KissMeData/322780/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	211300	40493856	1697	1697	1697	1697	68
3	20240502	211200	40493856	1697	1697	1697	1697	0
4	20240502	211100	40493856	1697	1697	1697	1697	0
5	20240502	211000	40493856	1697	1697	1697	1697	0
6	20240502	210900	40493856	1697	1697	1697	1697	0
7	20240502	210800	40493856	1697	1697	1697	1697	0
8	20240502	210700	40493856	1697	1697	1697	1697	0
9	20240502	210600	40493856	1697	1697	1697	1697	0
10	20240502	210500	40493856	1697	1697	1697	1697	0
11	20240502	210400	40493856	1697	1697	1697	1697	0
12	20240502	210300	40493856	1697	1697	1697	1697	0
13	20240502	210200	40493856	1697	1697	1697	1697	0
14	20240502	210100	40493856	1697	1697	1697	1697	0
15	20240502	210000	40493856	1697	1697	1697	1697	0
16	20240502	205900	40493856	1697	1697	1697	1697	0
17	20240502	205800	40493856	1697	1697	1697	1697	0
18	20240502	205700	40493856	1697	1697	1697	1697	0
19	20240502	205600	40493856	1697	1697	1697	1697	0
20	20240502	205500	40493856	1697	1697	1697	1697	0
21	20240502	205400	40493856	1697	1697	1697	1697	0
22	20240502	205300	40493856	1697	1697	1697	1697	0
23	20240502	205200	40493856	1697	1697	1697	1697	0
24	20240502	205100	40493856	1697	1697	1697	1697	0
25	20240502	205000	40493856	1697	1697	1697	1697	0
26	20240502	204900	40493856	1697	1697	1697	1697	0
27	20240502	204800	40493856	1697	1697	1697	1697	0
28	20240502	204700	40493856	1697	1697	1697	1697	0
29	20240502	204600	40493856	1697	1697	1697	1697	0
30	20240502	204500	40493856	1697	1697	1697	1697	0
31	20240502	204400	40493856	1697	1697	1697	1697	0
32	20240502	204300	40493856	1697	1697	1697	1697	68
33	20240502	204200	40493856	1697	1697	1697	1697	0
34	20240502	204100	40493856	1697	1697	1697	1697	0
35	20240502	204000	40493856	1697	1697	1697	1697	0
36	20240502	203900	40493856	1697	1697	1697	1697	0
37	20240502	203800	40493856	1697	1697	1697	1697	0
38	20240502	203700	40493856	1697	1697	1697	1697	0
39	20240502	203600	40493856	1697	1697	1697	1697	0
40	20240502	203500	40493856	1697	1697	1697	1697	0
41	20240502	203400	40493856	1697	1697	1697	1697	0
42	20240502	203300	40493856	1697	1697	1697	1697	0
43	20240502	203200	40493856	1697	1697	1697	1697	0
44	20240502	203100	40493856	1697	1697	1697	1697	0
45	20240502	203000	40493856	1697	1697	1697	1697	0
46	20240502	202900	40493856	1697	1697	1697	1697	0
47	20240502	202800	40493856	1697	1697	1697	1697	0
48	20240502	202700	40493856	1697	1697	1697	1697	0
49	20240502	202600	40493856	1697	1697	1697	1697	0
50	20240502	202500	40493856	1697	1697	1697	1697	0
51	20240502	202400	40493856	1697	1697	1697	1697	0
52	20240502	202300	40493856	1697	1697	1697	1697	0
53	20240502	202200	40493856	1697	1697	1697	1697	0
54	20240502	202100	40493856	1697	1697	1697	1697	0
55	20240502	202000	40493856	1697	1697	1697	1697	0
56	20240502	201900	40493856	1697	1697	1697	1697	0
57	20240502	201800	40493856	1697	1697	1697	1697	0
58	20240502	201700	40493856	1697	1697	1697	1697	0
59	20240502	201600	40493856	1697	1697	1697	1697	0
60	20240502	201500	40493856	1697	1697	1697	1697	0
61	20240502	201400	40493856	1697	1697	1697	1697	0
62	20240502	201300	40493856	1697	1697	1697	1697	68
63	20240502	201200	40493856	1697	1697	1697	1697	0
64	20240502	201100	40493856	1697	1697	1697	1697	0
65	20240502	201000	40493856	1697	1697	1697	1697	0
66	20240502	200900	40493856	1697	1697	1697	1697	0
67	20240502	200800	40493856	1697	1697	1697	1697	0
68	20240502	200700	40493856	1697	1697	1697	1697	0
69	20240502	200600	40493856	1697	1697	1697	1697	0
70	20240502	200500	40493856	1697	1697	1697	1697	0
71	20240502	200400	40493856	1697	1697	1697	1697	0
72	20240502	200300	40493856	1697	1697	1697	1697	0
73	20240502	200200	40493856	1697	1697	1697	1697	0
74	20240502	200100	40493856	1697	1697	1697	1697	0
75	20240502	200000	40493856	1697	1697	1697	1697	0
76	20240502	195900	40493856	1697	1697	1697	1697	0
77	20240502	195800	40493856	1697	1697	1697	1697	0
78	20240502	195700	40493856	1697	1697	1697	1697	0
79	20240502	195600	40493856	1697	1697	1697	1697	0
80	20240502	195500	40493856	1697	1697	1697	1697	0
81	20240502	195400	40493856	1697	1697	1697	1697	0
82	20240502	195300	40493856	1697	1697	1697	1697	0
83	20240502	195200	40493856	1697	1697	1697	1697	0
84	20240502	195100	40493856	1697	1697	1697	1697	0
85	20240502	195000	40493856	1697	1697	1697	1697	0
86	20240502	194900	40493856	1697	1697	1697	1697	0
87	20240502	194800	40493856	1697	1697	1697	1697	0
88	20240502	194700	40493856	1697	1697	1697	1697	0
89	20240502	194600	40493856	1697	1697	1697	1697	0
90	20240502	194500	40493856	1697	1697	1697	1697	0
91	20240502	194400	40493856	1697	1697	1697	1697	0
92	20240502	194300	40493856	1697	1697	1697	1697	68
93	20240502	194200	40493856	1697	1697	1697	1697	0
94	20240502	194100	40493856	1697	1697	1697	1697	0
95	20240502	194000	40493856	1697	1697	1697	1697	0
96	20240502	193900	40493856	1697	1697	1697	1697	0
97	20240502	193800	40493856	1697	1697	1697	1697	0
98	20240502	193700	40493856	1697	1697	1697	1697	0
99	20240502	193600	40493856	1697	1697	1697	1697	0
100	20240502	193500	40493856	1697	1697	1697	1697	0
101	20240502	193400	40493856	1697	1697	1697	1697	0
102	20240502	193300	40493856	1697	1697	1697	1697	0
103	20240502	193200	40493856	1697	1697	1697	1697	0
104	20240502	193100	40493856	1697	1697	1697	1697	0
105	20240502	193000	40493856	1697	1697	1697	1697	0
106	20240502	192900	40493856	1697	1697	1697	1697	0
107	20240502	192800	40493856	1697	1697	1697	1697	0
108	20240502	192700	40493856	1697	1697	1697	1697	0
109	20240502	192600	40493856	1697	1697	1697	1697	0
110	20240502	192500	40493856	1697	1697	1697	1697	0
111	20240502	192400	40493856	1697	1697	1697	1697	0
112	20240502	192300	40493856	1697	1697	1697	1697	0
113	20240502	192200	40493856	1697	1697	1697	1697	0
114	20240502	192100	40493856	1697	1697	1697	1697	0
115	20240502	192000	40493856	1697	1697	1697	1697	0
116	20240502	191900	40493856	1697	1697	1697	1697	0
117	20240502	191800	40493856	1697	1697	1697	1697	0
118	20240502	191700	40493856	1697	1697	1697	1697	0
119	20240502	191600	40493856	1697	1697	1697	1697	0
120	20240502	191500	40493856	1697	1697	1697	1697	0
121	20240502	191400	40493856	1697	1697	1697	1697	0
122	20240502	191300	40493856	1697	1697	1697	1697	68
123	20240502	191200	40493856	1697	1697	1697	1697	0
124	20240502	191100	40493856	1697	1697	1697	1697	0
125	20240502	191000	40493856	1697	1697	1697	1697	0
126	20240502	190900	40493856	1697	1697	1697	1697	0
127	20240502	190800	40493856	1697	1697	1697	1697	0
128	20240502	190700	40493856	1697	1697	1697	1697	0
129	20240502	190600	40493856	1697	1697	1697	1697	0
130	20240502	190500	40493856	1697	1697	1697	1697	0
131	20240502	190400	40493856	1697	1697	1697	1697	0
132	20240502	190300	40493856	1697	1697	1697	1697	0
133	20240502	190200	40493856	1697	1697	1697	1697	0
134	20240502	190100	40493856	1697	1697	1697	1697	0
135	20240502	190000	40493856	1697	1697	1697	1697	0
136	20240502	185900	40493856	1697	1697	1697	1697	0
137	20240502	185800	40493856	1697	1697	1697	1697	0
138	20240502	185700	40493856	1697	1697	1697	1697	0
139	20240502	185600	40493856	1697	1697	1697	1697	0
140	20240502	185500	40493856	1697	1697	1697	1697	0
141	20240502	185400	40493856	1697	1697	1697	1697	0
142	20240502	185300	40493856	1697	1697	1697	1697	0
143	20240502	185200	40493856	1697	1697	1697	1697	0
144	20240502	185100	40493856	1697	1697	1697	1697	0
145	20240502	185000	40493856	1697	1697	1697	1697	0
146	20240502	184900	40493856	1697	1697	1697	1697	0
147	20240502	184800	40493856	1697	1697	1697	1697	0
148	20240502	184700	40493856	1697	1697	1697	1697	0
149	20240502	184600	40493856	1697	1697	1697	1697	0
150	20240502	184500	40493856	1697	1697	1697	1697	0
151	20240502	184400	40493856	1697	1697	1697	1697	0
152	20240502	184300	40493856	1697	1697	1697	1697	68
153	20240502	184200	40493856	1697	1697	1697	1697	0
154	20240502	184100	40493856	1697	1697	1697	1697	0
155	20240502	184000	40493856	1697	1697	1697	1697	0
156	20240502	183900	40493856	1697	1697	1697	1697	0
157	20240502	183800	40493856	1697	1697	1697	1697	0
158	20240502	183700	40493856	1697	1697	1697	1697	0
159	20240502	183600	40493856	1697	1697	1697	1697	0
160	20240502	183500	40493856	1697	1697	1697	1697	0
161	20240502	183400	40493856	1697	1697	1697	1697	0
162	20240502	183300	40493856	1697	1697	1697	1697	0
163	20240502	183200	40493856	1697	1697	1697	1697	0
164	20240502	183100	40493856	1697	1697	1697	1697	0
165	20240502	183000	40493856	1697	1697	1697	1697	0
166	20240502	182900	40493856	1697	1697	1697	1697	0
167	20240502	182800	40493856	1697	1697	1697	1697	0
168	20240502	182700	40493856	1697	1697	1697	1697	0
169	20240502	182600	40493856	1697	1697	1697	1697	0
170	20240502	182500	40493856	1697	1697	1697	1697	0
171	20240502	182400	40493856	1697	1697	1697	1697	0
172	20240502	182300	40493856	1697	1697	1697	1697	0
173	20240502	182200	40493856	1697	1697	1697	1697	0
174	20240502	182100	40493856	1697	1697	1697	1697	0
175	20240502	182000	40493856	1697	1697	1697	1697	0
176	20240502	181900	40493856	1697	1697	1697	1697	0
177	20240502	181800	40493856	1697	1697	1697	1697	0
178	20240502	181700	40493856	1697	1697	1697	1697	0
179	20240502	181600	40493856	1697	1697	1697	1697	0
180	20240502	181500	40493856	1697	1697	1697	1697	0
181	20240502	181400	40493856	1697	1697	1697	1697	0
182	20240502	181300	40493856	1697	1697	1697	1697	68
183	20240502	181200	40493856	1697	1697	1697	1697	0
184	20240502	181100	40493856	1697	1697	1697	1697	0
185	20240502	181000	40493856	1697	1697	1697	1697	0
186	20240502	180900	40493856	1697	1697	1697	1697	0
187	20240502	180800	40493856	1697	1697	1697	1697	0
188	20240502	180700	40493856	1697	1697	1697	1697	0
189	20240502	180600	40493856	1697	1697	1697	1697	0
190	20240502	180500	40493856	1697	1697	1697	1697	0
191	20240502	180400	40493856	1697	1697	1697	1697	0
192	20240502	180300	40493856	1697	1697	1697	1697	0
193	20240502	180200	40493856	1697	1697	1697	1697	0
194	20240502	180100	40493856	1697	1697	1697	1697	0
195	20240502	180000	40493856	1697	1697	1697	1697	0
196	20240502	175900	40493856	1697	1697	1697	1697	0
197	20240502	175800	40493856	1697	1697	1697	1697	0
198	20240502	175700	40493856	1697	1697	1697	1697	0
199	20240502	175600	40493856	1697	1697	1697	1697	0
200	20240502	175500	40493856	1697	1697	1697	1697	0
201	20240502	175400	40493856	1697	1697	1697	1697	0
202	20240502	175300	40493856	1697	1697	1697	1697	0
203	20240502	175200	40493856	1697	1697	1697	1697	0
204	20240502	175100	40493856	1697	1697	1697	1697	0
205	20240502	175000	40493856	1697	1697	1697	1697	0
206	20240502	174900	40493856	1697	1697	1697	1697	0
207	20240502	174800	40493856	1697	1697	1697	1697	0
208	20240502	174700	40493856	1697	1697	1697	1697	0
209	20240502	174600	40493856	1697	1697	1697	1697	0
210	20240502	174500	40493856	1697	1697	1697	1697	0
211	20240502	174400	40493856	1697	1697	1697	1697	0
212	20240502	174300	40493856	1697	1697	1697	1697	68
213	20240502	174200	40493856	1697	1697	1697	1697	0
214	20240502	174100	40493856	1697	1697	1697	1697	0
215	20240502	174000	40493856	1697	1697	1697	1697	0
216	20240502	173900	40493856	1697	1697	1697	1697	0
217	20240502	173800	40493856	1697	1697	1697	1697	0
218	20240502	173700	40493856	1697	1697	1697	1697	0
219	20240502	173600	40493856	1697	1697	1697	1697	0
220	20240502	173500	40493856	1697	1697	1697	1697	0
221	20240502	173400	40493856	1697	1697	1697	1697	0
222	20240502	173300	40493856	1697	1697	1697	1697	0
223	20240502	173200	40493856	1697	1697	1697	1697	0
224	20240502	173100	40493856	1697	1697	1697	1697	0
225	20240502	173000	40493856	1697	1697	1697	1697	0
226	20240502	172900	40493856	1697	1697	1697	1697	0
227	20240502	172800	40493856	1697	1697	1697	1697	0
228	20240502	172700	40493856	1697	1697	1697	1697	0
229	20240502	172600	40493856	1697	1697	1697	1697	0
230	20240502	172500	40493856	1697	1697	1697	1697	0
231	20240502	172400	40493856	1697	1697	1697	1697	0
232	20240502	172300	40493856	1697	1697	1697	1697	0
233	20240502	172200	40493856	1697	1697	1697	1697	0
234	20240502	172100	40493856	1697	1697	1697	1697	0
235	20240502	172000	40493856	1697	1697	1697	1697	0
236	20240502	171900	40493856	1697	1697	1697	1697	0
237	20240502	171800	40493856	1697	1697	1697	1697	0
238	20240502	171700	40493856	1697	1697	1697	1697	0
239	20240502	171600	40493856	1697	1697	1697	1697	0
240	20240502	171500	40493856	1697	1697	1697	1697	0
241	20240502	171400	40493856	1697	1697	1697	1697	0
242	20240502	171300	40493856	1697	1697	1697	1697	68
243	20240502	171200	40493856	1697	1697	1697	1697	0
244	20240502	171100	40493856	1697	1697	1697	1697	0
245	20240502	171000	40493856	1697	1697	1697	1697	0
246	20240502	170900	40493856	1697	1697	1697	1697	0
247	20240502	170800	40493856	1697	1697	1697	1697	0
248	20240502	170700	40493856	1697	1697	1697	1697	0
249	20240502	170600	40493856	1697	1697	1697	1697	0
250	20240502	170500	40493856	1697	1697	1697	1697	0
251	20240502	170400	40493856	1697	1697	1697	1697	0
252	20240502	170300	40493856	1697	1697	1697	1697	0
253	20240502	170200	40493856	1697	1697	1697	1697	0
254	20240502	170100	40493856	1697	1697	1697	1697	0
255	20240502	170000	40493856	1697	1697	1697	1697	0
256	20240502	165900	40493856	1697	1697	1697	1697	0
257	20240502	165800	40493856	1697	1697	1697	1697	0
258	20240502	165700	40493856	1697	1697	1697	1697	0
259	20240502	165600	40493856	1697	1697	1697	1697	0
260	20240502	165500	40493856	1697	1697	1697	1697	0
261	20240502	165400	40493856	1697	1697	1697	1697	0
262	20240502	165300	40493856	1697	1697	1697	1697	0
263	20240502	165200	40493856	1697	1697	1697	1697	0
264	20240502	165100	40493856	1697	1697	1697	1697	0
265	20240502	165000	40493856	1697	1697	1697	1697	0
266	20240502	164900	40493856	1697	1697	1697	1697	0
267	20240502	164800	40493856	1697	1697	1697	1697	0
268	20240502	164700	40493856	1697	1697	1697	1697	0
269	20240502	164600	40493856	1697	1697	1697	1697	0
270	20240502	164500	40493856	1697	1697	1697	1697	0
271	20240502	164400	40493856	1697	1697	1697	1697	0
272	20240502	164300	40493856	1697	1697	1697	1697	68
273	20240502	164200	40493856	1697	1697	1697	1697	0
274	20240502	164100	40493856	1697	1697	1697	1697	0
275	20240502	164000	40493856	1697	1697	1697	1697	0
276	20240502	163900	40493856	1697	1697	1697	1697	0
277	20240502	163800	40493856	1697	1697	1697	1697	0
278	20240502	163700	40493856	1697	1697	1697	1697	0
279	20240502	163600	40493856	1697	1697	1697	1697	0
280	20240502	163500	40493856	1697	1697	1697	1697	0
281	20240502	163400	40493856	1697	1697	1697	1697	0
282	20240502	163300	40493856	1697	1697	1697	1697	0
283	20240502	163200	40493856	1697	1697	1697	1697	0
284	20240502	163100	40493856	1697	1697	1697	1697	0
285	20240502	163000	40493856	1697	1697	1697	1697	0
286	20240502	162900	40493856	1697	1697	1697	1697	0
287	20240502	162800	40493856	1697	1697	1697	1697	0
288	20240502	162700	40493856	1697	1697	1697	1697	0
289	20240502	162600	40493856	1697	1697	1697	1697	0
290	20240502	162500	40493856	1697	1697	1697	1697	0
291	20240502	162400	40493856	1697	1697	1697	1697	0
292	20240502	162300	40493856	1697	1697	1697	1697	0
293	20240502	162200	40493856	1697	1697	1697	1697	0
294	20240502	162100	40493856	1697	1697	1697	1697	0
295	20240502	162000	40493856	1697	1697	1697	1697	0
296	20240502	161900	40493856	1697	1697	1697	1697	0
297	20240502	161800	40493856	1697	1697	1697	1697	0
298	20240502	161700	40493856	1697	1697	1697	1697	0
299	20240502	161600	40493856	1697	1697	1697	1697	0
300	20240502	161500	40493856	1697	1697	1697	1697	0
301	20240502	161400	40493856	1697	1697	1697	1697	0
302	20240502	161300	40493856	1697	1697	1697	1697	68
303	20240502	161200	40493856	1697	1697	1697	1697	0
304	20240502	161100	40493856	1697	1697	1697	1697	0
305	20240502	161000	40493856	1697	1697	1697	1697	0
306	20240502	160900	40493856	1697	1697	1697	1697	0
307	20240502	160800	40493856	1697	1697	1697	1697	0
308	20240502	160700	40493856	1697	1697	1697	1697	0
309	20240502	160600	40493856	1697	1697	1697	1697	0
310	20240502	160500	40493856	1697	1697	1697	1697	0
311	20240502	160400	40493856	1697	1697	1697	1697	0
312	20240502	160300	40493856	1697	1697	1697	1697	0
313	20240502	160200	40493856	1697	1697	1697	1697	0
314	20240502	160100	40493856	1697	1697	1697	1697	0
315	20240502	160000	40493856	1697	1697	1697	1697	0
316	20240502	155900	40493856	1697	1697	1697	1697	0
317	20240502	155800	40493856	1697	1697	1697	1697	0
318	20240502	155700	40493856	1697	1697	1697	1697	0
319	20240502	155600	40493856	1697	1697	1697	1697	0
320	20240502	155500	40493856	1697	1697	1697	1697	0
321	20240502	155400	40493856	1697	1697	1697	1697	0
322	20240502	155300	40493856	1697	1697	1697	1697	0
323	20240502	155200	40493856	1697	1697	1697	1697	0
324	20240502	155100	40493856	1697	1697	1697	1697	0
325	20240502	155000	40493856	1697	1697	1697	1697	0
326	20240502	154900	40493856	1697	1697	1697	1697	0
327	20240502	154800	40493856	1697	1697	1697	1697	0
328	20240502	154700	40493856	1697	1697	1697	1697	0
329	20240502	154600	40493856	1697	1697	1697	1697	0
330	20240502	154500	40493856	1697	1697	1697	1697	0
331	20240502	154400	40493856	1697	1697	1697	1697	0
332	20240502	154300	40493856	1697	1697	1697	1697	68
333	20240502	154200	40493856	1697	1697	1697	1697	0
334	20240502	154100	40493856	1697	1697	1697	1697	0
335	20240502	154000	40493856	1697	1697	1697	1697	0
336	20240502	153900	40493856	1697	1697	1697	1697	0
337	20240502	153800	40493856	1697	1697	1697	1697	0
338	20240502	153700	40493856	1697	1697	1697	1697	0
339	20240502	153600	40493856	1697	1697	1697	1697	0
340	20240502	153500	40493856	1697	1697	1697	1697	0
341	20240502	153400	40493856	1697	1697	1697	1697	0
342	20240502	153300	40493856	1697	1697	1697	1697	0
343	20240502	153200	40493856	1697	1697	1697	1697	0
344	20240502	153100	40493856	1697	1697	1697	1697	0
345	20240502	153000	40493856	1697	1697	1697	1697	68
346	20240502	152900	40378460	1697	1697	1697	1697	0
347	20240502	152800	40378460	1697	1697	1697	1697	0
348	20240502	152700	40378460	1697	1697	1697	1697	0
349	20240502	152600	40378460	1697	1697	1697	1697	0
350	20240502	152500	40378460	1697	1697	1697	1697	0
351	20240502	152400	40378460	1697	1697	1697	1697	0
352	20240502	152300	40378460	1697	1697	1697	1697	0
353	20240502	152200	40378460	1697	1697	1697	1697	0
354	20240502	152100	40378460	1697	1697	1697	1697	0
355	20240502	152000	40378460	1697	1697	1697	1697	0
356	20240502	151900	40378460	1697	1697	1697	1697	0
357	20240502	151800	40378460	1697	1697	1697	1697	0
358	20240502	151700	40378460	1697	1687	1697	1687	60
359	20240502	151600	40276721	1697	1697	1697	1697	0
360	20240502	151500	40276721	1697	1697	1697	1697	50
361	20240502	151400	40191871	1697	1697	1697	1697	10
362	20240502	151300	40174901	1687	1687	1687	1687	8
363	20240502	151200	40161405	1697	1697	1697	1697	0
364	20240502	151100	40161405	1697	1697	1697	1697	0
365	20240502	151000	40161405	1697	1697	1697	1697	1
366	20240502	150900	40159708	1685	1685	1685	1685	8
367	20240502	150800	40146228	1697	1697	1697	1697	0
368	20240502	150700	40146228	1697	1697	1697	1697	0
369	20240502	150600	40146228	1697	1685	1697	1685	9
370	20240502	150500	40131051	1697	1696	1697	1696	300
371	20240502	150400	39622250	1697	1696	1697	1696	17
372	20240502	150300	39593417	1696	1696	1697	1696	688
373	20240502	150200	38426567	1685	1685	1685	1685	7
374	20240502	150100	38414772	1696	1696	1696	1696	0
375	20240502	150000	38414772	1696	1696	1696	1696	0
376	20240502	145900	38414772	1696	1685	1696	1685	9
377	20240502	145800	38399596	1696	1696	1696	1696	0
378	20240502	145700	38399596	1696	1696	1696	1696	0
379	20240502	145600	38399596	1696	1696	1696	1696	1
380	20240502	145500	38397900	1685	1696	1696	1685	15
381	20240502	145400	38372548	1696	1692	1696	1692	64
382	20240502	145300	38264256	1692	1692	1692	1692	0
383	20240502	145200	38264256	1692	1685	1692	1685	9
384	20240502	145100	38249084	1692	1692	1692	1692	0
385	20240502	145000	38249084	1692	1692	1692	1692	0
386	20240502	144900	38249084	1692	1692	1692	1692	0
387	20240502	144800	38249084	1692	1685	1692	1685	9
388	20240502	144700	38233912	1692	1692	1692	1692	0
389	20240502	144600	38233912	1692	1692	1692	1692	0
390	20240502	144500	38233912	1692	1685	1692	1685	8
391	20240502	144400	38220425	1692	1692	1692	1692	0
392	20240502	144300	38220425	1692	1692	1692	1692	0
393	20240502	144200	38220425	1692	1692	1692	1692	3
394	20240502	144100	38215349	1692	1685	1692	1685	9
395	20240502	144000	38200177	1692	1692	1692	1692	2
396	20240502	143900	38196793	1684	1684	1684	1684	0
397	20240502	143800	38196793	1684	1684	1684	1684	8
398	20240502	143700	38183321	1685	1685	1685	1685	0
399	20240502	143600	38183321	1685	1685	1685	1685	0
400	20240502	143500	38183321	1685	1685	1685	1685	0
401	20240502	143400	38183321	1685	1686	1686	1685	3577
402	20240502	143300	32154730	1696	1696	1696	1696	0
403	20240502	143200	32154730	1696	1690	1696	1690	100
404	20240502	143100	31985700	1690	1689	1690	1685	3117
405	20240502	143000	26725692	1690	1690	1690	1690	0
406	20240502	142900	26725692	1690	1690	1690	1690	0
407	20240502	142800	26725692	1690	1690	1690	1690	0
408	20240502	142700	26725692	1690	1689	1690	1689	9
409	20240502	142600	26710489	1690	1690	1690	1690	0
410	20240502	142500	26710489	1690	1690	1690	1690	0
411	20240502	142400	26710489	1690	1690	1690	1690	0
412	20240502	142300	26710489	1690	1690	1690	1690	5
413	20240502	142200	26702039	1696	1696	1696	1696	1
414	20240502	142100	26700343	1689	1689	1689	1689	0
415	20240502	142000	26700343	1689	1689	1689	1689	8
416	20240502	141900	26686831	1689	1689	1689	1689	0
417	20240502	141800	26686831	1689	1689	1689	1689	0
418	20240502	141700	26686831	1689	1689	1689	1689	0
419	20240502	141600	26686831	1689	1689	1689	1689	8
420	20240502	141500	26673319	1688	1688	1688	1688	0
421	20240502	141400	26673319	1688	1688	1688	1688	0
422	20240502	141300	26673319	1688	1688	1688	1688	7
423	20240502	141200	26661503	1688	1688	1688	1688	0
424	20240502	141100	26661503	1688	1688	1688	1688	0
425	20240502	141000	26661503	1688	1688	1688	1688	0
426	20240502	140900	26661503	1688	1688	1688	1688	8
427	20240502	140800	26647999	1688	1688	1688	1688	0
428	20240502	140700	26647999	1688	1688	1688	1688	0
429	20240502	140600	26647999	1688	1688	1688	1688	8
430	20240502	140500	26634495	1688	1688	1688	1688	0
431	20240502	140400	26634495	1688	1688	1688	1688	0
432	20240502	140300	26634495	1688	1688	1688	1688	0
433	20240502	140200	26634495	1688	1688	1688	1688	8
434	20240502	140100	26620991	1696	1696	1696	1696	0
435	20240502	140000	26620991	1696	1696	1696	1696	100
436	20240502	135900	26451391	1687	1687	1687	1687	8
437	20240502	135800	26437895	1687	1687	1687	1687	0
438	20240502	135700	26437895	1687	1687	1687	1687	0
439	20240502	135600	26437895	1687	1687	1687	1687	0
440	20240502	135500	26437895	1687	1687	1687	1687	7
441	20240502	135400	26426086	1696	1696	1696	1696	0
442	20240502	135300	26426086	1696	1696	1696	1696	20
443	20240502	135200	26392166	1687	1687	1687	1687	8
444	20240502	135100	26378670	1696	1696	1696	1696	0
445	20240502	135000	26378670	1696	1696	1696	1696	0
446	20240502	134900	26378670	1696	1696	1696	1696	10
447	20240502	134800	26361710	1687	1687	1687	1687	8
448	20240502	134700	26348214	1696	1696	1696	1696	10
449	20240502	134600	26331254	1687	1687	1687	1687	0
450	20240502	134500	26331254	1687	1687	1687	1687	8
451	20240502	134400	26317758	1696	1696	1696	1696	0
452	20240502	134300	26317758	1696	1696	1696	1696	0
453	20240502	134200	26317758	1696	1696	1696	1696	0
454	20240502	134100	26317758	1696	1687	1696	1687	20
455	20240502	134000	26283910	1696	1696	1696	1696	10
456	20240502	133900	26266950	1687	1687	1687	1687	2
457	20240502	133800	26263576	1687	1687	1687	1687	0
458	20240502	133700	26263576	1687	1687	1687	1687	5
459	20240502	133600	26255141	1696	1696	1696	1696	70
460	20240502	133500	26136421	1696	1696	1696	1696	0
461	20240502	133400	26136421	1696	1696	1696	1686	28
462	20240502	133300	26089013	1696	1696	1696	1696	0
463	20240502	133200	26089013	1696	1696	1696	1696	0
464	20240502	133100	26089013	1696	1696	1696	1696	1
465	20240502	133000	26087317	1686	1686	1686	1686	8
466	20240502	132900	26073829	1696	1696	1696	1696	0
467	20240502	132800	26073829	1696	1696	1696	1696	2
468	20240502	132700	26070437	1696	1686	1696	1686	58
469	20240502	132600	25972192	1686	1686	1686	1686	0
470	20240502	132500	25972192	1686	1686	1686	1686	0
471	20240502	132400	25972192	1686	1686	1686	1686	0
472	20240502	132300	25972192	1686	1686	1686	1686	7
473	20240502	132200	25960390	1686	1686	1686	1686	0
474	20240502	132100	25960390	1686	1686	1686	1686	0
475	20240502	132000	25960390	1686	1686	1686	1686	8
476	20240502	131900	25946902	1686	1686	1686	1686	0
477	20240502	131800	25946902	1686	1686	1686	1686	0
478	20240502	131700	25946902	1686	1686	1686	1686	0
479	20240502	131600	25946902	1686	1686	1686	1686	8
480	20240502	131500	25933414	1696	1696	1696	1696	0
481	20240502	131400	25933414	1696	1696	1696	1696	0
482	20240502	131300	25933414	1696	1686	1696	1686	18
483	20240502	131200	25902966	1696	1696	1696	1696	10
484	20240502	131100	25886006	1686	1686	1686	1686	0
485	20240502	131000	25886006	1686	1686	1686	1686	0
486	20240502	130900	25886006	1686	1686	1686	1686	8
487	20240502	130800	25872518	1696	1696	1696	1696	0
488	20240502	130700	25872518	1696	1696	1696	1696	0
489	20240502	130600	25872518	1696	1686	1696	1686	8
490	20240502	130500	25859020	1696	1696	1696	1696	0
491	20240502	130400	25859020	1696	1696	1696	1696	0
492	20240502	130300	25859020	1696	1696	1696	1696	0
493	20240502	130200	25859020	1696	1686	1696	1686	9
494	20240502	130100	25843836	1696	1696	1696	1696	1
495	20240502	130000	25842140	1693	1693	1693	1693	7
496	20240502	125900	25830289	1693	1693	1693	1693	1
497	20240502	125800	25828596	1694	1694	1694	1694	1
498	20240502	125700	25826902	1696	1695	1696	1695	2
499	20240502	125600	25823511	1695	1695	1695	1695	0
500	20240502	125500	25823511	1695	1685	1695	1685	9
501	20240502	125400	25808336	1696	1696	1696	1696	0
502	20240502	125300	25808336	1696	1696	1696	1696	0
503	20240502	125200	25808336	1696	1692	1696	1692	150
504	20240502	125100	25554443	1686	1686	1686	1686	8
505	20240502	125000	25540955	1686	1686	1686	1686	0
506	20240502	124900	25540955	1686	1686	1686	1686	0
507	20240502	124800	25540955	1686	1686	1686	1686	7
508	20240502	124700	25529153	1692	1692	1692	1692	0
509	20240502	124600	25529153	1692	1692	1692	1692	0
510	20240502	124500	25529153	1692	1692	1692	1692	1
511	20240502	124400	25527461	1685	1692	1692	1685	9
512	20240502	124300	25512289	1685	1685	1685	1685	0
513	20240502	124200	25512289	1685	1685	1685	1685	0
514	20240502	124100	25512289	1685	1685	1685	1685	8
515	20240502	124000	25498809	1685	1685	1685	1685	0
516	20240502	123900	25498809	1685	1685	1685	1685	0
517	20240502	123800	25498809	1685	1685	1685	1685	0
518	20240502	123700	25498809	1685	1685	1685	1685	8
519	20240502	123600	25485329	1692	1692	1692	1692	0
520	20240502	123500	25485329	1692	1692	1692	1692	0
521	20240502	123400	25485329	1692	1691	1692	1691	9
522	20240502	123300	25470109	1691	1691	1691	1691	2
523	20240502	123200	25466727	1684	1684	1684	1684	0
524	20240502	123100	25466727	1684	1684	1684	1684	380
525	20240502	123000	24826807	1684	1684	1684	1684	7
526	20240502	122900	24815019	1695	1695	1695	1695	0
527	20240502	122800	24815019	1695	1685	1695	1685	6
528	20240502	122700	24804899	1685	1695	1695	1685	4
529	20240502	122600	24798149	1684	1684	1684	1684	0
530	20240502	122500	24798149	1684	1684	1684	1684	0
531	20240502	122400	24798149	1684	1684	1684	1684	0
532	20240502	122300	24798149	1684	1684	1684	1684	8
533	20240502	122200	24784677	1695	1695	1695	1695	0
534	20240502	122100	24784677	1695	1685	1695	1685	9
535	20240502	122000	24769502	1684	1685	1685	1684	813
536	20240502	121900	23400358	1686	1686	1686	1686	211
537	20240502	121800	23044612	1687	1687	1687	1687	0
538	20240502	121700	23044612	1687	1687	1687	1687	54
539	20240502	121600	22953514	1687	1687	1687	1687	7
540	20240502	121500	22941705	1686	1686	1686	1686	0
541	20240502	121400	22941705	1686	1686	1686	1686	0
542	20240502	121300	22941705	1686	1686	1686	1686	8
543	20240502	121200	22928217	1686	1686	1686	1686	0
544	20240502	121100	22928217	1686	1686	1686	1686	0
545	20240502	121000	22928217	1686	1686	1686	1686	0
546	20240502	120900	22928217	1686	1686	1686	1686	8
547	20240502	120800	22914729	1696	1696	1696	1696	0
548	20240502	120700	22914729	1696	1696	1696	1696	0
549	20240502	120600	22914729	1696	1696	1696	1696	1
550	20240502	120500	22913033	1684	1696	1696	1684	9
551	20240502	120400	22897865	1684	1684	1684	1684	0
552	20240502	120300	22897865	1684	1684	1684	1684	0
553	20240502	120200	22897865	1684	1684	1684	1684	8
554	20240502	120100	22884393	1684	1684	1684	1684	0
555	20240502	120000	22884393	1684	1684	1684	1684	0
556	20240502	115900	22884393	1684	1684	1684	1684	0
557	20240502	115800	22884393	1684	1685	1685	1684	1745
558	20240502	115700	19944753	1686	1686	1686	1686	1462
559	20240502	115600	17479821	1686	1686	1686	1686	0
560	20240502	115500	17479821	1686	1696	1696	1686	9
561	20240502	115400	17464637	1686	1686	1686	1686	0
562	20240502	115300	17464637	1686	1686	1686	1686	0
563	20240502	115200	17464637	1686	1686	1686	1686	0
564	20240502	115100	17464637	1686	1686	1686	1686	8
565	20240502	115000	17451149	1686	1686	1686	1686	0
566	20240502	114900	17451149	1686	1686	1686	1686	0
567	20240502	114800	17451149	1686	1686	1686	1686	8
568	20240502	114700	17437661	1686	1686	1686	1686	0
569	20240502	114600	17437661	1686	1686	1686	1686	0
570	20240502	114500	17437661	1686	1686	1686	1686	0
571	20240502	114400	17437661	1686	1686	1686	1686	8
572	20240502	114300	17424173	1696	1696	1696	1696	0
573	20240502	114200	17424173	1696	1696	1696	1696	0
574	20240502	114100	17424173	1696	1686	1696	1686	8
575	20240502	114000	17410675	1696	1696	1696	1696	0
576	20240502	113900	17410675	1696	1696	1696	1696	1
577	20240502	113800	17408979	1685	1685	1685	1685	0
578	20240502	113700	17408979	1685	1685	1685	1685	8
579	20240502	113600	17395499	1696	1696	1696	1696	0
580	20240502	113500	17395499	1696	1693	1696	1693	40
581	20240502	113400	17327713	1693	1685	1693	1685	9
582	20240502	113300	17312540	1685	1685	1685	1685	0
583	20240502	113200	17312540	1685	1685	1685	1685	0
584	20240502	113100	17312540	1685	1685	1685	1685	0
585	20240502	113000	17312540	1685	1685	1685	1685	8
586	20240502	112900	17299060	1685	1685	1685	1685	0
587	20240502	112800	17299060	1685	1685	1685	1685	0
588	20240502	112700	17299060	1685	1685	1685	1685	7
589	20240502	112600	17287265	1685	1685	1685	1685	0
590	20240502	112500	17287265	1685	1685	1685	1685	0
591	20240502	112400	17287265	1685	1685	1685	1685	30
592	20240502	112300	17236715	1685	1685	1685	1685	8
593	20240502	112200	17223235	1693	1693	1693	1693	0
594	20240502	112100	17223235	1693	1693	1693	1693	0
595	20240502	112000	17223235	1693	1685	1693	1685	9
596	20240502	111900	17208062	1685	1685	1685	1685	0
597	20240502	111800	17208062	1685	1685	1685	1685	0
598	20240502	111700	17208062	1685	1685	1685	1685	0
599	20240502	111600	17208062	1685	1685	1685	1685	8
600	20240502	111500	17194582	1685	1685	1685	1685	0
601	20240502	111400	17194582	1685	1685	1685	1685	0
602	20240502	111300	17194582	1685	1685	1685	1685	0
603	20240502	111200	17194582	1685	1685	1685	1685	8
604	20240502	111100	17181102	1685	1685	1685	1685	0
605	20240502	111000	17181102	1685	1685	1685	1685	0
606	20240502	110900	17181102	1685	1685	1685	1685	7
607	20240502	110800	17169307	1685	1685	1685	1685	0
608	20240502	110700	17169307	1685	1685	1685	1685	0
609	20240502	110600	17169307	1685	1685	1685	1685	6
610	20240502	110500	17159197	1686	1686	1686	1686	8
611	20240502	110400	17145709	1687	1687	1687	1687	0
612	20240502	110300	17145709	1687	1687	1687	1687	0
613	20240502	110200	17145709	1687	1687	1687	1687	9
614	20240502	110100	17130526	1697	1696	1697	1696	100
615	20240502	110000	16960916	1697	1688	1697	1688	100
616	20240502	105900	16791288	1687	1687	1687	1687	0
617	20240502	105800	16791288	1687	1687	1687	1687	8
618	20240502	105700	16777792	1688	1688	1688	1688	0
619	20240502	105600	16777792	1688	1688	1688	1688	0
620	20240502	105500	16777792	1688	1688	1688	1688	5
621	20240502	105400	16769352	1689	1689	1689	1689	0
622	20240502	105300	16769352	1689	1689	1689	1689	0
623	20240502	105200	16769352	1689	1689	1689	1689	0
624	20240502	105100	16769352	1689	1690	1697	1689	12
625	20240502	105000	16749019	1690	1690	1690	1690	1
626	20240502	104900	16747329	1689	1689	1689	1689	0
627	20240502	104800	16747329	1689	1690	1690	1689	9
628	20240502	104700	16732123	1697	1696	1697	1696	19
629	20240502	104600	16699898	1685	1685	1685	1685	0
630	20240502	104500	16699898	1685	1685	1685	1685	0
631	20240502	104400	16699898	1685	1685	1685	1685	8
632	20240502	104300	16686418	1695	1695	1695	1695	0
633	20240502	104200	16686418	1695	1695	1695	1695	0
634	20240502	104100	16686418	1695	1683	1695	1683	18
635	20240502	104000	16656011	1695	1693	1695	1693	30
636	20240502	103900	16605185	1683	1683	1683	1683	7
637	20240502	103800	16593404	1683	1683	1683	1683	0
638	20240502	103700	16593404	1683	1683	1683	1683	1
639	20240502	103600	16591721	1699	1699	1699	1699	0
640	20240502	103500	16591721	1699	1698	1699	1698	4
641	20240502	103400	16584927	1683	1683	1683	1683	7
642	20240502	103300	16573146	1698	1698	1698	1698	0
643	20240502	103200	16573146	1698	1698	1698	1698	0
644	20240502	103100	16573146	1698	1698	1698	1698	0
645	20240502	103000	16573146	1698	1683	1698	1683	9
646	20240502	102900	16557984	1697	1697	1697	1697	0
647	20240502	102800	16557984	1697	1685	1697	1685	6
648	20240502	102700	16547862	1686	1686	1686	1686	280
649	20240502	102600	16075782	1684	1684	1684	1684	90
650	20240502	102500	15924222	1698	1698	1698	1698	0
651	20240502	102400	15924222	1698	1698	1698	1698	0
652	20240502	102300	15924222	1698	1684	1698	1684	10
653	20240502	102200	15907354	1699	1699	1699	1699	0
654	20240502	102100	15907354	1699	1699	1699	1699	2
655	20240502	102000	15903956	1686	1686	1686	1686	297
656	20240502	101900	15403214	1686	1686	1686	1686	7
657	20240502	101800	15391412	1687	1687	1687	1687	3
658	20240502	101700	15386351	1699	1699	1699	1699	0
659	20240502	101600	15386351	1699	1688	1699	1688	15
660	20240502	101500	15360954	1690	1690	1690	1690	0
661	20240502	101400	15360954	1690	1690	1690	1690	0
662	20240502	101300	15360954	1690	1690	1690	1690	3
663	20240502	101200	15355884	1690	1690	1690	1690	5
664	20240502	101100	15347434	1702	1702	1702	1702	0
665	20240502	101000	15347434	1702	1702	1702	1702	1
666	20240502	100900	15345732	1701	1689	1701	1683	957
667	20240502	100800	13726625	1689	1689	1689	1689	10
668	20240502	100700	13709735	1689	1689	1689	1689	11
669	20240502	100600	13691156	1689	1689	1689	1689	5
670	20240502	100500	13682711	1683	1689	1689	1683	13
671	20240502	100400	13660802	1689	1689	1689	1689	0
672	20240502	100300	13660802	1689	1689	1689	1689	100
673	20240502	100200	13491902	1683	1683	1683	1683	7
674	20240502	100100	13480121	1689	1689	1689	1689	0
675	20240502	100000	13480121	1689	1689	1689	1689	0
676	20240502	095900	13480121	1689	1689	1689	1689	0
677	20240502	095800	13480121	1689	1688	1689	1683	19
678	20240502	095700	13448086	1681	1681	1681	1681	0
679	20240502	095600	13448086	1681	1681	1681	1681	0
680	20240502	095500	13448086	1681	1681	1681	1681	8
681	20240502	095400	13434638	1689	1689	1689	1689	0
682	20240502	095300	13434638	1689	1689	1689	1689	0
683	20240502	095200	13434638	1689	1689	1689	1689	0
684	20240502	095100	13434638	1689	1681	1689	1681	108
685	20240502	095000	13252290	1689	1689	1689	1689	0
686	20240502	094900	13252290	1689	1689	1689	1689	0
687	20240502	094800	13252290	1689	1681	1689	1681	9
688	20240502	094700	13237153	1689	1689	1689	1689	0
689	20240502	094600	13237153	1689	1689	1689	1689	0
690	20240502	094500	13237153	1689	1689	1689	1689	0
691	20240502	094400	13237153	1689	1680	1689	1680	17
692	20240502	094300	13208503	1680	1680	1680	1680	1500
693	20240502	094200	10688503	1689	1689	1689	1689	0
694	20240502	094100	10688503	1689	1689	1689	1689	100
695	20240502	094000	10519603	1680	1680	1680	1680	8
696	20240502	093900	10506163	1689	1689	1689	1689	0
697	20240502	093800	10506163	1689	1687	1689	1687	101
698	20240502	093700	10335594	1680	1680	1680	1680	8
699	20240502	093600	10322154	1689	1689	1689	1689	0
700	20240502	093500	10322154	1689	1689	1689	1689	0
701	20240502	093400	10322154	1689	1681	1689	1681	401
702	20240502	093300	9648065	1681	1681	1681	1681	8
703	20240502	093200	9634617	1681	1681	1681	1681	0
704	20240502	093100	9634617	1681	1681	1681	1681	0
705	20240502	093000	9634617	1681	1681	1681	1681	7
706	20240502	092900	9622850	1689	1689	1689	1689	0
707	20240502	092800	9622850	1689	1688	1689	1688	220
708	20240502	092700	9251387	1689	1688	1689	1688	70
709	20240502	092600	9133207	1680	1687	1687	1680	111
710	20240502	092500	8946610	1690	1690	1690	1690	10
711	20240502	092400	8929710	1687	1690	1690	1687	244
712	20240502	092300	8517365	1690	1690	1690	1690	0
713	20240502	092200	8517365	1690	1690	1690	1690	10
714	20240502	092100	8500465	1682	1682	1682	1682	440
715	20240502	092000	7760385	1682	1687	1687	1682	3024
716	20240502	091900	2666646	1687	1687	1687	1687	57
717	20240502	091800	2570487	1687	1687	1687	1687	11
718	20240502	091700	2551930	1686	1686	1686	1686	0
719	20240502	091600	2551930	1686	1686	1686	1686	0
720	20240502	091500	2551930	1686	1686	1686	1686	53
721	20240502	091400	2462572	1687	1686	1687	1686	130
722	20240502	091300	2243315	1686	1687	1687	1686	678
723	20240502	091200	1099571	1695	1695	1695	1695	0
724	20240502	091100	1099571	1695	1695	1695	1695	0
725	20240502	091000	1099571	1695	1695	1695	1695	0
726	20240502	090900	1099571	1695	1695	1695	1695	0
727	20240502	090800	1099571	1695	1695	1695	1695	0
728	20240502	090700	1099571	1695	1695	1695	1695	0
729	20240502	090600	1099571	1695	1694	1695	1694	255
730	20240502	090500	667504	1694	1694	1694	1694	0
731	20240502	090400	667504	1694	1694	1694	1694	22
732	20240502	090300	630236	1694	1694	1694	1694	1
733	20240502	090200	628542	1686	1687	1687	1686	35
734	20240502	090100	569520	1695	1695	1695	1695	0
735	20240502	090000	569520	1695	1695	1695	1695	336