KissMeData/083470/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	195500	285534642	1899	1899	1899	1899	6395
3	20240502	195400	285534642	1899	1899	1899	1899	0
4	20240502	195300	285534642	1899	1899	1899	1899	0
5	20240502	195200	285534642	1899	1899	1899	1899	0
6	20240502	195100	285534642	1899	1899	1899	1899	0
7	20240502	195000	285534642	1899	1899	1899	1899	0
8	20240502	194900	285534642	1899	1899	1899	1899	0
9	20240502	194800	285534642	1899	1899	1899	1899	0
10	20240502	194700	285534642	1899	1899	1899	1899	0
11	20240502	194600	285534642	1899	1899	1899	1899	0
12	20240502	194500	285534642	1899	1899	1899	1899	0
13	20240502	194400	285534642	1899	1899	1899	1899	0
14	20240502	194300	285534642	1899	1899	1899	1899	0
15	20240502	194200	285534642	1899	1899	1899	1899	0
16	20240502	194100	285534642	1899	1899	1899	1899	0
17	20240502	194000	285534642	1899	1899	1899	1899	0
18	20240502	193900	285534642	1899	1899	1899	1899	0
19	20240502	193800	285534642	1899	1899	1899	1899	0
20	20240502	193700	285534642	1899	1899	1899	1899	0
21	20240502	193600	285534642	1899	1899	1899	1899	0
22	20240502	193500	285534642	1899	1899	1899	1899	0
23	20240502	193400	285534642	1899	1899	1899	1899	0
24	20240502	193300	285534642	1899	1899	1899	1899	0
25	20240502	193200	285534642	1899	1899	1899	1899	0
26	20240502	193100	285534642	1899	1899	1899	1899	0
27	20240502	193000	285534642	1899	1899	1899	1899	0
28	20240502	192900	285534642	1899	1899	1899	1899	0
29	20240502	192800	285534642	1899	1899	1899	1899	0
30	20240502	192700	285534642	1899	1899	1899	1899	0
31	20240502	192600	285534642	1899	1899	1899	1899	0
32	20240502	192500	285534642	1899	1899	1899	1899	6395
33	20240502	192400	285534642	1899	1899	1899	1899	0
34	20240502	192300	285534642	1899	1899	1899	1899	0
35	20240502	192200	285534642	1899	1899	1899	1899	0
36	20240502	192100	285534642	1899	1899	1899	1899	0
37	20240502	192000	285534642	1899	1899	1899	1899	0
38	20240502	191900	285534642	1899	1899	1899	1899	0
39	20240502	191800	285534642	1899	1899	1899	1899	0
40	20240502	191700	285534642	1899	1899	1899	1899	0
41	20240502	191600	285534642	1899	1899	1899	1899	0
42	20240502	191500	285534642	1899	1899	1899	1899	0
43	20240502	191400	285534642	1899	1899	1899	1899	0
44	20240502	191300	285534642	1899	1899	1899	1899	0
45	20240502	191200	285534642	1899	1899	1899	1899	0
46	20240502	191100	285534642	1899	1899	1899	1899	0
47	20240502	191000	285534642	1899	1899	1899	1899	0
48	20240502	190900	285534642	1899	1899	1899	1899	0
49	20240502	190800	285534642	1899	1899	1899	1899	0
50	20240502	190700	285534642	1899	1899	1899	1899	0
51	20240502	190600	285534642	1899	1899	1899	1899	0
52	20240502	190500	285534642	1899	1899	1899	1899	0
53	20240502	190400	285534642	1899	1899	1899	1899	0
54	20240502	190300	285534642	1899	1899	1899	1899	0
55	20240502	190200	285534642	1899	1899	1899	1899	0
56	20240502	190100	285534642	1899	1899	1899	1899	0
57	20240502	190000	285534642	1899	1899	1899	1899	0
58	20240502	185900	285534642	1899	1899	1899	1899	0
59	20240502	185800	285534642	1899	1899	1899	1899	0
60	20240502	185700	285534642	1899	1899	1899	1899	0
61	20240502	185600	285534642	1899	1899	1899	1899	0
62	20240502	185500	285534642	1899	1899	1899	1899	6395
63	20240502	185400	285534642	1899	1899	1899	1899	0
64	20240502	185300	285534642	1899	1899	1899	1899	0
65	20240502	185200	285534642	1899	1899	1899	1899	0
66	20240502	185100	285534642	1899	1899	1899	1899	0
67	20240502	185000	285534642	1899	1899	1899	1899	0
68	20240502	184900	285534642	1899	1899	1899	1899	0
69	20240502	184800	285534642	1899	1899	1899	1899	0
70	20240502	184700	285534642	1899	1899	1899	1899	0
71	20240502	184600	285534642	1899	1899	1899	1899	0
72	20240502	184500	285534642	1899	1899	1899	1899	0
73	20240502	184400	285534642	1899	1899	1899	1899	0
74	20240502	184300	285534642	1899	1899	1899	1899	0
75	20240502	184200	285534642	1899	1899	1899	1899	0
76	20240502	184100	285534642	1899	1899	1899	1899	0
77	20240502	184000	285534642	1899	1899	1899	1899	0
78	20240502	183900	285534642	1899	1899	1899	1899	0
79	20240502	183800	285534642	1899	1899	1899	1899	0
80	20240502	183700	285534642	1899	1899	1899	1899	0
81	20240502	183600	285534642	1899	1899	1899	1899	0
82	20240502	183500	285534642	1899	1899	1899	1899	0
83	20240502	183400	285534642	1899	1899	1899	1899	0
84	20240502	183300	285534642	1899	1899	1899	1899	0
85	20240502	183200	285534642	1899	1899	1899	1899	0
86	20240502	183100	285534642	1899	1899	1899	1899	0
87	20240502	183000	285534642	1899	1899	1899	1899	0
88	20240502	182900	285534642	1899	1899	1899	1899	0
89	20240502	182800	285534642	1899	1899	1899	1899	0
90	20240502	182700	285534642	1899	1899	1899	1899	0
91	20240502	182600	285534642	1899	1899	1899	1899	0
92	20240502	182500	285534642	1899	1899	1899	1899	6395
93	20240502	182400	285534642	1899	1899	1899	1899	0
94	20240502	182300	285534642	1899	1899	1899	1899	0
95	20240502	182200	285534642	1899	1899	1899	1899	0
96	20240502	182100	285534642	1899	1899	1899	1899	0
97	20240502	182000	285534642	1899	1899	1899	1899	0
98	20240502	181900	285534642	1899	1899	1899	1899	0
99	20240502	181800	285534642	1899	1899	1899	1899	0
100	20240502	181700	285534642	1899	1899	1899	1899	0
101	20240502	181600	285534642	1899	1899	1899	1899	0
102	20240502	181500	285534642	1899	1899	1899	1899	0
103	20240502	181400	285534642	1899	1899	1899	1899	0
104	20240502	181300	285534642	1899	1899	1899	1899	0
105	20240502	181200	285534642	1899	1899	1899	1899	0
106	20240502	181100	285534642	1899	1899	1899	1899	0
107	20240502	181000	285534642	1899	1899	1899	1899	0
108	20240502	180900	285534642	1899	1899	1899	1899	0
109	20240502	180800	285534642	1899	1899	1899	1899	0
110	20240502	180700	285534642	1899	1899	1899	1899	0
111	20240502	180600	285534642	1899	1899	1899	1899	0
112	20240502	180500	285534642	1899	1899	1899	1899	0
113	20240502	180400	285534642	1899	1899	1899	1899	0
114	20240502	180300	285534642	1899	1899	1899	1899	0
115	20240502	180200	285534642	1899	1899	1899	1899	0
116	20240502	180100	285534642	1899	1899	1899	1899	0
117	20240502	180000	285534642	1899	1899	1899	1899	0
118	20240502	175900	285534642	1899	1899	1899	1899	0
119	20240502	175800	285534642	1899	1899	1899	1899	0
120	20240502	175700	285534642	1899	1899	1899	1899	0
121	20240502	175600	285534642	1899	1899	1899	1899	0
122	20240502	175500	285534642	1899	1899	1899	1899	6395
123	20240502	175400	285534642	1899	1899	1899	1899	0
124	20240502	175300	285534642	1899	1899	1899	1899	0
125	20240502	175200	285534642	1899	1899	1899	1899	0
126	20240502	175100	285534642	1899	1899	1899	1899	0
127	20240502	175000	285534642	1899	1899	1899	1899	0
128	20240502	174900	285534642	1899	1899	1899	1899	0
129	20240502	174800	285534642	1899	1899	1899	1899	0
130	20240502	174700	285534642	1899	1899	1899	1899	0
131	20240502	174600	285534642	1899	1899	1899	1899	0
132	20240502	174500	285534642	1899	1899	1899	1899	0
133	20240502	174400	285534642	1899	1899	1899	1899	0
134	20240502	174300	285534642	1899	1899	1899	1899	0
135	20240502	174200	285534642	1899	1899	1899	1899	0
136	20240502	174100	285534642	1899	1899	1899	1899	0
137	20240502	174000	285534642	1899	1899	1899	1899	0
138	20240502	173900	285534642	1899	1899	1899	1899	0
139	20240502	173800	285534642	1899	1899	1899	1899	0
140	20240502	173700	285534642	1899	1899	1899	1899	0
141	20240502	173600	285534642	1899	1899	1899	1899	0
142	20240502	173500	285534642	1899	1899	1899	1899	0
143	20240502	173400	285534642	1899	1899	1899	1899	0
144	20240502	173300	285534642	1899	1899	1899	1899	0
145	20240502	173200	285534642	1899	1899	1899	1899	0
146	20240502	173100	285534642	1899	1899	1899	1899	0
147	20240502	173000	285534642	1899	1899	1899	1899	0
148	20240502	172900	285534642	1899	1899	1899	1899	0
149	20240502	172800	285534642	1899	1899	1899	1899	0
150	20240502	172700	285534642	1899	1899	1899	1899	0
151	20240502	172600	285534642	1899	1899	1899	1899	0
152	20240502	172500	285534642	1899	1899	1899	1899	6395
153	20240502	172400	285534642	1899	1899	1899	1899	0
154	20240502	172300	285534642	1899	1899	1899	1899	0
155	20240502	172200	285534642	1899	1899	1899	1899	0
156	20240502	172100	285534642	1899	1899	1899	1899	0
157	20240502	172000	285534642	1899	1899	1899	1899	0
158	20240502	171900	285534642	1899	1899	1899	1899	0
159	20240502	171800	285534642	1899	1899	1899	1899	0
160	20240502	171700	285534642	1899	1899	1899	1899	0
161	20240502	171600	285534642	1899	1899	1899	1899	0
162	20240502	171500	285534642	1899	1899	1899	1899	0
163	20240502	171400	285534642	1899	1899	1899	1899	0
164	20240502	171300	285534642	1899	1899	1899	1899	0
165	20240502	171200	285534642	1899	1899	1899	1899	0
166	20240502	171100	285534642	1899	1899	1899	1899	0
167	20240502	171000	285534642	1899	1899	1899	1899	0
168	20240502	170900	285534642	1899	1899	1899	1899	0
169	20240502	170800	285534642	1899	1899	1899	1899	0
170	20240502	170700	285534642	1899	1899	1899	1899	0
171	20240502	170600	285534642	1899	1899	1899	1899	0
172	20240502	170500	285534642	1899	1899	1899	1899	0
173	20240502	170400	285534642	1899	1899	1899	1899	0
174	20240502	170300	285534642	1899	1899	1899	1899	0
175	20240502	170200	285534642	1899	1899	1899	1899	0
176	20240502	170100	285534642	1899	1899	1899	1899	0
177	20240502	170000	285534642	1899	1899	1899	1899	0
178	20240502	165900	285534642	1899	1899	1899	1899	0
179	20240502	165800	285534642	1899	1899	1899	1899	0
180	20240502	165700	285534642	1899	1899	1899	1899	0
181	20240502	165600	285534642	1899	1899	1899	1899	0
182	20240502	165500	285534642	1899	1899	1899	1899	6395
183	20240502	165400	285534642	1899	1899	1899	1899	0
184	20240502	165300	285534642	1899	1899	1899	1899	0
185	20240502	165200	285534642	1899	1899	1899	1899	0
186	20240502	165100	285534642	1899	1899	1899	1899	0
187	20240502	165000	285534642	1899	1899	1899	1899	0
188	20240502	164900	285534642	1899	1899	1899	1899	0
189	20240502	164800	285534642	1899	1899	1899	1899	0
190	20240502	164700	285534642	1899	1899	1899	1899	0
191	20240502	164600	285534642	1899	1899	1899	1899	0
192	20240502	164500	285534642	1899	1899	1899	1899	0
193	20240502	164400	285534642	1899	1899	1899	1899	0
194	20240502	164300	285534642	1899	1899	1899	1899	0
195	20240502	164200	285534642	1899	1899	1899	1899	0
196	20240502	164100	285534642	1899	1899	1899	1899	0
197	20240502	164000	285534642	1899	1899	1899	1899	0
198	20240502	163900	285534642	1899	1899	1899	1899	0
199	20240502	163800	285534642	1899	1899	1899	1899	0
200	20240502	163700	285534642	1899	1899	1899	1899	0
201	20240502	163600	285534642	1899	1899	1899	1899	0
202	20240502	163500	285534642	1899	1899	1899	1899	0
203	20240502	163400	285534642	1899	1899	1899	1899	0
204	20240502	163300	285534642	1899	1899	1899	1899	0
205	20240502	163200	285534642	1899	1899	1899	1899	0
206	20240502	163100	285534642	1899	1899	1899	1899	0
207	20240502	163000	285534642	1899	1899	1899	1899	0
208	20240502	162900	285534642	1899	1899	1899	1899	0
209	20240502	162800	285534642	1899	1899	1899	1899	0
210	20240502	162700	285534642	1899	1899	1899	1899	0
211	20240502	162600	285534642	1899	1899	1899	1899	0
212	20240502	162500	285534642	1899	1899	1899	1899	6395
213	20240502	162400	285534642	1899	1899	1899	1899	0
214	20240502	162300	285534642	1899	1899	1899	1899	0
215	20240502	162200	285534642	1899	1899	1899	1899	0
216	20240502	162100	285534642	1899	1899	1899	1899	0
217	20240502	162000	285534642	1899	1899	1899	1899	0
218	20240502	161900	285534642	1899	1899	1899	1899	0
219	20240502	161800	285534642	1899	1899	1899	1899	0
220	20240502	161700	285534642	1899	1899	1899	1899	0
221	20240502	161600	285534642	1899	1899	1899	1899	0
222	20240502	161500	285534642	1899	1899	1899	1899	0
223	20240502	161400	285534642	1899	1899	1899	1899	0
224	20240502	161300	285534642	1899	1899	1899	1899	0
225	20240502	161200	285534642	1899	1899	1899	1899	0
226	20240502	161100	285534642	1899	1899	1899	1899	0
227	20240502	161000	285534642	1899	1899	1899	1899	0
228	20240502	160900	285534642	1899	1899	1899	1899	0
229	20240502	160800	285534642	1899	1899	1899	1899	0
230	20240502	160700	285534642	1899	1899	1899	1899	0
231	20240502	160600	285534642	1899	1899	1899	1899	0
232	20240502	160500	285534642	1899	1899	1899	1899	0
233	20240502	160400	285534642	1899	1899	1899	1899	0
234	20240502	160300	285534642	1899	1899	1899	1899	0
235	20240502	160200	285534642	1899	1899	1899	1899	0
236	20240502	160100	285534642	1899	1899	1899	1899	0
237	20240502	160000	285534642	1899	1899	1899	1899	0
238	20240502	155900	285534642	1899	1899	1899	1899	0
239	20240502	155800	285534642	1899	1899	1899	1899	0
240	20240502	155700	285534642	1899	1899	1899	1899	0
241	20240502	155600	285534642	1899	1899	1899	1899	0
242	20240502	155500	285534642	1899	1899	1899	1899	6395
243	20240502	155400	285534642	1899	1899	1899	1899	0
244	20240502	155300	285534642	1899	1899	1899	1899	0
245	20240502	155200	285534642	1899	1899	1899	1899	0
246	20240502	155100	285534642	1899	1899	1899	1899	0
247	20240502	155000	285534642	1899	1899	1899	1899	0
248	20240502	154900	285534642	1899	1899	1899	1899	0
249	20240502	154800	285534642	1899	1899	1899	1899	0
250	20240502	154700	285534642	1899	1899	1899	1899	0
251	20240502	154600	285534642	1899	1899	1899	1899	0
252	20240502	154500	285534642	1899	1899	1899	1899	0
253	20240502	154400	285534642	1899	1899	1899	1899	0
254	20240502	154300	285534642	1899	1899	1899	1899	0
255	20240502	154200	285534642	1899	1899	1899	1899	0
256	20240502	154100	285534642	1899	1899	1899	1899	0
257	20240502	154000	285534642	1899	1899	1899	1899	0
258	20240502	153900	285534642	1899	1899	1899	1899	0
259	20240502	153800	285534642	1899	1899	1899	1899	0
260	20240502	153700	285534642	1899	1899	1899	1899	0
261	20240502	153600	285534642	1899	1899	1899	1899	0
262	20240502	153500	285534642	1899	1899	1899	1899	0
263	20240502	153400	285534642	1899	1899	1899	1899	0
264	20240502	153300	285534642	1899	1899	1899	1899	0
265	20240502	153200	285534642	1899	1899	1899	1899	0
266	20240502	153100	285534642	1899	1899	1899	1899	0
267	20240502	153000	285534642	1899	1899	1899	1899	6395
268	20240502	152900	273390537	1889	1889	1889	1889	0
269	20240502	152800	273390537	1889	1889	1889	1889	0
270	20240502	152700	273390537	1889	1889	1889	1889	0
271	20240502	152600	273390537	1889	1889	1889	1889	0
272	20240502	152500	273390537	1889	1889	1889	1889	0
273	20240502	152400	273390537	1889	1889	1889	1889	0
274	20240502	152300	273390537	1889	1889	1889	1889	0
275	20240502	152200	273390537	1889	1889	1889	1889	0
276	20240502	152100	273390537	1889	1889	1889	1889	0
277	20240502	152000	273390537	1889	1889	1889	1889	0
278	20240502	151900	273390537	1889	1889	1889	1889	415
279	20240502	151800	272606602	1889	1889	1889	1889	5786
280	20240502	151700	261676848	1888	1888	1888	1888	1326
281	20240502	151600	259173360	1876	1887	1887	1876	1276
282	20240502	151500	256773753	1876	1876	1876	1876	208
283	20240502	151400	256383545	1887	1887	1887	1887	0
284	20240502	151300	256383545	1887	1887	1887	1887	1
285	20240502	151200	256381658	1880	1880	1880	1880	0
286	20240502	151100	256381658	1880	1876	1880	1876	3071
287	20240502	151000	250618775	1876	1875	1876	1875	1131
288	20240502	150900	248498149	1873	1873	1873	1873	100
289	20240502	150800	248310849	1860	1860	1860	1860	0
290	20240502	150700	248310849	1860	1860	1860	1860	0
291	20240502	150600	248310849	1860	1864	1864	1860	20000
292	20240502	150500	211108841	1875	1875	1875	1875	0
293	20240502	150400	211108841	1875	1875	1875	1875	0
294	20240502	150300	211108841	1875	1875	1875	1875	0
295	20240502	150200	211108841	1875	1875	1875	1875	0
296	20240502	150100	211108841	1875	1875	1875	1875	1
297	20240502	150000	211106966	1869	1869	1869	1869	0
298	20240502	145900	211106966	1869	1868	1869	1868	8042
299	20240502	145800	196076977	1868	1868	1868	1868	0
300	20240502	145700	196076977	1868	1868	1868	1868	0
301	20240502	145600	196076977	1868	1868	1868	1868	0
302	20240502	145500	196076977	1868	1868	1868	1868	0
303	20240502	145400	196076977	1868	1868	1868	1868	0
304	20240502	145300	196076977	1868	1868	1868	1868	0
305	20240502	145200	196076977	1868	1868	1868	1868	1
306	20240502	145100	196075109	1864	1864	1864	1864	0
307	20240502	145000	196075109	1864	1864	1864	1864	0
308	20240502	144900	196075109	1864	1864	1864	1864	187
309	20240502	144800	195726541	1869	1869	1869	1869	0
310	20240502	144700	195726541	1869	1869	1869	1869	0
311	20240502	144600	195726541	1869	1869	1869	1869	0
312	20240502	144500	195726541	1869	1869	1869	1869	0
313	20240502	144400	195726541	1869	1869	1869	1869	0
314	20240502	144300	195726541	1869	1869	1869	1869	0
315	20240502	144200	195726541	1869	1869	1869	1869	0
316	20240502	144100	195726541	1869	1869	1869	1869	0
317	20240502	144000	195726541	1869	1869	1869	1869	0
318	20240502	143900	195726541	1869	1869	1869	1869	0
319	20240502	143800	195726541	1869	1869	1869	1869	0
320	20240502	143700	195726541	1869	1869	1869	1869	0
321	20240502	143600	195726541	1869	1869	1869	1869	0
322	20240502	143500	195726541	1869	1869	1869	1869	0
323	20240502	143400	195726541	1869	1869	1869	1869	0
324	20240502	143300	195726541	1869	1869	1869	1869	0
325	20240502	143200	195726541	1869	1869	1869	1869	0
326	20240502	143100	195726541	1869	1869	1869	1869	0
327	20240502	143000	195726541	1869	1869	1869	1869	0
328	20240502	142900	195726541	1869	1869	1869	1869	0
329	20240502	142800	195726541	1869	1869	1869	1869	14
330	20240502	142700	195700375	1864	1864	1864	1864	0
331	20240502	142600	195700375	1864	1864	1864	1864	32
332	20240502	142500	195640727	1869	1869	1869	1869	0
333	20240502	142400	195640727	1869	1869	1869	1869	0
334	20240502	142300	195640727	1869	1869	1869	1869	0
335	20240502	142200	195640727	1869	1869	1869	1869	0
336	20240502	142100	195640727	1869	1869	1869	1869	0
337	20240502	142000	195640727	1869	1869	1869	1869	0
338	20240502	141900	195640727	1869	1869	1869	1869	10
339	20240502	141800	195622037	1864	1864	1864	1864	0
340	20240502	141700	195622037	1864	1864	1864	1864	0
341	20240502	141600	195622037	1864	1864	1864	1864	0
342	20240502	141500	195622037	1864	1864	1864	1864	0
343	20240502	141400	195622037	1864	1864	1864	1864	134
344	20240502	141300	195372261	1864	1864	1864	1864	0
345	20240502	141200	195372261	1864	1864	1864	1864	0
346	20240502	141100	195372261	1864	1864	1864	1864	0
347	20240502	141000	195372261	1864	1864	1864	1864	0
348	20240502	140900	195372261	1864	1864	1864	1864	0
349	20240502	140800	195372261	1864	1864	1864	1864	0
350	20240502	140700	195372261	1864	1864	1864	1864	0
351	20240502	140600	195372261	1864	1864	1864	1864	0
352	20240502	140500	195372261	1864	1864	1864	1864	0
353	20240502	140400	195372261	1864	1864	1864	1864	0
354	20240502	140300	195372261	1864	1864	1864	1864	0
355	20240502	140200	195372261	1864	1864	1864	1864	0
356	20240502	140100	195372261	1864	1864	1864	1864	0
357	20240502	140000	195372261	1864	1864	1864	1864	0
358	20240502	135900	195372261	1864	1864	1864	1864	0
359	20240502	135800	195372261	1864	1864	1864	1864	0
360	20240502	135700	195372261	1864	1864	1864	1864	0
361	20240502	135600	195372261	1864	1864	1864	1864	0
362	20240502	135500	195372261	1864	1864	1864	1864	0
363	20240502	135400	195372261	1864	1864	1864	1864	0
364	20240502	135300	195372261	1864	1864	1864	1864	0
365	20240502	135200	195372261	1864	1864	1864	1864	0
366	20240502	135100	195372261	1864	1864	1864	1864	0
367	20240502	135000	195372261	1864	1864	1864	1864	0
368	20240502	134900	195372261	1864	1864	1864	1864	0
369	20240502	134800	195372261	1864	1864	1864	1864	0
370	20240502	134700	195372261	1864	1864	1864	1864	152
371	20240502	134600	195088933	1864	1864	1864	1864	0
372	20240502	134500	195088933	1864	1864	1864	1864	0
373	20240502	134400	195088933	1864	1864	1864	1864	0
374	20240502	134300	195088933	1864	1864	1864	1864	0
375	20240502	134200	195088933	1864	1864	1864	1864	405
376	20240502	134100	194334013	1869	1869	1869	1869	0
377	20240502	134000	194334013	1869	1869	1869	1869	0
378	20240502	133900	194334013	1869	1869	1869	1869	0
379	20240502	133800	194334013	1869	1869	1869	1869	0
380	20240502	133700	194334013	1869	1869	1869	1869	0
381	20240502	133600	194334013	1869	1869	1869	1869	0
382	20240502	133500	194334013	1869	1869	1869	1869	0
383	20240502	133400	194334013	1869	1869	1869	1869	0
384	20240502	133300	194334013	1869	1869	1869	1869	0
385	20240502	133200	194334013	1869	1869	1869	1869	0
386	20240502	133100	194334013	1869	1869	1869	1869	0
387	20240502	133000	194334013	1869	1869	1869	1869	0
388	20240502	132900	194334013	1869	1869	1869	1869	0
389	20240502	132800	194334013	1869	1869	1869	1869	3
390	20240502	132700	194328406	1869	1869	1869	1869	0
391	20240502	132600	194328406	1869	1869	1869	1869	0
392	20240502	132500	194328406	1869	1869	1869	1869	0
393	20240502	132400	194328406	1869	1869	1869	1869	1194
394	20240502	132300	192096820	1876	1876	1876	1876	0
395	20240502	132200	192096820	1876	1876	1876	1876	0
396	20240502	132100	192096820	1876	1876	1876	1876	0
397	20240502	132000	192096820	1876	1876	1876	1876	10
398	20240502	131900	192078060	1876	1876	1876	1876	0
399	20240502	131800	192078060	1876	1876	1876	1876	0
400	20240502	131700	192078060	1876	1876	1876	1876	0
401	20240502	131600	192078060	1876	1876	1876	1876	0
402	20240502	131500	192078060	1876	1876	1876	1876	0
403	20240502	131400	192078060	1876	1876	1876	1876	0
404	20240502	131300	192078060	1876	1876	1876	1876	0
405	20240502	131200	192078060	1876	1876	1876	1876	0
406	20240502	131100	192078060	1876	1876	1876	1876	0
407	20240502	131000	192078060	1876	1876	1876	1876	50
408	20240502	130900	191984260	1877	1877	1877	1877	0
409	20240502	130800	191984260	1877	1877	1877	1877	1
410	20240502	130700	191982383	1876	1876	1876	1876	0
411	20240502	130600	191982383	1876	1876	1876	1876	443
412	20240502	130500	191151315	1875	1875	1875	1875	0
413	20240502	130400	191151315	1875	1875	1875	1875	0
414	20240502	130300	191151315	1875	1870	1875	1870	3148
415	20240502	130200	185257839	1870	1870	1870	1870	1001
416	20240502	130100	183385969	1858	1858	1858	1858	0
417	20240502	130000	183385969	1858	1858	1858	1858	0
418	20240502	125900	183385969	1858	1858	1858	1858	0
419	20240502	125800	183385969	1858	1858	1858	1858	0
420	20240502	125700	183385969	1858	1858	1858	1858	0
421	20240502	125600	183385969	1858	1859	1859	1858	2190
422	20240502	125500	179315083	1859	1859	1859	1859	0
423	20240502	125400	179315083	1859	1859	1859	1859	1582
424	20240502	125300	176374145	1859	1859	1859	1859	500
425	20240502	125200	175444645	1870	1870	1870	1870	0
426	20240502	125100	175444645	1870	1870	1870	1870	0
427	20240502	125000	175444645	1870	1870	1870	1870	0
428	20240502	124900	175444645	1870	1870	1870	1870	0
429	20240502	124800	175444645	1870	1870	1870	1870	0
430	20240502	124700	175444645	1870	1870	1870	1870	0
431	20240502	124600	175444645	1870	1870	1870	1870	0
432	20240502	124500	175444645	1870	1870	1870	1870	1
433	20240502	124400	175442775	1859	1859	1859	1859	0
434	20240502	124300	175442775	1859	1859	1859	1859	900
435	20240502	124200	173769675	1870	1870	1870	1870	0
436	20240502	124100	173769675	1870	1870	1870	1870	0
437	20240502	124000	173769675	1870	1870	1870	1870	1
438	20240502	123900	173767805	1859	1859	1859	1859	1140
439	20240502	123800	171648545	1871	1871	1871	1871	0
440	20240502	123700	171648545	1871	1871	1871	1871	0
441	20240502	123600	171648545	1871	1871	1871	1871	0
442	20240502	123500	171648545	1871	1871	1871	1871	0
443	20240502	123400	171648545	1871	1871	1871	1871	0
444	20240502	123300	171648545	1871	1871	1871	1871	0
445	20240502	123200	171648545	1871	1871	1871	1871	0
446	20240502	123100	171648545	1871	1871	1871	1871	0
447	20240502	123000	171648545	1871	1871	1871	1871	0
448	20240502	122900	171648545	1871	1871	1871	1871	0
449	20240502	122800	171648545	1871	1871	1871	1871	0
450	20240502	122700	171648545	1871	1871	1871	1871	0
451	20240502	122600	171648545	1871	1871	1871	1871	0
452	20240502	122500	171648545	1871	1871	1871	1871	0
453	20240502	122400	171648545	1871	1871	1871	1871	0
454	20240502	122300	171648545	1871	1871	1871	1871	0
455	20240502	122200	171648545	1871	1871	1871	1871	0
456	20240502	122100	171648545	1871	1871	1871	1871	0
457	20240502	122000	171648545	1871	1871	1871	1871	0
458	20240502	121900	171648545	1871	1871	1871	1871	0
459	20240502	121800	171648545	1871	1871	1871	1871	0
460	20240502	121700	171648545	1871	1871	1871	1871	0
461	20240502	121600	171648545	1871	1871	1871	1871	0
462	20240502	121500	171648545	1871	1871	1871	1871	0
463	20240502	121400	171648545	1871	1871	1871	1871	0
464	20240502	121300	171648545	1871	1871	1871	1871	0
465	20240502	121200	171648545	1871	1871	1871	1871	0
466	20240502	121100	171648545	1871	1871	1871	1871	0
467	20240502	121000	171648545	1871	1871	1871	1871	0
468	20240502	120900	171648545	1871	1871	1871	1871	0
469	20240502	120800	171648545	1871	1860	1871	1859	1136
470	20240502	120700	169536626	1860	1860	1860	1860	282
471	20240502	120600	169012106	1872	1872	1872	1872	0
472	20240502	120500	169012106	1872	1872	1872	1872	0
473	20240502	120400	169012106	1872	1872	1872	1872	0
474	20240502	120300	169012106	1872	1872	1872	1872	0
475	20240502	120200	169012106	1872	1872	1872	1872	0
476	20240502	120100	169012106	1872	1872	1872	1872	0
477	20240502	120000	169012106	1872	1872	1872	1872	0
478	20240502	115900	169012106	1872	1872	1872	1872	0
479	20240502	115800	169012106	1872	1872	1872	1872	0
480	20240502	115700	169012106	1872	1872	1872	1872	0
481	20240502	115600	169012106	1872	1872	1872	1872	0
482	20240502	115500	169012106	1872	1872	1872	1872	0
483	20240502	115400	169012106	1872	1872	1872	1872	0
484	20240502	115300	169012106	1872	1872	1872	1872	267
485	20240502	115200	168512282	1872	1872	1872	1872	0
486	20240502	115100	168512282	1872	1872	1872	1872	0
487	20240502	115000	168512282	1872	1872	1872	1872	0
488	20240502	114900	168512282	1872	1872	1872	1872	0
489	20240502	114800	168512282	1872	1872	1872	1872	0
490	20240502	114700	168512282	1872	1872	1872	1872	0
491	20240502	114600	168512282	1872	1872	1872	1872	0
492	20240502	114500	168512282	1872	1872	1872	1872	0
493	20240502	114400	168512282	1872	1872	1872	1872	0
494	20240502	114300	168512282	1872	1872	1872	1872	0
495	20240502	114200	168512282	1872	1872	1872	1872	0
496	20240502	114100	168512282	1872	1872	1872	1872	0
497	20240502	114000	168512282	1872	1872	1872	1872	0
498	20240502	113900	168512282	1872	1872	1872	1872	1
499	20240502	113800	168510410	1859	1859	1859	1859	0
500	20240502	113700	168510410	1859	1859	1859	1859	0
501	20240502	113600	168510410	1859	1859	1859	1859	0
502	20240502	113500	168510410	1859	1859	1859	1859	0
503	20240502	113400	168510410	1859	1859	1859	1859	0
504	20240502	113300	168510410	1859	1859	1859	1859	322
505	20240502	113200	167911812	1859	1859	1859	1859	0
506	20240502	113100	167911812	1859	1859	1859	1859	343
507	20240502	113000	167274175	1859	1859	1859	1859	0
508	20240502	112900	167274175	1859	1860	1860	1859	851
509	20240502	112800	165691823	1859	1859	1859	1859	0
510	20240502	112700	165691823	1859	1859	1859	1859	2500
511	20240502	112600	161044323	1874	1874	1874	1874	0
512	20240502	112500	161044323	1874	1874	1874	1874	0
513	20240502	112400	161044323	1874	1874	1874	1874	0
514	20240502	112300	161044323	1874	1874	1874	1874	0
515	20240502	112200	161044323	1874	1874	1874	1874	0
516	20240502	112100	161044323	1874	1874	1874	1874	0
517	20240502	112000	161044323	1874	1874	1874	1874	0
518	20240502	111900	161044323	1874	1874	1874	1874	0
519	20240502	111800	161044323	1874	1874	1874	1874	0
520	20240502	111700	161044323	1874	1874	1874	1874	0
521	20240502	111600	161044323	1874	1874	1874	1874	0
522	20240502	111500	161044323	1874	1874	1874	1874	0
523	20240502	111400	161044323	1874	1874	1874	1874	0
524	20240502	111300	161044323	1874	1874	1874	1874	0
525	20240502	111200	161044323	1874	1874	1874	1874	0
526	20240502	111100	161044323	1874	1874	1874	1874	0
527	20240502	111000	161044323	1874	1874	1874	1874	0
528	20240502	110900	161044323	1874	1874	1874	1874	0
529	20240502	110800	161044323	1874	1874	1874	1874	0
530	20240502	110700	161044323	1874	1874	1874	1874	0
531	20240502	110600	161044323	1874	1874	1874	1874	0
532	20240502	110500	161044323	1874	1874	1874	1874	0
533	20240502	110400	161044323	1874	1874	1874	1874	0
534	20240502	110300	161044323	1874	1874	1874	1874	0
535	20240502	110200	161044323	1874	1874	1874	1874	0
536	20240502	110100	161044323	1874	1874	1874	1874	0
537	20240502	110000	161044323	1874	1874	1874	1874	0
538	20240502	105900	161044323	1874	1874	1874	1874	0
539	20240502	105800	161044323	1874	1874	1874	1874	0
540	20240502	105700	161044323	1874	1874	1874	1874	0
541	20240502	105600	161044323	1874	1874	1874	1874	1
542	20240502	105500	161042449	1874	1874	1874	1874	0
543	20240502	105400	161042449	1874	1874	1874	1874	0
544	20240502	105300	161042449	1874	1874	1874	1874	0
545	20240502	105200	161042449	1874	1874	1874	1874	0
546	20240502	105100	161042449	1874	1874	1874	1874	0
547	20240502	105000	161042449	1874	1870	1874	1870	850
548	20240502	104900	159452945	1870	1870	1870	1870	2
549	20240502	104800	159449205	1870	1870	1870	1870	0
550	20240502	104700	159449205	1870	1870	1870	1870	0
551	20240502	104600	159449205	1870	1870	1870	1870	0
552	20240502	104500	159449205	1870	1870	1870	1870	1
553	20240502	104400	159447335	1859	1859	1859	1859	0
554	20240502	104300	159447335	1859	1859	1859	1859	93
555	20240502	104200	159274448	1859	1859	1859	1859	207
556	20240502	104100	158889635	1859	1859	1859	1859	1000
557	20240502	104000	157030635	1875	1875	1875	1875	0
558	20240502	103900	157030635	1875	1875	1875	1875	0
559	20240502	103800	157030635	1875	1875	1875	1875	0
560	20240502	103700	157030635	1875	1875	1875	1875	0
561	20240502	103600	157030635	1875	1875	1875	1875	0
562	20240502	103500	157030635	1875	1875	1875	1875	0
563	20240502	103400	157030635	1875	1875	1875	1875	0
564	20240502	103300	157030635	1875	1870	1875	1870	651
565	20240502	103200	155813260	1870	1870	1870	1870	0
566	20240502	103100	155813260	1870	1858	1870	1858	3
567	20240502	103000	155807662	1875	1875	1875	1875	0
568	20240502	102900	155807662	1875	1875	1875	1875	0
569	20240502	102800	155807662	1875	1875	1875	1875	0
570	20240502	102700	155807662	1875	1875	1875	1875	0
571	20240502	102600	155807662	1875	1875	1875	1875	0
572	20240502	102500	155807662	1875	1875	1875	1875	0
573	20240502	102400	155807662	1875	1875	1875	1875	0
574	20240502	102300	155807662	1875	1874	1875	1874	140
575	20240502	102200	155545301	1860	1860	1860	1860	0
576	20240502	102100	155545301	1860	1860	1860	1860	148
577	20240502	102000	155270021	1874	1874	1874	1874	0
578	20240502	101900	155270021	1874	1863	1874	1863	418
579	20240502	101800	154491276	1861	1863	1863	1861	672
580	20240502	101700	153240124	1875	1875	1875	1875	0
581	20240502	101600	153240124	1875	1875	1875	1875	0
582	20240502	101500	153240124	1875	1875	1875	1875	0
583	20240502	101400	153240124	1875	1875	1875	1875	0
584	20240502	101300	153240124	1875	1875	1875	1875	0
585	20240502	101200	153240124	1875	1875	1875	1875	0
586	20240502	101100	153240124	1875	1875	1875	1875	0
587	20240502	101000	153240124	1875	1875	1875	1875	0
588	20240502	100900	153240124	1875	1875	1875	1875	2
589	20240502	100800	153236374	1875	1875	1875	1875	0
590	20240502	100700	153236374	1875	1875	1875	1875	200
591	20240502	100600	152861374	1875	1875	1875	1875	12
592	20240502	100500	152838874	1875	1875	1875	1875	0
593	20240502	100400	152838874	1875	1875	1875	1875	587
594	20240502	100300	151738249	1875	1875	1875	1875	0
595	20240502	100200	151738249	1875	1875	1875	1875	0
596	20240502	100100	151738249	1875	1875	1875	1875	64
597	20240502	100000	151618249	1875	1875	1875	1875	0
598	20240502	095900	151618249	1875	1875	1875	1875	0
599	20240502	095800	151618249	1875	1875	1875	1875	0
600	20240502	095700	151618249	1875	1860	1875	1860	164
601	20240502	095600	151313194	1860	1861	1861	1860	489
602	20240502	095500	150403547	1858	1866	1866	1858	500
603	20240502	095400	149473602	1866	1866	1866	1866	666
604	20240502	095300	148230846	1877	1877	1877	1877	0
605	20240502	095200	148230846	1877	1877	1877	1877	0
606	20240502	095100	148230846	1877	1877	1877	1877	5
607	20240502	095000	148221461	1877	1877	1877	1877	0
608	20240502	094900	148221461	1877	1877	1877	1877	0
609	20240502	094800	148221461	1877	1877	1877	1877	0
610	20240502	094700	148221461	1877	1877	1877	1877	0
611	20240502	094600	148221461	1877	1877	1877	1877	0
612	20240502	094500	148221461	1877	1877	1877	1877	0
613	20240502	094400	148221461	1877	1876	1877	1876	1800
614	20240502	094300	144844360	1876	1876	1876	1876	1
615	20240502	094200	144842484	1878	1878	1878	1878	100
616	20240502	094100	144654684	1878	1877	1878	1877	5000
617	20240502	094000	135266350	1877	1877	1877	1877	0
618	20240502	093900	135266350	1877	1877	1877	1877	0
619	20240502	093800	135266350	1877	1875	1877	1875	1100
620	20240502	093700	133202330	1877	1877	1877	1877	0
621	20240502	093600	133202330	1877	1877	1877	1877	0
622	20240502	093500	133202330	1877	1876	1877	1876	1128
623	20240502	093400	131085660	1876	1859	1876	1859	1086
624	20240502	093300	129056229	1876	1876	1876	1876	0
625	20240502	093200	129056229	1876	1876	1876	1876	3
626	20240502	093100	129050601	1859	1858	1859	1858	40061
627	20240502	093000	54577637	1859	1859	1859	1859	0
628	20240502	092900	54577637	1859	1859	1859	1859	0
629	20240502	092800	54577637	1859	1859	1859	1859	0
630	20240502	092700	54577637	1859	1859	1859	1859	0
631	20240502	092600	54577637	1859	1859	1859	1859	0
632	20240502	092500	54577637	1859	1855	1859	1855	23000
633	20240502	092400	11826027	1855	1855	1855	1855	0
634	20240502	092300	11826027	1855	1855	1855	1855	0
635	20240502	092200	11826027	1855	1855	1855	1855	0
636	20240502	092100	11826027	1855	1855	1855	1855	0
637	20240502	092000	11826027	1855	1855	1855	1855	9
638	20240502	091900	11809332	1855	1855	1855	1855	0
639	20240502	091800	11809332	1855	1843	1855	1843	420
640	20240502	091700	11035185	1843	1843	1843	1843	0
641	20240502	091600	11035185	1843	1843	1843	1843	0
642	20240502	091500	11035185	1843	1843	1843	1843	1
643	20240502	091400	11033342	1850	1850	1850	1850	0
644	20240502	091300	11033342	1850	1844	1850	1844	980
645	20240502	091200	9220711	1846	1846	1846	1846	0
646	20240502	091100	9220711	1846	1846	1846	1846	0
647	20240502	091000	9220711	1846	1846	1846	1846	5
648	20240502	090900	9211481	1859	1859	1859	1859	0
649	20240502	090800	9211481	1859	1859	1859	1859	0
650	20240502	090700	9211481	1859	1826	1859	1826	2
651	20240502	090600	9207796	1826	1818	1826	1818	317
652	20240502	090500	8629026	1817	1817	1817	1817	2
653	20240502	090400	8625392	1814	1825	1825	1814	3770
654	20240502	090300	1763070	1825	1827	1827	1825	250
655	20240502	090200	1306620	1830	1830	1830	1830	0
656	20240502	090100	1306620	1830	1830	1830	1830	292
657	20240502	090000	772260	1830	1830	1830	1830	422