KissMeData/307280/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	210900	140607173	1845	1845	1845	1845	229
3	20240502	210800	140607173	1845	1845	1845	1845	0
4	20240502	210700	140607173	1845	1845	1845	1845	0
5	20240502	210600	140607173	1845	1845	1845	1845	0
6	20240502	210500	140607173	1845	1845	1845	1845	0
7	20240502	210400	140607173	1845	1845	1845	1845	0
8	20240502	210300	140607173	1845	1845	1845	1845	0
9	20240502	210200	140607173	1845	1845	1845	1845	0
10	20240502	210100	140607173	1845	1845	1845	1845	0
11	20240502	210000	140607173	1845	1845	1845	1845	0
12	20240502	205900	140607173	1845	1845	1845	1845	0
13	20240502	205800	140607173	1845	1845	1845	1845	0
14	20240502	205700	140607173	1845	1845	1845	1845	0
15	20240502	205600	140607173	1845	1845	1845	1845	0
16	20240502	205500	140607173	1845	1845	1845	1845	0
17	20240502	205400	140607173	1845	1845	1845	1845	0
18	20240502	205300	140607173	1845	1845	1845	1845	0
19	20240502	205200	140607173	1845	1845	1845	1845	0
20	20240502	205100	140607173	1845	1845	1845	1845	0
21	20240502	205000	140607173	1845	1845	1845	1845	0
22	20240502	204900	140607173	1845	1845	1845	1845	0
23	20240502	204800	140607173	1845	1845	1845	1845	0
24	20240502	204700	140607173	1845	1845	1845	1845	0
25	20240502	204600	140607173	1845	1845	1845	1845	0
26	20240502	204500	140607173	1845	1845	1845	1845	0
27	20240502	204400	140607173	1845	1845	1845	1845	0
28	20240502	204300	140607173	1845	1845	1845	1845	0
29	20240502	204200	140607173	1845	1845	1845	1845	0
30	20240502	204100	140607173	1845	1845	1845	1845	0
31	20240502	204000	140607173	1845	1845	1845	1845	0
32	20240502	203900	140607173	1845	1845	1845	1845	229
33	20240502	203800	140607173	1845	1845	1845	1845	0
34	20240502	203700	140607173	1845	1845	1845	1845	0
35	20240502	203600	140607173	1845	1845	1845	1845	0
36	20240502	203500	140607173	1845	1845	1845	1845	0
37	20240502	203400	140607173	1845	1845	1845	1845	0
38	20240502	203300	140607173	1845	1845	1845	1845	0
39	20240502	203200	140607173	1845	1845	1845	1845	0
40	20240502	203100	140607173	1845	1845	1845	1845	0
41	20240502	203000	140607173	1845	1845	1845	1845	0
42	20240502	202900	140607173	1845	1845	1845	1845	0
43	20240502	202800	140607173	1845	1845	1845	1845	0
44	20240502	202700	140607173	1845	1845	1845	1845	0
45	20240502	202600	140607173	1845	1845	1845	1845	0
46	20240502	202500	140607173	1845	1845	1845	1845	0
47	20240502	202400	140607173	1845	1845	1845	1845	0
48	20240502	202300	140607173	1845	1845	1845	1845	0
49	20240502	202200	140607173	1845	1845	1845	1845	0
50	20240502	202100	140607173	1845	1845	1845	1845	0
51	20240502	202000	140607173	1845	1845	1845	1845	0
52	20240502	201900	140607173	1845	1845	1845	1845	0
53	20240502	201800	140607173	1845	1845	1845	1845	0
54	20240502	201700	140607173	1845	1845	1845	1845	0
55	20240502	201600	140607173	1845	1845	1845	1845	0
56	20240502	201500	140607173	1845	1845	1845	1845	0
57	20240502	201400	140607173	1845	1845	1845	1845	0
58	20240502	201300	140607173	1845	1845	1845	1845	0
59	20240502	201200	140607173	1845	1845	1845	1845	0
60	20240502	201100	140607173	1845	1845	1845	1845	0
61	20240502	201000	140607173	1845	1845	1845	1845	0
62	20240502	200900	140607173	1845	1845	1845	1845	229
63	20240502	200800	140607173	1845	1845	1845	1845	0
64	20240502	200700	140607173	1845	1845	1845	1845	0
65	20240502	200600	140607173	1845	1845	1845	1845	0
66	20240502	200500	140607173	1845	1845	1845	1845	0
67	20240502	200400	140607173	1845	1845	1845	1845	0
68	20240502	200300	140607173	1845	1845	1845	1845	0
69	20240502	200200	140607173	1845	1845	1845	1845	0
70	20240502	200100	140607173	1845	1845	1845	1845	0
71	20240502	200000	140607173	1845	1845	1845	1845	0
72	20240502	195900	140607173	1845	1845	1845	1845	0
73	20240502	195800	140607173	1845	1845	1845	1845	0
74	20240502	195700	140607173	1845	1845	1845	1845	0
75	20240502	195600	140607173	1845	1845	1845	1845	0
76	20240502	195500	140607173	1845	1845	1845	1845	0
77	20240502	195400	140607173	1845	1845	1845	1845	0
78	20240502	195300	140607173	1845	1845	1845	1845	0
79	20240502	195200	140607173	1845	1845	1845	1845	0
80	20240502	195100	140607173	1845	1845	1845	1845	0
81	20240502	195000	140607173	1845	1845	1845	1845	0
82	20240502	194900	140607173	1845	1845	1845	1845	0
83	20240502	194800	140607173	1845	1845	1845	1845	0
84	20240502	194700	140607173	1845	1845	1845	1845	0
85	20240502	194600	140607173	1845	1845	1845	1845	0
86	20240502	194500	140607173	1845	1845	1845	1845	0
87	20240502	194400	140607173	1845	1845	1845	1845	0
88	20240502	194300	140607173	1845	1845	1845	1845	0
89	20240502	194200	140607173	1845	1845	1845	1845	0
90	20240502	194100	140607173	1845	1845	1845	1845	0
91	20240502	194000	140607173	1845	1845	1845	1845	0
92	20240502	193900	140607173	1845	1845	1845	1845	229
93	20240502	193800	140607173	1845	1845	1845	1845	0
94	20240502	193700	140607173	1845	1845	1845	1845	0
95	20240502	193600	140607173	1845	1845	1845	1845	0
96	20240502	193500	140607173	1845	1845	1845	1845	0
97	20240502	193400	140607173	1845	1845	1845	1845	0
98	20240502	193300	140607173	1845	1845	1845	1845	0
99	20240502	193200	140607173	1845	1845	1845	1845	0
100	20240502	193100	140607173	1845	1845	1845	1845	0
101	20240502	193000	140607173	1845	1845	1845	1845	0
102	20240502	192900	140607173	1845	1845	1845	1845	0
103	20240502	192800	140607173	1845	1845	1845	1845	0
104	20240502	192700	140607173	1845	1845	1845	1845	0
105	20240502	192600	140607173	1845	1845	1845	1845	0
106	20240502	192500	140607173	1845	1845	1845	1845	0
107	20240502	192400	140607173	1845	1845	1845	1845	0
108	20240502	192300	140607173	1845	1845	1845	1845	0
109	20240502	192200	140607173	1845	1845	1845	1845	0
110	20240502	192100	140607173	1845	1845	1845	1845	0
111	20240502	192000	140607173	1845	1845	1845	1845	0
112	20240502	191900	140607173	1845	1845	1845	1845	0
113	20240502	191800	140607173	1845	1845	1845	1845	0
114	20240502	191700	140607173	1845	1845	1845	1845	0
115	20240502	191600	140607173	1845	1845	1845	1845	0
116	20240502	191500	140607173	1845	1845	1845	1845	0
117	20240502	191400	140607173	1845	1845	1845	1845	0
118	20240502	191300	140607173	1845	1845	1845	1845	0
119	20240502	191200	140607173	1845	1845	1845	1845	0
120	20240502	191100	140607173	1845	1845	1845	1845	0
121	20240502	191000	140607173	1845	1845	1845	1845	0
122	20240502	190900	140607173	1845	1845	1845	1845	229
123	20240502	190800	140607173	1845	1845	1845	1845	0
124	20240502	190700	140607173	1845	1845	1845	1845	0
125	20240502	190600	140607173	1845	1845	1845	1845	0
126	20240502	190500	140607173	1845	1845	1845	1845	0
127	20240502	190400	140607173	1845	1845	1845	1845	0
128	20240502	190300	140607173	1845	1845	1845	1845	0
129	20240502	190200	140607173	1845	1845	1845	1845	0
130	20240502	190100	140607173	1845	1845	1845	1845	0
131	20240502	190000	140607173	1845	1845	1845	1845	0
132	20240502	185900	140607173	1845	1845	1845	1845	0
133	20240502	185800	140607173	1845	1845	1845	1845	0
134	20240502	185700	140607173	1845	1845	1845	1845	0
135	20240502	185600	140607173	1845	1845	1845	1845	0
136	20240502	185500	140607173	1845	1845	1845	1845	0
137	20240502	185400	140607173	1845	1845	1845	1845	0
138	20240502	185300	140607173	1845	1845	1845	1845	0
139	20240502	185200	140607173	1845	1845	1845	1845	0
140	20240502	185100	140607173	1845	1845	1845	1845	0
141	20240502	185000	140607173	1845	1845	1845	1845	0
142	20240502	184900	140607173	1845	1845	1845	1845	0
143	20240502	184800	140607173	1845	1845	1845	1845	0
144	20240502	184700	140607173	1845	1845	1845	1845	0
145	20240502	184600	140607173	1845	1845	1845	1845	0
146	20240502	184500	140607173	1845	1845	1845	1845	0
147	20240502	184400	140607173	1845	1845	1845	1845	0
148	20240502	184300	140607173	1845	1845	1845	1845	0
149	20240502	184200	140607173	1845	1845	1845	1845	0
150	20240502	184100	140607173	1845	1845	1845	1845	0
151	20240502	184000	140607173	1845	1845	1845	1845	0
152	20240502	183900	140607173	1845	1845	1845	1845	229
153	20240502	183800	140607173	1845	1845	1845	1845	0
154	20240502	183700	140607173	1845	1845	1845	1845	0
155	20240502	183600	140607173	1845	1845	1845	1845	0
156	20240502	183500	140607173	1845	1845	1845	1845	0
157	20240502	183400	140607173	1845	1845	1845	1845	0
158	20240502	183300	140607173	1845	1845	1845	1845	0
159	20240502	183200	140607173	1845	1845	1845	1845	0
160	20240502	183100	140607173	1845	1845	1845	1845	0
161	20240502	183000	140607173	1845	1845	1845	1845	0
162	20240502	182900	140607173	1845	1845	1845	1845	0
163	20240502	182800	140607173	1845	1845	1845	1845	0
164	20240502	182700	140607173	1845	1845	1845	1845	0
165	20240502	182600	140607173	1845	1845	1845	1845	0
166	20240502	182500	140607173	1845	1845	1845	1845	0
167	20240502	182400	140607173	1845	1845	1845	1845	0
168	20240502	182300	140607173	1845	1845	1845	1845	0
169	20240502	182200	140607173	1845	1845	1845	1845	0
170	20240502	182100	140607173	1845	1845	1845	1845	0
171	20240502	182000	140607173	1845	1845	1845	1845	0
172	20240502	181900	140607173	1845	1845	1845	1845	0
173	20240502	181800	140607173	1845	1845	1845	1845	0
174	20240502	181700	140607173	1845	1845	1845	1845	0
175	20240502	181600	140607173	1845	1845	1845	1845	0
176	20240502	181500	140607173	1845	1845	1845	1845	0
177	20240502	181400	140607173	1845	1845	1845	1845	0
178	20240502	181300	140607173	1845	1845	1845	1845	0
179	20240502	181200	140607173	1845	1845	1845	1845	0
180	20240502	181100	140607173	1845	1845	1845	1845	0
181	20240502	181000	140607173	1845	1845	1845	1845	0
182	20240502	180900	140607173	1845	1845	1845	1845	229
183	20240502	180800	140607173	1845	1845	1845	1845	0
184	20240502	180700	140607173	1845	1845	1845	1845	0
185	20240502	180600	140607173	1845	1845	1845	1845	0
186	20240502	180500	140607173	1845	1845	1845	1845	0
187	20240502	180400	140607173	1845	1845	1845	1845	0
188	20240502	180300	140607173	1845	1845	1845	1845	0
189	20240502	180200	140607173	1845	1845	1845	1845	0
190	20240502	180100	140607173	1845	1845	1845	1845	0
191	20240502	180000	140607173	1845	1845	1845	1845	0
192	20240502	175900	140607173	1845	1845	1845	1845	0
193	20240502	175800	140607173	1845	1845	1845	1845	0
194	20240502	175700	140607173	1845	1845	1845	1845	0
195	20240502	175600	140607173	1845	1845	1845	1845	0
196	20240502	175500	140607173	1845	1845	1845	1845	0
197	20240502	175400	140607173	1845	1845	1845	1845	0
198	20240502	175300	140607173	1845	1845	1845	1845	0
199	20240502	175200	140607173	1845	1845	1845	1845	0
200	20240502	175100	140607173	1845	1845	1845	1845	0
201	20240502	175000	140607173	1845	1845	1845	1845	0
202	20240502	174900	140607173	1845	1845	1845	1845	0
203	20240502	174800	140607173	1845	1845	1845	1845	0
204	20240502	174700	140607173	1845	1845	1845	1845	0
205	20240502	174600	140607173	1845	1845	1845	1845	0
206	20240502	174500	140607173	1845	1845	1845	1845	0
207	20240502	174400	140607173	1845	1845	1845	1845	0
208	20240502	174300	140607173	1845	1845	1845	1845	0
209	20240502	174200	140607173	1845	1845	1845	1845	0
210	20240502	174100	140607173	1845	1845	1845	1845	0
211	20240502	174000	140607173	1845	1845	1845	1845	0
212	20240502	173900	140607173	1845	1845	1845	1845	229
213	20240502	173800	140607173	1845	1845	1845	1845	0
214	20240502	173700	140607173	1845	1845	1845	1845	0
215	20240502	173600	140607173	1845	1845	1845	1845	0
216	20240502	173500	140607173	1845	1845	1845	1845	0
217	20240502	173400	140607173	1845	1845	1845	1845	0
218	20240502	173300	140607173	1845	1845	1845	1845	0
219	20240502	173200	140607173	1845	1845	1845	1845	0
220	20240502	173100	140607173	1845	1845	1845	1845	0
221	20240502	173000	140607173	1845	1845	1845	1845	0
222	20240502	172900	140607173	1845	1845	1845	1845	0
223	20240502	172800	140607173	1845	1845	1845	1845	0
224	20240502	172700	140607173	1845	1845	1845	1845	0
225	20240502	172600	140607173	1845	1845	1845	1845	0
226	20240502	172500	140607173	1845	1845	1845	1845	0
227	20240502	172400	140607173	1845	1845	1845	1845	0
228	20240502	172300	140607173	1845	1845	1845	1845	0
229	20240502	172200	140607173	1845	1845	1845	1845	0
230	20240502	172100	140607173	1845	1845	1845	1845	0
231	20240502	172000	140607173	1845	1845	1845	1845	0
232	20240502	171900	140607173	1845	1845	1845	1845	0
233	20240502	171800	140607173	1845	1845	1845	1845	0
234	20240502	171700	140607173	1845	1845	1845	1845	0
235	20240502	171600	140607173	1845	1845	1845	1845	0
236	20240502	171500	140607173	1845	1845	1845	1845	0
237	20240502	171400	140607173	1845	1845	1845	1845	0
238	20240502	171300	140607173	1845	1845	1845	1845	0
239	20240502	171200	140607173	1845	1845	1845	1845	0
240	20240502	171100	140607173	1845	1845	1845	1845	0
241	20240502	171000	140607173	1845	1845	1845	1845	0
242	20240502	170900	140607173	1845	1845	1845	1845	229
243	20240502	170800	140607173	1845	1845	1845	1845	0
244	20240502	170700	140607173	1845	1845	1845	1845	0
245	20240502	170600	140607173	1845	1845	1845	1845	0
246	20240502	170500	140607173	1845	1845	1845	1845	0
247	20240502	170400	140607173	1845	1845	1845	1845	0
248	20240502	170300	140607173	1845	1845	1845	1845	0
249	20240502	170200	140607173	1845	1845	1845	1845	0
250	20240502	170100	140607173	1845	1845	1845	1845	0
251	20240502	170000	140607173	1845	1845	1845	1845	0
252	20240502	165900	140607173	1845	1845	1845	1845	0
253	20240502	165800	140607173	1845	1845	1845	1845	0
254	20240502	165700	140607173	1845	1845	1845	1845	0
255	20240502	165600	140607173	1845	1845	1845	1845	0
256	20240502	165500	140607173	1845	1845	1845	1845	0
257	20240502	165400	140607173	1845	1845	1845	1845	0
258	20240502	165300	140607173	1845	1845	1845	1845	0
259	20240502	165200	140607173	1845	1845	1845	1845	0
260	20240502	165100	140607173	1845	1845	1845	1845	0
261	20240502	165000	140607173	1845	1845	1845	1845	0
262	20240502	164900	140607173	1845	1845	1845	1845	0
263	20240502	164800	140607173	1845	1845	1845	1845	0
264	20240502	164700	140607173	1845	1845	1845	1845	0
265	20240502	164600	140607173	1845	1845	1845	1845	0
266	20240502	164500	140607173	1845	1845	1845	1845	0
267	20240502	164400	140607173	1845	1845	1845	1845	0
268	20240502	164300	140607173	1845	1845	1845	1845	0
269	20240502	164200	140607173	1845	1845	1845	1845	0
270	20240502	164100	140607173	1845	1845	1845	1845	0
271	20240502	164000	140607173	1845	1845	1845	1845	0
272	20240502	163900	140607173	1845	1845	1845	1845	229
273	20240502	163800	140607173	1845	1845	1845	1845	0
274	20240502	163700	140607173	1845	1845	1845	1845	0
275	20240502	163600	140607173	1845	1845	1845	1845	0
276	20240502	163500	140607173	1845	1845	1845	1845	0
277	20240502	163400	140607173	1845	1845	1845	1845	0
278	20240502	163300	140607173	1845	1845	1845	1845	0
279	20240502	163200	140607173	1845	1845	1845	1845	0
280	20240502	163100	140607173	1845	1845	1845	1845	0
281	20240502	163000	140607173	1845	1845	1845	1845	0
282	20240502	162900	140607173	1845	1845	1845	1845	0
283	20240502	162800	140607173	1845	1845	1845	1845	0
284	20240502	162700	140607173	1845	1845	1845	1845	0
285	20240502	162600	140607173	1845	1845	1845	1845	0
286	20240502	162500	140607173	1845	1845	1845	1845	0
287	20240502	162400	140607173	1845	1845	1845	1845	0
288	20240502	162300	140607173	1845	1845	1845	1845	0
289	20240502	162200	140607173	1845	1845	1845	1845	0
290	20240502	162100	140607173	1845	1845	1845	1845	0
291	20240502	162000	140607173	1845	1845	1845	1845	0
292	20240502	161900	140607173	1845	1845	1845	1845	0
293	20240502	161800	140607173	1845	1845	1845	1845	0
294	20240502	161700	140607173	1845	1845	1845	1845	0
295	20240502	161600	140607173	1845	1845	1845	1845	0
296	20240502	161500	140607173	1845	1845	1845	1845	0
297	20240502	161400	140607173	1845	1845	1845	1845	0
298	20240502	161300	140607173	1845	1845	1845	1845	0
299	20240502	161200	140607173	1845	1845	1845	1845	0
300	20240502	161100	140607173	1845	1845	1845	1845	0
301	20240502	161000	140607173	1845	1845	1845	1845	0
302	20240502	160900	140607173	1845	1845	1845	1845	229
303	20240502	160800	140607173	1845	1845	1845	1845	0
304	20240502	160700	140607173	1845	1845	1845	1845	0
305	20240502	160600	140607173	1845	1845	1845	1845	0
306	20240502	160500	140607173	1845	1845	1845	1845	0
307	20240502	160400	140607173	1845	1845	1845	1845	0
308	20240502	160300	140607173	1845	1845	1845	1845	0
309	20240502	160200	140607173	1845	1845	1845	1845	0
310	20240502	160100	140607173	1845	1845	1845	1845	0
311	20240502	160000	140607173	1845	1845	1845	1845	0
312	20240502	155900	140607173	1845	1845	1845	1845	0
313	20240502	155800	140607173	1845	1845	1845	1845	0
314	20240502	155700	140607173	1845	1845	1845	1845	0
315	20240502	155600	140607173	1845	1845	1845	1845	0
316	20240502	155500	140607173	1845	1845	1845	1845	0
317	20240502	155400	140607173	1845	1845	1845	1845	0
318	20240502	155300	140607173	1845	1845	1845	1845	0
319	20240502	155200	140607173	1845	1845	1845	1845	0
320	20240502	155100	140607173	1845	1845	1845	1845	0
321	20240502	155000	140607173	1845	1845	1845	1845	0
322	20240502	154900	140607173	1845	1845	1845	1845	0
323	20240502	154800	140607173	1845	1845	1845	1845	0
324	20240502	154700	140607173	1845	1845	1845	1845	0
325	20240502	154600	140607173	1845	1845	1845	1845	0
326	20240502	154500	140607173	1845	1845	1845	1845	0
327	20240502	154400	140607173	1845	1845	1845	1845	0
328	20240502	154300	140607173	1845	1845	1845	1845	0
329	20240502	154200	140607173	1845	1845	1845	1845	0
330	20240502	154100	140607173	1845	1845	1845	1845	0
331	20240502	154000	140607173	1845	1845	1845	1845	0
332	20240502	153900	140607173	1845	1845	1845	1845	229
333	20240502	153800	140607173	1845	1845	1845	1845	0
334	20240502	153700	140607173	1845	1845	1845	1845	0
335	20240502	153600	140607173	1845	1845	1845	1845	0
336	20240502	153500	140607173	1845	1845	1845	1845	0
337	20240502	153400	140607173	1845	1845	1845	1845	0
338	20240502	153300	140607173	1845	1845	1845	1845	0
339	20240502	153200	140607173	1845	1845	1845	1845	0
340	20240502	153100	140607173	1845	1845	1845	1845	0
341	20240502	153000	140607173	1845	1845	1845	1845	229
342	20240502	152900	140184668	1838	1838	1838	1838	0
343	20240502	152800	140184668	1838	1838	1838	1838	0
344	20240502	152700	140184668	1838	1838	1838	1838	0
345	20240502	152600	140184668	1838	1838	1838	1838	0
346	20240502	152500	140184668	1838	1838	1838	1838	0
347	20240502	152400	140184668	1838	1838	1838	1838	0
348	20240502	152300	140184668	1838	1838	1838	1838	0
349	20240502	152200	140184668	1838	1838	1838	1838	0
350	20240502	152100	140184668	1838	1838	1838	1838	0
351	20240502	152000	140184668	1838	1838	1838	1838	0
352	20240502	151900	140184668	1838	1838	1838	1838	0
353	20240502	151800	140184668	1838	1838	1838	1838	0
354	20240502	151700	140184668	1838	1838	1838	1838	0
355	20240502	151600	140184668	1838	1838	1838	1838	0
356	20240502	151500	140184668	1838	1838	1838	1838	0
357	20240502	151400	140184668	1838	1838	1838	1838	0
358	20240502	151300	140184668	1838	1838	1838	1838	0
359	20240502	151200	140184668	1838	1838	1838	1838	0
360	20240502	151100	140184668	1838	1838	1838	1838	1
361	20240502	151000	140182830	1835	1835	1835	1835	0
362	20240502	150900	140182830	1835	1839	1839	1835	86
363	20240502	150800	140025016	1839	1839	1839	1839	0
364	20240502	150700	140025016	1839	1839	1839	1839	0
365	20240502	150600	140025016	1839	1839	1839	1839	0
366	20240502	150500	140025016	1839	1839	1839	1839	0
367	20240502	150400	140025016	1839	1839	1839	1839	0
368	20240502	150300	140025016	1839	1839	1839	1839	0
369	20240502	150200	140025016	1839	1839	1839	1839	0
370	20240502	150100	140025016	1839	1839	1839	1839	0
371	20240502	150000	140025016	1839	1839	1839	1839	0
372	20240502	145900	140025016	1839	1839	1839	1839	0
373	20240502	145800	140025016	1839	1839	1839	1839	0
374	20240502	145700	140025016	1839	1839	1839	1839	0
375	20240502	145600	140025016	1839	1839	1839	1839	0
376	20240502	145500	140025016	1839	1839	1839	1839	62
377	20240502	145400	139910998	1835	1835	1835	1835	500
378	20240502	145300	138993498	1835	1835	1835	1835	3
379	20240502	145200	138987993	1839	1839	1839	1839	0
380	20240502	145100	138987993	1839	1839	1839	1839	0
381	20240502	145000	138987993	1839	1839	1839	1839	1
382	20240502	144900	138986154	1835	1835	1835	1835	2626
383	20240502	144800	134167444	1839	1839	1839	1839	0
384	20240502	144700	134167444	1839	1839	1839	1839	0
385	20240502	144600	134167444	1839	1839	1839	1839	1
386	20240502	144500	134165605	1835	1835	1835	1835	542
387	20240502	144400	133171035	1839	1839	1839	1839	0
388	20240502	144300	133171035	1839	1839	1839	1839	0
389	20240502	144200	133171035	1839	1839	1839	1839	1
390	20240502	144100	133169196	1835	1835	1835	1835	0
391	20240502	144000	133169196	1835	1837	1837	1835	1469
392	20240502	143900	130472976	1838	1838	1838	1838	0
393	20240502	143800	130472976	1838	1845	1845	1838	987
394	20240502	143700	128658620	1840	1843	1843	1840	494
395	20240502	143600	127748844	1845	1845	1845	1845	0
396	20240502	143500	127748844	1845	1845	1845	1845	0
397	20240502	143400	127748844	1845	1845	1845	1845	0
398	20240502	143300	127748844	1845	1845	1845	1845	0
399	20240502	143200	127748844	1845	1845	1845	1845	0
400	20240502	143100	127748844	1845	1845	1845	1845	0
401	20240502	143000	127748844	1845	1845	1845	1845	0
402	20240502	142900	127748844	1845	1845	1845	1845	21
403	20240502	142800	127710099	1845	1845	1845	1845	0
404	20240502	142700	127710099	1845	1845	1845	1845	0
405	20240502	142600	127710099	1845	1845	1845	1845	0
406	20240502	142500	127710099	1845	1845	1845	1845	8
407	20240502	142400	127695339	1845	1845	1845	1845	0
408	20240502	142300	127695339	1845	1845	1845	1845	0
409	20240502	142200	127695339	1845	1845	1845	1845	1
410	20240502	142100	127693494	1840	1840	1840	1840	0
411	20240502	142000	127693494	1840	1840	1840	1840	0
412	20240502	141900	127693494	1840	1840	1840	1840	0
413	20240502	141800	127693494	1840	1840	1840	1840	0
414	20240502	141700	127693494	1840	1840	1840	1840	0
415	20240502	141600	127693494	1840	1840	1840	1840	0
416	20240502	141500	127693494	1840	1840	1840	1840	0
417	20240502	141400	127693494	1840	1840	1840	1840	0
418	20240502	141300	127693494	1840	1840	1840	1840	0
419	20240502	141200	127693494	1840	1840	1840	1840	0
420	20240502	141100	127693494	1840	1840	1840	1840	0
421	20240502	141000	127693494	1840	1840	1840	1840	0
422	20240502	140900	127693494	1840	1840	1840	1840	0
423	20240502	140800	127693494	1840	1840	1840	1840	0
424	20240502	140700	127693494	1840	1840	1840	1840	0
425	20240502	140600	127693494	1840	1840	1840	1840	0
426	20240502	140500	127693494	1840	1840	1840	1840	0
427	20240502	140400	127693494	1840	1840	1840	1840	0
428	20240502	140300	127693494	1840	1840	1840	1840	0
429	20240502	140200	127693494	1840	1840	1840	1840	3000
430	20240502	140100	122173494	1841	1841	1841	1841	0
431	20240502	140000	122173494	1841	1841	1841	1841	0
432	20240502	135900	122173494	1841	1841	1841	1841	0
433	20240502	135800	122173494	1841	1841	1841	1841	0
434	20240502	135700	122173494	1841	1841	1841	1841	0
435	20240502	135600	122173494	1841	1841	1841	1841	0
436	20240502	135500	122173494	1841	1841	1841	1841	287
437	20240502	135400	121645127	1845	1845	1845	1845	0
438	20240502	135300	121645127	1845	1845	1845	1845	0
439	20240502	135200	121645127	1845	1845	1845	1845	95
440	20240502	135100	121469852	1845	1845	1845	1845	2
441	20240502	135000	121466162	1840	1840	1840	1840	0
442	20240502	134900	121466162	1840	1840	1840	1840	0
443	20240502	134800	121466162	1840	1840	1840	1840	87
444	20240502	134700	121306082	1840	1840	1840	1840	0
445	20240502	134600	121306082	1840	1840	1840	1840	0
446	20240502	134500	121306082	1840	1840	1840	1840	0
447	20240502	134400	121306082	1840	1840	1840	1840	0
448	20240502	134300	121306082	1840	1840	1840	1840	0
449	20240502	134200	121306082	1840	1840	1840	1840	0
450	20240502	134100	121306082	1840	1840	1840	1840	0
451	20240502	134000	121306082	1840	1840	1840	1840	0
452	20240502	133900	121306082	1840	1840	1840	1840	0
453	20240502	133800	121306082	1840	1840	1840	1840	0
454	20240502	133700	121306082	1840	1840	1840	1840	0
455	20240502	133600	121306082	1840	1840	1840	1840	30
456	20240502	133500	121250882	1840	1840	1840	1840	0
457	20240502	133400	121250882	1840	1840	1840	1840	9
458	20240502	133300	121234322	1840	1841	1841	1840	54
459	20240502	133200	121134953	1841	1841	1841	1841	21
460	20240502	133100	121096292	1840	1840	1840	1840	0
461	20240502	133000	121096292	1840	1840	1840	1840	0
462	20240502	132900	121096292	1840	1840	1840	1840	0
463	20240502	132800	121096292	1840	1842	1842	1840	686
464	20240502	132700	119833494	1845	1845	1845	1845	0
465	20240502	132600	119833494	1845	1845	1845	1845	0
466	20240502	132500	119833494	1845	1845	1845	1845	0
467	20240502	132400	119833494	1845	1845	1845	1845	0
468	20240502	132300	119833494	1845	1845	1845	1845	0
469	20240502	132200	119833494	1845	1845	1845	1845	0
470	20240502	132100	119833494	1845	1845	1845	1845	0
471	20240502	132000	119833494	1845	1845	1845	1845	0
472	20240502	131900	119833494	1845	1845	1845	1845	0
473	20240502	131800	119833494	1845	1845	1845	1845	1
474	20240502	131700	119831649	1842	1842	1842	1842	0
475	20240502	131600	119831649	1842	1842	1842	1842	0
476	20240502	131500	119831649	1842	1840	1842	1840	456
477	20240502	131400	118992105	1841	1841	1841	1841	0
478	20240502	131300	118992105	1841	1841	1841	1841	0
479	20240502	131200	118992105	1841	1841	1841	1841	0
480	20240502	131100	118992105	1841	1841	1841	1841	0
481	20240502	131000	118992105	1841	1841	1841	1841	0
482	20240502	130900	118992105	1841	1841	1841	1841	0
483	20240502	130800	118992105	1841	1841	1841	1841	0
484	20240502	130700	118992105	1841	1841	1841	1841	0
485	20240502	130600	118992105	1841	1841	1841	1841	0
486	20240502	130500	118992105	1841	1841	1841	1841	0
487	20240502	130400	118992105	1841	1841	1841	1841	0
488	20240502	130300	118992105	1841	1841	1841	1841	47
489	20240502	130200	118905578	1841	1841	1841	1841	0
490	20240502	130100	118905578	1841	1841	1841	1841	0
491	20240502	130000	118905578	1841	1841	1841	1841	0
492	20240502	125900	118905578	1841	1841	1841	1841	0
493	20240502	125800	118905578	1841	1842	1842	1841	482
494	20240502	125700	118018066	1848	1848	1848	1848	0
495	20240502	125600	118018066	1848	1848	1848	1848	0
496	20240502	125500	118018066	1848	1848	1848	1848	0
497	20240502	125400	118018066	1848	1848	1848	1848	0
498	20240502	125300	118018066	1848	1848	1848	1848	0
499	20240502	125200	118018066	1848	1848	1848	1848	0
500	20240502	125100	118018066	1848	1848	1848	1848	0
501	20240502	125000	118018066	1848	1848	1848	1848	0
502	20240502	124900	118018066	1848	1848	1848	1848	0
503	20240502	124800	118018066	1848	1848	1848	1848	0
504	20240502	124700	118018066	1848	1848	1848	1848	0
505	20240502	124600	118018066	1848	1848	1848	1848	0
506	20240502	124500	118018066	1848	1848	1848	1848	0
507	20240502	124400	118018066	1848	1848	1848	1848	0
508	20240502	124300	118018066	1848	1848	1848	1848	0
509	20240502	124200	118018066	1848	1848	1848	1848	0
510	20240502	124100	118018066	1848	1848	1848	1848	0
511	20240502	124000	118018066	1848	1848	1848	1848	0
512	20240502	123900	118018066	1848	1848	1848	1848	0
513	20240502	123800	118018066	1848	1848	1848	1848	0
514	20240502	123700	118018066	1848	1848	1848	1848	0
515	20240502	123600	118018066	1848	1848	1848	1848	0
516	20240502	123500	118018066	1848	1848	1848	1848	0
517	20240502	123400	118018066	1848	1848	1848	1848	0
518	20240502	123300	118018066	1848	1848	1848	1848	0
519	20240502	123200	118018066	1848	1848	1848	1848	0
520	20240502	123100	118018066	1848	1848	1848	1848	0
521	20240502	123000	118018066	1848	1848	1848	1848	0
522	20240502	122900	118018066	1848	1848	1848	1848	0
523	20240502	122800	118018066	1848	1848	1848	1848	0
524	20240502	122700	118018066	1848	1848	1848	1848	0
525	20240502	122600	118018066	1848	1848	1848	1848	0
526	20240502	122500	118018066	1848	1848	1848	1848	0
527	20240502	122400	118018066	1848	1848	1848	1848	0
528	20240502	122300	118018066	1848	1848	1848	1848	0
529	20240502	122200	118018066	1848	1848	1848	1848	0
530	20240502	122100	118018066	1848	1848	1848	1848	1
531	20240502	122000	118016218	1849	1849	1849	1849	0
532	20240502	121900	118016218	1849	1849	1849	1849	0
533	20240502	121800	118016218	1849	1849	1849	1849	0
534	20240502	121700	118016218	1849	1849	1849	1849	0
535	20240502	121600	118016218	1849	1849	1849	1849	0
536	20240502	121500	118016218	1849	1849	1849	1849	1
537	20240502	121400	118014369	1841	1841	1841	1841	1
538	20240502	121300	118012528	1845	1843	1845	1843	5000
539	20240502	121200	108791965	1842	1842	1842	1842	0
540	20240502	121100	108791965	1842	1842	1842	1842	55
541	20240502	121000	108690655	1843	1843	1843	1843	0
542	20240502	120900	108690655	1843	1843	1843	1843	0
543	20240502	120800	108690655	1843	1843	1843	1843	0
544	20240502	120700	108690655	1843	1843	1843	1843	0
545	20240502	120600	108690655	1843	1843	1843	1843	0
546	20240502	120500	108690655	1843	1843	1843	1843	0
547	20240502	120400	108690655	1843	1843	1843	1843	0
548	20240502	120300	108690655	1843	1843	1843	1843	0
549	20240502	120200	108690655	1843	1843	1843	1843	0
550	20240502	120100	108690655	1843	1843	1843	1843	0
551	20240502	120000	108690655	1843	1843	1843	1843	0
552	20240502	115900	108690655	1843	1843	1843	1843	0
553	20240502	115800	108690655	1843	1843	1843	1843	0
554	20240502	115700	108690655	1843	1843	1843	1843	6
555	20240502	115600	108679597	1843	1843	1843	1843	0
556	20240502	115500	108679597	1843	1843	1843	1843	0
557	20240502	115400	108679597	1843	1843	1843	1843	0
558	20240502	115300	108679597	1843	1843	1843	1843	0
559	20240502	115200	108679597	1843	1843	1843	1843	0
560	20240502	115100	108679597	1843	1843	1843	1843	0
561	20240502	115000	108679597	1843	1843	1843	1843	0
562	20240502	114900	108679597	1843	1843	1843	1843	0
563	20240502	114800	108679597	1843	1843	1843	1843	0
564	20240502	114700	108679597	1843	1843	1843	1843	0
565	20240502	114600	108679597	1843	1843	1843	1843	0
566	20240502	114500	108679597	1843	1843	1843	1843	0
567	20240502	114400	108679597	1843	1843	1843	1843	1
568	20240502	114300	108677754	1843	1843	1843	1843	0
569	20240502	114200	108677754	1843	1843	1843	1843	0
570	20240502	114100	108677754	1843	1843	1843	1843	0
571	20240502	114000	108677754	1843	1843	1843	1843	4
572	20240502	113900	108670382	1844	1844	1844	1844	0
573	20240502	113800	108670382	1844	1844	1844	1844	0
574	20240502	113700	108670382	1844	1844	1844	1844	0
575	20240502	113600	108670382	1844	1844	1844	1844	0
576	20240502	113500	108670382	1844	1844	1844	1844	0
577	20240502	113400	108670382	1844	1844	1844	1844	0
578	20240502	113300	108670382	1844	1844	1844	1844	0
579	20240502	113200	108670382	1844	1844	1844	1844	0
580	20240502	113100	108670382	1844	1844	1844	1844	0
581	20240502	113000	108670382	1844	1844	1844	1844	1
582	20240502	112900	108668538	1844	1844	1844	1844	0
583	20240502	112800	108668538	1844	1844	1844	1844	0
584	20240502	112700	108668538	1844	1844	1844	1844	83
585	20240502	112600	108515486	1844	1844	1844	1844	0
586	20240502	112500	108515486	1844	1844	1844	1844	0
587	20240502	112400	108515486	1844	1844	1844	1844	216
588	20240502	112300	108117182	1844	1844	1844	1844	0
589	20240502	112200	108117182	1844	1844	1844	1844	0
590	20240502	112100	108117182	1844	1844	1844	1844	347
591	20240502	112000	107477314	1840	1840	1840	1840	0
592	20240502	111900	107477314	1840	1840	1840	1840	0
593	20240502	111800	107477314	1840	1840	1840	1840	0
594	20240502	111700	107477314	1840	1840	1840	1840	0
595	20240502	111600	107477314	1840	1840	1840	1840	0
596	20240502	111500	107477314	1840	1840	1840	1840	0
597	20240502	111400	107477314	1840	1840	1840	1840	0
598	20240502	111300	107477314	1840	1840	1840	1840	0
599	20240502	111200	107477314	1840	1845	1845	1840	2935
600	20240502	111100	102075679	1845	1845	1845	1845	0
601	20240502	111000	102075679	1845	1845	1845	1845	0
602	20240502	110900	102075679	1845	1845	1845	1845	0
603	20240502	110800	102075679	1845	1845	1845	1845	10
604	20240502	110700	102057229	1849	1849	1849	1849	59
605	20240502	110600	101948138	1845	1845	1845	1845	2
606	20240502	110500	101944448	1850	1850	1850	1850	0
607	20240502	110400	101944448	1850	1850	1850	1850	0
608	20240502	110300	101944448	1850	1850	1850	1850	0
609	20240502	110200	101944448	1850	1850	1850	1850	0
610	20240502	110100	101944448	1850	1850	1850	1850	0
611	20240502	110000	101944448	1850	1850	1850	1850	0
612	20240502	105900	101944448	1850	1850	1850	1850	0
613	20240502	105800	101944448	1850	1850	1850	1850	0
614	20240502	105700	101944448	1850	1850	1850	1850	0
615	20240502	105600	101944448	1850	1850	1850	1850	608
616	20240502	105500	100819648	1850	1850	1850	1850	0
617	20240502	105400	100819648	1850	1850	1850	1850	1
618	20240502	105300	100817798	1840	1840	1840	1840	0
619	20240502	105200	100817798	1840	1842	1842	1840	7082
620	20240502	105100	87786512	1850	1850	1850	1850	0
621	20240502	105000	87786512	1850	1850	1850	1850	0
622	20240502	104900	87786512	1850	1850	1850	1850	0
623	20240502	104800	87786512	1850	1850	1850	1850	0
624	20240502	104700	87786512	1850	1850	1850	1850	0
625	20240502	104600	87786512	1850	1850	1850	1850	216
626	20240502	104500	87386912	1850	1850	1850	1850	0
627	20240502	104400	87386912	1850	1850	1850	1850	65
628	20240502	104300	87266662	1850	1850	1850	1850	10
629	20240502	104200	87248162	1840	1840	1840	1840	1800
630	20240502	104100	83936162	1850	1850	1850	1850	0
631	20240502	104000	83936162	1850	1850	1850	1850	0
632	20240502	103900	83936162	1850	1850	1850	1850	0
633	20240502	103800	83936162	1850	1850	1850	1850	0
634	20240502	103700	83936162	1850	1850	1850	1850	202
635	20240502	103600	83562462	1849	1849	1849	1849	100
636	20240502	103500	83377562	1849	1849	1849	1849	0
637	20240502	103400	83377562	1849	1849	1849	1849	0
638	20240502	103300	83377562	1849	1849	1849	1849	10
639	20240502	103200	83359072	1850	1850	1850	1850	0
640	20240502	103100	83359072	1850	1850	1850	1850	0
641	20240502	103000	83359072	1850	1850	1850	1850	0
642	20240502	102900	83359072	1850	1850	1850	1850	0
643	20240502	102800	83359072	1850	1850	1850	1850	0
644	20240502	102700	83359072	1850	1850	1850	1850	1
645	20240502	102600	83357222	1840	1840	1840	1840	278
646	20240502	102500	82845702	1840	1840	1840	1840	3000
647	20240502	102400	77325702	1840	1850	1850	1840	1402
648	20240502	102300	74744412	1850	1850	1850	1850	0
649	20240502	102200	74744412	1850	1850	1850	1850	0
650	20240502	102100	74744412	1850	1850	1850	1850	500
651	20240502	102000	73819412	1850	1850	1850	1850	340
652	20240502	101900	73190412	1850	1850	1850	1850	1
653	20240502	101800	73188562	1840	1840	1840	1840	0
654	20240502	101700	73188562	1840	1848	1848	1840	5
655	20240502	101600	73179349	1853	1853	1853	1853	0
656	20240502	101500	73179349	1853	1853	1853	1853	0
657	20240502	101400	73179349	1853	1853	1853	1853	0
658	20240502	101300	73179349	1853	1853	1853	1853	0
659	20240502	101200	73179349	1853	1853	1853	1853	0
660	20240502	101100	73179349	1853	1853	1853	1853	0
661	20240502	101000	73179349	1853	1854	1854	1853	157
662	20240502	100900	72888388	1854	1854	1854	1854	101
663	20240502	100800	72701134	1856	1856	1856	1856	0
664	20240502	100700	72701134	1856	1853	1856	1853	5002
665	20240502	100600	63424724	1853	1852	1853	1852	27
666	20240502	100500	63374710	1853	1845	1853	1836	2502
667	20240502	100400	58743846	1835	1838	1845	1835	2837
668	20240502	100300	53514108	1838	1840	1840	1838	1001
669	20240502	100200	51672270	1839	1839	1839	1839	0
670	20240502	100100	51672270	1839	1839	1839	1839	0
671	20240502	100000	51672270	1839	1839	1839	1839	0
672	20240502	095900	51672270	1839	1838	1839	1838	221
673	20240502	095800	51266050	1838	1838	1838	1838	0
674	20240502	095700	51266050	1838	1838	1838	1838	0
675	20240502	095600	51266050	1838	1838	1838	1838	0
676	20240502	095500	51266050	1838	1841	1841	1838	4410
677	20240502	095400	43151957	1844	1844	1844	1844	0
678	20240502	095300	43151957	1844	1841	1844	1841	45
679	20240502	095200	43069097	1844	1844	1844	1844	0
680	20240502	095100	43069097	1844	1844	1844	1844	0
681	20240502	095000	43069097	1844	1844	1844	1844	0
682	20240502	094900	43069097	1844	1844	1844	1844	0
683	20240502	094800	43069097	1844	1844	1844	1844	0
684	20240502	094700	43069097	1844	1844	1844	1844	48
685	20240502	094600	42980585	1844	1845	1845	1844	150
686	20240502	094500	42703844	1845	1845	1845	1845	49
687	20240502	094400	42613439	1845	1845	1845	1845	500
688	20240502	094300	41690939	1845	1845	1845	1845	80
689	20240502	094200	41543339	1845	1846	1846	1845	1402
690	20240502	094100	38956217	1849	1849	1849	1849	0
691	20240502	094000	38956217	1849	1849	1849	1849	10
692	20240502	093900	38937727	1849	1849	1849	1849	2322
693	20240502	093800	34644349	1849	1849	1849	1849	0
694	20240502	093700	34644349	1849	1849	1849	1849	0
695	20240502	093600	34644349	1849	1849	1849	1849	7
696	20240502	093500	34631406	1849	1849	1849	1849	350
697	20240502	093400	33984256	1849	1849	1849	1849	803
698	20240502	093300	32499509	1849	1848	1849	1840	2356
699	20240502	093200	28148586	1847	1848	1848	1847	63
700	20240502	093100	28032224	1840	1841	1841	1840	1931
701	20240502	093000	24479004	1842	1842	1842	1842	0
702	20240502	092900	24479004	1842	1842	1842	1842	0
703	20240502	092800	24479004	1842	1842	1842	1842	428
704	20240502	092700	23690628	1848	1848	1848	1848	60
705	20240502	092600	23579748	1848	1848	1848	1848	20
706	20240502	092500	23542788	1848	1848	1848	1848	200
707	20240502	092400	23173188	1848	1848	1848	1848	74
708	20240502	092300	23036436	1848	1848	1849	1842	1226
709	20240502	092200	20770689	1848	1848	1848	1848	301
710	20240502	092100	20214441	1840	1842	1842	1840	1344
711	20240502	092000	17740987	1842	1842	1842	1842	3300
712	20240502	091900	11662387	1842	1843	1843	1842	2857
713	20240502	091800	6399421	1848	1848	1848	1848	1
714	20240502	091700	6397573	1843	1843	1843	1843	0
715	20240502	091600	6397573	1843	1843	1843	1843	500
716	20240502	091500	5476073	1849	1849	1849	1849	70
717	20240502	091400	5346643	1849	1849	1849	1849	100
718	20240502	091300	5161743	1849	1846	1849	1846	783
719	20240502	091200	3716293	1844	1844	1844	1844	0
720	20240502	091100	3716293	1844	1844	1844	1844	0
721	20240502	091000	3716293	1844	1844	1844	1844	460
722	20240502	090900	2868053	1844	1844	1844	1844	1120
723	20240502	090800	802773	1847	1847	1847	1847	1
724	20240502	090700	800926	1844	1844	1844	1844	10
725	20240502	090600	782486	1844	1844	1844	1844	34
726	20240502	090500	719790	1841	1841	1841	1841	9
727	20240502	090400	703221	1830	1830	1830	1830	0
728	20240502	090300	703221	1830	1830	1830	1830	0
729	20240502	090200	703221	1830	1830	1830	1830	0
730	20240502	090100	703221	1830	1830	1830	1830	0
731	20240502	090000	703221	1830	1821	1830	1821	386