KissMeData/008700/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	185100	159245911	1880	1880	1880	1880	3066
3	20240502	185000	159245911	1880	1880	1880	1880	0
4	20240502	184900	159245911	1880	1880	1880	1880	0
5	20240502	184800	159245911	1880	1880	1880	1880	0
6	20240502	184700	159245911	1880	1880	1880	1880	0
7	20240502	184600	159245911	1880	1880	1880	1880	0
8	20240502	184500	159245911	1880	1880	1880	1880	0
9	20240502	184400	159245911	1880	1880	1880	1880	0
10	20240502	184300	159245911	1880	1880	1880	1880	0
11	20240502	184200	159245911	1880	1880	1880	1880	0
12	20240502	184100	159245911	1880	1880	1880	1880	0
13	20240502	184000	159245911	1880	1880	1880	1880	0
14	20240502	183900	159245911	1880	1880	1880	1880	0
15	20240502	183800	159245911	1880	1880	1880	1880	0
16	20240502	183700	159245911	1880	1880	1880	1880	0
17	20240502	183600	159245911	1880	1880	1880	1880	0
18	20240502	183500	159245911	1880	1880	1880	1880	0
19	20240502	183400	159245911	1880	1880	1880	1880	0
20	20240502	183300	159245911	1880	1880	1880	1880	0
21	20240502	183200	159245911	1880	1880	1880	1880	0
22	20240502	183100	159245911	1880	1880	1880	1880	0
23	20240502	183000	159245911	1880	1880	1880	1880	0
24	20240502	182900	159245911	1880	1880	1880	1880	0
25	20240502	182800	159245911	1880	1880	1880	1880	0
26	20240502	182700	159245911	1880	1880	1880	1880	0
27	20240502	182600	159245911	1880	1880	1880	1880	0
28	20240502	182500	159245911	1880	1880	1880	1880	0
29	20240502	182400	159245911	1880	1880	1880	1880	0
30	20240502	182300	159245911	1880	1880	1880	1880	0
31	20240502	182200	159245911	1880	1880	1880	1880	0
32	20240502	182100	159245911	1880	1880	1880	1880	3066
33	20240502	182000	159245911	1880	1880	1880	1880	0
34	20240502	181900	159245911	1880	1880	1880	1880	0
35	20240502	181800	159245911	1880	1880	1880	1880	0
36	20240502	181700	159245911	1880	1880	1880	1880	0
37	20240502	181600	159245911	1880	1880	1880	1880	0
38	20240502	181500	159245911	1880	1880	1880	1880	0
39	20240502	181400	159245911	1880	1880	1880	1880	0
40	20240502	181300	159245911	1880	1880	1880	1880	0
41	20240502	181200	159245911	1880	1880	1880	1880	0
42	20240502	181100	159245911	1880	1880	1880	1880	0
43	20240502	181000	159245911	1880	1880	1880	1880	0
44	20240502	180900	159245911	1880	1880	1880	1880	0
45	20240502	180800	159245911	1880	1880	1880	1880	0
46	20240502	180700	159245911	1880	1880	1880	1880	0
47	20240502	180600	159245911	1880	1880	1880	1880	0
48	20240502	180500	159245911	1880	1880	1880	1880	0
49	20240502	180400	159245911	1880	1880	1880	1880	0
50	20240502	180300	159245911	1880	1880	1880	1880	0
51	20240502	180200	159245911	1880	1880	1880	1880	0
52	20240502	180100	159245911	1880	1880	1880	1880	0
53	20240502	180000	159245911	1880	1880	1880	1880	0
54	20240502	175900	159245911	1880	1880	1880	1880	0
55	20240502	175800	159245911	1880	1880	1880	1880	0
56	20240502	175700	159245911	1880	1880	1880	1880	0
57	20240502	175600	159245911	1880	1880	1880	1880	0
58	20240502	175500	159245911	1880	1880	1880	1880	0
59	20240502	175400	159245911	1880	1880	1880	1880	0
60	20240502	175300	159245911	1880	1880	1880	1880	0
61	20240502	175200	159245911	1880	1880	1880	1880	0
62	20240502	175100	159245911	1880	1880	1880	1880	3066
63	20240502	175000	159245911	1880	1880	1880	1880	0
64	20240502	174900	159245911	1880	1880	1880	1880	0
65	20240502	174800	159245911	1880	1880	1880	1880	0
66	20240502	174700	159245911	1880	1880	1880	1880	0
67	20240502	174600	159245911	1880	1880	1880	1880	0
68	20240502	174500	159245911	1880	1880	1880	1880	0
69	20240502	174400	159245911	1880	1880	1880	1880	0
70	20240502	174300	159245911	1880	1880	1880	1880	0
71	20240502	174200	159245911	1880	1880	1880	1880	0
72	20240502	174100	159245911	1880	1880	1880	1880	0
73	20240502	174000	159245911	1880	1880	1880	1880	0
74	20240502	173900	159245911	1880	1880	1880	1880	0
75	20240502	173800	159245911	1880	1880	1880	1880	0
76	20240502	173700	159245911	1880	1880	1880	1880	0
77	20240502	173600	159245911	1880	1880	1880	1880	0
78	20240502	173500	159245911	1880	1880	1880	1880	0
79	20240502	173400	159245911	1880	1880	1880	1880	0
80	20240502	173300	159245911	1880	1880	1880	1880	0
81	20240502	173200	159245911	1880	1880	1880	1880	0
82	20240502	173100	159245911	1880	1880	1880	1880	0
83	20240502	173000	159245911	1880	1880	1880	1880	0
84	20240502	172900	159245911	1880	1880	1880	1880	0
85	20240502	172800	159245911	1880	1880	1880	1880	0
86	20240502	172700	159245911	1880	1880	1880	1880	0
87	20240502	172600	159245911	1880	1880	1880	1880	0
88	20240502	172500	159245911	1880	1880	1880	1880	0
89	20240502	172400	159245911	1880	1880	1880	1880	0
90	20240502	172300	159245911	1880	1880	1880	1880	0
91	20240502	172200	159245911	1880	1880	1880	1880	0
92	20240502	172100	159245911	1880	1880	1880	1880	3066
93	20240502	172000	159245911	1880	1880	1880	1880	0
94	20240502	171900	159245911	1880	1880	1880	1880	0
95	20240502	171800	159245911	1880	1880	1880	1880	0
96	20240502	171700	159245911	1880	1880	1880	1880	0
97	20240502	171600	159245911	1880	1880	1880	1880	0
98	20240502	171500	159245911	1880	1880	1880	1880	0
99	20240502	171400	159245911	1880	1880	1880	1880	0
100	20240502	171300	159245911	1880	1880	1880	1880	0
101	20240502	171200	159245911	1880	1880	1880	1880	0
102	20240502	171100	159245911	1880	1880	1880	1880	0
103	20240502	171000	159245911	1880	1880	1880	1880	0
104	20240502	170900	159245911	1880	1880	1880	1880	0
105	20240502	170800	159245911	1880	1880	1880	1880	0
106	20240502	170700	159245911	1880	1880	1880	1880	0
107	20240502	170600	159245911	1880	1880	1880	1880	0
108	20240502	170500	159245911	1880	1880	1880	1880	0
109	20240502	170400	159245911	1880	1880	1880	1880	0
110	20240502	170300	159245911	1880	1880	1880	1880	0
111	20240502	170200	159245911	1880	1880	1880	1880	0
112	20240502	170100	159245911	1880	1880	1880	1880	0
113	20240502	170000	159245911	1880	1880	1880	1880	0
114	20240502	165900	159245911	1880	1880	1880	1880	0
115	20240502	165800	159245911	1880	1880	1880	1880	0
116	20240502	165700	159245911	1880	1880	1880	1880	0
117	20240502	165600	159245911	1880	1880	1880	1880	0
118	20240502	165500	159245911	1880	1880	1880	1880	0
119	20240502	165400	159245911	1880	1880	1880	1880	0
120	20240502	165300	159245911	1880	1880	1880	1880	0
121	20240502	165200	159245911	1880	1880	1880	1880	0
122	20240502	165100	159245911	1880	1880	1880	1880	3066
123	20240502	165000	159245911	1880	1880	1880	1880	0
124	20240502	164900	159245911	1880	1880	1880	1880	0
125	20240502	164800	159245911	1880	1880	1880	1880	0
126	20240502	164700	159245911	1880	1880	1880	1880	0
127	20240502	164600	159245911	1880	1880	1880	1880	0
128	20240502	164500	159245911	1880	1880	1880	1880	0
129	20240502	164400	159245911	1880	1880	1880	1880	0
130	20240502	164300	159245911	1880	1880	1880	1880	0
131	20240502	164200	159245911	1880	1880	1880	1880	0
132	20240502	164100	159245911	1880	1880	1880	1880	0
133	20240502	164000	159245911	1880	1880	1880	1880	0
134	20240502	163900	159245911	1880	1880	1880	1880	0
135	20240502	163800	159245911	1880	1880	1880	1880	0
136	20240502	163700	159245911	1880	1880	1880	1880	0
137	20240502	163600	159245911	1880	1880	1880	1880	0
138	20240502	163500	159245911	1880	1880	1880	1880	0
139	20240502	163400	159245911	1880	1880	1880	1880	0
140	20240502	163300	159245911	1880	1880	1880	1880	0
141	20240502	163200	159245911	1880	1880	1880	1880	0
142	20240502	163100	159245911	1880	1880	1880	1880	0
143	20240502	163000	159245911	1880	1880	1880	1880	0
144	20240502	162900	159245911	1880	1880	1880	1880	0
145	20240502	162800	159245911	1880	1880	1880	1880	0
146	20240502	162700	159245911	1880	1880	1880	1880	0
147	20240502	162600	159245911	1880	1880	1880	1880	0
148	20240502	162500	159245911	1880	1880	1880	1880	0
149	20240502	162400	159245911	1880	1880	1880	1880	0
150	20240502	162300	159245911	1880	1880	1880	1880	0
151	20240502	162200	159245911	1880	1880	1880	1880	0
152	20240502	162100	159245911	1880	1880	1880	1880	3066
153	20240502	162000	159245911	1880	1880	1880	1880	0
154	20240502	161900	159245911	1880	1880	1880	1880	0
155	20240502	161800	159245911	1880	1880	1880	1880	0
156	20240502	161700	159245911	1880	1880	1880	1880	0
157	20240502	161600	159245911	1880	1880	1880	1880	0
158	20240502	161500	159245911	1880	1880	1880	1880	0
159	20240502	161400	159245911	1880	1880	1880	1880	0
160	20240502	161300	159245911	1880	1880	1880	1880	0
161	20240502	161200	159245911	1880	1880	1880	1880	0
162	20240502	161100	159245911	1880	1880	1880	1880	0
163	20240502	161000	159245911	1880	1880	1880	1880	0
164	20240502	160900	159245911	1880	1880	1880	1880	0
165	20240502	160800	159245911	1880	1880	1880	1880	0
166	20240502	160700	159245911	1880	1880	1880	1880	0
167	20240502	160600	159245911	1880	1880	1880	1880	0
168	20240502	160500	159245911	1880	1880	1880	1880	0
169	20240502	160400	159245911	1880	1880	1880	1880	0
170	20240502	160300	159245911	1880	1880	1880	1880	0
171	20240502	160200	159245911	1880	1880	1880	1880	0
172	20240502	160100	159245911	1880	1880	1880	1880	0
173	20240502	160000	159245911	1880	1880	1880	1880	0
174	20240502	155900	159245911	1880	1880	1880	1880	0
175	20240502	155800	159245911	1880	1880	1880	1880	0
176	20240502	155700	159245911	1880	1880	1880	1880	0
177	20240502	155600	159245911	1880	1880	1880	1880	0
178	20240502	155500	159245911	1880	1880	1880	1880	0
179	20240502	155400	159245911	1880	1880	1880	1880	0
180	20240502	155300	159245911	1880	1880	1880	1880	0
181	20240502	155200	159245911	1880	1880	1880	1880	0
182	20240502	155100	159245911	1880	1880	1880	1880	3066
183	20240502	155000	159245911	1880	1880	1880	1880	0
184	20240502	154900	159245911	1880	1880	1880	1880	0
185	20240502	154800	159245911	1880	1880	1880	1880	0
186	20240502	154700	159245911	1880	1880	1880	1880	0
187	20240502	154600	159245911	1880	1880	1880	1880	0
188	20240502	154500	159245911	1880	1880	1880	1880	0
189	20240502	154400	159245911	1880	1880	1880	1880	0
190	20240502	154300	159245911	1880	1880	1880	1880	0
191	20240502	154200	159245911	1880	1880	1880	1880	0
192	20240502	154100	159245911	1880	1880	1880	1880	0
193	20240502	154000	159245911	1880	1880	1880	1880	0
194	20240502	153900	159245911	1880	1880	1880	1880	0
195	20240502	153800	159245911	1880	1880	1880	1880	0
196	20240502	153700	159245911	1880	1880	1880	1880	0
197	20240502	153600	159245911	1880	1880	1880	1880	0
198	20240502	153500	159245911	1880	1880	1880	1880	0
199	20240502	153400	159245911	1880	1880	1880	1880	0
200	20240502	153300	159245911	1880	1880	1880	1880	0
201	20240502	153200	159245911	1880	1880	1880	1880	0
202	20240502	153100	159245911	1880	1880	1880	1880	0
203	20240502	153000	159245911	1880	1880	1880	1880	3066
204	20240502	152900	153481831	1884	1884	1884	1884	0
205	20240502	152800	153481831	1884	1884	1884	1884	0
206	20240502	152700	153481831	1884	1884	1884	1884	0
207	20240502	152600	153481831	1884	1884	1884	1884	0
208	20240502	152500	153481831	1884	1884	1884	1884	0
209	20240502	152400	153481831	1884	1884	1884	1884	0
210	20240502	152300	153481831	1884	1884	1884	1884	0
211	20240502	152200	153481831	1884	1884	1884	1884	0
212	20240502	152100	153481831	1884	1884	1884	1884	0
213	20240502	152000	153481831	1884	1884	1884	1884	0
214	20240502	151900	153481831	1884	1883	1884	1883	28
215	20240502	151800	153429101	1884	1883	1884	1883	971
216	20240502	151700	151600707	1883	1883	1883	1883	21
217	20240502	151600	151561164	1883	1883	1883	1883	1019
218	20240502	151500	149642387	1883	1883	1883	1883	50
219	20240502	151400	149548237	1883	1883	1883	1883	54
220	20240502	151300	149446555	1883	1883	1883	1883	1000
221	20240502	151200	147563555	1882	1882	1882	1882	0
222	20240502	151100	147563555	1882	1882	1882	1882	0
223	20240502	151000	147563555	1882	1882	1882	1882	38
224	20240502	150900	147492039	1882	1882	1882	1882	200
225	20240502	150800	147115639	1883	1883	1883	1883	200
226	20240502	150700	146739039	1882	1882	1882	1882	0
227	20240502	150600	146739039	1882	1882	1882	1882	0
228	20240502	150500	146739039	1882	1882	1882	1882	0
229	20240502	150400	146739039	1882	1883	1883	1882	1153
230	20240502	150300	144568093	1883	1883	1883	1883	2
231	20240502	150200	144564327	1883	1883	1883	1883	0
232	20240502	150100	144564327	1883	1883	1883	1883	0
233	20240502	150000	144564327	1883	1883	1883	1883	11
234	20240502	145900	144543614	1883	1883	1883	1883	0
235	20240502	145800	144543614	1883	1883	1883	1883	10
236	20240502	145700	144524784	1883	1883	1883	1883	10
237	20240502	145600	144505954	1883	1883	1883	1883	0
238	20240502	145500	144505954	1883	1883	1883	1883	0
239	20240502	145400	144505954	1883	1883	1883	1883	248
240	20240502	145300	144038970	1884	1883	1884	1883	10
241	20240502	145200	144020135	1883	1883	1883	1883	97
242	20240502	145100	143837484	1883	1883	1883	1883	698
243	20240502	145000	142523150	1883	1883	1883	1883	300
244	20240502	144900	141958250	1882	1882	1882	1882	0
245	20240502	144800	141958250	1882	1882	1882	1882	0
246	20240502	144700	141958250	1882	1882	1882	1882	0
247	20240502	144600	141958250	1882	1882	1882	1882	0
248	20240502	144500	141958250	1882	1882	1882	1880	1859
249	20240502	144400	138463314	1883	1883	1883	1883	0
250	20240502	144300	138463314	1883	1883	1883	1883	0
251	20240502	144200	138463314	1883	1883	1883	1883	0
252	20240502	144100	138463314	1883	1881	1883	1881	933
253	20240502	144000	136706599	1881	1881	1881	1881	0
254	20240502	143900	136706599	1881	1881	1881	1881	0
255	20240502	143800	136706599	1881	1881	1881	1881	0
256	20240502	143700	136706599	1881	1881	1881	1881	0
257	20240502	143600	136706599	1881	1881	1881	1881	0
258	20240502	143500	136706599	1881	1881	1881	1881	0
259	20240502	143400	136706599	1881	1881	1881	1881	0
260	20240502	143300	136706599	1881	1881	1881	1881	0
261	20240502	143200	136706599	1881	1882	1882	1881	78
262	20240502	143100	136559880	1881	1881	1881	1881	0
263	20240502	143000	136559880	1881	1881	1881	1881	100
264	20240502	142900	136371780	1881	1881	1881	1881	0
265	20240502	142800	136371780	1881	1881	1881	1881	0
266	20240502	142700	136371780	1881	1881	1881	1881	112
267	20240502	142600	136161108	1881	1881	1881	1881	7
268	20240502	142500	136147941	1882	1882	1882	1882	0
269	20240502	142400	136147941	1882	1882	1882	1882	0
270	20240502	142300	136147941	1882	1882	1882	1882	102
271	20240502	142200	135955977	1882	1882	1882	1882	0
272	20240502	142100	135955977	1882	1882	1882	1882	0
273	20240502	142000	135955977	1882	1882	1882	1882	0
274	20240502	141900	135955977	1882	1882	1882	1882	30
275	20240502	141800	135899517	1881	1881	1881	1881	0
276	20240502	141700	135899517	1881	1881	1881	1881	0
277	20240502	141600	135899517	1881	1881	1881	1881	0
278	20240502	141500	135899517	1881	1881	1881	1881	0
279	20240502	141400	135899517	1881	1881	1881	1881	0
280	20240502	141300	135899517	1881	1881	1881	1881	0
281	20240502	141200	135899517	1881	1882	1882	1881	531
282	20240502	141100	134900690	1882	1882	1882	1882	0
283	20240502	141000	134900690	1882	1882	1882	1882	52
284	20240502	140900	134802826	1881	1881	1881	1881	0
285	20240502	140800	134802826	1881	1881	1881	1881	0
286	20240502	140700	134802826	1881	1881	1881	1881	0
287	20240502	140600	134802826	1881	1881	1881	1881	0
288	20240502	140500	134802826	1881	1881	1881	1881	0
289	20240502	140400	134802826	1881	1881	1881	1881	0
290	20240502	140300	134802826	1881	1881	1881	1881	6
291	20240502	140200	134791540	1880	1880	1880	1880	0
292	20240502	140100	134791540	1880	1880	1880	1880	0
293	20240502	140000	134791540	1880	1880	1880	1880	0
294	20240502	135900	134791540	1880	1880	1880	1880	12
295	20240502	135800	134768980	1881	1881	1881	1881	1
296	20240502	135700	134767099	1880	1880	1880	1880	0
297	20240502	135600	134767099	1880	1880	1880	1880	0
298	20240502	135500	134767099	1880	1880	1880	1880	0
299	20240502	135400	134767099	1880	1880	1880	1880	1000
300	20240502	135300	132887099	1880	1880	1880	1880	2000
301	20240502	135200	129127099	1881	1881	1881	1881	0
302	20240502	135100	129127099	1881	1881	1881	1881	38
303	20240502	135000	129055621	1881	1881	1881	1881	0
304	20240502	134900	129055621	1881	1882	1882	1881	2
305	20240502	134800	129051858	1881	1881	1881	1881	0
306	20240502	134700	129051858	1881	1881	1881	1881	0
307	20240502	134600	129051858	1881	1881	1881	1881	0
308	20240502	134500	129051858	1881	1881	1881	1881	0
309	20240502	134400	129051858	1881	1881	1881	1881	0
310	20240502	134300	129051858	1881	1881	1881	1881	0
311	20240502	134200	129051858	1881	1881	1881	1881	0
312	20240502	134100	129051858	1881	1881	1881	1881	0
313	20240502	134000	129051858	1881	1881	1881	1881	0
314	20240502	133900	129051858	1881	1884	1884	1881	110
315	20240502	133800	128844918	1884	1884	1884	1884	0
316	20240502	133700	128844918	1884	1884	1884	1884	0
317	20240502	133600	128844918	1884	1884	1884	1884	0
318	20240502	133500	128844918	1884	1884	1884	1884	1
319	20240502	133400	128843034	1884	1884	1884	1884	0
320	20240502	133300	128843034	1884	1884	1884	1884	0
321	20240502	133200	128843034	1884	1884	1884	1884	10
322	20240502	133100	128824194	1884	1884	1884	1884	100
323	20240502	133000	128635794	1879	1879	1879	1879	0
324	20240502	132900	128635794	1879	1880	1880	1879	2
325	20240502	132800	128632035	1879	1882	1882	1879	769
326	20240502	132700	127185581	1882	1882	1882	1882	5013
327	20240502	132600	117751115	1880	1880	1880	1880	0
328	20240502	132500	117751115	1880	1880	1880	1880	0
329	20240502	132400	117751115	1880	1880	1880	1880	3
330	20240502	132300	117745475	1880	1880	1880	1880	214
331	20240502	132200	117343155	1881	1881	1881	1881	180
332	20240502	132100	117004575	1882	1882	1882	1882	0
333	20240502	132000	117004575	1882	1882	1882	1882	0
334	20240502	131900	117004575	1882	1882	1882	1882	0
335	20240502	131800	117004575	1882	1882	1882	1882	6
336	20240502	131700	116993283	1882	1881	1882	1881	29
337	20240502	131600	116938727	1882	1882	1882	1882	0
338	20240502	131500	116938727	1882	1882	1882	1882	0
339	20240502	131400	116938727	1882	1882	1882	1882	0
340	20240502	131300	116938727	1882	1882	1882	1882	0
341	20240502	131200	116938727	1882	1882	1882	1882	0
342	20240502	131100	116938727	1882	1882	1882	1882	0
343	20240502	131000	116938727	1882	1882	1882	1882	0
344	20240502	130900	116938727	1882	1882	1882	1882	0
345	20240502	130800	116938727	1882	1882	1882	1882	0
346	20240502	130700	116938727	1882	1882	1882	1882	0
347	20240502	130600	116938727	1882	1882	1882	1882	0
348	20240502	130500	116938727	1882	1882	1882	1882	0
349	20240502	130400	116938727	1882	1882	1882	1882	0
350	20240502	130300	116938727	1882	1882	1882	1882	0
351	20240502	130200	116938727	1882	1882	1882	1882	50
352	20240502	130100	116844627	1879	1879	1879	1879	0
353	20240502	130000	116844627	1879	1879	1879	1879	0
354	20240502	125900	116844627	1879	1880	1880	1879	41
355	20240502	125800	116767578	1880	1881	1881	1880	1434
356	20240502	125700	114070950	1881	1881	1881	1881	0
357	20240502	125600	114070950	1881	1881	1881	1881	0
358	20240502	125500	114070950	1881	1881	1881	1881	21
359	20240502	125400	114031449	1881	1881	1881	1881	99
360	20240502	125300	113845230	1881	1881	1881	1881	0
361	20240502	125200	113845230	1881	1881	1881	1881	0
362	20240502	125100	113845230	1881	1881	1881	1881	1
363	20240502	125000	113843349	1880	1881	1881	1880	68
364	20240502	124900	113715508	1881	1881	1881	1881	0
365	20240502	124800	113715508	1881	1881	1881	1881	1025
366	20240502	124700	111787483	1882	1882	1882	1882	0
367	20240502	124600	111787483	1882	1882	1882	1882	1
368	20240502	124500	111785601	1881	1882	1882	1881	2
369	20240502	124400	111781838	1880	1880	1880	1880	0
370	20240502	124300	111781838	1880	1880	1880	1880	0
371	20240502	124200	111781838	1880	1880	1880	1880	0
372	20240502	124100	111781838	1880	1880	1880	1880	0
373	20240502	124000	111781838	1880	1880	1880	1880	0
374	20240502	123900	111781838	1880	1880	1880	1880	0
375	20240502	123800	111781838	1880	1880	1880	1880	856
376	20240502	123700	110172558	1881	1881	1881	1881	0
377	20240502	123600	110172558	1881	1881	1881	1881	363
378	20240502	123500	109489755	1882	1882	1882	1882	1
379	20240502	123400	109487873	1882	1882	1882	1882	0
380	20240502	123300	109487873	1882	1882	1882	1882	330
381	20240502	123200	108866813	1884	1884	1884	1884	0
382	20240502	123100	108866813	1884	1884	1884	1884	1
383	20240502	123000	108864929	1884	1884	1884	1884	0
384	20240502	122900	108864929	1884	1884	1884	1884	0
385	20240502	122800	108864929	1884	1884	1884	1884	0
386	20240502	122700	108864929	1884	1884	1884	1884	0
387	20240502	122600	108864929	1884	1884	1884	1884	0
388	20240502	122500	108864929	1884	1884	1884	1884	0
389	20240502	122400	108864929	1884	1884	1884	1884	0
390	20240502	122300	108864929	1884	1884	1884	1884	0
391	20240502	122200	108864929	1884	1884	1884	1884	80
392	20240502	122100	108714209	1884	1884	1884	1884	8
393	20240502	122000	108699137	1884	1884	1884	1884	0
394	20240502	121900	108699137	1884	1884	1884	1884	0
395	20240502	121800	108699137	1884	1884	1884	1884	2730
396	20240502	121700	103555817	1881	1881	1881	1881	0
397	20240502	121600	103555817	1881	1881	1881	1881	0
398	20240502	121500	103555817	1881	1881	1881	1881	0
399	20240502	121400	103555817	1881	1881	1881	1881	0
400	20240502	121300	103555817	1881	1881	1881	1881	0
401	20240502	121200	103555817	1881	1881	1881	1881	0
402	20240502	121100	103555817	1881	1881	1881	1881	0
403	20240502	121000	103555817	1881	1881	1881	1881	0
404	20240502	120900	103555817	1881	1881	1881	1881	1
405	20240502	120800	103553936	1880	1880	1880	1880	0
406	20240502	120700	103553936	1880	1880	1880	1880	0
407	20240502	120600	103553936	1880	1880	1880	1880	0
408	20240502	120500	103553936	1880	1880	1880	1880	58
409	20240502	120400	103444896	1880	1880	1880	1880	0
410	20240502	120300	103444896	1880	1881	1881	1880	1744
411	20240502	120200	100165545	1884	1882	1884	1882	95
412	20240502	120100	99986585	1881	1881	1881	1881	0
413	20240502	120000	99986585	1881	1881	1881	1881	169
414	20240502	115900	99668696	1881	1881	1881	1881	0
415	20240502	115800	99668696	1881	1881	1881	1881	0
416	20240502	115700	99668696	1881	1881	1881	1881	0
417	20240502	115600	99668696	1881	1881	1881	1881	0
418	20240502	115500	99668696	1881	1881	1881	1881	0
419	20240502	115400	99668696	1881	1881	1881	1881	1489
420	20240502	115300	96867887	1880	1880	1880	1880	0
421	20240502	115200	96867887	1880	1880	1880	1880	0
422	20240502	115100	96867887	1880	1880	1880	1880	0
423	20240502	115000	96867887	1880	1880	1880	1880	0
424	20240502	114900	96867887	1880	1880	1880	1880	0
425	20240502	114800	96867887	1880	1880	1880	1880	0
426	20240502	114700	96867887	1880	1880	1880	1880	250
427	20240502	114600	96397887	1881	1881	1881	1881	3
428	20240502	114500	96392244	1884	1884	1884	1884	0
429	20240502	114400	96392244	1884	1884	1884	1884	0
430	20240502	114300	96392244	1884	1884	1884	1884	0
431	20240502	114200	96392244	1884	1884	1884	1884	5
432	20240502	114100	96382824	1882	1882	1882	1882	0
433	20240502	114000	96382824	1882	1882	1882	1882	0
434	20240502	113900	96382824	1882	1882	1882	1882	0
435	20240502	113800	96382824	1882	1883	1883	1882	37
436	20240502	113700	96313155	1883	1883	1884	1883	121
437	20240502	113600	96085206	1884	1884	1884	1884	0
438	20240502	113500	96085206	1884	1884	1884	1884	3
439	20240502	113400	96079554	1884	1884	1884	1884	100
440	20240502	113300	95891154	1883	1883	1883	1883	1
441	20240502	113200	95889271	1884	1884	1884	1884	3
442	20240502	113100	95883619	1884	1884	1884	1884	0
443	20240502	113000	95883619	1884	1884	1884	1884	40
444	20240502	112900	95808259	1884	1884	1884	1884	0
445	20240502	112800	95808259	1884	1884	1884	1884	0
446	20240502	112700	95808259	1884	1884	1884	1884	0
447	20240502	112600	95808259	1884	1884	1884	1884	0
448	20240502	112500	95808259	1884	1884	1884	1884	0
449	20240502	112400	95808259	1884	1885	1885	1884	303
450	20240502	112300	95237194	1885	1885	1885	1885	228
451	20240502	112200	94807414	1885	1885	1885	1885	9
452	20240502	112100	94790449	1886	1886	1886	1886	0
453	20240502	112000	94790449	1886	1886	1886	1886	557
454	20240502	111900	93739947	1886	1886	1886	1886	15
455	20240502	111800	93711657	1886	1886	1886	1886	0
456	20240502	111700	93711657	1886	1886	1886	1886	0
457	20240502	111600	93711657	1886	1886	1886	1886	500
458	20240502	111500	92768657	1886	1886	1886	1886	1
459	20240502	111400	92766771	1886	1884	1886	1884	1002
460	20240502	111300	90878999	1885	1886	1886	1885	2491
461	20240502	111200	86181721	1887	1887	1887	1887	100
462	20240502	111100	85993021	1887	1887	1887	1887	220
463	20240502	111000	85577881	1887	1887	1887	1887	0
464	20240502	110900	85577881	1887	1887	1887	1887	598
465	20240502	110800	84449455	1887	1887	1887	1887	787
466	20240502	110700	82964386	1887	1887	1887	1887	48
467	20240502	110600	82873810	1887	1887	1887	1887	0
468	20240502	110500	82873810	1887	1887	1887	1887	149
469	20240502	110400	82592647	1885	1885	1885	1885	102
470	20240502	110300	82400377	1884	1883	1884	1883	610
471	20240502	110200	81251541	1883	1883	1883	1883	48
472	20240502	110100	81161157	1882	1882	1882	1882	0
473	20240502	110000	81161157	1882	1882	1882	1882	0
474	20240502	105900	81161157	1882	1882	1882	1882	0
475	20240502	105800	81161157	1882	1882	1882	1882	0
476	20240502	105700	81161157	1882	1882	1882	1882	0
477	20240502	105600	81161157	1882	1882	1882	1882	2763
478	20240502	105500	75961191	1882	1882	1882	1882	101
479	20240502	105400	75771109	1882	1882	1882	1882	0
480	20240502	105300	75771109	1882	1882	1882	1882	11
481	20240502	105200	75750407	1882	1882	1882	1882	0
482	20240502	105100	75750407	1882	1882	1882	1882	322
483	20240502	105000	75144403	1882	1882	1882	1882	3
484	20240502	104900	75138757	1882	1882	1882	1882	1
485	20240502	104800	75136875	1881	1881	1881	1881	0
486	20240502	104700	75136875	1881	1881	1881	1881	0
487	20240502	104600	75136875	1881	1881	1881	1881	0
488	20240502	104500	75136875	1881	1881	1881	1881	91
489	20240502	104400	74965704	1882	1881	1882	1881	300
490	20240502	104300	74401157	1881	1880	1881	1880	1013
491	20240502	104200	72496715	1881	1882	1882	1881	23
492	20240502	104100	72453437	1882	1882	1882	1882	0
493	20240502	104000	72453437	1882	1882	1882	1882	81
494	20240502	103900	72300995	1883	1883	1883	1883	0
495	20240502	103800	72300995	1883	1883	1883	1883	1
496	20240502	103700	72299112	1880	1880	1880	1880	0
497	20240502	103600	72299112	1880	1880	1880	1880	0
498	20240502	103500	72299112	1880	1880	1880	1880	35
499	20240502	103400	72233312	1881	1881	1881	1881	0
500	20240502	103300	72233312	1881	1881	1881	1881	50
501	20240502	103200	72139262	1880	1880	1880	1880	0
502	20240502	103100	72139262	1880	1880	1880	1880	0
503	20240502	103000	72139262	1880	1879	1880	1879	869
504	20240502	102900	70505543	1878	1878	1878	1877	9892
505	20240502	102800	51928368	1878	1878	1878	1878	1932
506	20240502	102700	48300072	1877	1877	1877	1877	0
507	20240502	102600	48300072	1877	1877	1877	1877	1012
508	20240502	102500	46400548	1877	1877	1877	1877	10
509	20240502	102400	46381778	1876	1876	1876	1876	0
510	20240502	102300	46381778	1876	1876	1876	1876	0
511	20240502	102200	46381778	1876	1876	1876	1876	0
512	20240502	102100	46381778	1876	1876	1876	1876	0
513	20240502	102000	46381778	1876	1876	1876	1876	91
514	20240502	101900	46211062	1877	1877	1877	1877	0
515	20240502	101800	46211062	1877	1877	1877	1877	0
516	20240502	101700	46211062	1877	1877	1877	1877	105
517	20240502	101600	46013977	1876	1876	1876	1876	0
518	20240502	101500	46013977	1876	1876	1876	1876	0
519	20240502	101400	46013977	1876	1876	1876	1876	90
520	20240502	101300	45845137	1876	1876	1876	1876	0
521	20240502	101200	45845137	1876	1876	1876	1876	10
522	20240502	101100	45826377	1876	1876	1876	1876	0
523	20240502	101000	45826377	1876	1876	1876	1876	0
524	20240502	100900	45826377	1876	1877	1877	1876	550
525	20240502	100800	44794527	1877	1877	1877	1877	1328
526	20240502	100700	42301871	1877	1877	1877	1877	4
527	20240502	100600	42294363	1877	1877	1877	1877	1
528	20240502	100500	42292486	1877	1876	1877	1876	905
529	20240502	100400	40594206	1876	1876	1876	1876	0
530	20240502	100300	40594206	1876	1876	1876	1876	1
531	20240502	100200	40592330	1876	1876	1876	1876	12
532	20240502	100100	40569818	1876	1876	1876	1876	0
533	20240502	100000	40569818	1876	1876	1876	1876	12
534	20240502	095900	40547306	1876	1876	1876	1876	185
535	20240502	095800	40200246	1877	1877	1877	1877	53
536	20240502	095700	40100765	1877	1877	1877	1877	4
537	20240502	095600	40093257	1877	1878	1878	1877	1384
538	20240502	095500	37495488	1878	1878	1878	1877	505
539	20240502	095400	36547341	1877	1878	1878	1877	94
540	20240502	095300	36370853	1878	1878	1878	1878	50
541	20240502	095200	36276953	1878	1877	1878	1877	1510
542	20240502	095100	33442583	1877	1877	1877	1877	201
543	20240502	095000	33065306	1876	1876	1876	1876	0
544	20240502	094900	33065306	1876	1876	1876	1876	0
545	20240502	094800	33065306	1876	1877	1877	1876	326
546	20240502	094700	32453729	1876	1876	1876	1876	50
547	20240502	094600	32359929	1877	1877	1877	1877	0
548	20240502	094500	32359929	1877	1877	1877	1877	14
549	20240502	094400	32333651	1877	1873	1877	1873	1059
550	20240502	094300	30347514	1875	1875	1875	1875	99
551	20240502	094200	30161889	1875	1874	1875	1874	12
552	20240502	094100	30139390	1875	1874	1875	1874	300
553	20240502	094000	29576891	1871	1871	1871	1871	0
554	20240502	093900	29576891	1871	1871	1871	1871	0
555	20240502	093800	29576891	1871	1875	1875	1871	3
556	20240502	093700	29571274	1875	1875	1875	1875	10
557	20240502	093600	29552524	1875	1875	1875	1875	4
558	20240502	093500	29545024	1875	1875	1875	1875	72
559	20240502	093400	29410024	1871	1871	1871	1871	2
560	20240502	093300	29406282	1871	1871	1871	1871	0
561	20240502	093200	29406282	1871	1871	1871	1871	1
562	20240502	093100	29404411	1871	1872	1872	1871	650
563	20240502	093000	28187943	1872	1875	1875	1872	4
564	20240502	092900	28180449	1875	1875	1875	1875	1
565	20240502	092800	28178574	1872	1872	1872	1872	0
566	20240502	092700	28178574	1872	1876	1876	1872	202
567	20240502	092600	27799630	1872	1872	1872	1872	2
568	20240502	092500	27795886	1872	1874	1874	1872	2271
569	20240502	092400	23543342	1873	1873	1873	1873	2
570	20240502	092300	23539596	1873	1873	1873	1873	0
571	20240502	092200	23539596	1873	1873	1873	1873	0
572	20240502	092100	23539596	1873	1873	1873	1873	2
573	20240502	092000	23535850	1873	1873	1873	1873	1
574	20240502	091900	23533977	1872	1872	1872	1872	30
575	20240502	091800	23477817	1872	1872	1872	1872	1032
576	20240502	091700	21545913	1872	1872	1872	1872	893
577	20240502	091600	19874217	1871	1872	1872	1871	426
578	20240502	091500	19076750	1872	1872	1872	1872	2
579	20240502	091400	19073006	1872	1872	1872	1872	0
580	20240502	091300	19073006	1872	1872	1872	1872	2
581	20240502	091200	19069262	1871	1871	1871	1871	0
582	20240502	091100	19069262	1871	1871	1871	1871	2
583	20240502	091000	19065520	1871	1871	1871	1871	0
584	20240502	090900	19065520	1871	1871	1871	1871	0
585	20240502	090800	19065520	1871	1878	1878	1871	7
586	20240502	090700	19052388	1870	1870	1870	1870	2
587	20240502	090600	19048648	1879	1869	1879	1869	1038
588	20240502	090500	17108246	1870	1870	1870	1869	1009
589	20240502	090400	15221418	1870	1870	1870	1870	47
590	20240502	090300	15133528	1870	1871	1871	1870	4081
591	20240502	090200	7501547	1871	1871	1871	1871	3
592	20240502	090100	7495934	1880	1873	1880	1870	583
593	20240502	090000	6404764	1873	1870	1873	1870	3304