KissMeData/092600/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	200300	138844035	1692	1692	1692	1692	2691
3	20240502	200200	138844035	1692	1692	1692	1692	0
4	20240502	200100	138844035	1692	1692	1692	1692	0
5	20240502	200000	138844035	1692	1692	1692	1692	0
6	20240502	195900	138844035	1692	1692	1692	1692	0
7	20240502	195800	138844035	1692	1692	1692	1692	0
8	20240502	195700	138844035	1692	1692	1692	1692	0
9	20240502	195600	138844035	1692	1692	1692	1692	0
10	20240502	195500	138844035	1692	1692	1692	1692	0
11	20240502	195400	138844035	1692	1692	1692	1692	0
12	20240502	195300	138844035	1692	1692	1692	1692	0
13	20240502	195200	138844035	1692	1692	1692	1692	0
14	20240502	195100	138844035	1692	1692	1692	1692	0
15	20240502	195000	138844035	1692	1692	1692	1692	0
16	20240502	194900	138844035	1692	1692	1692	1692	0
17	20240502	194800	138844035	1692	1692	1692	1692	0
18	20240502	194700	138844035	1692	1692	1692	1692	0
19	20240502	194600	138844035	1692	1692	1692	1692	0
20	20240502	194500	138844035	1692	1692	1692	1692	0
21	20240502	194400	138844035	1692	1692	1692	1692	0
22	20240502	194300	138844035	1692	1692	1692	1692	0
23	20240502	194200	138844035	1692	1692	1692	1692	0
24	20240502	194100	138844035	1692	1692	1692	1692	0
25	20240502	194000	138844035	1692	1692	1692	1692	0
26	20240502	193900	138844035	1692	1692	1692	1692	0
27	20240502	193800	138844035	1692	1692	1692	1692	0
28	20240502	193700	138844035	1692	1692	1692	1692	0
29	20240502	193600	138844035	1692	1692	1692	1692	0
30	20240502	193500	138844035	1692	1692	1692	1692	0
31	20240502	193400	138844035	1692	1692	1692	1692	0
32	20240502	193300	138844035	1692	1692	1692	1692	2691
33	20240502	193200	138844035	1692	1692	1692	1692	0
34	20240502	193100	138844035	1692	1692	1692	1692	0
35	20240502	193000	138844035	1692	1692	1692	1692	0
36	20240502	192900	138844035	1692	1692	1692	1692	0
37	20240502	192800	138844035	1692	1692	1692	1692	0
38	20240502	192700	138844035	1692	1692	1692	1692	0
39	20240502	192600	138844035	1692	1692	1692	1692	0
40	20240502	192500	138844035	1692	1692	1692	1692	0
41	20240502	192400	138844035	1692	1692	1692	1692	0
42	20240502	192300	138844035	1692	1692	1692	1692	0
43	20240502	192200	138844035	1692	1692	1692	1692	0
44	20240502	192100	138844035	1692	1692	1692	1692	0
45	20240502	192000	138844035	1692	1692	1692	1692	0
46	20240502	191900	138844035	1692	1692	1692	1692	0
47	20240502	191800	138844035	1692	1692	1692	1692	0
48	20240502	191700	138844035	1692	1692	1692	1692	0
49	20240502	191600	138844035	1692	1692	1692	1692	0
50	20240502	191500	138844035	1692	1692	1692	1692	0
51	20240502	191400	138844035	1692	1692	1692	1692	0
52	20240502	191300	138844035	1692	1692	1692	1692	0
53	20240502	191200	138844035	1692	1692	1692	1692	0
54	20240502	191100	138844035	1692	1692	1692	1692	0
55	20240502	191000	138844035	1692	1692	1692	1692	0
56	20240502	190900	138844035	1692	1692	1692	1692	0
57	20240502	190800	138844035	1692	1692	1692	1692	0
58	20240502	190700	138844035	1692	1692	1692	1692	0
59	20240502	190600	138844035	1692	1692	1692	1692	0
60	20240502	190500	138844035	1692	1692	1692	1692	0
61	20240502	190400	138844035	1692	1692	1692	1692	0
62	20240502	190300	138844035	1692	1692	1692	1692	2691
63	20240502	190200	138844035	1692	1692	1692	1692	0
64	20240502	190100	138844035	1692	1692	1692	1692	0
65	20240502	190000	138844035	1692	1692	1692	1692	0
66	20240502	185900	138844035	1692	1692	1692	1692	0
67	20240502	185800	138844035	1692	1692	1692	1692	0
68	20240502	185700	138844035	1692	1692	1692	1692	0
69	20240502	185600	138844035	1692	1692	1692	1692	0
70	20240502	185500	138844035	1692	1692	1692	1692	0
71	20240502	185400	138844035	1692	1692	1692	1692	0
72	20240502	185300	138844035	1692	1692	1692	1692	0
73	20240502	185200	138844035	1692	1692	1692	1692	0
74	20240502	185100	138844035	1692	1692	1692	1692	0
75	20240502	185000	138844035	1692	1692	1692	1692	0
76	20240502	184900	138844035	1692	1692	1692	1692	0
77	20240502	184800	138844035	1692	1692	1692	1692	0
78	20240502	184700	138844035	1692	1692	1692	1692	0
79	20240502	184600	138844035	1692	1692	1692	1692	0
80	20240502	184500	138844035	1692	1692	1692	1692	0
81	20240502	184400	138844035	1692	1692	1692	1692	0
82	20240502	184300	138844035	1692	1692	1692	1692	0
83	20240502	184200	138844035	1692	1692	1692	1692	0
84	20240502	184100	138844035	1692	1692	1692	1692	0
85	20240502	184000	138844035	1692	1692	1692	1692	0
86	20240502	183900	138844035	1692	1692	1692	1692	0
87	20240502	183800	138844035	1692	1692	1692	1692	0
88	20240502	183700	138844035	1692	1692	1692	1692	0
89	20240502	183600	138844035	1692	1692	1692	1692	0
90	20240502	183500	138844035	1692	1692	1692	1692	0
91	20240502	183400	138844035	1692	1692	1692	1692	0
92	20240502	183300	138844035	1692	1692	1692	1692	2691
93	20240502	183200	138844035	1692	1692	1692	1692	0
94	20240502	183100	138844035	1692	1692	1692	1692	0
95	20240502	183000	138844035	1692	1692	1692	1692	0
96	20240502	182900	138844035	1692	1692	1692	1692	0
97	20240502	182800	138844035	1692	1692	1692	1692	0
98	20240502	182700	138844035	1692	1692	1692	1692	0
99	20240502	182600	138844035	1692	1692	1692	1692	0
100	20240502	182500	138844035	1692	1692	1692	1692	0
101	20240502	182400	138844035	1692	1692	1692	1692	0
102	20240502	182300	138844035	1692	1692	1692	1692	0
103	20240502	182200	138844035	1692	1692	1692	1692	0
104	20240502	182100	138844035	1692	1692	1692	1692	0
105	20240502	182000	138844035	1692	1692	1692	1692	0
106	20240502	181900	138844035	1692	1692	1692	1692	0
107	20240502	181800	138844035	1692	1692	1692	1692	0
108	20240502	181700	138844035	1692	1692	1692	1692	0
109	20240502	181600	138844035	1692	1692	1692	1692	0
110	20240502	181500	138844035	1692	1692	1692	1692	0
111	20240502	181400	138844035	1692	1692	1692	1692	0
112	20240502	181300	138844035	1692	1692	1692	1692	0
113	20240502	181200	138844035	1692	1692	1692	1692	0
114	20240502	181100	138844035	1692	1692	1692	1692	0
115	20240502	181000	138844035	1692	1692	1692	1692	0
116	20240502	180900	138844035	1692	1692	1692	1692	0
117	20240502	180800	138844035	1692	1692	1692	1692	0
118	20240502	180700	138844035	1692	1692	1692	1692	0
119	20240502	180600	138844035	1692	1692	1692	1692	0
120	20240502	180500	138844035	1692	1692	1692	1692	0
121	20240502	180400	138844035	1692	1692	1692	1692	0
122	20240502	180300	138844035	1692	1692	1692	1692	2691
123	20240502	180200	138844035	1692	1692	1692	1692	0
124	20240502	180100	138844035	1692	1692	1692	1692	0
125	20240502	180000	138844035	1692	1692	1692	1692	0
126	20240502	175900	138844035	1692	1692	1692	1692	0
127	20240502	175800	138844035	1692	1692	1692	1692	0
128	20240502	175700	138844035	1692	1692	1692	1692	0
129	20240502	175600	138844035	1692	1692	1692	1692	0
130	20240502	175500	138844035	1692	1692	1692	1692	0
131	20240502	175400	138844035	1692	1692	1692	1692	0
132	20240502	175300	138844035	1692	1692	1692	1692	0
133	20240502	175200	138844035	1692	1692	1692	1692	0
134	20240502	175100	138844035	1692	1692	1692	1692	0
135	20240502	175000	138844035	1692	1692	1692	1692	0
136	20240502	174900	138844035	1692	1692	1692	1692	0
137	20240502	174800	138844035	1692	1692	1692	1692	0
138	20240502	174700	138844035	1692	1692	1692	1692	0
139	20240502	174600	138844035	1692	1692	1692	1692	0
140	20240502	174500	138844035	1692	1692	1692	1692	0
141	20240502	174400	138844035	1692	1692	1692	1692	0
142	20240502	174300	138844035	1692	1692	1692	1692	0
143	20240502	174200	138844035	1692	1692	1692	1692	0
144	20240502	174100	138844035	1692	1692	1692	1692	0
145	20240502	174000	138844035	1692	1692	1692	1692	0
146	20240502	173900	138844035	1692	1692	1692	1692	0
147	20240502	173800	138844035	1692	1692	1692	1692	0
148	20240502	173700	138844035	1692	1692	1692	1692	0
149	20240502	173600	138844035	1692	1692	1692	1692	0
150	20240502	173500	138844035	1692	1692	1692	1692	0
151	20240502	173400	138844035	1692	1692	1692	1692	0
152	20240502	173300	138844035	1692	1692	1692	1692	2691
153	20240502	173200	138844035	1692	1692	1692	1692	0
154	20240502	173100	138844035	1692	1692	1692	1692	0
155	20240502	173000	138844035	1692	1692	1692	1692	0
156	20240502	172900	138844035	1692	1692	1692	1692	0
157	20240502	172800	138844035	1692	1692	1692	1692	0
158	20240502	172700	138844035	1692	1692	1692	1692	0
159	20240502	172600	138844035	1692	1692	1692	1692	0
160	20240502	172500	138844035	1692	1692	1692	1692	0
161	20240502	172400	138844035	1692	1692	1692	1692	0
162	20240502	172300	138844035	1692	1692	1692	1692	0
163	20240502	172200	138844035	1692	1692	1692	1692	0
164	20240502	172100	138844035	1692	1692	1692	1692	0
165	20240502	172000	138844035	1692	1692	1692	1692	0
166	20240502	171900	138844035	1692	1692	1692	1692	0
167	20240502	171800	138844035	1692	1692	1692	1692	0
168	20240502	171700	138844035	1692	1692	1692	1692	0
169	20240502	171600	138844035	1692	1692	1692	1692	0
170	20240502	171500	138844035	1692	1692	1692	1692	0
171	20240502	171400	138844035	1692	1692	1692	1692	0
172	20240502	171300	138844035	1692	1692	1692	1692	0
173	20240502	171200	138844035	1692	1692	1692	1692	0
174	20240502	171100	138844035	1692	1692	1692	1692	0
175	20240502	171000	138844035	1692	1692	1692	1692	0
176	20240502	170900	138844035	1692	1692	1692	1692	0
177	20240502	170800	138844035	1692	1692	1692	1692	0
178	20240502	170700	138844035	1692	1692	1692	1692	0
179	20240502	170600	138844035	1692	1692	1692	1692	0
180	20240502	170500	138844035	1692	1692	1692	1692	0
181	20240502	170400	138844035	1692	1692	1692	1692	0
182	20240502	170300	138844035	1692	1692	1692	1692	2691
183	20240502	170200	138844035	1692	1692	1692	1692	0
184	20240502	170100	138844035	1692	1692	1692	1692	0
185	20240502	170000	138844035	1692	1692	1692	1692	0
186	20240502	165900	138844035	1692	1692	1692	1692	0
187	20240502	165800	138844035	1692	1692	1692	1692	0
188	20240502	165700	138844035	1692	1692	1692	1692	0
189	20240502	165600	138844035	1692	1692	1692	1692	0
190	20240502	165500	138844035	1692	1692	1692	1692	0
191	20240502	165400	138844035	1692	1692	1692	1692	0
192	20240502	165300	138844035	1692	1692	1692	1692	0
193	20240502	165200	138844035	1692	1692	1692	1692	0
194	20240502	165100	138844035	1692	1692	1692	1692	0
195	20240502	165000	138844035	1692	1692	1692	1692	0
196	20240502	164900	138844035	1692	1692	1692	1692	0
197	20240502	164800	138844035	1692	1692	1692	1692	0
198	20240502	164700	138844035	1692	1692	1692	1692	0
199	20240502	164600	138844035	1692	1692	1692	1692	0
200	20240502	164500	138844035	1692	1692	1692	1692	0
201	20240502	164400	138844035	1692	1692	1692	1692	0
202	20240502	164300	138844035	1692	1692	1692	1692	0
203	20240502	164200	138844035	1692	1692	1692	1692	0
204	20240502	164100	138844035	1692	1692	1692	1692	0
205	20240502	164000	138844035	1692	1692	1692	1692	0
206	20240502	163900	138844035	1692	1692	1692	1692	0
207	20240502	163800	138844035	1692	1692	1692	1692	0
208	20240502	163700	138844035	1692	1692	1692	1692	0
209	20240502	163600	138844035	1692	1692	1692	1692	0
210	20240502	163500	138844035	1692	1692	1692	1692	0
211	20240502	163400	138844035	1692	1692	1692	1692	0
212	20240502	163300	138844035	1692	1692	1692	1692	2691
213	20240502	163200	138844035	1692	1692	1692	1692	0
214	20240502	163100	138844035	1692	1692	1692	1692	0
215	20240502	163000	138844035	1692	1692	1692	1692	0
216	20240502	162900	138844035	1692	1692	1692	1692	0
217	20240502	162800	138844035	1692	1692	1692	1692	0
218	20240502	162700	138844035	1692	1692	1692	1692	0
219	20240502	162600	138844035	1692	1692	1692	1692	0
220	20240502	162500	138844035	1692	1692	1692	1692	0
221	20240502	162400	138844035	1692	1692	1692	1692	0
222	20240502	162300	138844035	1692	1692	1692	1692	0
223	20240502	162200	138844035	1692	1692	1692	1692	0
224	20240502	162100	138844035	1692	1692	1692	1692	0
225	20240502	162000	138844035	1692	1692	1692	1692	0
226	20240502	161900	138844035	1692	1692	1692	1692	0
227	20240502	161800	138844035	1692	1692	1692	1692	0
228	20240502	161700	138844035	1692	1692	1692	1692	0
229	20240502	161600	138844035	1692	1692	1692	1692	0
230	20240502	161500	138844035	1692	1692	1692	1692	0
231	20240502	161400	138844035	1692	1692	1692	1692	0
232	20240502	161300	138844035	1692	1692	1692	1692	0
233	20240502	161200	138844035	1692	1692	1692	1692	0
234	20240502	161100	138844035	1692	1692	1692	1692	0
235	20240502	161000	138844035	1692	1692	1692	1692	0
236	20240502	160900	138844035	1692	1692	1692	1692	0
237	20240502	160800	138844035	1692	1692	1692	1692	0
238	20240502	160700	138844035	1692	1692	1692	1692	0
239	20240502	160600	138844035	1692	1692	1692	1692	0
240	20240502	160500	138844035	1692	1692	1692	1692	0
241	20240502	160400	138844035	1692	1692	1692	1692	0
242	20240502	160300	138844035	1692	1692	1692	1692	2691
243	20240502	160200	138844035	1692	1692	1692	1692	0
244	20240502	160100	138844035	1692	1692	1692	1692	0
245	20240502	160000	138844035	1692	1692	1692	1692	0
246	20240502	155900	138844035	1692	1692	1692	1692	0
247	20240502	155800	138844035	1692	1692	1692	1692	0
248	20240502	155700	138844035	1692	1692	1692	1692	0
249	20240502	155600	138844035	1692	1692	1692	1692	0
250	20240502	155500	138844035	1692	1692	1692	1692	0
251	20240502	155400	138844035	1692	1692	1692	1692	0
252	20240502	155300	138844035	1692	1692	1692	1692	0
253	20240502	155200	138844035	1692	1692	1692	1692	0
254	20240502	155100	138844035	1692	1692	1692	1692	0
255	20240502	155000	138844035	1692	1692	1692	1692	0
256	20240502	154900	138844035	1692	1692	1692	1692	0
257	20240502	154800	138844035	1692	1692	1692	1692	0
258	20240502	154700	138844035	1692	1692	1692	1692	0
259	20240502	154600	138844035	1692	1692	1692	1692	0
260	20240502	154500	138844035	1692	1692	1692	1692	0
261	20240502	154400	138844035	1692	1692	1692	1692	0
262	20240502	154300	138844035	1692	1692	1692	1692	0
263	20240502	154200	138844035	1692	1692	1692	1692	0
264	20240502	154100	138844035	1692	1692	1692	1692	0
265	20240502	154000	138844035	1692	1692	1692	1692	0
266	20240502	153900	138844035	1692	1692	1692	1692	0
267	20240502	153800	138844035	1692	1692	1692	1692	0
268	20240502	153700	138844035	1692	1692	1692	1692	0
269	20240502	153600	138844035	1692	1692	1692	1692	0
270	20240502	153500	138844035	1692	1692	1692	1692	0
271	20240502	153400	138844035	1692	1692	1692	1692	0
272	20240502	153300	138844035	1692	1692	1692	1692	2691
273	20240502	153200	138844035	1692	1692	1692	1692	0
274	20240502	153100	138844035	1692	1692	1692	1692	0
275	20240502	153000	138844035	1692	1692	1692	1692	2691
276	20240502	152900	134290863	1695	1695	1695	1695	0
277	20240502	152800	134290863	1695	1695	1695	1695	0
278	20240502	152700	134290863	1695	1695	1695	1695	0
279	20240502	152600	134290863	1695	1695	1695	1695	0
280	20240502	152500	134290863	1695	1695	1695	1695	0
281	20240502	152400	134290863	1695	1695	1695	1695	0
282	20240502	152300	134290863	1695	1695	1695	1695	0
283	20240502	152200	134290863	1695	1695	1695	1695	0
284	20240502	152100	134290863	1695	1695	1695	1695	0
285	20240502	152000	134290863	1695	1695	1695	1695	0
286	20240502	151900	134290863	1695	1695	1695	1695	0
287	20240502	151800	134290863	1695	1695	1695	1695	0
288	20240502	151700	134290863	1695	1695	1695	1695	0
289	20240502	151600	134290863	1695	1695	1695	1695	0
290	20240502	151500	134290863	1695	1695	1695	1695	0
291	20240502	151400	134290863	1695	1696	1696	1695	48
292	20240502	151300	134209502	1698	1698	1698	1698	261
293	20240502	151200	133766324	1693	1693	1693	1693	0
294	20240502	151100	133766324	1693	1695	1695	1693	1394
295	20240502	151000	131405223	1695	1695	1695	1695	31
296	20240502	150900	131352678	1694	1694	1694	1694	0
297	20240502	150800	131352678	1694	1694	1694	1694	423
298	20240502	150700	130636116	1698	1694	1698	1694	24
299	20240502	150600	130595456	1694	1694	1694	1694	377
300	20240502	150500	129956818	1692	1692	1692	1692	0
301	20240502	150400	129956818	1692	1692	1692	1692	0
302	20240502	150300	129956818	1692	1692	1692	1692	0
303	20240502	150200	129956818	1692	1692	1692	1692	0
304	20240502	150100	129956818	1692	1692	1692	1692	0
305	20240502	150000	129956818	1692	1695	1695	1692	1100
306	20240502	145900	128093726	1695	1697	1697	1695	441
307	20240502	145800	127346163	1698	1698	1698	1698	20
308	20240502	145700	127312203	1697	1697	1697	1697	69
309	20240502	145600	127195110	1697	1697	1697	1697	0
310	20240502	145500	127195110	1697	1697	1697	1697	0
311	20240502	145400	127195110	1697	1697	1697	1697	72
312	20240502	145300	127072926	1698	1698	1698	1698	0
313	20240502	145200	127072926	1698	1698	1698	1698	0
314	20240502	145100	127072926	1698	1698	1698	1698	0
315	20240502	145000	127072926	1698	1698	1698	1698	0
316	20240502	144900	127072926	1698	1698	1698	1698	0
317	20240502	144800	127072926	1698	1698	1698	1698	8
318	20240502	144700	127059342	1695	1698	1698	1695	69
319	20240502	144600	126942380	1697	1697	1697	1697	0
320	20240502	144500	126942380	1697	1697	1697	1697	0
321	20240502	144400	126942380	1697	1697	1697	1697	1
322	20240502	144300	126940683	1696	1696	1696	1696	4
323	20240502	144200	126933899	1696	1696	1696	1696	0
324	20240502	144100	126933899	1696	1696	1696	1696	2
325	20240502	144000	126930507	1699	1699	1699	1699	0
326	20240502	143900	126930507	1699	1699	1699	1699	5
327	20240502	143800	126922012	1699	1699	1699	1699	1
328	20240502	143700	126920313	1699	1699	1699	1699	0
329	20240502	143600	126920313	1699	1699	1699	1699	0
330	20240502	143500	126920313	1699	1698	1699	1697	6
331	20240502	143400	126910126	1692	1692	1692	1692	0
332	20240502	143300	126910126	1692	1692	1692	1692	69
333	20240502	143200	126793378	1692	1692	1692	1692	203
334	20240502	143100	126449902	1691	1691	1691	1691	0
335	20240502	143000	126449902	1691	1694	1694	1691	500
336	20240502	142900	125604008	1698	1698	1698	1698	0
337	20240502	142800	125604008	1698	1698	1698	1698	0
338	20240502	142700	125604008	1698	1698	1698	1698	0
339	20240502	142600	125604008	1698	1698	1698	1698	1
340	20240502	142500	125602310	1699	1699	1699	1699	0
341	20240502	142400	125602310	1699	1699	1699	1699	98
342	20240502	142300	125435808	1699	1699	1699	1699	0
343	20240502	142200	125435808	1699	1699	1699	1699	2
344	20240502	142100	125432410	1699	1699	1699	1699	1
345	20240502	142000	125430711	1691	1691	1691	1691	0
346	20240502	141900	125430711	1691	1691	1691	1691	24
347	20240502	141800	125390127	1691	1691	1691	1691	0
348	20240502	141700	125390127	1691	1691	1691	1691	988
349	20240502	141600	123719419	1691	1691	1691	1691	45
350	20240502	141500	123643324	1695	1695	1695	1695	0
351	20240502	141400	123643324	1695	1695	1695	1695	49
352	20240502	141300	123560269	1695	1690	1695	1690	253
353	20240502	141200	123131499	1690	1690	1690	1690	10
354	20240502	141100	123114599	1690	1690	1690	1690	4
355	20240502	141000	123107839	1690	1690	1690	1690	358
356	20240502	140900	122502819	1690	1691	1691	1690	35
357	20240502	140800	122443644	1691	1691	1691	1691	8
358	20240502	140700	122430116	1691	1691	1691	1691	38
359	20240502	140600	122365858	1690	1690	1690	1690	0
360	20240502	140500	122365858	1690	1690	1690	1690	802
361	20240502	140400	121010478	1691	1691	1691	1691	16
362	20240502	140300	120983422	1691	1691	1691	1691	67
363	20240502	140200	120870125	1690	1690	1690	1690	0
364	20240502	140100	120870125	1690	1690	1690	1690	0
365	20240502	140000	120870125	1690	1694	1694	1690	500
366	20240502	135900	120024686	1694	1694	1694	1694	0
367	20240502	135800	120024686	1694	1694	1694	1694	0
368	20240502	135700	120024686	1694	1694	1694	1694	10
369	20240502	135600	120007746	1695	1695	1695	1695	611
370	20240502	135500	118972101	1695	1695	1695	1695	0
371	20240502	135400	118972101	1695	1695	1695	1695	34
372	20240502	135300	118914471	1695	1695	1695	1695	76
373	20240502	135200	118785651	1695	1695	1695	1695	364
374	20240502	135100	118168671	1695	1695	1695	1695	0
375	20240502	135000	118168671	1695	1695	1695	1695	0
376	20240502	134900	118168671	1695	1695	1695	1695	33
377	20240502	134800	118112736	1693	1693	1693	1693	300
378	20240502	134700	117604836	1693	1693	1693	1693	1
379	20240502	134600	117603143	1693	1693	1693	1693	72
380	20240502	134500	117481247	1693	1693	1693	1693	10
381	20240502	134400	117464317	1694	1694	1694	1694	0
382	20240502	134300	117464317	1694	1694	1694	1694	2
383	20240502	134200	117460929	1694	1694	1694	1694	0
384	20240502	134100	117460929	1694	1694	1694	1694	121
385	20240502	134000	117255955	1695	1695	1695	1695	0
386	20240502	133900	117255955	1695	1697	1697	1695	1674
387	20240502	133800	114418322	1697	1697	1697	1697	0
388	20240502	133700	114418322	1697	1698	1698	1697	8
389	20240502	133600	114404739	1698	1698	1698	1698	1
390	20240502	133500	114403041	1698	1700	1700	1698	2
391	20240502	133400	114399643	1699	1698	1699	1698	21
392	20240502	133300	114363965	1694	1694	1694	1694	0
393	20240502	133200	114363965	1694	1694	1694	1694	0
394	20240502	133100	114363965	1694	1694	1694	1694	0
395	20240502	133000	114363965	1694	1696	1696	1694	500
396	20240502	132900	113516585	1699	1699	1699	1699	190
397	20240502	132800	113193775	1699	1699	1699	1699	13
398	20240502	132700	113171688	1699	1699	1699	1699	0
399	20240502	132600	113171688	1699	1699	1699	1699	5
400	20240502	132500	113163193	1694	1694	1694	1694	0
401	20240502	132400	113163193	1694	1694	1694	1694	0
402	20240502	132300	113163193	1694	1694	1694	1694	0
403	20240502	132200	113163193	1694	1694	1694	1694	0
404	20240502	132100	113163193	1694	1694	1694	1694	2
405	20240502	132000	113159805	1694	1694	1694	1694	0
406	20240502	131900	113159805	1694	1694	1694	1694	0
407	20240502	131800	113159805	1694	1695	1695	1694	1000
408	20240502	131700	111465548	1695	1695	1695	1695	312
409	20240502	131600	110936708	1694	1694	1694	1694	10
410	20240502	131500	110919768	1694	1694	1694	1694	0
411	20240502	131400	110919768	1694	1694	1694	1694	0
412	20240502	131300	110919768	1694	1694	1694	1694	0
413	20240502	131200	110919768	1694	1694	1694	1694	73
414	20240502	131100	110796106	1695	1695	1695	1695	0
415	20240502	131000	110796106	1695	1695	1695	1695	0
416	20240502	130900	110796106	1695	1695	1695	1695	0
417	20240502	130800	110796106	1695	1696	1696	1695	211
418	20240502	130700	110438253	1695	1695	1695	1695	0
419	20240502	130600	110438253	1695	1695	1695	1695	92
420	20240502	130500	110282313	1694	1694	1694	1694	0
421	20240502	130400	110282313	1694	1694	1694	1694	68
422	20240502	130300	110167121	1696	1696	1696	1696	0
423	20240502	130200	110167121	1696	1696	1696	1696	0
424	20240502	130100	110167121	1696	1696	1696	1696	0
425	20240502	130000	110167121	1696	1697	1697	1694	598
426	20240502	125900	109153910	1696	1696	1696	1696	0
427	20240502	125800	109153910	1696	1696	1696	1696	0
428	20240502	125700	109153910	1696	1696	1696	1696	0
429	20240502	125600	109153910	1696	1700	1700	1696	224
430	20240502	125500	108773982	1693	1693	1693	1693	0
431	20240502	125400	108773982	1693	1693	1693	1693	0
432	20240502	125300	108773982	1693	1693	1693	1693	0
433	20240502	125200	108773982	1693	1693	1693	1693	0
434	20240502	125100	108773982	1693	1693	1693	1693	0
435	20240502	125000	108773982	1693	1693	1693	1693	0
436	20240502	124900	108773982	1693	1694	1694	1693	160
437	20240502	124800	108503100	1690	1690	1690	1690	0
438	20240502	124700	108503100	1690	1690	1690	1690	59
439	20240502	124600	108403390	1689	1689	1689	1689	0
440	20240502	124500	108403390	1689	1689	1689	1689	0
441	20240502	124400	108403390	1689	1689	1689	1689	0
442	20240502	124300	108403390	1689	1689	1689	1689	0
443	20240502	124200	108403390	1689	1695	1695	1689	1236
444	20240502	124100	106311529	1695	1695	1695	1695	0
445	20240502	124000	106311529	1695	1695	1695	1695	0
446	20240502	123900	106311529	1695	1695	1695	1695	0
447	20240502	123800	106311529	1695	1695	1695	1695	586
448	20240502	123700	105318259	1695	1695	1695	1695	0
449	20240502	123600	105318259	1695	1692	1695	1692	76
450	20240502	123500	105189643	1692	1692	1692	1692	0
451	20240502	123400	105189643	1692	1692	1692	1692	0
452	20240502	123300	105189643	1692	1692	1692	1692	0
453	20240502	123200	105189643	1692	1692	1692	1692	20
454	20240502	123100	105155803	1693	1693	1693	1693	5
455	20240502	123000	105147338	1691	1693	1693	1691	500
456	20240502	122900	104301219	1693	1693	1693	1693	13
457	20240502	122800	104279210	1691	1691	1691	1691	0
458	20240502	122700	104279210	1691	1691	1691	1691	0
459	20240502	122600	104279210	1691	1691	1691	1691	0
460	20240502	122500	104279210	1691	1691	1691	1691	0
461	20240502	122400	104279210	1691	1691	1691	1691	0
462	20240502	122300	104279210	1691	1691	1691	1691	0
463	20240502	122200	104279210	1691	1691	1691	1691	0
464	20240502	122100	104279210	1691	1692	1692	1691	162
465	20240502	122000	104005249	1691	1691	1691	1691	0
466	20240502	121900	104005249	1691	1691	1691	1691	73
467	20240502	121800	103881806	1691	1692	1692	1691	6
468	20240502	121700	103871659	1695	1695	1695	1695	0
469	20240502	121600	103871659	1695	1695	1695	1695	0
470	20240502	121500	103871659	1695	1695	1695	1695	0
471	20240502	121400	103871659	1695	1695	1695	1695	0
472	20240502	121300	103871659	1695	1695	1695	1695	0
473	20240502	121200	103871659	1695	1695	1695	1695	0
474	20240502	121100	103871659	1695	1695	1695	1695	5
475	20240502	121000	103863184	1695	1695	1695	1695	0
476	20240502	120900	103863184	1695	1695	1695	1695	0
477	20240502	120800	103863184	1695	1695	1695	1695	0
478	20240502	120700	103863184	1695	1695	1695	1695	0
479	20240502	120600	103863184	1695	1695	1695	1695	0
480	20240502	120500	103863184	1695	1695	1695	1695	0
481	20240502	120400	103863184	1695	1695	1695	1695	0
482	20240502	120300	103863184	1695	1694	1695	1694	1000
483	20240502	120200	102168702	1689	1690	1690	1689	40
484	20240502	120100	102101132	1693	1693	1693	1693	81
485	20240502	120000	101963999	1693	1694	1694	1693	541
486	20240502	115900	101048045	1694	1694	1694	1694	118
487	20240502	115800	100848153	1694	1694	1694	1694	0
488	20240502	115700	100848153	1694	1694	1694	1694	0
489	20240502	115600	100848153	1694	1694	1694	1694	0
490	20240502	115500	100848153	1694	1694	1694	1694	0
491	20240502	115400	100848153	1694	1694	1694	1694	1
492	20240502	115300	100846459	1693	1693	1693	1693	0
493	20240502	115200	100846459	1693	1693	1693	1693	4
494	20240502	115100	100839687	1693	1693	1693	1693	0
495	20240502	115000	100839687	1693	1693	1693	1693	0
496	20240502	114900	100839687	1693	1693	1693	1693	110
497	20240502	114800	100653457	1686	1686	1686	1686	0
498	20240502	114700	100653457	1686	1686	1686	1686	0
499	20240502	114600	100653457	1686	1686	1686	1686	0
500	20240502	114500	100653457	1686	1686	1686	1686	0
501	20240502	114400	100653457	1686	1686	1686	1686	0
502	20240502	114300	100653457	1686	1693	1693	1686	6646
503	20240502	114200	89422415	1694	1694	1694	1694	50
504	20240502	114100	89337715	1694	1695	1697	1694	218
505	20240502	114000	88968217	1695	1697	1697	1695	2906
506	20240502	113900	84037589	1697	1697	1697	1697	0
507	20240502	113800	84037589	1697	1697	1697	1697	0
508	20240502	113700	84037589	1697	1697	1697	1697	0
509	20240502	113600	84037589	1697	1697	1697	1697	280
510	20240502	113500	83562429	1697	1697	1697	1697	0
511	20240502	113400	83562429	1697	1698	1698	1697	874
512	20240502	113300	82079141	1698	1698	1698	1698	0
513	20240502	113200	82079141	1698	1699	1699	1698	510
514	20240502	113100	81213151	1698	1698	1698	1698	0
515	20240502	113000	81213151	1698	1699	1699	1697	1070
516	20240502	112900	79396449	1699	1699	1699	1699	16
517	20240502	112800	79369265	1700	1701	1701	1700	2316
518	20240502	112700	75431957	1701	1701	1701	1701	500
519	20240502	112600	74581457	1701	1701	1701	1701	65
520	20240502	112500	74470892	1702	1702	1702	1702	1
521	20240502	112400	74469190	1702	1702	1702	1702	104
522	20240502	112300	74292182	1702	1702	1702	1702	0
523	20240502	112200	74292182	1702	1702	1702	1702	0
524	20240502	112100	74292182	1702	1702	1702	1702	0
525	20240502	112000	74292182	1702	1702	1702	1702	100
526	20240502	111900	74121982	1702	1710	1710	1701	301
527	20240502	111800	73609872	1701	1701	1701	1701	10
528	20240502	111700	73592862	1701	1701	1701	1701	0
529	20240502	111600	73592862	1701	1701	1701	1701	0
530	20240502	111500	73592862	1701	1701	1701	1701	0
531	20240502	111400	73592862	1701	1701	1701	1701	0
532	20240502	111300	73592862	1701	1701	1701	1701	0
533	20240502	111200	73592862	1701	1701	1701	1701	75
534	20240502	111100	73465287	1701	1701	1701	1701	0
535	20240502	111000	73465287	1701	1701	1701	1701	0
536	20240502	110900	73465287	1701	1701	1701	1701	0
537	20240502	110800	73465287	1701	1701	1701	1701	0
538	20240502	110700	73465287	1701	1701	1701	1701	1778
539	20240502	110600	70440909	1701	1701	1701	1701	0
540	20240502	110500	70440909	1701	1701	1701	1701	0
541	20240502	110400	70440909	1701	1701	1701	1701	64
542	20240502	110300	70332045	1701	1701	1701	1701	0
543	20240502	110200	70332045	1701	1701	1701	1701	1
544	20240502	110100	70330344	1700	1700	1700	1700	0
545	20240502	110000	70330344	1700	1705	1705	1700	500
546	20240502	105900	69480164	1704	1704	1704	1704	0
547	20240502	105800	69480164	1704	1704	1704	1704	0
548	20240502	105700	69480164	1704	1704	1704	1704	0
549	20240502	105600	69480164	1704	1704	1704	1704	75
550	20240502	105500	69352364	1713	1713	1713	1713	0
551	20240502	105400	69352364	1713	1713	1713	1713	49
552	20240502	105300	69268427	1713	1713	1713	1713	0
553	20240502	105200	69268427	1713	1713	1713	1713	0
554	20240502	105100	69268427	1713	1713	1713	1713	1
555	20240502	105000	69266714	1704	1704	1704	1704	0
556	20240502	104900	69266714	1704	1704	1704	1704	500
557	20240502	104800	68414714	1707	1707	1707	1707	0
558	20240502	104700	68414714	1707	1706	1707	1706	214
559	20240502	104600	68049530	1706	1706	1706	1706	10
560	20240502	104500	68032470	1706	1706	1706	1706	0
561	20240502	104400	68032470	1706	1706	1706	1706	4
562	20240502	104300	68025646	1704	1704	1704	1704	0
563	20240502	104200	68025646	1704	1704	1704	1704	0
564	20240502	104100	68025646	1704	1704	1704	1704	0
565	20240502	104000	68025646	1704	1704	1704	1700	3290
566	20240502	103900	62432573	1701	1701	1701	1701	328
567	20240502	103800	61874645	1701	1706	1706	1701	1309
568	20240502	103700	59647901	1706	1706	1706	1706	4
569	20240502	103600	59641077	1703	1703	1703	1703	5
570	20240502	103500	59632562	1706	1706	1706	1706	0
571	20240502	103400	59632562	1706	1706	1706	1706	1
572	20240502	103300	59630856	1701	1701	1701	1701	0
573	20240502	103200	59630856	1701	1701	1701	1701	69
574	20240502	103100	59513487	1701	1701	1701	1701	0
575	20240502	103000	59513487	1701	1702	1702	1701	500
576	20240502	102900	58662884	1703	1703	1703	1703	0
577	20240502	102800	58662884	1703	1703	1703	1703	0
578	20240502	102700	58662884	1703	1703	1703	1703	0
579	20240502	102600	58662884	1703	1708	1708	1703	5
580	20240502	102500	58654359	1701	1712	1712	1701	82
581	20240502	102400	58514840	1712	1712	1712	1712	0
582	20240502	102300	58514840	1712	1712	1712	1712	0
583	20240502	102200	58514840	1712	1712	1712	1712	0
584	20240502	102100	58514840	1712	1712	1712	1712	11
585	20240502	102000	58496008	1714	1702	1714	1700	286
586	20240502	101900	58009550	1701	1701	1701	1701	69
587	20240502	101800	57892181	1701	1701	1701	1701	0
588	20240502	101700	57892181	1701	1701	1701	1701	1
589	20240502	101600	57890480	1701	1707	1707	1701	2450
590	20240502	101500	53721915	1707	1707	1707	1707	0
591	20240502	101400	53721915	1707	1707	1707	1707	0
592	20240502	101300	53721915	1707	1710	1710	1707	55
593	20240502	101200	53627964	1710	1710	1710	1710	0
594	20240502	101100	53627964	1710	1710	1710	1710	300
595	20240502	101000	53114964	1715	1715	1715	1715	0
596	20240502	100900	53114964	1715	1715	1715	1715	11
597	20240502	100800	53096099	1715	1710	1715	1710	300
598	20240502	100700	52582994	1710	1710	1710	1710	0
599	20240502	100600	52582994	1710	1707	1710	1707	83
600	20240502	100500	52441310	1710	1710	1710	1710	0
601	20240502	100400	52441310	1710	1710	1710	1710	1
602	20240502	100300	52439600	1710	1710	1710	1710	1
603	20240502	100200	52437890	1700	1700	1700	1698	6634
604	20240502	100100	41160148	1700	1700	1700	1700	0
605	20240502	100000	41160148	1700	1703	1710	1700	606
606	20240502	095900	40128315	1703	1703	1703	1703	60
607	20240502	095800	40026135	1703	1703	1703	1703	76
608	20240502	095700	39896707	1708	1708	1708	1708	50
609	20240502	095600	39811307	1710	1710	1710	1710	0
610	20240502	095500	39811307	1710	1710	1710	1710	0
611	20240502	095400	39811307	1710	1710	1710	1710	1
612	20240502	095300	39809597	1702	1702	1702	1702	0
613	20240502	095200	39809597	1702	1702	1703	1702	6
614	20240502	095100	39799383	1701	1701	1701	1701	0
615	20240502	095000	39799383	1701	1702	1702	1701	1127
616	20240502	094900	37882351	1701	1701	1701	1701	0
617	20240502	094800	37882351	1701	1701	1701	1701	0
618	20240502	094700	37882351	1701	1701	1701	1701	0
619	20240502	094600	37882351	1701	1701	1701	1701	0
620	20240502	094500	37882351	1701	1702	1702	1701	1211
621	20240502	094400	35822420	1703	1703	1703	1703	10
622	20240502	094300	35805390	1703	1703	1703	1703	56
623	20240502	094200	35710022	1703	1704	1704	1703	35
624	20240502	094100	35650388	1704	1704	1704	1704	12
625	20240502	094000	35629940	1704	1704	1706	1704	185
626	20240502	093900	35314688	1704	1704	1704	1704	3
627	20240502	093800	35309576	1700	1700	1700	1700	0
628	20240502	093700	35309576	1700	1700	1700	1700	0
629	20240502	093600	35309576	1700	1700	1700	1700	0
630	20240502	093500	35309576	1700	1700	1700	1700	0
631	20240502	093400	35309576	1700	1708	1708	1700	1530
632	20240502	093300	32707044	1708	1704	1708	1704	3060
633	20240502	093200	27481034	1704	1705	1705	1704	8
634	20240502	093100	27467397	1704	1707	1707	1704	101
635	20240502	093000	27295290	1704	1706	1706	1704	1570
636	20240502	092900	24618674	1707	1708	1708	1707	1308
637	20240502	092800	22385539	1708	1708	1708	1708	0
638	20240502	092700	22385539	1708	1708	1708	1708	72
639	20240502	092600	22262563	1708	1708	1708	1708	0
640	20240502	092500	22262563	1708	1708	1708	1708	0
641	20240502	092400	22262563	1708	1708	1708	1708	25
642	20240502	092300	22219863	1714	1714	1714	1714	5
643	20240502	092200	22211293	1708	1708	1708	1708	150
644	20240502	092100	21955093	1708	1708	1708	1708	50
645	20240502	092000	21869693	1708	1708	1708	1708	0
646	20240502	091900	21869693	1708	1708	1708	1708	700
647	20240502	091800	20674093	1708	1708	1708	1708	0
648	20240502	091700	20674093	1708	1708	1708	1708	774
649	20240502	091600	19352101	1708	1708	1708	1708	2
650	20240502	091500	19348685	1708	1711	1711	1708	1250
651	20240502	091400	17212457	1710	1710	1710	1710	0
652	20240502	091300	17212457	1710	1711	1711	1710	1337
653	20240502	091200	14924988	1711	1711	1711	1711	1
654	20240502	091100	14923277	1710	1710	1710	1710	0
655	20240502	091000	14923277	1710	1711	1711	1710	443
656	20240502	090900	14165647	1710	1710	1710	1710	0
657	20240502	090800	14165647	1710	1710	1710	1710	0
658	20240502	090700	14165647	1710	1711	1711	1710	505
659	20240502	090600	13301596	1710	1710	1710	1710	0
660	20240502	090500	13301596	1710	1710	1711	1710	392
661	20240502	090400	12630943	1711	1711	1711	1711	7
662	20240502	090300	12618966	1739	1710	1739	1710	15
663	20240502	090200	12593051	1700	1715	1715	1700	233
664	20240502	090100	12196801	1700	1730	1743	1697	4748
665	20240502	090000	4046677	1730	1730	1754	1730	2335