KissMeData/080530/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	195400	354593046	1887	1887	1887	1887	3940
3	20240502	195300	354593046	1887	1887	1887	1887	0
4	20240502	195200	354593046	1887	1887	1887	1887	0
5	20240502	195100	354593046	1887	1887	1887	1887	0
6	20240502	195000	354593046	1887	1887	1887	1887	0
7	20240502	194900	354593046	1887	1887	1887	1887	0
8	20240502	194800	354593046	1887	1887	1887	1887	0
9	20240502	194700	354593046	1887	1887	1887	1887	0
10	20240502	194600	354593046	1887	1887	1887	1887	0
11	20240502	194500	354593046	1887	1887	1887	1887	0
12	20240502	194400	354593046	1887	1887	1887	1887	0
13	20240502	194300	354593046	1887	1887	1887	1887	0
14	20240502	194200	354593046	1887	1887	1887	1887	0
15	20240502	194100	354593046	1887	1887	1887	1887	0
16	20240502	194000	354593046	1887	1887	1887	1887	0
17	20240502	193900	354593046	1887	1887	1887	1887	0
18	20240502	193800	354593046	1887	1887	1887	1887	0
19	20240502	193700	354593046	1887	1887	1887	1887	0
20	20240502	193600	354593046	1887	1887	1887	1887	0
21	20240502	193500	354593046	1887	1887	1887	1887	0
22	20240502	193400	354593046	1887	1887	1887	1887	0
23	20240502	193300	354593046	1887	1887	1887	1887	0
24	20240502	193200	354593046	1887	1887	1887	1887	0
25	20240502	193100	354593046	1887	1887	1887	1887	0
26	20240502	193000	354593046	1887	1887	1887	1887	0
27	20240502	192900	354593046	1887	1887	1887	1887	0
28	20240502	192800	354593046	1887	1887	1887	1887	0
29	20240502	192700	354593046	1887	1887	1887	1887	0
30	20240502	192600	354593046	1887	1887	1887	1887	0
31	20240502	192500	354593046	1887	1887	1887	1887	0
32	20240502	192400	354593046	1887	1887	1887	1887	3940
33	20240502	192300	354593046	1887	1887	1887	1887	0
34	20240502	192200	354593046	1887	1887	1887	1887	0
35	20240502	192100	354593046	1887	1887	1887	1887	0
36	20240502	192000	354593046	1887	1887	1887	1887	0
37	20240502	191900	354593046	1887	1887	1887	1887	0
38	20240502	191800	354593046	1887	1887	1887	1887	0
39	20240502	191700	354593046	1887	1887	1887	1887	0
40	20240502	191600	354593046	1887	1887	1887	1887	0
41	20240502	191500	354593046	1887	1887	1887	1887	0
42	20240502	191400	354593046	1887	1887	1887	1887	0
43	20240502	191300	354593046	1887	1887	1887	1887	0
44	20240502	191200	354593046	1887	1887	1887	1887	0
45	20240502	191100	354593046	1887	1887	1887	1887	0
46	20240502	191000	354593046	1887	1887	1887	1887	0
47	20240502	190900	354593046	1887	1887	1887	1887	0
48	20240502	190800	354593046	1887	1887	1887	1887	0
49	20240502	190700	354593046	1887	1887	1887	1887	0
50	20240502	190600	354593046	1887	1887	1887	1887	0
51	20240502	190500	354593046	1887	1887	1887	1887	0
52	20240502	190400	354593046	1887	1887	1887	1887	0
53	20240502	190300	354593046	1887	1887	1887	1887	0
54	20240502	190200	354593046	1887	1887	1887	1887	0
55	20240502	190100	354593046	1887	1887	1887	1887	0
56	20240502	190000	354593046	1887	1887	1887	1887	0
57	20240502	185900	354593046	1887	1887	1887	1887	0
58	20240502	185800	354593046	1887	1887	1887	1887	0
59	20240502	185700	354593046	1887	1887	1887	1887	0
60	20240502	185600	354593046	1887	1887	1887	1887	0
61	20240502	185500	354593046	1887	1887	1887	1887	0
62	20240502	185400	354593046	1887	1887	1887	1887	3940
63	20240502	185300	354593046	1887	1887	1887	1887	0
64	20240502	185200	354593046	1887	1887	1887	1887	0
65	20240502	185100	354593046	1887	1887	1887	1887	0
66	20240502	185000	354593046	1887	1887	1887	1887	0
67	20240502	184900	354593046	1887	1887	1887	1887	0
68	20240502	184800	354593046	1887	1887	1887	1887	0
69	20240502	184700	354593046	1887	1887	1887	1887	0
70	20240502	184600	354593046	1887	1887	1887	1887	0
71	20240502	184500	354593046	1887	1887	1887	1887	0
72	20240502	184400	354593046	1887	1887	1887	1887	0
73	20240502	184300	354593046	1887	1887	1887	1887	0
74	20240502	184200	354593046	1887	1887	1887	1887	0
75	20240502	184100	354593046	1887	1887	1887	1887	0
76	20240502	184000	354593046	1887	1887	1887	1887	0
77	20240502	183900	354593046	1887	1887	1887	1887	0
78	20240502	183800	354593046	1887	1887	1887	1887	0
79	20240502	183700	354593046	1887	1887	1887	1887	0
80	20240502	183600	354593046	1887	1887	1887	1887	0
81	20240502	183500	354593046	1887	1887	1887	1887	0
82	20240502	183400	354593046	1887	1887	1887	1887	0
83	20240502	183300	354593046	1887	1887	1887	1887	0
84	20240502	183200	354593046	1887	1887	1887	1887	0
85	20240502	183100	354593046	1887	1887	1887	1887	0
86	20240502	183000	354593046	1887	1887	1887	1887	0
87	20240502	182900	354593046	1887	1887	1887	1887	0
88	20240502	182800	354593046	1887	1887	1887	1887	0
89	20240502	182700	354593046	1887	1887	1887	1887	0
90	20240502	182600	354593046	1887	1887	1887	1887	0
91	20240502	182500	354593046	1887	1887	1887	1887	0
92	20240502	182400	354593046	1887	1887	1887	1887	3940
93	20240502	182300	354593046	1887	1887	1887	1887	0
94	20240502	182200	354593046	1887	1887	1887	1887	0
95	20240502	182100	354593046	1887	1887	1887	1887	0
96	20240502	182000	354593046	1887	1887	1887	1887	0
97	20240502	181900	354593046	1887	1887	1887	1887	0
98	20240502	181800	354593046	1887	1887	1887	1887	0
99	20240502	181700	354593046	1887	1887	1887	1887	0
100	20240502	181600	354593046	1887	1887	1887	1887	0
101	20240502	181500	354593046	1887	1887	1887	1887	0
102	20240502	181400	354593046	1887	1887	1887	1887	0
103	20240502	181300	354593046	1887	1887	1887	1887	0
104	20240502	181200	354593046	1887	1887	1887	1887	0
105	20240502	181100	354593046	1887	1887	1887	1887	0
106	20240502	181000	354593046	1887	1887	1887	1887	0
107	20240502	180900	354593046	1887	1887	1887	1887	0
108	20240502	180800	354593046	1887	1887	1887	1887	0
109	20240502	180700	354593046	1887	1887	1887	1887	0
110	20240502	180600	354593046	1887	1887	1887	1887	0
111	20240502	180500	354593046	1887	1887	1887	1887	0
112	20240502	180400	354593046	1887	1887	1887	1887	0
113	20240502	180300	354593046	1887	1887	1887	1887	0
114	20240502	180200	354593046	1887	1887	1887	1887	0
115	20240502	180100	354593046	1887	1887	1887	1887	0
116	20240502	180000	354593046	1887	1887	1887	1887	0
117	20240502	175900	354593046	1887	1887	1887	1887	0
118	20240502	175800	354593046	1887	1887	1887	1887	0
119	20240502	175700	354593046	1887	1887	1887	1887	0
120	20240502	175600	354593046	1887	1887	1887	1887	0
121	20240502	175500	354593046	1887	1887	1887	1887	0
122	20240502	175400	354593046	1887	1887	1887	1887	3940
123	20240502	175300	354593046	1887	1887	1887	1887	0
124	20240502	175200	354593046	1887	1887	1887	1887	0
125	20240502	175100	354593046	1887	1887	1887	1887	0
126	20240502	175000	354593046	1887	1887	1887	1887	0
127	20240502	174900	354593046	1887	1887	1887	1887	0
128	20240502	174800	354593046	1887	1887	1887	1887	0
129	20240502	174700	354593046	1887	1887	1887	1887	0
130	20240502	174600	354593046	1887	1887	1887	1887	0
131	20240502	174500	354593046	1887	1887	1887	1887	0
132	20240502	174400	354593046	1887	1887	1887	1887	0
133	20240502	174300	354593046	1887	1887	1887	1887	0
134	20240502	174200	354593046	1887	1887	1887	1887	0
135	20240502	174100	354593046	1887	1887	1887	1887	0
136	20240502	174000	354593046	1887	1887	1887	1887	0
137	20240502	173900	354593046	1887	1887	1887	1887	0
138	20240502	173800	354593046	1887	1887	1887	1887	0
139	20240502	173700	354593046	1887	1887	1887	1887	0
140	20240502	173600	354593046	1887	1887	1887	1887	0
141	20240502	173500	354593046	1887	1887	1887	1887	0
142	20240502	173400	354593046	1887	1887	1887	1887	0
143	20240502	173300	354593046	1887	1887	1887	1887	0
144	20240502	173200	354593046	1887	1887	1887	1887	0
145	20240502	173100	354593046	1887	1887	1887	1887	0
146	20240502	173000	354593046	1887	1887	1887	1887	0
147	20240502	172900	354593046	1887	1887	1887	1887	0
148	20240502	172800	354593046	1887	1887	1887	1887	0
149	20240502	172700	354593046	1887	1887	1887	1887	0
150	20240502	172600	354593046	1887	1887	1887	1887	0
151	20240502	172500	354593046	1887	1887	1887	1887	0
152	20240502	172400	354593046	1887	1887	1887	1887	3940
153	20240502	172300	354593046	1887	1887	1887	1887	0
154	20240502	172200	354593046	1887	1887	1887	1887	0
155	20240502	172100	354593046	1887	1887	1887	1887	0
156	20240502	172000	354593046	1887	1887	1887	1887	0
157	20240502	171900	354593046	1887	1887	1887	1887	0
158	20240502	171800	354593046	1887	1887	1887	1887	0
159	20240502	171700	354593046	1887	1887	1887	1887	0
160	20240502	171600	354593046	1887	1887	1887	1887	0
161	20240502	171500	354593046	1887	1887	1887	1887	0
162	20240502	171400	354593046	1887	1887	1887	1887	0
163	20240502	171300	354593046	1887	1887	1887	1887	0
164	20240502	171200	354593046	1887	1887	1887	1887	0
165	20240502	171100	354593046	1887	1887	1887	1887	0
166	20240502	171000	354593046	1887	1887	1887	1887	0
167	20240502	170900	354593046	1887	1887	1887	1887	0
168	20240502	170800	354593046	1887	1887	1887	1887	0
169	20240502	170700	354593046	1887	1887	1887	1887	0
170	20240502	170600	354593046	1887	1887	1887	1887	0
171	20240502	170500	354593046	1887	1887	1887	1887	0
172	20240502	170400	354593046	1887	1887	1887	1887	0
173	20240502	170300	354593046	1887	1887	1887	1887	0
174	20240502	170200	354593046	1887	1887	1887	1887	0
175	20240502	170100	354593046	1887	1887	1887	1887	0
176	20240502	170000	354593046	1887	1887	1887	1887	0
177	20240502	165900	354593046	1887	1887	1887	1887	0
178	20240502	165800	354593046	1887	1887	1887	1887	0
179	20240502	165700	354593046	1887	1887	1887	1887	0
180	20240502	165600	354593046	1887	1887	1887	1887	0
181	20240502	165500	354593046	1887	1887	1887	1887	0
182	20240502	165400	354593046	1887	1887	1887	1887	3940
183	20240502	165300	354593046	1887	1887	1887	1887	0
184	20240502	165200	354593046	1887	1887	1887	1887	0
185	20240502	165100	354593046	1887	1887	1887	1887	0
186	20240502	165000	354593046	1887	1887	1887	1887	0
187	20240502	164900	354593046	1887	1887	1887	1887	0
188	20240502	164800	354593046	1887	1887	1887	1887	0
189	20240502	164700	354593046	1887	1887	1887	1887	0
190	20240502	164600	354593046	1887	1887	1887	1887	0
191	20240502	164500	354593046	1887	1887	1887	1887	0
192	20240502	164400	354593046	1887	1887	1887	1887	0
193	20240502	164300	354593046	1887	1887	1887	1887	0
194	20240502	164200	354593046	1887	1887	1887	1887	0
195	20240502	164100	354593046	1887	1887	1887	1887	0
196	20240502	164000	354593046	1887	1887	1887	1887	0
197	20240502	163900	354593046	1887	1887	1887	1887	0
198	20240502	163800	354593046	1887	1887	1887	1887	0
199	20240502	163700	354593046	1887	1887	1887	1887	0
200	20240502	163600	354593046	1887	1887	1887	1887	0
201	20240502	163500	354593046	1887	1887	1887	1887	0
202	20240502	163400	354593046	1887	1887	1887	1887	0
203	20240502	163300	354593046	1887	1887	1887	1887	0
204	20240502	163200	354593046	1887	1887	1887	1887	0
205	20240502	163100	354593046	1887	1887	1887	1887	0
206	20240502	163000	354593046	1887	1887	1887	1887	0
207	20240502	162900	354593046	1887	1887	1887	1887	0
208	20240502	162800	354593046	1887	1887	1887	1887	0
209	20240502	162700	354593046	1887	1887	1887	1887	0
210	20240502	162600	354593046	1887	1887	1887	1887	0
211	20240502	162500	354593046	1887	1887	1887	1887	0
212	20240502	162400	354593046	1887	1887	1887	1887	3940
213	20240502	162300	354593046	1887	1887	1887	1887	0
214	20240502	162200	354593046	1887	1887	1887	1887	0
215	20240502	162100	354593046	1887	1887	1887	1887	0
216	20240502	162000	354593046	1887	1887	1887	1887	0
217	20240502	161900	354593046	1887	1887	1887	1887	0
218	20240502	161800	354593046	1887	1887	1887	1887	0
219	20240502	161700	354593046	1887	1887	1887	1887	0
220	20240502	161600	354593046	1887	1887	1887	1887	0
221	20240502	161500	354593046	1887	1887	1887	1887	0
222	20240502	161400	354593046	1887	1887	1887	1887	0
223	20240502	161300	354593046	1887	1887	1887	1887	0
224	20240502	161200	354593046	1887	1887	1887	1887	0
225	20240502	161100	354593046	1887	1887	1887	1887	0
226	20240502	161000	354593046	1887	1887	1887	1887	0
227	20240502	160900	354593046	1887	1887	1887	1887	0
228	20240502	160800	354593046	1887	1887	1887	1887	0
229	20240502	160700	354593046	1887	1887	1887	1887	0
230	20240502	160600	354593046	1887	1887	1887	1887	0
231	20240502	160500	354593046	1887	1887	1887	1887	0
232	20240502	160400	354593046	1887	1887	1887	1887	0
233	20240502	160300	354593046	1887	1887	1887	1887	0
234	20240502	160200	354593046	1887	1887	1887	1887	0
235	20240502	160100	354593046	1887	1887	1887	1887	0
236	20240502	160000	354593046	1887	1887	1887	1887	0
237	20240502	155900	354593046	1887	1887	1887	1887	0
238	20240502	155800	354593046	1887	1887	1887	1887	0
239	20240502	155700	354593046	1887	1887	1887	1887	0
240	20240502	155600	354593046	1887	1887	1887	1887	0
241	20240502	155500	354593046	1887	1887	1887	1887	0
242	20240502	155400	354593046	1887	1887	1887	1887	3940
243	20240502	155300	354593046	1887	1887	1887	1887	0
244	20240502	155200	354593046	1887	1887	1887	1887	0
245	20240502	155100	354593046	1887	1887	1887	1887	0
246	20240502	155000	354593046	1887	1887	1887	1887	0
247	20240502	154900	354593046	1887	1887	1887	1887	0
248	20240502	154800	354593046	1887	1887	1887	1887	0
249	20240502	154700	354593046	1887	1887	1887	1887	0
250	20240502	154600	354593046	1887	1887	1887	1887	0
251	20240502	154500	354593046	1887	1887	1887	1887	0
252	20240502	154400	354593046	1887	1887	1887	1887	0
253	20240502	154300	354593046	1887	1887	1887	1887	0
254	20240502	154200	354593046	1887	1887	1887	1887	0
255	20240502	154100	354593046	1887	1887	1887	1887	0
256	20240502	154000	354593046	1887	1887	1887	1887	0
257	20240502	153900	354593046	1887	1887	1887	1887	0
258	20240502	153800	354593046	1887	1887	1887	1887	0
259	20240502	153700	354593046	1887	1887	1887	1887	0
260	20240502	153600	354593046	1887	1887	1887	1887	0
261	20240502	153500	354593046	1887	1887	1887	1887	0
262	20240502	153400	354593046	1887	1887	1887	1887	0
263	20240502	153300	354593046	1887	1887	1887	1887	0
264	20240502	153200	354593046	1887	1887	1887	1887	0
265	20240502	153100	354593046	1887	1887	1887	1887	0
266	20240502	153000	354593046	1887	1887	1887	1887	3940
267	20240502	152900	347158266	1888	1888	1888	1888	0
268	20240502	152800	347158266	1888	1888	1888	1888	0
269	20240502	152700	347158266	1888	1888	1888	1888	0
270	20240502	152600	347158266	1888	1888	1888	1888	0
271	20240502	152500	347158266	1888	1888	1888	1888	0
272	20240502	152400	347158266	1888	1888	1888	1888	0
273	20240502	152300	347158266	1888	1888	1888	1888	0
274	20240502	152200	347158266	1888	1888	1888	1888	0
275	20240502	152100	347158266	1888	1888	1888	1888	0
276	20240502	152000	347158266	1888	1888	1888	1888	0
277	20240502	151900	347158266	1888	1889	1889	1888	859
278	20240502	151800	345535627	1896	1878	1896	1878	3341
279	20240502	151700	339252708	1878	1875	1878	1875	896
280	20240502	151600	337571201	1874	1870	1874	1870	849
281	20240502	151500	335983241	1870	1870	1870	1870	0
282	20240502	151400	335983241	1870	1869	1870	1869	1290
283	20240502	151300	333570951	1867	1867	1867	1867	511
284	20240502	151200	332616914	1866	1866	1866	1866	0
285	20240502	151100	332616914	1866	1870	1870	1866	333
286	20240502	151000	331995068	1868	1868	1869	1868	1050
287	20240502	150900	330033127	1866	1865	1866	1865	1009
288	20240502	150800	328150342	1865	1858	1865	1858	224
289	20240502	150700	327733922	1851	1851	1851	1851	0
290	20240502	150600	327733922	1851	1854	1855	1851	1058
291	20240502	150500	325773532	1853	1849	1853	1846	741
292	20240502	150400	324401067	1849	1846	1849	1846	3085
293	20240502	150300	318704169	1846	1846	1846	1846	0
294	20240502	150200	318704169	1846	1846	1846	1846	284
295	20240502	150100	318179905	1847	1847	1847	1847	0
296	20240502	150000	318179905	1847	1847	1847	1847	0
297	20240502	145900	318179905	1847	1847	1847	1847	2
298	20240502	145800	318176211	1848	1848	1848	1848	0
299	20240502	145700	318176211	1848	1848	1848	1848	0
300	20240502	145600	318176211	1848	1848	1848	1848	0
301	20240502	145500	318176211	1848	1848	1848	1836	3
302	20240502	145400	318170679	1845	1845	1845	1836	2580
303	20240502	145300	313410588	1845	1840	1845	1840	20570
304	20240502	145200	275461266	1840	1840	1840	1840	20
305	20240502	145100	275424466	1840	1840	1840	1840	9
306	20240502	145000	275407906	1841	1841	1841	1841	0
307	20240502	144900	275407906	1841	1841	1841	1841	8
308	20240502	144800	275393178	1841	1841	1841	1841	0
309	20240502	144700	275393178	1841	1841	1841	1841	0
310	20240502	144600	275393178	1841	1841	1841	1841	0
311	20240502	144500	275393178	1841	1841	1841	1841	525
312	20240502	144400	274426653	1843	1843	1843	1843	0
313	20240502	144300	274426653	1843	1835	1843	1835	56
314	20240502	144200	274323885	1834	1834	1834	1834	273
315	20240502	144100	273823203	1834	1834	1834	1834	0
316	20240502	144000	273823203	1834	1834	1834	1834	0
317	20240502	143900	273823203	1834	1827	1834	1826	701
318	20240502	143800	272542909	1826	1826	1826	1826	0
319	20240502	143700	272542909	1826	1828	1828	1826	354
320	20240502	143600	271896427	1834	1834	1834	1834	0
321	20240502	143500	271896427	1834	1834	1834	1834	0
322	20240502	143400	271896427	1834	1834	1834	1834	0
323	20240502	143300	271896427	1834	1834	1834	1826	171
324	20240502	143200	271583959	1834	1834	1834	1834	0
325	20240502	143100	271583959	1834	1834	1834	1834	0
326	20240502	143000	271583959	1834	1834	1834	1834	0
327	20240502	142900	271583959	1834	1834	1834	1834	10
328	20240502	142800	271565619	1835	1834	1835	1834	31
329	20240502	142700	271508764	1834	1834	1834	1834	0
330	20240502	142600	271508764	1834	1834	1834	1834	0
331	20240502	142500	271508764	1834	1834	1834	1834	10
332	20240502	142400	271490424	1834	1834	1834	1834	545
333	20240502	142300	270490894	1834	1834	1834	1834	0
334	20240502	142200	270490894	1834	1834	1834	1834	26
335	20240502	142100	270443210	1834	1834	1834	1834	0
336	20240502	142000	270443210	1834	1834	1834	1834	0
337	20240502	141900	270443210	1834	1834	1834	1834	0
338	20240502	141800	270443210	1834	1834	1834	1834	17
339	20240502	141700	270412032	1834	1834	1834	1834	0
340	20240502	141600	270412032	1834	1834	1834	1834	0
341	20240502	141500	270412032	1834	1834	1834	1834	0
342	20240502	141400	270412032	1834	1834	1834	1834	0
343	20240502	141300	270412032	1834	1834	1834	1834	10
344	20240502	141200	270393692	1828	1828	1828	1828	1
345	20240502	141100	270391864	1834	1834	1834	1834	0
346	20240502	141000	270391864	1834	1834	1834	1834	0
347	20240502	140900	270391864	1834	1834	1834	1834	0
348	20240502	140800	270391864	1834	1834	1834	1834	0
349	20240502	140700	270391864	1834	1834	1834	1834	22
350	20240502	140600	270351516	1834	1834	1834	1834	1
351	20240502	140500	270349682	1829	1829	1829	1829	2
352	20240502	140400	270346024	1834	1830	1834	1830	6
353	20240502	140300	270335040	1834	1834	1834	1834	65
354	20240502	140200	270215830	1834	1834	1834	1834	0
355	20240502	140100	270215830	1834	1834	1834	1834	0
356	20240502	140000	270215830	1834	1834	1834	1834	10
357	20240502	135900	270197490	1834	1834	1834	1834	0
358	20240502	135800	270197490	1834	1834	1834	1834	0
359	20240502	135700	270197490	1834	1834	1834	1834	0
360	20240502	135600	270197490	1834	1834	1834	1834	0
361	20240502	135500	270197490	1834	1834	1834	1834	0
362	20240502	135400	270197490	1834	1834	1834	1834	0
363	20240502	135300	270197490	1834	1834	1834	1834	5
364	20240502	135200	270188320	1835	1835	1835	1835	0
365	20240502	135100	270188320	1835	1835	1835	1835	0
366	20240502	135000	270188320	1835	1835	1835	1835	0
367	20240502	134900	270188320	1835	1835	1835	1835	0
368	20240502	134800	270188320	1835	1835	1835	1835	0
369	20240502	134700	270188320	1835	1828	1835	1828	1781
370	20240502	134600	266932645	1835	1835	1835	1835	0
371	20240502	134500	266932645	1835	1835	1835	1835	0
372	20240502	134400	266932645	1835	1835	1835	1835	0
373	20240502	134300	266932645	1835	1835	1835	1835	0
374	20240502	134200	266932645	1835	1835	1835	1835	0
375	20240502	134100	266932645	1835	1828	1835	1828	545
376	20240502	134000	265936378	1835	1835	1835	1835	0
377	20240502	133900	265936378	1835	1835	1835	1835	0
378	20240502	133800	265936378	1835	1835	1835	1835	0
379	20240502	133700	265936378	1835	1835	1835	1835	0
380	20240502	133600	265936378	1835	1835	1835	1835	1
381	20240502	133500	265934543	1827	1827	1827	1827	0
382	20240502	133400	265934543	1827	1827	1827	1827	0
383	20240502	133300	265934543	1827	1827	1827	1827	2
384	20240502	133200	265930889	1835	1835	1835	1835	2
385	20240502	133100	265927219	1835	1835	1835	1835	0
386	20240502	133000	265927219	1835	1835	1835	1835	0
387	20240502	132900	265927219	1835	1835	1835	1835	0
388	20240502	132800	265927219	1835	1835	1835	1835	0
389	20240502	132700	265927219	1835	1835	1835	1835	0
390	20240502	132600	265927219	1835	1835	1835	1835	0
391	20240502	132500	265927219	1835	1835	1835	1835	0
392	20240502	132400	265927219	1835	1835	1835	1835	544
393	20240502	132300	264928979	1835	1835	1835	1835	0
394	20240502	132200	264928979	1835	1835	1835	1835	0
395	20240502	132100	264928979	1835	1835	1835	1835	0
396	20240502	132000	264928979	1835	1835	1835	1835	0
397	20240502	131900	264928979	1835	1835	1835	1835	0
398	20240502	131800	264928979	1835	1835	1835	1835	0
399	20240502	131700	264928979	1835	1835	1835	1835	0
400	20240502	131600	264928979	1835	1835	1835	1835	0
401	20240502	131500	264928979	1835	1835	1835	1835	0
402	20240502	131400	264928979	1835	1835	1835	1835	0
403	20240502	131300	264928979	1835	1835	1835	1835	0
404	20240502	131200	264928979	1835	1835	1835	1835	0
405	20240502	131100	264928979	1835	1835	1835	1835	20
406	20240502	131000	264892279	1835	1835	1835	1835	0
407	20240502	130900	264892279	1835	1829	1835	1826	526
408	20240502	130800	263930539	1835	1835	1835	1835	5
409	20240502	130700	263921364	1835	1835	1835	1835	100
410	20240502	130600	263737864	1835	1835	1835	1835	0
411	20240502	130500	263737864	1835	1835	1835	1835	0
412	20240502	130400	263737864	1835	1835	1835	1835	0
413	20240502	130300	263737864	1835	1835	1835	1835	15
414	20240502	130200	263710339	1835	1835	1835	1835	0
415	20240502	130100	263710339	1835	1835	1835	1835	1
416	20240502	130000	263708504	1833	1833	1833	1833	780
417	20240502	125900	262278764	1833	1833	1833	1833	0
418	20240502	125800	262278764	1833	1833	1833	1833	130
419	20240502	125700	262040474	1833	1833	1833	1833	0
420	20240502	125600	262040474	1833	1833	1833	1833	1
421	20240502	125500	262038641	1826	1826	1826	1826	0
422	20240502	125400	262038641	1826	1826	1826	1826	0
423	20240502	125300	262038641	1826	1826	1826	1826	0
424	20240502	125200	262038641	1826	1826	1826	1826	0
425	20240502	125100	262038641	1826	1826	1826	1826	3360
426	20240502	125000	255903281	1833	1833	1833	1833	0
427	20240502	124900	255903281	1833	1833	1833	1833	0
428	20240502	124800	255903281	1833	1833	1833	1833	0
429	20240502	124700	255903281	1833	1833	1833	1833	0
430	20240502	124600	255903281	1833	1833	1833	1833	0
431	20240502	124500	255903281	1833	1833	1833	1833	0
432	20240502	124400	255903281	1833	1833	1833	1833	0
433	20240502	124300	255903281	1833	1833	1833	1833	0
434	20240502	124200	255903281	1833	1833	1833	1833	0
435	20240502	124100	255903281	1833	1833	1833	1833	0
436	20240502	124000	255903281	1833	1833	1833	1833	10
437	20240502	123900	255884951	1833	1833	1833	1833	500
438	20240502	123800	254968451	1826	1826	1826	1826	0
439	20240502	123700	254968451	1826	1826	1826	1826	0
440	20240502	123600	254968451	1826	1826	1826	1826	0
441	20240502	123500	254968451	1826	1826	1826	1826	0
442	20240502	123400	254968451	1826	1826	1826	1826	0
443	20240502	123300	254968451	1826	1826	1826	1826	0
444	20240502	123200	254968451	1826	1826	1826	1826	0
445	20240502	123100	254968451	1826	1826	1826	1826	0
446	20240502	123000	254968451	1826	1826	1826	1826	0
447	20240502	122900	254968451	1826	1826	1826	1826	0
448	20240502	122800	254968451	1826	1826	1826	1826	600
449	20240502	122700	253872851	1826	1826	1826	1826	0
450	20240502	122600	253872851	1826	1826	1826	1826	745
451	20240502	122500	252512481	1825	1825	1825	1825	0
452	20240502	122400	252512481	1825	1825	1825	1825	0
453	20240502	122300	252512481	1825	1825	1825	1825	0
454	20240502	122200	252512481	1825	1825	1825	1825	0
455	20240502	122100	252512481	1825	1825	1825	1825	0
456	20240502	122000	252512481	1825	1825	1825	1825	0
457	20240502	121900	252512481	1825	1825	1825	1825	0
458	20240502	121800	252512481	1825	1825	1825	1825	0
459	20240502	121700	252512481	1825	1825	1825	1825	0
460	20240502	121600	252512481	1825	1825	1825	1825	0
461	20240502	121500	252512481	1825	1825	1825	1825	0
462	20240502	121400	252512481	1825	1825	1825	1825	0
463	20240502	121300	252512481	1825	1825	1825	1825	0
464	20240502	121200	252512481	1825	1825	1825	1825	0
465	20240502	121100	252512481	1825	1825	1825	1825	0
466	20240502	121000	252512481	1825	1834	1834	1825	113
467	20240502	120900	252305356	1834	1834	1834	1834	101
468	20240502	120800	252120122	1834	1834	1834	1834	20
469	20240502	120700	252083442	1824	1824	1824	1824	0
470	20240502	120600	252083442	1824	1824	1824	1824	0
471	20240502	120500	252083442	1824	1824	1824	1824	0
472	20240502	120400	252083442	1824	1828	1828	1824	683
473	20240502	120300	250835359	1827	1827	1827	1827	0
474	20240502	120200	250835359	1827	1827	1827	1827	0
475	20240502	120100	250835359	1827	1827	1827	1827	2
476	20240502	120000	250831705	1835	1835	1835	1835	0
477	20240502	115900	250831705	1835	1835	1835	1835	0
478	20240502	115800	250831705	1835	1835	1835	1835	1
479	20240502	115700	250829870	1835	1835	1835	1835	1
480	20240502	115600	250828035	1826	1826	1826	1826	0
481	20240502	115500	250828035	1826	1826	1826	1826	0
482	20240502	115400	250828035	1826	1826	1826	1826	0
483	20240502	115300	250828035	1826	1834	1834	1826	1016
484	20240502	115200	248970090	1835	1835	1835	1835	4
485	20240502	115100	248962750	1835	1835	1835	1835	0
486	20240502	115000	248962750	1835	1835	1835	1835	0
487	20240502	114900	248962750	1835	1835	1835	1835	5
488	20240502	114800	248953575	1835	1835	1835	1835	0
489	20240502	114700	248953575	1835	1835	1835	1835	40
490	20240502	114600	248880175	1835	1835	1835	1835	0
491	20240502	114500	248880175	1835	1835	1835	1835	0
492	20240502	114400	248880175	1835	1835	1835	1835	0
493	20240502	114300	248880175	1835	1835	1835	1835	0
494	20240502	114200	248880175	1835	1835	1835	1835	0
495	20240502	114100	248880175	1835	1835	1835	1835	1
496	20240502	114000	248878340	1835	1835	1835	1835	0
497	20240502	113900	248878340	1835	1835	1835	1835	0
498	20240502	113800	248878340	1835	1835	1835	1835	0
499	20240502	113700	248878340	1835	1835	1835	1835	0
500	20240502	113600	248878340	1835	1835	1835	1835	2
501	20240502	113500	248874670	1835	1835	1835	1835	0
502	20240502	113400	248874670	1835	1835	1835	1835	1
503	20240502	113300	248872835	1835	1835	1835	1835	1
504	20240502	113200	248871000	1836	1836	1836	1836	0
505	20240502	113100	248871000	1836	1837	1837	1836	3
506	20240502	113000	248865491	1838	1838	1838	1838	409
507	20240502	112900	248113749	1845	1845	1845	1845	0
508	20240502	112800	248113749	1845	1844	1845	1844	100
509	20240502	112700	247929259	1845	1845	1845	1845	0
510	20240502	112600	247929259	1845	1845	1845	1845	0
511	20240502	112500	247929259	1845	1845	1845	1845	1
512	20240502	112400	247927414	1845	1845	1845	1845	51
513	20240502	112300	247833319	1838	1838	1838	1838	1718
514	20240502	112200	244675635	1838	1838	1838	1838	0
515	20240502	112100	244675635	1838	1838	1838	1838	530
516	20240502	112000	243701495	1838	1838	1838	1838	2
517	20240502	111900	243697819	1838	1838	1838	1838	0
518	20240502	111800	243697819	1838	1838	1838	1838	1753
519	20240502	111700	240475805	1838	1845	1845	1838	525
520	20240502	111600	239507728	1844	1844	1844	1844	0
521	20240502	111500	239507728	1844	1844	1844	1844	0
522	20240502	111400	239507728	1844	1844	1844	1844	180
523	20240502	111300	239175808	1845	1845	1845	1845	2
524	20240502	111200	239172118	1845	1844	1845	1844	447
525	20240502	111100	238347848	1844	1844	1844	1844	2
526	20240502	111000	238344160	1844	1838	1844	1838	33
527	20240502	110900	238283500	1837	1837	1837	1837	5
528	20240502	110800	238274315	1836	1836	1836	1836	32
529	20240502	110700	238215563	1836	1837	1837	1836	276
530	20240502	110600	237708822	1837	1837	1837	1837	81
531	20240502	110500	237560025	1836	1844	1844	1836	251
532	20240502	110400	237098951	1845	1844	1845	1840	123
533	20240502	110300	236872381	1845	1844	1845	1844	49
534	20240502	110200	236781981	1833	1833	1833	1833	0
535	20240502	110100	236781981	1833	1833	1833	1833	0
536	20240502	110000	236781981	1833	1833	1833	1833	0
537	20240502	105900	236781981	1833	1832	1833	1832	588
538	20240502	105800	235704708	1832	1832	1832	1832	0
539	20240502	105700	235704708	1832	1830	1832	1830	345
540	20240502	105600	235073095	1831	1831	1831	1831	94
541	20240502	105500	234900981	1830	1830	1830	1830	28
542	20240502	105400	234849741	1832	1832	1832	1832	0
543	20240502	105300	234849741	1832	1832	1832	1832	2453
544	20240502	105200	230355845	1832	1832	1832	1832	0
545	20240502	105100	230355845	1832	1832	1832	1832	0
546	20240502	105000	230355845	1832	1832	1832	1832	0
547	20240502	104900	230355845	1832	1832	1832	1832	0
548	20240502	104800	230355845	1832	1832	1832	1832	0
549	20240502	104700	230355845	1832	1832	1832	1832	0
550	20240502	104600	230355845	1832	1832	1832	1832	0
551	20240502	104500	230355845	1832	1832	1832	1832	398
552	20240502	104400	229626709	1820	1820	1820	1820	1
553	20240502	104300	229624889	1820	1820	1820	1820	5
554	20240502	104200	229615789	1832	1832	1832	1832	0
555	20240502	104100	229615789	1832	1818	1832	1818	310
556	20240502	104000	229050669	1845	1819	1845	1818	82
557	20240502	103900	228900215	1847	1823	1849	1823	2648
558	20240502	103800	224072836	1850	1850	1850	1850	13
559	20240502	103700	224048786	1851	1851	1851	1851	0
560	20240502	103600	224048786	1851	1851	1851	1851	0
561	20240502	103500	224048786	1851	1851	1851	1851	0
562	20240502	103400	224048786	1851	1854	1854	1851	150
563	20240502	103300	223770689	1851	1854	1854	1851	3
564	20240502	103200	223765130	1855	1855	1855	1855	0
565	20240502	103100	223765130	1855	1855	1855	1855	200
566	20240502	103000	223394130	1855	1855	1855	1855	0
567	20240502	102900	223394130	1855	1855	1855	1855	0
568	20240502	102800	223394130	1855	1855	1855	1855	204
569	20240502	102700	223015710	1855	1848	1855	1848	608
570	20240502	102600	221889776	1848	1848	1848	1848	0
571	20240502	102500	221889776	1848	1847	1848	1847	2645
572	20240502	102400	217001916	1848	1845	1848	1845	159
573	20240502	102300	216708443	1843	1843	1843	1843	0
574	20240502	102200	216708443	1843	1813	1843	1813	26087
575	20240502	102100	169321196	1810	1810	1810	1810	0
576	20240502	102000	169321196	1810	1810	1810	1810	1
577	20240502	101900	169319386	1809	1803	1809	1803	21446
578	20240502	101800	130605680	1803	1803	1803	1803	11
579	20240502	101700	130585847	1803	1803	1803	1803	0
580	20240502	101600	130585847	1803	1803	1803	1803	0
581	20240502	101500	130585847	1803	1803	1803	1803	0
582	20240502	101400	130585847	1803	1803	1803	1803	1
583	20240502	101300	130584044	1797	1797	1797	1797	100
584	20240502	101200	130404344	1797	1800	1800	1797	661
585	20240502	101100	129216215	1803	1803	1803	1803	280
586	20240502	101000	128711375	1800	1800	1800	1800	500
587	20240502	100900	127811375	1797	1798	1798	1797	1506
588	20240502	100800	125103630	1798	1804	1804	1798	1792
589	20240502	100700	121877883	1804	1804	1804	1804	2
590	20240502	100600	121874275	1804	1804	1804	1804	0
591	20240502	100500	121874275	1804	1804	1804	1804	31
592	20240502	100400	121818351	1804	1804	1804	1804	1
593	20240502	100300	121816547	1804	1804	1804	1804	1
594	20240502	100200	121814743	1800	1800	1804	1800	330
595	20240502	100100	121220723	1800	1801	1801	1800	9699
596	20240502	100000	103760413	1805	1805	1805	1805	0
597	20240502	095900	103760413	1805	1805	1805	1805	0
598	20240502	095800	103760413	1805	1805	1805	1800	3103
599	20240502	095700	98174589	1805	1805	1805	1805	0
600	20240502	095600	98174589	1805	1803	1805	1801	2705
601	20240502	095500	93301624	1805	1805	1805	1805	20
602	20240502	095400	93265524	1805	1805	1805	1805	500
603	20240502	095300	92363024	1805	1804	1805	1804	6
604	20240502	095200	92352199	1802	1802	1802	1802	0
605	20240502	095100	92352199	1802	1802	1802	1802	0
606	20240502	095000	92352199	1802	1802	1802	1802	1098
607	20240502	094900	90373603	1803	1805	1805	1803	1386
608	20240502	094800	87873262	1805	1805	1805	1805	0
609	20240502	094700	87873262	1805	1805	1805	1805	8
610	20240502	094600	87858822	1808	1808	1808	1808	6
611	20240502	094500	87847974	1804	1805	1805	1804	63
612	20240502	094400	87734320	1808	1804	1808	1804	2
613	20240502	094300	87730708	1808	1808	1808	1808	120
614	20240502	094200	87513748	1808	1807	1808	1807	1010
615	20240502	094100	85687859	1808	1808	1808	1808	1
616	20240502	094000	85686051	1809	1809	1809	1809	0
617	20240502	093900	85686051	1809	1803	1809	1803	484
618	20240502	093800	84812453	1803	1803	1803	1803	286
619	20240502	093700	84296795	1803	1804	1804	1803	152
620	20240502	093600	84022738	1803	1803	1803	1803	673
621	20240502	093500	82809319	1803	1803	1803	1803	0
622	20240502	093400	82809319	1803	1807	1807	1803	3310
623	20240502	093300	76832010	1807	1807	1807	1807	0
624	20240502	093200	76832010	1807	1808	1812	1807	209
625	20240502	093100	76454121	1813	1813	1813	1813	3
626	20240502	093000	76448682	1815	1815	1815	1815	11
627	20240502	092900	76428717	1815	1815	1815	1815	21
628	20240502	092800	76390602	1807	1807	1807	1807	0
629	20240502	092700	76390602	1807	1809	1809	1807	1050
630	20240502	092600	74492857	1826	1825	1826	1825	5466
631	20240502	092500	64512321	1826	1811	1826	1810	935
632	20240502	092400	62819855	1829	1818	1829	1818	2
633	20240502	092300	62816208	1808	1808	1808	1808	0
634	20240502	092200	62816208	1808	1816	1817	1808	1014
635	20240502	092100	60975792	1816	1816	1816	1816	155
636	20240502	092000	60694312	1816	1816	1816	1816	0
637	20240502	091900	60694312	1816	1816	1816	1816	40
638	20240502	091800	60621672	1816	1811	1816	1811	345
639	20240502	091700	59995157	1811	1811	1817	1811	178
640	20240502	091600	59672793	1811	1807	1811	1807	159
641	20240502	091500	59385240	1807	1802	1807	1802	2576
642	20240502	091400	54742578	1801	1803	1803	1801	2803
643	20240502	091300	49692249	1804	1807	1807	1804	621
644	20240502	091200	48571001	1807	1808	1808	1807	179
645	20240502	091100	48247383	1808	1809	1809	1808	629
646	20240502	091000	47110139	1810	1822	1822	1810	3499
647	20240502	090900	40752662	1823	1838	1838	1823	202
648	20240502	090800	40384356	1838	1838	1838	1838	264
649	20240502	090700	39899124	1839	1839	1839	1839	110
650	20240502	090600	39696834	1819	1819	1819	1819	0
651	20240502	090500	39696834	1819	1819	1819	1819	0
652	20240502	090400	39696834	1819	1821	1821	1819	2074
653	20240502	090300	35923747	1820	1819	1820	1819	10297
654	20240502	090200	17183303	1819	1824	1824	1819	9319
655	20240502	090100	218923	1839	1839	1839	1839	0
656	20240502	090000	218923	1839	1841	1841	1839	119