KissMeData/090370/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	200100	2964947321	1980	1980	1980	1980	9129
3	20240502	200000	2964947321	1980	1980	1980	1980	0
4	20240502	195900	2964947321	1980	1980	1980	1980	0
5	20240502	195800	2964947321	1980	1980	1980	1980	0
6	20240502	195700	2964947321	1980	1980	1980	1980	0
7	20240502	195600	2964947321	1980	1980	1980	1980	0
8	20240502	195500	2964947321	1980	1980	1980	1980	0
9	20240502	195400	2964947321	1980	1980	1980	1980	0
10	20240502	195300	2964947321	1980	1980	1980	1980	0
11	20240502	195200	2964947321	1980	1980	1980	1980	0
12	20240502	195100	2964947321	1980	1980	1980	1980	0
13	20240502	195000	2964947321	1980	1980	1980	1980	0
14	20240502	194900	2964947321	1980	1980	1980	1980	0
15	20240502	194800	2964947321	1980	1980	1980	1980	0
16	20240502	194700	2964947321	1980	1980	1980	1980	0
17	20240502	194600	2964947321	1980	1980	1980	1980	0
18	20240502	194500	2964947321	1980	1980	1980	1980	0
19	20240502	194400	2964947321	1980	1980	1980	1980	0
20	20240502	194300	2964947321	1980	1980	1980	1980	0
21	20240502	194200	2964947321	1980	1980	1980	1980	0
22	20240502	194100	2964947321	1980	1980	1980	1980	0
23	20240502	194000	2964947321	1980	1980	1980	1980	0
24	20240502	193900	2964947321	1980	1980	1980	1980	0
25	20240502	193800	2964947321	1980	1980	1980	1980	0
26	20240502	193700	2964947321	1980	1980	1980	1980	0
27	20240502	193600	2964947321	1980	1980	1980	1980	0
28	20240502	193500	2964947321	1980	1980	1980	1980	0
29	20240502	193400	2964947321	1980	1980	1980	1980	0
30	20240502	193300	2964947321	1980	1980	1980	1980	0
31	20240502	193200	2964947321	1980	1980	1980	1980	0
32	20240502	193100	2964947321	1980	1980	1980	1980	9129
33	20240502	193000	2964947321	1980	1980	1980	1980	0
34	20240502	192900	2964947321	1980	1980	1980	1980	0
35	20240502	192800	2964947321	1980	1980	1980	1980	0
36	20240502	192700	2964947321	1980	1980	1980	1980	0
37	20240502	192600	2964947321	1980	1980	1980	1980	0
38	20240502	192500	2964947321	1980	1980	1980	1980	0
39	20240502	192400	2964947321	1980	1980	1980	1980	0
40	20240502	192300	2964947321	1980	1980	1980	1980	0
41	20240502	192200	2964947321	1980	1980	1980	1980	0
42	20240502	192100	2964947321	1980	1980	1980	1980	0
43	20240502	192000	2964947321	1980	1980	1980	1980	0
44	20240502	191900	2964947321	1980	1980	1980	1980	0
45	20240502	191800	2964947321	1980	1980	1980	1980	0
46	20240502	191700	2964947321	1980	1980	1980	1980	0
47	20240502	191600	2964947321	1980	1980	1980	1980	0
48	20240502	191500	2964947321	1980	1980	1980	1980	0
49	20240502	191400	2964947321	1980	1980	1980	1980	0
50	20240502	191300	2964947321	1980	1980	1980	1980	0
51	20240502	191200	2964947321	1980	1980	1980	1980	0
52	20240502	191100	2964947321	1980	1980	1980	1980	0
53	20240502	191000	2964947321	1980	1980	1980	1980	0
54	20240502	190900	2964947321	1980	1980	1980	1980	0
55	20240502	190800	2964947321	1980	1980	1980	1980	0
56	20240502	190700	2964947321	1980	1980	1980	1980	0
57	20240502	190600	2964947321	1980	1980	1980	1980	0
58	20240502	190500	2964947321	1980	1980	1980	1980	0
59	20240502	190400	2964947321	1980	1980	1980	1980	0
60	20240502	190300	2964947321	1980	1980	1980	1980	0
61	20240502	190200	2964947321	1980	1980	1980	1980	0
62	20240502	190100	2964947321	1980	1980	1980	1980	9129
63	20240502	190000	2964947321	1980	1980	1980	1980	0
64	20240502	185900	2964947321	1980	1980	1980	1980	0
65	20240502	185800	2964947321	1980	1980	1980	1980	0
66	20240502	185700	2964947321	1980	1980	1980	1980	0
67	20240502	185600	2964947321	1980	1980	1980	1980	0
68	20240502	185500	2964947321	1980	1980	1980	1980	0
69	20240502	185400	2964947321	1980	1980	1980	1980	0
70	20240502	185300	2964947321	1980	1980	1980	1980	0
71	20240502	185200	2964947321	1980	1980	1980	1980	0
72	20240502	185100	2964947321	1980	1980	1980	1980	0
73	20240502	185000	2964947321	1980	1980	1980	1980	0
74	20240502	184900	2964947321	1980	1980	1980	1980	0
75	20240502	184800	2964947321	1980	1980	1980	1980	0
76	20240502	184700	2964947321	1980	1980	1980	1980	0
77	20240502	184600	2964947321	1980	1980	1980	1980	0
78	20240502	184500	2964947321	1980	1980	1980	1980	0
79	20240502	184400	2964947321	1980	1980	1980	1980	0
80	20240502	184300	2964947321	1980	1980	1980	1980	0
81	20240502	184200	2964947321	1980	1980	1980	1980	0
82	20240502	184100	2964947321	1980	1980	1980	1980	0
83	20240502	184000	2964947321	1980	1980	1980	1980	0
84	20240502	183900	2964947321	1980	1980	1980	1980	0
85	20240502	183800	2964947321	1980	1980	1980	1980	0
86	20240502	183700	2964947321	1980	1980	1980	1980	0
87	20240502	183600	2964947321	1980	1980	1980	1980	0
88	20240502	183500	2964947321	1980	1980	1980	1980	0
89	20240502	183400	2964947321	1980	1980	1980	1980	0
90	20240502	183300	2964947321	1980	1980	1980	1980	0
91	20240502	183200	2964947321	1980	1980	1980	1980	0
92	20240502	183100	2964947321	1980	1980	1980	1980	9129
93	20240502	183000	2964947321	1980	1980	1980	1980	0
94	20240502	182900	2964947321	1980	1980	1980	1980	0
95	20240502	182800	2964947321	1980	1980	1980	1980	0
96	20240502	182700	2964947321	1980	1980	1980	1980	0
97	20240502	182600	2964947321	1980	1980	1980	1980	0
98	20240502	182500	2964947321	1980	1980	1980	1980	0
99	20240502	182400	2964947321	1980	1980	1980	1980	0
100	20240502	182300	2964947321	1980	1980	1980	1980	0
101	20240502	182200	2964947321	1980	1980	1980	1980	0
102	20240502	182100	2964947321	1980	1980	1980	1980	0
103	20240502	182000	2964947321	1980	1980	1980	1980	0
104	20240502	181900	2964947321	1980	1980	1980	1980	0
105	20240502	181800	2964947321	1980	1980	1980	1980	0
106	20240502	181700	2964947321	1980	1980	1980	1980	0
107	20240502	181600	2964947321	1980	1980	1980	1980	0
108	20240502	181500	2964947321	1980	1980	1980	1980	0
109	20240502	181400	2964947321	1980	1980	1980	1980	0
110	20240502	181300	2964947321	1980	1980	1980	1980	0
111	20240502	181200	2964947321	1980	1980	1980	1980	0
112	20240502	181100	2964947321	1980	1980	1980	1980	0
113	20240502	181000	2964947321	1980	1980	1980	1980	0
114	20240502	180900	2964947321	1980	1980	1980	1980	0
115	20240502	180800	2964947321	1980	1980	1980	1980	0
116	20240502	180700	2964947321	1980	1980	1980	1980	0
117	20240502	180600	2964947321	1980	1980	1980	1980	0
118	20240502	180500	2964947321	1980	1980	1980	1980	0
119	20240502	180400	2964947321	1980	1980	1980	1980	0
120	20240502	180300	2964947321	1980	1980	1980	1980	0
121	20240502	180200	2964947321	1980	1980	1980	1980	0
122	20240502	180100	2964947321	1980	1980	1980	1980	9129
123	20240502	180000	2964947321	1980	1980	1980	1980	0
124	20240502	175900	2964947321	1980	1980	1980	1980	0
125	20240502	175800	2964947321	1980	1980	1980	1980	0
126	20240502	175700	2964947321	1980	1980	1980	1980	0
127	20240502	175600	2964947321	1980	1980	1980	1980	0
128	20240502	175500	2964947321	1980	1980	1980	1980	0
129	20240502	175400	2964947321	1980	1980	1980	1980	0
130	20240502	175300	2964947321	1980	1980	1980	1980	0
131	20240502	175200	2964947321	1980	1980	1980	1980	0
132	20240502	175100	2964947321	1980	1980	1980	1980	0
133	20240502	175000	2964947321	1980	1980	1980	1980	0
134	20240502	174900	2964947321	1980	1980	1980	1980	0
135	20240502	174800	2964947321	1980	1980	1980	1980	0
136	20240502	174700	2964947321	1980	1980	1980	1980	0
137	20240502	174600	2964947321	1980	1980	1980	1980	0
138	20240502	174500	2964947321	1980	1980	1980	1980	0
139	20240502	174400	2964947321	1980	1980	1980	1980	0
140	20240502	174300	2964947321	1980	1980	1980	1980	0
141	20240502	174200	2964947321	1980	1980	1980	1980	0
142	20240502	174100	2964947321	1980	1980	1980	1980	0
143	20240502	174000	2964947321	1980	1980	1980	1980	0
144	20240502	173900	2964947321	1980	1980	1980	1980	0
145	20240502	173800	2964947321	1980	1980	1980	1980	0
146	20240502	173700	2964947321	1980	1980	1980	1980	0
147	20240502	173600	2964947321	1980	1980	1980	1980	0
148	20240502	173500	2964947321	1980	1980	1980	1980	0
149	20240502	173400	2964947321	1980	1980	1980	1980	0
150	20240502	173300	2964947321	1980	1980	1980	1980	0
151	20240502	173200	2964947321	1980	1980	1980	1980	0
152	20240502	173100	2964947321	1980	1980	1980	1980	9129
153	20240502	173000	2964947321	1980	1980	1980	1980	0
154	20240502	172900	2964947321	1980	1980	1980	1980	0
155	20240502	172800	2964947321	1980	1980	1980	1980	0
156	20240502	172700	2964947321	1980	1980	1980	1980	0
157	20240502	172600	2964947321	1980	1980	1980	1980	0
158	20240502	172500	2964947321	1980	1980	1980	1980	0
159	20240502	172400	2964947321	1980	1980	1980	1980	0
160	20240502	172300	2964947321	1980	1980	1980	1980	0
161	20240502	172200	2964947321	1980	1980	1980	1980	0
162	20240502	172100	2964947321	1980	1980	1980	1980	0
163	20240502	172000	2964947321	1980	1980	1980	1980	0
164	20240502	171900	2964947321	1980	1980	1980	1980	0
165	20240502	171800	2964947321	1980	1980	1980	1980	0
166	20240502	171700	2964947321	1980	1980	1980	1980	0
167	20240502	171600	2964947321	1980	1980	1980	1980	0
168	20240502	171500	2964947321	1980	1980	1980	1980	0
169	20240502	171400	2964947321	1980	1980	1980	1980	0
170	20240502	171300	2964947321	1980	1980	1980	1980	0
171	20240502	171200	2964947321	1980	1980	1980	1980	0
172	20240502	171100	2964947321	1980	1980	1980	1980	0
173	20240502	171000	2964947321	1980	1980	1980	1980	0
174	20240502	170900	2964947321	1980	1980	1980	1980	0
175	20240502	170800	2964947321	1980	1980	1980	1980	0
176	20240502	170700	2964947321	1980	1980	1980	1980	0
177	20240502	170600	2964947321	1980	1980	1980	1980	0
178	20240502	170500	2964947321	1980	1980	1980	1980	0
179	20240502	170400	2964947321	1980	1980	1980	1980	0
180	20240502	170300	2964947321	1980	1980	1980	1980	0
181	20240502	170200	2964947321	1980	1980	1980	1980	0
182	20240502	170100	2964947321	1980	1980	1980	1980	9129
183	20240502	170000	2964947321	1980	1980	1980	1980	0
184	20240502	165900	2964947321	1980	1980	1980	1980	0
185	20240502	165800	2964947321	1980	1980	1980	1980	0
186	20240502	165700	2964947321	1980	1980	1980	1980	0
187	20240502	165600	2964947321	1980	1980	1980	1980	0
188	20240502	165500	2964947321	1980	1980	1980	1980	0
189	20240502	165400	2964947321	1980	1980	1980	1980	0
190	20240502	165300	2964947321	1980	1980	1980	1980	0
191	20240502	165200	2964947321	1980	1980	1980	1980	0
192	20240502	165100	2964947321	1980	1980	1980	1980	0
193	20240502	165000	2964947321	1980	1980	1980	1980	0
194	20240502	164900	2964947321	1980	1980	1980	1980	0
195	20240502	164800	2964947321	1980	1980	1980	1980	0
196	20240502	164700	2964947321	1980	1980	1980	1980	0
197	20240502	164600	2964947321	1980	1980	1980	1980	0
198	20240502	164500	2964947321	1980	1980	1980	1980	0
199	20240502	164400	2964947321	1980	1980	1980	1980	0
200	20240502	164300	2964947321	1980	1980	1980	1980	0
201	20240502	164200	2964947321	1980	1980	1980	1980	0
202	20240502	164100	2964947321	1980	1980	1980	1980	0
203	20240502	164000	2964947321	1980	1980	1980	1980	0
204	20240502	163900	2964947321	1980	1980	1980	1980	0
205	20240502	163800	2964947321	1980	1980	1980	1980	0
206	20240502	163700	2964947321	1980	1980	1980	1980	0
207	20240502	163600	2964947321	1980	1980	1980	1980	0
208	20240502	163500	2964947321	1980	1980	1980	1980	0
209	20240502	163400	2964947321	1980	1980	1980	1980	0
210	20240502	163300	2964947321	1980	1980	1980	1980	0
211	20240502	163200	2964947321	1980	1980	1980	1980	0
212	20240502	163100	2964947321	1980	1980	1980	1980	9129
213	20240502	163000	2964947321	1980	1980	1980	1980	0
214	20240502	162900	2964947321	1980	1980	1980	1980	0
215	20240502	162800	2964947321	1980	1980	1980	1980	0
216	20240502	162700	2964947321	1980	1980	1980	1980	0
217	20240502	162600	2964947321	1980	1980	1980	1980	0
218	20240502	162500	2964947321	1980	1980	1980	1980	0
219	20240502	162400	2964947321	1980	1980	1980	1980	0
220	20240502	162300	2964947321	1980	1980	1980	1980	0
221	20240502	162200	2964947321	1980	1980	1980	1980	0
222	20240502	162100	2964947321	1980	1980	1980	1980	0
223	20240502	162000	2964947321	1980	1980	1980	1980	0
224	20240502	161900	2964947321	1980	1980	1980	1980	0
225	20240502	161800	2964947321	1980	1980	1980	1980	0
226	20240502	161700	2964947321	1980	1980	1980	1980	0
227	20240502	161600	2964947321	1980	1980	1980	1980	0
228	20240502	161500	2964947321	1980	1980	1980	1980	0
229	20240502	161400	2964947321	1980	1980	1980	1980	0
230	20240502	161300	2964947321	1980	1980	1980	1980	0
231	20240502	161200	2964947321	1980	1980	1980	1980	0
232	20240502	161100	2964947321	1980	1980	1980	1980	0
233	20240502	161000	2964947321	1980	1980	1980	1980	0
234	20240502	160900	2964947321	1980	1980	1980	1980	0
235	20240502	160800	2964947321	1980	1980	1980	1980	0
236	20240502	160700	2964947321	1980	1980	1980	1980	0
237	20240502	160600	2964947321	1980	1980	1980	1980	0
238	20240502	160500	2964947321	1980	1980	1980	1980	0
239	20240502	160400	2964947321	1980	1980	1980	1980	0
240	20240502	160300	2964947321	1980	1980	1980	1980	0
241	20240502	160200	2964947321	1980	1980	1980	1980	0
242	20240502	160100	2964947321	1980	1980	1980	1980	9129
243	20240502	160000	2964947321	1980	1980	1980	1980	0
244	20240502	155900	2964947321	1980	1980	1980	1980	0
245	20240502	155800	2964947321	1980	1980	1980	1980	0
246	20240502	155700	2964947321	1980	1980	1980	1980	0
247	20240502	155600	2964947321	1980	1980	1980	1980	0
248	20240502	155500	2964947321	1980	1980	1980	1980	0
249	20240502	155400	2964947321	1980	1980	1980	1980	0
250	20240502	155300	2964947321	1980	1980	1980	1980	0
251	20240502	155200	2964947321	1980	1980	1980	1980	0
252	20240502	155100	2964947321	1980	1980	1980	1980	0
253	20240502	155000	2964947321	1980	1980	1980	1980	0
254	20240502	154900	2964947321	1980	1980	1980	1980	0
255	20240502	154800	2964947321	1980	1980	1980	1980	0
256	20240502	154700	2964947321	1980	1980	1980	1980	0
257	20240502	154600	2964947321	1980	1980	1980	1980	0
258	20240502	154500	2964947321	1980	1980	1980	1980	0
259	20240502	154400	2964947321	1980	1980	1980	1980	0
260	20240502	154300	2964947321	1980	1980	1980	1980	0
261	20240502	154200	2964947321	1980	1980	1980	1980	0
262	20240502	154100	2964947321	1980	1980	1980	1980	0
263	20240502	154000	2964947321	1980	1980	1980	1980	0
264	20240502	153900	2964947321	1980	1980	1980	1980	0
265	20240502	153800	2964947321	1980	1980	1980	1980	0
266	20240502	153700	2964947321	1980	1980	1980	1980	0
267	20240502	153600	2964947321	1980	1980	1980	1980	0
268	20240502	153500	2964947321	1980	1980	1980	1980	0
269	20240502	153400	2964947321	1980	1980	1980	1980	0
270	20240502	153300	2964947321	1980	1980	1980	1980	0
271	20240502	153200	2964947321	1980	1980	1980	1980	0
272	20240502	153100	2964947321	1980	1980	1980	1980	9129
273	20240502	153000	2964947321	1980	1980	1980	1980	9129
274	20240502	152900	2946871901	1966	1966	1966	1966	0
275	20240502	152800	2946871901	1966	1966	1966	1966	0
276	20240502	152700	2946871901	1966	1966	1966	1966	0
277	20240502	152600	2946871901	1966	1966	1966	1966	0
278	20240502	152500	2946871901	1966	1966	1966	1966	0
279	20240502	152400	2946871901	1966	1966	1966	1966	0
280	20240502	152300	2946871901	1966	1966	1966	1966	0
281	20240502	152200	2946871901	1966	1966	1966	1966	0
282	20240502	152100	2946871901	1966	1966	1966	1966	0
283	20240502	152000	2946871901	1966	1966	1966	1966	0
284	20240502	151900	2946871901	1966	1979	1980	1966	2827
285	20240502	151800	2941302137	1979	1983	1990	1979	9553
286	20240502	151700	2922373611	1983	1985	1992	1983	1968
287	20240502	151600	2918463313	1990	1981	1993	1980	14170
288	20240502	151500	2890339135	1981	1982	1992	1981	4827
289	20240502	151400	2880766837	1994	1994	1994	1994	0
290	20240502	151300	2880766837	1994	1994	1994	1994	0
291	20240502	151200	2880766837	1994	2045	2045	1994	13929
292	20240502	151100	2852831428	2045	2070	2070	2030	3497
293	20240502	151000	2845640943	2085	2090	2090	2070	493
294	20240502	150900	2844618138	2090	2095	2095	2065	3378
295	20240502	150800	2837621418	2095	2070	2100	2065	1011
296	20240502	150700	2835519523	2070	2080	2100	2065	3910
297	20240502	150600	2827430363	2070	2090	2100	2055	6649
298	20240502	150500	2813638748	2085	2105	2105	2080	17659
299	20240502	150400	2776712348	2105	2125	2125	2105	7181
300	20240502	150300	2761560388	2125	2155	2160	2115	14180
301	20240502	150200	2731168318	2155	2170	2180	2155	1737
302	20240502	150100	2727411488	2175	2185	2185	2160	475
303	20240502	150000	2726380613	2185	2185	2190	2165	2192
304	20240502	145900	2721604523	2180	2165	2185	2165	1125
305	20240502	145800	2719155578	2165	2180	2180	2165	745
306	20240502	145700	2717541083	2185	2210	2210	2185	3746
307	20240502	145600	2709317593	2190	2180	2215	2160	3504
308	20240502	145500	2701642573	2185	2170	2220	2145	7354
309	20240502	145400	2685522048	2150	2180	2180	2145	3608
310	20240502	145300	2677717693	2170	2170	2190	2160	9137
311	20240502	145200	2657824878	2170	2215	2225	2135	27404
312	20240502	145100	2597894868	2210	2150	2225	2150	23613
313	20240502	145000	2546201178	2135	2115	2135	2110	5380
314	20240502	144900	2534745093	2115	2125	2125	2105	7864
315	20240502	144800	2518117443	2130	2135	2135	2125	807
316	20240502	144700	2516399238	2140	2140	2145	2135	1764
317	20240502	144600	2512627008	2150	2130	2160	2125	1137
318	20240502	144500	2510195868	2125	2130	2160	2125	2221
319	20240502	144400	2505433338	2145	2140	2150	2120	2880
320	20240502	144300	2499292933	2145	2125	2160	2120	3142
321	20240502	144200	2492604593	2125	2150	2150	2125	2997
322	20240502	144100	2486228753	2130	2165	2165	2125	4559
323	20240502	144000	2476453098	2170	2170	2170	2155	1474
324	20240502	143900	2473276443	2170	2150	2175	2145	1704
325	20240502	143800	2469614263	2155	2180	2180	2150	5666
326	20240502	143700	2457374333	2180	2170	2180	2160	2781
327	20240502	143600	2451327198	2150	2175	2175	2150	4433
328	20240502	143500	2441729678	2175	2155	2175	2155	1519
329	20240502	143400	2438437803	2155	2180	2180	2150	5698
330	20240502	143300	2426168303	2155	2180	2190	2150	7054
331	20240502	143200	2410889873	2190	2200	2200	2180	58
332	20240502	143100	2410763003	2170	2160	2230	2160	3880
333	20240502	143000	2402264688	2185	2190	2190	2120	8379
334	20240502	142900	2384175693	2190	2210	2210	2170	7755
335	20240502	142800	2367191923	2210	2205	2235	2200	8455
336	20240502	142700	2348518563	2205	2240	2240	2190	11179
337	20240502	142600	2323750508	2245	2185	2255	2185	23316
338	20240502	142500	2271869938	2185	2145	2200	2145	9935
339	20240502	142400	2250215773	2160	2135	2165	2135	5556
340	20240502	142300	2238242988	2135	2140	2140	2115	1277
341	20240502	142200	2235526673	2140	2135	2145	2110	2213
342	20240502	142100	2230839063	2130	2135	2160	2095	8203
343	20240502	142000	2213320898	2135	2145	2145	2120	3511
344	20240502	141900	2205804488	2145	2100	2155	2095	8742
345	20240502	141800	2187181743	2100	2150	2150	2100	9483
346	20240502	141700	2167187018	2150	2160	2160	2150	5414
347	20240502	141600	2155535618	2160	2150	2160	2150	743
348	20240502	141500	2153936058	2145	2180	2185	2120	13289
349	20240502	141400	2125289458	2185	2205	2205	2175	5410
350	20240502	141300	2113435473	2205	2210	2220	2190	9084
351	20240502	141200	2093368953	2210	2180	2215	2175	23048
352	20240502	141100	2043026873	2175	2175	2180	2175	6950
353	20240502	141000	2027880103	2175	2190	2205	2175	5511
354	20240502	140900	2015823173	2185	2180	2200	2180	1097
355	20240502	140800	2013428783	2180	2205	2205	2175	1147
356	20240502	140700	2010919163	2205	2195	2205	2195	914
357	20240502	140600	2008907983	2205	2170	2205	2165	3083
358	20240502	140500	2002221723	2170	2175	2185	2165	3112
359	20240502	140400	1995479848	2165	2195	2200	2165	2787
360	20240502	140300	1989417483	2200	2195	2200	2195	79
361	20240502	140200	1989243983	2200	2205	2210	2200	3847
362	20240502	140100	1980776108	2210	2200	2210	2200	475
363	20240502	140000	1979726508	2200	2220	2220	2200	1778
364	20240502	135900	1975803703	2220	2220	2220	2215	221
365	20240502	135800	1975313378	2220	2225	2225	2205	311
366	20240502	135700	1974624383	2230	2200	2230	2190	3262
367	20240502	135600	1967427763	2185	2200	2200	2165	6881
368	20240502	135500	1952369953	2210	2210	2215	2210	3587
369	20240502	135400	1944441528	2215	2220	2225	2210	1203
370	20240502	135300	1941772628	2220	2220	2220	2220	899
371	20240502	135200	1939776848	2235	2230	2235	2210	9294
372	20240502	135100	1919063743	2230	2230	2235	2230	12177
373	20240502	135000	1891894078	2235	2210	2245	2210	22812
374	20240502	134900	1841045508	2215	2195	2215	2195	770
375	20240502	134800	1839349163	2195	2220	2220	2195	5515
376	20240502	134700	1827183948	2225	2210	2225	2190	3370
377	20240502	134600	1819720788	2220	2165	2225	2165	11485
378	20240502	134500	1794571903	2165	2190	2190	2125	9303
379	20240502	134400	1774472138	2195	2190	2215	2170	6313
380	20240502	134300	1760688598	2190	2250	2255	2175	25213
381	20240502	134200	1704633403	2250	2250	2255	2240	2263
382	20240502	134100	1699543233	2255	2245	2265	2240	9289
383	20240502	134000	1678645863	2240	2235	2260	2230	7514
384	20240502	133900	1661820523	2235	2250	2270	2230	6578
385	20240502	133800	1647086363	2235	2240	2270	2230	7832
386	20240502	133700	1629505658	2240	2270	2270	2235	15889
387	20240502	133600	1593680723	2275	2275	2285	2270	11243
388	20240502	133500	1568110138	2270	2275	2290	2260	35653
389	20240502	133400	1486760758	2280	2235	2280	2220	23125
390	20240502	133300	1434688758	2220	2225	2250	2210	14995
391	20240502	133200	1401311178	2230	2225	2230	2215	12275
392	20240502	133100	1374003723	2230	2235	2235	2210	8454
393	20240502	133000	1355181918	2220	2220	2235	2195	8350
394	20240502	132900	1336702573	2225	2165	2225	2165	19384
395	20240502	132800	1294433063	2165	2140	2190	2140	4610
396	20240502	132700	1284472403	2155	2220	2220	2100	23998
397	20240502	132600	1232940953	2220	2210	2270	2210	54127
398	20240502	132500	1111182578	2220	2160	2290	2160	46520
399	20240502	132400	1007389878	2175	2135	2190	2115	14704
400	20240502	132300	975741528	2135	2180	2180	2090	20575
401	20240502	132200	931851538	2180	2195	2200	2165	7053
402	20240502	132100	916428223	2190	2210	2230	2185	11845
403	20240502	132000	890281198	2225	2190	2230	2175	11812
404	20240502	131900	864352338	2170	2265	2280	2150	40169
405	20240502	131800	775287073	2265	2230	2270	2215	26849
406	20240502	131700	715231388	2230	2250	2325	2215	87667
407	20240502	131600	515647053	2240	2215	2250	2215	55850
408	20240502	131500	391748203	2215	2215	2215	2215	0
409	20240502	131400	391748203	2215	2110	2215	2095	40979
410	20240502	131300	304257778	2110	2025	2110	2025	17333
411	20240502	131200	268034178	2025	2015	2075	2015	5885
412	20240502	131100	256091813	2000	2075	2080	2000	19172
413	20240502	131000	216794253	2080	2015	2100	2015	62210
414	20240502	130900	88349613	2005	2005	2005	2005	0
415	20240502	130800	88349613	2005	2005	2005	2005	0
416	20240502	130700	88349613	2005	1967	2005	1967	7181
417	20240502	130600	74076157	1968	1968	1968	1968	21
418	20240502	130500	74034829	1948	1968	1969	1948	11
419	20240502	130400	74013197	1947	1969	1969	1945	8
420	20240502	130300	73997515	1970	1970	1970	1970	0
421	20240502	130200	73997515	1970	1955	1970	1955	107
422	20240502	130100	73786850	1945	1969	1969	1945	415
423	20240502	130000	72979363	1970	1951	1970	1951	12
424	20240502	125900	72955932	1951	1951	1951	1951	18
425	20240502	125800	72920814	1951	1970	1970	1951	67
426	20240502	125700	72789964	1967	1950	1970	1950	446
427	20240502	125600	71911903	1950	1970	1970	1950	143
428	20240502	125500	71631633	1970	1970	1970	1970	132
429	20240502	125400	71371593	1970	1970	1970	1969	1142
430	20240502	125300	69121854	1970	1969	1970	1969	322
431	20240502	125200	68487641	1969	1962	1970	1961	1428
432	20240502	125100	65684183	1962	1950	1962	1950	1615
433	20240502	125000	62518185	1946	1944	1946	1944	888
434	20240502	124900	60790939	1944	1944	1944	1944	0
435	20240502	124800	60790939	1944	1941	1944	1940	202
436	20240502	124700	60398649	1941	1942	1942	1941	132
437	20240502	124600	60142357	1942	1942	1942	1942	13
438	20240502	124500	60117111	1943	1937	1943	1937	35
439	20240502	124400	60049226	1937	1937	1937	1937	371
440	20240502	124300	59330599	1937	1935	1937	1935	2047
441	20240502	124200	55365725	1936	1935	1936	1935	6
442	20240502	124100	55354114	1935	1935	1935	1935	1
443	20240502	124000	55352179	1925	1926	1926	1925	26
444	20240502	123900	55302128	1936	1925	1936	1925	64
445	20240502	123800	55178367	1925	1925	1925	1925	13
446	20240502	123700	55153342	1925	1925	1925	1910	250
447	20240502	123600	54674089	1925	1925	1925	1925	13
448	20240502	123500	54649064	1910	1917	1925	1910	16
449	20240502	123400	54618386	1909	1909	1916	1909	349
450	20240502	123300	53952042	1909	1909	1909	1909	14
451	20240502	123200	53925316	1909	1909	1909	1909	13
452	20240502	123100	53900499	1910	1913	1913	1910	103
453	20240502	123000	53703466	1913	1914	1942	1913	398
454	20240502	122900	52941024	1932	1932	1932	1932	3
455	20240502	122800	52935228	1932	1932	1932	1932	2
456	20240502	122700	52931364	1933	1933	1933	1933	2
457	20240502	122600	52927498	1933	1931	1933	1931	50
458	20240502	122500	52830858	1930	1930	1930	1930	609
459	20240502	122400	51655488	1930	1930	1930	1930	11
460	20240502	122300	51634258	1940	1940	1940	1940	576
461	20240502	122200	50516818	1940	1941	1941	1940	575
462	20240502	122100	49401305	1941	1940	1941	1940	793
463	20240502	122000	47862708	1940	1930	1940	1930	977
464	20240502	121900	45967728	1940	1941	1941	1940	333
465	20240502	121800	45321522	1941	1941	1941	1941	35
466	20240502	121700	45253587	1971	1972	1972	1971	2
467	20240502	121600	45249644	1978	1950	1979	1940	310
468	20240502	121500	44644847	1950	1967	1995	1940	3931
469	20240502	121400	36906828	1967	1897	1979	1885	5694
470	20240502	121300	25951606	1885	1888	1897	1885	1105
471	20240502	121200	23867929	1885	1885	1885	1885	32
472	20240502	121100	23807609	1879	1879	1879	1879	0
473	20240502	121000	23807609	1879	1877	1879	1877	317
474	20240502	120900	23212000	1865	1865	1865	1865	0
475	20240502	120800	23212000	1865	1865	1865	1865	596
476	20240502	120700	22100460	1864	1864	1864	1864	1099
477	20240502	120600	20051924	1864	1864	1864	1864	0
478	20240502	120500	20051924	1864	1864	1864	1864	0
479	20240502	120400	20051924	1864	1864	1864	1864	0
480	20240502	120300	20051924	1864	1864	1864	1864	0
481	20240502	120200	20051924	1864	1864	1864	1864	38
482	20240502	120100	19981092	1864	1864	1864	1864	50
483	20240502	120000	19887892	1864	1864	1864	1864	32
484	20240502	115900	19828244	1864	1864	1864	1864	0
485	20240502	115800	19828244	1864	1864	1864	1864	0
486	20240502	115700	19828244	1864	1864	1864	1864	0
487	20240502	115600	19828244	1864	1864	1864	1864	25
488	20240502	115500	19781644	1864	1864	1864	1864	0
489	20240502	115400	19781644	1864	1864	1864	1864	0
490	20240502	115300	19781644	1864	1864	1864	1864	0
491	20240502	115200	19781644	1864	1864	1864	1864	0
492	20240502	115100	19781644	1864	1864	1864	1864	0
493	20240502	115000	19781644	1864	1864	1864	1864	0
494	20240502	114900	19781644	1864	1864	1864	1864	0
495	20240502	114800	19781644	1864	1864	1864	1864	0
496	20240502	114700	19781644	1864	1864	1864	1864	0
497	20240502	114600	19781644	1864	1864	1864	1864	0
498	20240502	114500	19781644	1864	1864	1864	1864	10
499	20240502	114400	19763004	1852	1854	1854	1852	3785
500	20240502	114300	12745635	1854	1854	1854	1854	0
501	20240502	114200	12745635	1854	1854	1854	1854	0
502	20240502	114100	12745635	1854	1854	1854	1854	0
503	20240502	114000	12745635	1854	1862	1862	1854	17
504	20240502	113900	12714090	1865	1865	1865	1865	24
505	20240502	113800	12669330	1865	1865	1865	1865	105
506	20240502	113700	12473505	1879	1879	1879	1879	0
507	20240502	113600	12473505	1879	1879	1879	1879	0
508	20240502	113500	12473505	1879	1879	1879	1879	0
509	20240502	113400	12473505	1879	1879	1879	1879	0
510	20240502	113300	12473505	1879	1879	1879	1879	0
511	20240502	113200	12473505	1879	1879	1879	1879	0
512	20240502	113100	12473505	1879	1879	1879	1879	1
513	20240502	113000	12471626	1879	1879	1879	1879	0
514	20240502	112900	12471626	1879	1879	1879	1879	83
515	20240502	112800	12315669	1880	1880	1880	1880	27
516	20240502	112700	12264909	1882	1882	1882	1882	0
517	20240502	112600	12264909	1882	1882	1882	1882	0
518	20240502	112500	12264909	1882	1877	1882	1877	23
519	20240502	112400	12221713	1858	1883	1883	1858	1003
520	20240502	112300	10357589	1889	1846	1889	1846	89
521	20240502	112200	10191188	1890	1890	1890	1890	86
522	20240502	112100	10028648	1890	1853	1898	1853	1178
523	20240502	112000	7813432	1849	1848	1849	1818	260
524	20240502	111900	7333086	1816	1821	1821	1816	1608
525	20240502	111800	4411216	1849	1848	1849	1848	14
526	20240502	111700	4385334	1848	1848	1848	1848	0
527	20240502	111600	4385334	1848	1848	1848	1848	50
528	20240502	111500	4292934	1849	1849	1849	1849	0
529	20240502	111400	4292934	1849	1849	1849	1849	0
530	20240502	111300	4292934	1849	1849	1849	1849	0
531	20240502	111200	4292934	1849	1849	1849	1849	0
532	20240502	111100	4292934	1849	1848	1849	1848	374
533	20240502	111000	3601608	1847	1845	1847	1845	224
534	20240502	110900	3188228	1845	1835	1845	1835	258
535	20240502	110800	2714698	1835	1833	1835	1833	138
536	20240502	110700	2461742	1833	1833	1833	1833	10
537	20240502	110600	2443412	1829	1829	1829	1829	266
538	20240502	110500	1956898	1829	1829	1829	1829	0
539	20240502	110400	1956898	1829	1829	1829	1829	0
540	20240502	110300	1956898	1829	1829	1829	1829	0
541	20240502	110200	1956898	1829	1829	1829	1829	0
542	20240502	110100	1956898	1829	1829	1829	1829	0
543	20240502	110000	1956898	1829	1829	1829	1829	0
544	20240502	105900	1956898	1829	1829	1829	1829	0
545	20240502	105800	1956898	1829	1829	1829	1829	0
546	20240502	105700	1956898	1829	1829	1829	1829	0
547	20240502	105600	1956898	1829	1829	1829	1829	0
548	20240502	105500	1956898	1829	1829	1829	1829	1
549	20240502	105400	1955069	1829	1829	1829	1829	1
550	20240502	105300	1953240	1822	1822	1822	1822	0
551	20240502	105200	1953240	1822	1822	1822	1822	9
552	20240502	105100	1936842	1829	1829	1829	1829	0
553	20240502	105000	1936842	1829	1829	1829	1829	1
554	20240502	104900	1935013	1829	1829	1829	1829	0
555	20240502	104800	1935013	1829	1829	1829	1829	0
556	20240502	104700	1935013	1829	1829	1829	1829	0
557	20240502	104600	1935013	1829	1829	1829	1829	0
558	20240502	104500	1935013	1829	1826	1829	1826	178
559	20240502	104400	1609982	1826	1826	1826	1826	3
560	20240502	104300	1604504	1826	1826	1826	1826	0
561	20240502	104200	1604504	1826	1826	1826	1826	0
562	20240502	104100	1604504	1826	1826	1826	1826	0
563	20240502	104000	1604504	1826	1826	1826	1826	0
564	20240502	103900	1604504	1826	1826	1826	1826	0
565	20240502	103800	1604504	1826	1826	1826	1826	0
566	20240502	103700	1604504	1826	1826	1826	1826	3
567	20240502	103600	1599026	1826	1826	1826	1826	123
568	20240502	103500	1374428	1826	1826	1826	1826	0
569	20240502	103400	1374428	1826	1826	1826	1826	1
570	20240502	103300	1372602	1826	1826	1826	1826	0
571	20240502	103200	1372602	1826	1826	1826	1826	0
572	20240502	103100	1372602	1826	1826	1826	1826	1
573	20240502	103000	1370776	1822	1822	1822	1822	0
574	20240502	102900	1370776	1822	1822	1822	1822	80
575	20240502	102800	1225016	1826	1826	1826	1826	0
576	20240502	102700	1225016	1826	1826	1826	1826	0
577	20240502	102600	1225016	1826	1826	1826	1826	1
578	20240502	102500	1223190	1822	1822	1822	1822	2
579	20240502	102400	1219546	1826	1826	1826	1826	0
580	20240502	102300	1219546	1826	1826	1826	1826	0
581	20240502	102200	1219546	1826	1826	1826	1826	0
582	20240502	102100	1219546	1826	1826	1826	1826	0
583	20240502	102000	1219546	1826	1826	1826	1826	0
584	20240502	101900	1219546	1826	1826	1826	1826	0
585	20240502	101800	1219546	1826	1826	1826	1826	0
586	20240502	101700	1219546	1826	1826	1826	1826	0
587	20240502	101600	1219546	1826	1826	1826	1826	0
588	20240502	101500	1219546	1826	1826	1826	1826	0
589	20240502	101400	1219546	1826	1826	1826	1826	0
590	20240502	101300	1219546	1826	1826	1826	1826	0
591	20240502	101200	1219546	1826	1826	1826	1826	0
592	20240502	101100	1219546	1826	1826	1826	1826	0
593	20240502	101000	1219546	1826	1826	1826	1826	0
594	20240502	100900	1219546	1826	1826	1826	1826	0
595	20240502	100800	1219546	1826	1826	1826	1826	0
596	20240502	100700	1219546	1826	1826	1826	1826	0
597	20240502	100600	1219546	1826	1826	1826	1826	0
598	20240502	100500	1219546	1826	1826	1826	1826	0
599	20240502	100400	1219546	1826	1826	1826	1826	0
600	20240502	100300	1219546	1826	1826	1826	1826	1
601	20240502	100200	1217720	1826	1826	1826	1826	5
602	20240502	100100	1208590	1826	1826	1826	1826	0
603	20240502	100000	1208590	1826	1826	1826	1826	0
604	20240502	095900	1208590	1826	1826	1826	1826	0
605	20240502	095800	1208590	1826	1826	1826	1826	1
606	20240502	095700	1206764	1826	1826	1826	1826	0
607	20240502	095600	1206764	1826	1826	1826	1826	0
608	20240502	095500	1206764	1826	1826	1826	1826	0
609	20240502	095400	1206764	1826	1826	1826	1826	0
610	20240502	095300	1206764	1826	1826	1826	1826	1
611	20240502	095200	1204938	1826	1826	1826	1826	0
612	20240502	095100	1204938	1826	1826	1826	1826	0
613	20240502	095000	1204938	1826	1826	1826	1826	0
614	20240502	094900	1204938	1826	1826	1826	1826	0
615	20240502	094800	1204938	1826	1826	1826	1826	0
616	20240502	094700	1204938	1826	1826	1826	1826	0
617	20240502	094600	1204938	1826	1826	1826	1826	0
618	20240502	094500	1204938	1826	1826	1826	1826	0
619	20240502	094400	1204938	1826	1826	1826	1826	0
620	20240502	094300	1204938	1826	1826	1826	1826	0
621	20240502	094200	1204938	1826	1826	1826	1826	0
622	20240502	094100	1204938	1826	1826	1826	1826	0
623	20240502	094000	1204938	1826	1826	1826	1826	0
624	20240502	093900	1204938	1826	1826	1826	1826	0
625	20240502	093800	1204938	1826	1826	1826	1826	0
626	20240502	093700	1204938	1826	1826	1826	1826	0
627	20240502	093600	1204938	1826	1826	1826	1826	1
628	20240502	093500	1203112	1826	1826	1826	1826	2
629	20240502	093400	1199460	1826	1826	1826	1826	6
630	20240502	093300	1188504	1826	1826	1826	1826	0
631	20240502	093200	1188504	1826	1826	1826	1826	0
632	20240502	093100	1188504	1826	1826	1826	1826	0
633	20240502	093000	1188504	1826	1826	1826	1826	0
634	20240502	092900	1188504	1826	1826	1826	1826	0
635	20240502	092800	1188504	1826	1826	1826	1826	0
636	20240502	092700	1188504	1826	1826	1826	1826	0
637	20240502	092600	1188504	1826	1826	1826	1826	0
638	20240502	092500	1188504	1826	1826	1826	1826	0
639	20240502	092400	1188504	1826	1826	1826	1826	0
640	20240502	092300	1188504	1826	1826	1826	1826	0
641	20240502	092200	1188504	1826	1826	1826	1826	0
642	20240502	092100	1188504	1826	1826	1826	1826	0
643	20240502	092000	1188504	1826	1826	1826	1826	0
644	20240502	091900	1188504	1826	1823	1826	1823	73
645	20240502	091800	1055422	1823	1822	1823	1821	294
646	20240502	091700	519747	1821	1821	1821	1821	0
647	20240502	091600	519747	1821	1822	1822	1821	6
648	20240502	091500	508816	1822	1822	1822	1822	0
649	20240502	091400	508816	1822	1822	1822	1822	1
650	20240502	091300	506994	1822	1822	1822	1822	0
651	20240502	091200	506994	1822	1822	1822	1822	1
652	20240502	091100	505172	1822	1822	1822	1822	0
653	20240502	091000	505172	1822	1822	1822	1822	0
654	20240502	090900	505172	1822	1822	1822	1822	10
655	20240502	090800	486952	1802	1802	1802	1802	0
656	20240502	090700	486952	1802	1802	1802	1802	82
657	20240502	090600	339188	1801	1801	1801	1801	0
658	20240502	090500	339188	1801	1801	1801	1801	0
659	20240502	090400	339188	1801	1801	1801	1801	82
660	20240502	090300	191506	1826	1826	1826	1826	0
661	20240502	090200	191506	1826	1826	1826	1826	0
662	20240502	090100	191506	1826	1826	1826	1826	1
663	20240502	090000	189680	1801	1826	1826	1801	105