KissMeData/205500/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	203900	74506246	1697	1697	1697	1697	718
3	20240503	203800	74506246	1697	1697	1697	1697	0
4	20240503	203700	74506246	1697	1697	1697	1697	0
5	20240503	203600	74506246	1697	1697	1697	1697	0
6	20240503	203500	74506246	1697	1697	1697	1697	0
7	20240503	203400	74506246	1697	1697	1697	1697	0
8	20240503	203300	74506246	1697	1697	1697	1697	0
9	20240503	203200	74506246	1697	1697	1697	1697	0
10	20240503	203100	74506246	1697	1697	1697	1697	0
11	20240503	203000	74506246	1697	1697	1697	1697	0
12	20240503	202900	74506246	1697	1697	1697	1697	0
13	20240503	202800	74506246	1697	1697	1697	1697	0
14	20240503	202700	74506246	1697	1697	1697	1697	0
15	20240503	202600	74506246	1697	1697	1697	1697	0
16	20240503	202500	74506246	1697	1697	1697	1697	0
17	20240503	202400	74506246	1697	1697	1697	1697	0
18	20240503	202300	74506246	1697	1697	1697	1697	0
19	20240503	202200	74506246	1697	1697	1697	1697	0
20	20240503	202100	74506246	1697	1697	1697	1697	0
21	20240503	202000	74506246	1697	1697	1697	1697	0
22	20240503	201900	74506246	1697	1697	1697	1697	0
23	20240503	201800	74506246	1697	1697	1697	1697	0
24	20240503	201700	74506246	1697	1697	1697	1697	0
25	20240503	201600	74506246	1697	1697	1697	1697	0
26	20240503	201500	74506246	1697	1697	1697	1697	0
27	20240503	201400	74506246	1697	1697	1697	1697	0
28	20240503	201300	74506246	1697	1697	1697	1697	0
29	20240503	201200	74506246	1697	1697	1697	1697	0
30	20240503	201100	74506246	1697	1697	1697	1697	0
31	20240503	201000	74506246	1697	1697	1697	1697	0
32	20240503	200900	74506246	1697	1697	1697	1697	718
33	20240503	200800	74506246	1697	1697	1697	1697	0
34	20240503	200700	74506246	1697	1697	1697	1697	0
35	20240503	200600	74506246	1697	1697	1697	1697	0
36	20240503	200500	74506246	1697	1697	1697	1697	0
37	20240503	200400	74506246	1697	1697	1697	1697	0
38	20240503	200300	74506246	1697	1697	1697	1697	0
39	20240503	200200	74506246	1697	1697	1697	1697	0
40	20240503	200100	74506246	1697	1697	1697	1697	0
41	20240503	200000	74506246	1697	1697	1697	1697	0
42	20240503	195900	74506246	1697	1697	1697	1697	0
43	20240503	195800	74506246	1697	1697	1697	1697	0
44	20240503	195700	74506246	1697	1697	1697	1697	0
45	20240503	195600	74506246	1697	1697	1697	1697	0
46	20240503	195500	74506246	1697	1697	1697	1697	0
47	20240503	195400	74506246	1697	1697	1697	1697	0
48	20240503	195300	74506246	1697	1697	1697	1697	0
49	20240503	195200	74506246	1697	1697	1697	1697	0
50	20240503	195100	74506246	1697	1697	1697	1697	0
51	20240503	195000	74506246	1697	1697	1697	1697	0
52	20240503	194900	74506246	1697	1697	1697	1697	0
53	20240503	194800	74506246	1697	1697	1697	1697	0
54	20240503	194700	74506246	1697	1697	1697	1697	0
55	20240503	194600	74506246	1697	1697	1697	1697	0
56	20240503	194500	74506246	1697	1697	1697	1697	0
57	20240503	194400	74506246	1697	1697	1697	1697	0
58	20240503	194300	74506246	1697	1697	1697	1697	0
59	20240503	194200	74506246	1697	1697	1697	1697	0
60	20240503	194100	74506246	1697	1697	1697	1697	0
61	20240503	194000	74506246	1697	1697	1697	1697	0
62	20240503	193900	74506246	1697	1697	1697	1697	718
63	20240503	193800	74506246	1697	1697	1697	1697	0
64	20240503	193700	74506246	1697	1697	1697	1697	0
65	20240503	193600	74506246	1697	1697	1697	1697	0
66	20240503	193500	74506246	1697	1697	1697	1697	0
67	20240503	193400	74506246	1697	1697	1697	1697	0
68	20240503	193300	74506246	1697	1697	1697	1697	0
69	20240503	193200	74506246	1697	1697	1697	1697	0
70	20240503	193100	74506246	1697	1697	1697	1697	0
71	20240503	193000	74506246	1697	1697	1697	1697	0
72	20240503	192900	74506246	1697	1697	1697	1697	0
73	20240503	192800	74506246	1697	1697	1697	1697	0
74	20240503	192700	74506246	1697	1697	1697	1697	0
75	20240503	192600	74506246	1697	1697	1697	1697	0
76	20240503	192500	74506246	1697	1697	1697	1697	0
77	20240503	192400	74506246	1697	1697	1697	1697	0
78	20240503	192300	74506246	1697	1697	1697	1697	0
79	20240503	192200	74506246	1697	1697	1697	1697	0
80	20240503	192100	74506246	1697	1697	1697	1697	0
81	20240503	192000	74506246	1697	1697	1697	1697	0
82	20240503	191900	74506246	1697	1697	1697	1697	0
83	20240503	191800	74506246	1697	1697	1697	1697	0
84	20240503	191700	74506246	1697	1697	1697	1697	0
85	20240503	191600	74506246	1697	1697	1697	1697	0
86	20240503	191500	74506246	1697	1697	1697	1697	0
87	20240503	191400	74506246	1697	1697	1697	1697	0
88	20240503	191300	74506246	1697	1697	1697	1697	0
89	20240503	191200	74506246	1697	1697	1697	1697	0
90	20240503	191100	74506246	1697	1697	1697	1697	0
91	20240503	191000	74506246	1697	1697	1697	1697	0
92	20240503	190900	74506246	1697	1697	1697	1697	718
93	20240503	190800	74506246	1697	1697	1697	1697	0
94	20240503	190700	74506246	1697	1697	1697	1697	0
95	20240503	190600	74506246	1697	1697	1697	1697	0
96	20240503	190500	74506246	1697	1697	1697	1697	0
97	20240503	190400	74506246	1697	1697	1697	1697	0
98	20240503	190300	74506246	1697	1697	1697	1697	0
99	20240503	190200	74506246	1697	1697	1697	1697	0
100	20240503	190100	74506246	1697	1697	1697	1697	0
101	20240503	190000	74506246	1697	1697	1697	1697	0
102	20240503	185900	74506246	1697	1697	1697	1697	0
103	20240503	185800	74506246	1697	1697	1697	1697	0
104	20240503	185700	74506246	1697	1697	1697	1697	0
105	20240503	185600	74506246	1697	1697	1697	1697	0
106	20240503	185500	74506246	1697	1697	1697	1697	0
107	20240503	185400	74506246	1697	1697	1697	1697	0
108	20240503	185300	74506246	1697	1697	1697	1697	0
109	20240503	185200	74506246	1697	1697	1697	1697	0
110	20240503	185100	74506246	1697	1697	1697	1697	0
111	20240503	185000	74506246	1697	1697	1697	1697	0
112	20240503	184900	74506246	1697	1697	1697	1697	0
113	20240503	184800	74506246	1697	1697	1697	1697	0
114	20240503	184700	74506246	1697	1697	1697	1697	0
115	20240503	184600	74506246	1697	1697	1697	1697	0
116	20240503	184500	74506246	1697	1697	1697	1697	0
117	20240503	184400	74506246	1697	1697	1697	1697	0
118	20240503	184300	74506246	1697	1697	1697	1697	0
119	20240503	184200	74506246	1697	1697	1697	1697	0
120	20240503	184100	74506246	1697	1697	1697	1697	0
121	20240503	184000	74506246	1697	1697	1697	1697	0
122	20240503	183900	74506246	1697	1697	1697	1697	718
123	20240503	183800	74506246	1697	1697	1697	1697	0
124	20240503	183700	74506246	1697	1697	1697	1697	0
125	20240503	183600	74506246	1697	1697	1697	1697	0
126	20240503	183500	74506246	1697	1697	1697	1697	0
127	20240503	183400	74506246	1697	1697	1697	1697	0
128	20240503	183300	74506246	1697	1697	1697	1697	0
129	20240503	183200	74506246	1697	1697	1697	1697	0
130	20240503	183100	74506246	1697	1697	1697	1697	0
131	20240503	183000	74506246	1697	1697	1697	1697	0
132	20240503	182900	74506246	1697	1697	1697	1697	0
133	20240503	182800	74506246	1697	1697	1697	1697	0
134	20240503	182700	74506246	1697	1697	1697	1697	0
135	20240503	182600	74506246	1697	1697	1697	1697	0
136	20240503	182500	74506246	1697	1697	1697	1697	0
137	20240503	182400	74506246	1697	1697	1697	1697	0
138	20240503	182300	74506246	1697	1697	1697	1697	0
139	20240503	182200	74506246	1697	1697	1697	1697	0
140	20240503	182100	74506246	1697	1697	1697	1697	0
141	20240503	182000	74506246	1697	1697	1697	1697	0
142	20240503	181900	74506246	1697	1697	1697	1697	0
143	20240503	181800	74506246	1697	1697	1697	1697	0
144	20240503	181700	74506246	1697	1697	1697	1697	0
145	20240503	181600	74506246	1697	1697	1697	1697	0
146	20240503	181500	74506246	1697	1697	1697	1697	0
147	20240503	181400	74506246	1697	1697	1697	1697	0
148	20240503	181300	74506246	1697	1697	1697	1697	0
149	20240503	181200	74506246	1697	1697	1697	1697	0
150	20240503	181100	74506246	1697	1697	1697	1697	0
151	20240503	181000	74506246	1697	1697	1697	1697	0
152	20240503	180900	74506246	1697	1697	1697	1697	718
153	20240503	180800	74506246	1697	1697	1697	1697	0
154	20240503	180700	74506246	1697	1697	1697	1697	0
155	20240503	180600	74506246	1697	1697	1697	1697	0
156	20240503	180500	74506246	1697	1697	1697	1697	0
157	20240503	180400	74506246	1697	1697	1697	1697	0
158	20240503	180300	74506246	1697	1697	1697	1697	0
159	20240503	180200	74506246	1697	1697	1697	1697	0
160	20240503	180100	74506246	1697	1697	1697	1697	0
161	20240503	180000	74506246	1697	1697	1697	1697	0
162	20240503	175900	74506246	1697	1697	1697	1697	0
163	20240503	175800	74506246	1697	1697	1697	1697	0
164	20240503	175700	74506246	1697	1697	1697	1697	0
165	20240503	175600	74506246	1697	1697	1697	1697	0
166	20240503	175500	74506246	1697	1697	1697	1697	0
167	20240503	175400	74506246	1697	1697	1697	1697	0
168	20240503	175300	74506246	1697	1697	1697	1697	0
169	20240503	175200	74506246	1697	1697	1697	1697	0
170	20240503	175100	74506246	1697	1697	1697	1697	0
171	20240503	175000	74506246	1697	1697	1697	1697	0
172	20240503	174900	74506246	1697	1697	1697	1697	0
173	20240503	174800	74506246	1697	1697	1697	1697	0
174	20240503	174700	74506246	1697	1697	1697	1697	0
175	20240503	174600	74506246	1697	1697	1697	1697	0
176	20240503	174500	74506246	1697	1697	1697	1697	0
177	20240503	174400	74506246	1697	1697	1697	1697	0
178	20240503	174300	74506246	1697	1697	1697	1697	0
179	20240503	174200	74506246	1697	1697	1697	1697	0
180	20240503	174100	74506246	1697	1697	1697	1697	0
181	20240503	174000	74506246	1697	1697	1697	1697	0
182	20240503	173900	74506246	1697	1697	1697	1697	718
183	20240503	173800	74506246	1697	1697	1697	1697	0
184	20240503	173700	74506246	1697	1697	1697	1697	0
185	20240503	173600	74506246	1697	1697	1697	1697	0
186	20240503	173500	74506246	1697	1697	1697	1697	0
187	20240503	173400	74506246	1697	1697	1697	1697	0
188	20240503	173300	74506246	1697	1697	1697	1697	0
189	20240503	173200	74506246	1697	1697	1697	1697	0
190	20240503	173100	74506246	1697	1697	1697	1697	0
191	20240503	173000	74506246	1697	1697	1697	1697	0
192	20240503	172900	74506246	1697	1697	1697	1697	0
193	20240503	172800	74506246	1697	1697	1697	1697	0
194	20240503	172700	74506246	1697	1697	1697	1697	0
195	20240503	172600	74506246	1697	1697	1697	1697	0
196	20240503	172500	74506246	1697	1697	1697	1697	0
197	20240503	172400	74506246	1697	1697	1697	1697	0
198	20240503	172300	74506246	1697	1697	1697	1697	0
199	20240503	172200	74506246	1697	1697	1697	1697	0
200	20240503	172100	74506246	1697	1697	1697	1697	0
201	20240503	172000	74506246	1697	1697	1697	1697	0
202	20240503	171900	74506246	1697	1697	1697	1697	0
203	20240503	171800	74506246	1697	1697	1697	1697	0
204	20240503	171700	74506246	1697	1697	1697	1697	0
205	20240503	171600	74506246	1697	1697	1697	1697	0
206	20240503	171500	74506246	1697	1697	1697	1697	0
207	20240503	171400	74506246	1697	1697	1697	1697	0
208	20240503	171300	74506246	1697	1697	1697	1697	0
209	20240503	171200	74506246	1697	1697	1697	1697	0
210	20240503	171100	74506246	1697	1697	1697	1697	0
211	20240503	171000	74506246	1697	1697	1697	1697	0
212	20240503	170900	74506246	1697	1697	1697	1697	718
213	20240503	170800	74506246	1697	1697	1697	1697	0
214	20240503	170700	74506246	1697	1697	1697	1697	0
215	20240503	170600	74506246	1697	1697	1697	1697	0
216	20240503	170500	74506246	1697	1697	1697	1697	0
217	20240503	170400	74506246	1697	1697	1697	1697	0
218	20240503	170300	74506246	1697	1697	1697	1697	0
219	20240503	170200	74506246	1697	1697	1697	1697	0
220	20240503	170100	74506246	1697	1697	1697	1697	0
221	20240503	170000	74506246	1697	1697	1697	1697	0
222	20240503	165900	74506246	1697	1697	1697	1697	0
223	20240503	165800	74506246	1697	1697	1697	1697	0
224	20240503	165700	74506246	1697	1697	1697	1697	0
225	20240503	165600	74506246	1697	1697	1697	1697	0
226	20240503	165500	74506246	1697	1697	1697	1697	0
227	20240503	165400	74506246	1697	1697	1697	1697	0
228	20240503	165300	74506246	1697	1697	1697	1697	0
229	20240503	165200	74506246	1697	1697	1697	1697	0
230	20240503	165100	74506246	1697	1697	1697	1697	0
231	20240503	165000	74506246	1697	1697	1697	1697	0
232	20240503	164900	74506246	1697	1697	1697	1697	0
233	20240503	164800	74506246	1697	1697	1697	1697	0
234	20240503	164700	74506246	1697	1697	1697	1697	0
235	20240503	164600	74506246	1697	1697	1697	1697	0
236	20240503	164500	74506246	1697	1697	1697	1697	0
237	20240503	164400	74506246	1697	1697	1697	1697	0
238	20240503	164300	74506246	1697	1697	1697	1697	0
239	20240503	164200	74506246	1697	1697	1697	1697	0
240	20240503	164100	74506246	1697	1697	1697	1697	0
241	20240503	164000	74506246	1697	1697	1697	1697	0
242	20240503	163900	74506246	1697	1697	1697	1697	718
243	20240503	163800	74506246	1697	1697	1697	1697	0
244	20240503	163700	74506246	1697	1697	1697	1697	0
245	20240503	163600	74506246	1697	1697	1697	1697	0
246	20240503	163500	74506246	1697	1697	1697	1697	0
247	20240503	163400	74506246	1697	1697	1697	1697	0
248	20240503	163300	74506246	1697	1697	1697	1697	0
249	20240503	163200	74506246	1697	1697	1697	1697	0
250	20240503	163100	74506246	1697	1697	1697	1697	0
251	20240503	163000	74506246	1697	1697	1697	1697	0
252	20240503	162900	74506246	1697	1697	1697	1697	0
253	20240503	162800	74506246	1697	1697	1697	1697	0
254	20240503	162700	74506246	1697	1697	1697	1697	0
255	20240503	162600	74506246	1697	1697	1697	1697	0
256	20240503	162500	74506246	1697	1697	1697	1697	0
257	20240503	162400	74506246	1697	1697	1697	1697	0
258	20240503	162300	74506246	1697	1697	1697	1697	0
259	20240503	162200	74506246	1697	1697	1697	1697	0
260	20240503	162100	74506246	1697	1697	1697	1697	0
261	20240503	162000	74506246	1697	1697	1697	1697	0
262	20240503	161900	74506246	1697	1697	1697	1697	0
263	20240503	161800	74506246	1697	1697	1697	1697	0
264	20240503	161700	74506246	1697	1697	1697	1697	0
265	20240503	161600	74506246	1697	1697	1697	1697	0
266	20240503	161500	74506246	1697	1697	1697	1697	0
267	20240503	161400	74506246	1697	1697	1697	1697	0
268	20240503	161300	74506246	1697	1697	1697	1697	0
269	20240503	161200	74506246	1697	1697	1697	1697	0
270	20240503	161100	74506246	1697	1697	1697	1697	0
271	20240503	161000	74506246	1697	1697	1697	1697	0
272	20240503	160900	74506246	1697	1697	1697	1697	718
273	20240503	160800	74506246	1697	1697	1697	1697	0
274	20240503	160700	74506246	1697	1697	1697	1697	0
275	20240503	160600	74506246	1697	1697	1697	1697	0
276	20240503	160500	74506246	1697	1697	1697	1697	0
277	20240503	160400	74506246	1697	1697	1697	1697	0
278	20240503	160300	74506246	1697	1697	1697	1697	0
279	20240503	160200	74506246	1697	1697	1697	1697	0
280	20240503	160100	74506246	1697	1697	1697	1697	0
281	20240503	160000	74506246	1697	1697	1697	1697	0
282	20240503	155900	74506246	1697	1697	1697	1697	0
283	20240503	155800	74506246	1697	1697	1697	1697	0
284	20240503	155700	74506246	1697	1697	1697	1697	0
285	20240503	155600	74506246	1697	1697	1697	1697	0
286	20240503	155500	74506246	1697	1697	1697	1697	0
287	20240503	155400	74506246	1697	1697	1697	1697	0
288	20240503	155300	74506246	1697	1697	1697	1697	0
289	20240503	155200	74506246	1697	1697	1697	1697	0
290	20240503	155100	74506246	1697	1697	1697	1697	0
291	20240503	155000	74506246	1697	1697	1697	1697	0
292	20240503	154900	74506246	1697	1697	1697	1697	0
293	20240503	154800	74506246	1697	1697	1697	1697	0
294	20240503	154700	74506246	1697	1697	1697	1697	0
295	20240503	154600	74506246	1697	1697	1697	1697	0
296	20240503	154500	74506246	1697	1697	1697	1697	0
297	20240503	154400	74506246	1697	1697	1697	1697	0
298	20240503	154300	74506246	1697	1697	1697	1697	0
299	20240503	154200	74506246	1697	1697	1697	1697	0
300	20240503	154100	74506246	1697	1697	1697	1697	0
301	20240503	154000	74506246	1697	1697	1697	1697	0
302	20240503	153900	74506246	1697	1697	1697	1697	718
303	20240503	153800	74506246	1697	1697	1697	1697	0
304	20240503	153700	74506246	1697	1697	1697	1697	0
305	20240503	153600	74506246	1697	1697	1697	1697	0
306	20240503	153500	74506246	1697	1697	1697	1697	0
307	20240503	153400	74506246	1697	1697	1697	1697	0
308	20240503	153300	74506246	1697	1697	1697	1697	0
309	20240503	153200	74506246	1697	1697	1697	1697	0
310	20240503	153100	74506246	1697	1697	1697	1697	0
311	20240503	153000	74506246	1697	1697	1697	1697	718
312	20240503	152900	73287800	1697	1697	1697	1697	0
313	20240503	152800	73287800	1697	1697	1697	1697	0
314	20240503	152700	73287800	1697	1697	1697	1697	0
315	20240503	152600	73287800	1697	1697	1697	1697	0
316	20240503	152500	73287800	1697	1697	1697	1697	0
317	20240503	152400	73287800	1697	1697	1697	1697	0
318	20240503	152300	73287800	1697	1697	1697	1697	0
319	20240503	152200	73287800	1697	1697	1697	1697	0
320	20240503	152100	73287800	1697	1697	1697	1697	0
321	20240503	152000	73287800	1697	1697	1697	1697	0
322	20240503	151900	73287800	1697	1697	1697	1697	30
323	20240503	151800	73236890	1694	1694	1694	1694	1
324	20240503	151700	73235196	1691	1691	1691	1691	0
325	20240503	151600	73235196	1691	1691	1691	1691	20
326	20240503	151500	73201376	1693	1693	1693	1693	20
327	20240503	151400	73167516	1686	1685	1686	1685	2091
328	20240503	151300	69644119	1685	1685	1685	1685	0
329	20240503	151200	69644119	1685	1685	1685	1685	10
330	20240503	151100	69627269	1685	1685	1685	1685	0
331	20240503	151000	69627269	1685	1685	1685	1685	11
332	20240503	150900	69608734	1685	1685	1685	1685	0
333	20240503	150800	69608734	1685	1685	1685	1685	0
334	20240503	150700	69608734	1685	1685	1685	1685	0
335	20240503	150600	69608734	1685	1685	1685	1685	0
336	20240503	150500	69608734	1685	1685	1685	1685	0
337	20240503	150400	69608734	1685	1685	1685	1685	0
338	20240503	150300	69608734	1685	1685	1685	1685	0
339	20240503	150200	69608734	1685	1685	1685	1685	0
340	20240503	150100	69608734	1685	1685	1685	1685	48
341	20240503	150000	69527854	1686	1686	1686	1686	15
342	20240503	145900	69502564	1687	1687	1687	1687	15
343	20240503	145800	69477259	1686	1686	1686	1686	205
344	20240503	145700	69131629	1689	1689	1689	1689	0
345	20240503	145600	69131629	1689	1689	1689	1689	0
346	20240503	145500	69131629	1689	1689	1689	1689	0
347	20240503	145400	69131629	1689	1689	1689	1689	86
348	20240503	145300	68986375	1689	1689	1689	1689	0
349	20240503	145200	68986375	1689	1689	1689	1689	0
350	20240503	145100	68986375	1689	1689	1689	1689	0
351	20240503	145000	68986375	1689	1689	1689	1689	1
352	20240503	144900	68984686	1689	1689	1689	1689	0
353	20240503	144800	68984686	1689	1689	1689	1689	0
354	20240503	144700	68984686	1689	1689	1689	1689	0
355	20240503	144600	68984686	1689	1689	1689	1689	0
356	20240503	144500	68984686	1689	1689	1689	1689	0
357	20240503	144400	68984686	1689	1689	1689	1689	300
358	20240503	144300	68477986	1689	1689	1689	1689	0
359	20240503	144200	68477986	1689	1689	1689	1689	0
360	20240503	144100	68477986	1689	1689	1689	1689	0
361	20240503	144000	68477986	1689	1689	1689	1689	0
362	20240503	143900	68477986	1689	1689	1689	1689	1
363	20240503	143800	68476297	1690	1690	1690	1690	0
364	20240503	143700	68476297	1690	1690	1690	1690	200
365	20240503	143600	68138297	1690	1690	1690	1690	0
366	20240503	143500	68138297	1690	1690	1690	1690	100
367	20240503	143400	67969297	1690	1690	1690	1690	0
368	20240503	143300	67969297	1690	1690	1690	1690	0
369	20240503	143200	67969297	1690	1690	1690	1690	240
370	20240503	143100	67563697	1690	1690	1690	1690	60
371	20240503	143000	67462297	1690	1690	1690	1690	0
372	20240503	142900	67462297	1690	1690	1690	1690	723
373	20240503	142800	66240427	1690	1698	1698	1690	1116
374	20240503	142700	64354379	1698	1698	1698	1698	0
375	20240503	142600	64354379	1698	1698	1698	1698	0
376	20240503	142500	64354379	1698	1698	1698	1698	158
377	20240503	142400	64086095	1698	1698	1698	1698	0
378	20240503	142300	64086095	1698	1698	1698	1698	40
379	20240503	142200	64018175	1690	1690	1690	1690	0
380	20240503	142100	64018175	1690	1690	1690	1690	0
381	20240503	142000	64018175	1690	1690	1690	1690	0
382	20240503	141900	64018175	1690	1690	1690	1690	80
383	20240503	141800	63882975	1690	1690	1690	1690	0
384	20240503	141700	63882975	1690	1690	1690	1690	392
385	20240503	141600	63220495	1691	1691	1691	1691	0
386	20240503	141500	63220495	1691	1691	1691	1691	0
387	20240503	141400	63220495	1691	1691	1691	1691	0
388	20240503	141300	63220495	1691	1691	1691	1691	0
389	20240503	141200	63220495	1691	1691	1691	1691	70
390	20240503	141100	63102125	1700	1700	1700	1700	0
391	20240503	141000	63102125	1700	1700	1700	1700	0
392	20240503	140900	63102125	1700	1700	1700	1700	0
393	20240503	140800	63102125	1700	1700	1700	1700	0
394	20240503	140700	63102125	1700	1700	1700	1700	0
395	20240503	140600	63102125	1700	1700	1700	1700	0
396	20240503	140500	63102125	1700	1700	1700	1700	0
397	20240503	140400	63102125	1700	1700	1700	1700	0
398	20240503	140300	63102125	1700	1700	1700	1700	0
399	20240503	140200	63102125	1700	1700	1700	1700	0
400	20240503	140100	63102125	1700	1700	1700	1700	0
401	20240503	140000	63102125	1700	1700	1700	1700	8
402	20240503	135900	63088525	1701	1701	1701	1701	0
403	20240503	135800	63088525	1701	1701	1701	1701	0
404	20240503	135700	63088525	1701	1701	1701	1701	0
405	20240503	135600	63088525	1701	1701	1701	1701	0
406	20240503	135500	63088525	1701	1701	1701	1701	10
407	20240503	135400	63071515	1701	1701	1701	1701	1
408	20240503	135300	63069814	1691	1691	1691	1691	0
409	20240503	135200	63069814	1691	1691	1691	1691	200
410	20240503	135100	62731614	1700	1700	1700	1700	0
411	20240503	135000	62731614	1700	1700	1700	1700	0
412	20240503	134900	62731614	1700	1700	1700	1700	0
413	20240503	134800	62731614	1700	1700	1700	1700	0
414	20240503	134700	62731614	1700	1700	1700	1700	0
415	20240503	134600	62731614	1700	1700	1700	1700	0
416	20240503	134500	62731614	1700	1700	1700	1700	0
417	20240503	134400	62731614	1700	1700	1700	1700	0
418	20240503	134300	62731614	1700	1700	1700	1700	0
419	20240503	134200	62731614	1700	1700	1700	1700	0
420	20240503	134100	62731614	1700	1700	1700	1700	0
421	20240503	134000	62731614	1700	1700	1700	1700	0
422	20240503	133900	62731614	1700	1700	1700	1700	0
423	20240503	133800	62731614	1700	1700	1700	1700	0
424	20240503	133700	62731614	1700	1700	1700	1700	0
425	20240503	133600	62731614	1700	1700	1700	1700	106
426	20240503	133500	62551414	1701	1701	1701	1701	34
427	20240503	133400	62493580	1700	1700	1700	1700	0
428	20240503	133300	62493580	1700	1700	1700	1700	214
429	20240503	133200	62129780	1700	1700	1700	1700	84
430	20240503	133100	61986980	1700	1700	1700	1700	1
431	20240503	133000	61985280	1692	1692	1692	1692	0
432	20240503	132900	61985280	1692	1692	1692	1692	0
433	20240503	132800	61985280	1692	1692	1692	1692	0
434	20240503	132700	61985280	1692	1692	1692	1692	0
435	20240503	132600	61985280	1692	1692	1692	1692	0
436	20240503	132500	61985280	1692	1692	1692	1692	0
437	20240503	132400	61985280	1692	1692	1692	1692	40
438	20240503	132300	61917600	1693	1693	1693	1693	0
439	20240503	132200	61917600	1693	1693	1693	1693	0
440	20240503	132100	61917600	1693	1693	1693	1693	212
441	20240503	132000	61558684	1693	1693	1693	1693	0
442	20240503	131900	61558684	1693	1693	1693	1693	0
443	20240503	131800	61558684	1693	1693	1693	1693	0
444	20240503	131700	61558684	1693	1693	1693	1693	0
445	20240503	131600	61558684	1693	1693	1693	1693	0
446	20240503	131500	61558684	1693	1693	1693	1693	0
447	20240503	131400	61558684	1693	1693	1693	1693	168
448	20240503	131300	61274260	1700	1700	1700	1700	0
449	20240503	131200	61274260	1700	1700	1700	1700	0
450	20240503	131100	61274260	1700	1700	1700	1700	0
451	20240503	131000	61274260	1700	1700	1700	1700	0
452	20240503	130900	61274260	1700	1700	1700	1700	0
453	20240503	130800	61274260	1700	1700	1700	1700	0
454	20240503	130700	61274260	1700	1700	1700	1700	0
455	20240503	130600	61274260	1700	1700	1700	1700	0
456	20240503	130500	61274260	1700	1700	1700	1700	0
457	20240503	130400	61274260	1700	1700	1700	1700	0
458	20240503	130300	61274260	1700	1700	1700	1700	0
459	20240503	130200	61274260	1700	1700	1700	1700	0
460	20240503	130100	61274260	1700	1700	1700	1700	0
461	20240503	130000	61274260	1700	1700	1700	1700	0
462	20240503	125900	61274260	1700	1700	1700	1700	0
463	20240503	125800	61274260	1700	1700	1700	1700	0
464	20240503	125700	61274260	1700	1700	1700	1700	0
465	20240503	125600	61274260	1700	1700	1700	1700	0
466	20240503	125500	61274260	1700	1700	1700	1700	0
467	20240503	125400	61274260	1700	1700	1700	1700	0
468	20240503	125300	61274260	1700	1700	1700	1700	0
469	20240503	125200	61274260	1700	1700	1700	1700	0
470	20240503	125100	61274260	1700	1700	1700	1700	0
471	20240503	125000	61274260	1700	1696	1700	1696	111
472	20240503	124900	61086000	1694	1694	1694	1694	0
473	20240503	124800	61086000	1694	1694	1694	1694	0
474	20240503	124700	61086000	1694	1694	1694	1694	0
475	20240503	124600	61086000	1694	1694	1694	1694	21
476	20240503	124500	61050426	1694	1694	1694	1694	10
477	20240503	124400	61033486	1696	1696	1696	1696	0
478	20240503	124300	61033486	1696	1696	1696	1696	0
479	20240503	124200	61033486	1696	1696	1696	1696	0
480	20240503	124100	61033486	1696	1696	1696	1696	1
481	20240503	124000	61031790	1693	1693	1693	1693	0
482	20240503	123900	61031790	1693	1693	1693	1693	0
483	20240503	123800	61031790	1693	1693	1693	1693	0
484	20240503	123700	61031790	1693	1693	1693	1693	0
485	20240503	123600	61031790	1693	1693	1693	1693	0
486	20240503	123500	61031790	1693	1693	1693	1693	0
487	20240503	123400	61031790	1693	1693	1693	1693	0
488	20240503	123300	61031790	1693	1693	1693	1693	0
489	20240503	123200	61031790	1693	1693	1693	1693	5
490	20240503	123100	61023325	1693	1693	1693	1693	0
491	20240503	123000	61023325	1693	1693	1693	1693	0
492	20240503	122900	61023325	1693	1693	1693	1693	0
493	20240503	122800	61023325	1693	1693	1693	1693	0
494	20240503	122700	61023325	1693	1693	1693	1693	0
495	20240503	122600	61023325	1693	1693	1693	1693	0
496	20240503	122500	61023325	1693	1693	1693	1693	0
497	20240503	122400	61023325	1693	1693	1693	1693	0
498	20240503	122300	61023325	1693	1693	1693	1693	0
499	20240503	122200	61023325	1693	1698	1698	1693	29
500	20240503	122100	60974213	1698	1698	1698	1698	0
501	20240503	122000	60974213	1698	1698	1698	1698	0
502	20240503	121900	60974213	1698	1698	1698	1698	0
503	20240503	121800	60974213	1698	1698	1698	1698	103
504	20240503	121700	60799319	1700	1700	1700	1700	0
505	20240503	121600	60799319	1700	1700	1700	1700	0
506	20240503	121500	60799319	1700	1700	1700	1700	0
507	20240503	121400	60799319	1700	1700	1700	1700	0
508	20240503	121300	60799319	1700	1700	1700	1700	0
509	20240503	121200	60799319	1700	1700	1700	1700	0
510	20240503	121100	60799319	1700	1700	1700	1700	0
511	20240503	121000	60799319	1700	1700	1700	1700	0
512	20240503	120900	60799319	1700	1700	1700	1700	0
513	20240503	120800	60799319	1700	1700	1700	1700	0
514	20240503	120700	60799319	1700	1700	1700	1700	0
515	20240503	120600	60799319	1700	1700	1700	1700	0
516	20240503	120500	60799319	1700	1700	1700	1700	0
517	20240503	120400	60799319	1700	1700	1700	1700	0
518	20240503	120300	60799319	1700	1700	1700	1700	0
519	20240503	120200	60799319	1700	1700	1700	1700	0
520	20240503	120100	60799319	1700	1700	1700	1700	0
521	20240503	120000	60799319	1700	1700	1700	1700	0
522	20240503	115900	60799319	1700	1700	1700	1700	0
523	20240503	115800	60799319	1700	1700	1700	1700	0
524	20240503	115700	60799319	1700	1700	1700	1700	0
525	20240503	115600	60799319	1700	1700	1700	1700	0
526	20240503	115500	60799319	1700	1700	1700	1700	0
527	20240503	115400	60799319	1700	1700	1700	1700	0
528	20240503	115300	60799319	1700	1700	1700	1700	0
529	20240503	115200	60799319	1700	1700	1700	1700	0
530	20240503	115100	60799319	1700	1700	1700	1700	0
531	20240503	115000	60799319	1700	1700	1700	1700	0
532	20240503	114900	60799319	1700	1700	1700	1700	0
533	20240503	114800	60799319	1700	1700	1700	1700	0
534	20240503	114700	60799319	1700	1700	1700	1700	0
535	20240503	114600	60799319	1700	1700	1700	1700	0
536	20240503	114500	60799319	1700	1700	1700	1700	0
537	20240503	114400	60799319	1700	1700	1700	1700	0
538	20240503	114300	60799319	1700	1700	1700	1700	0
539	20240503	114200	60799319	1700	1700	1700	1700	0
540	20240503	114100	60799319	1700	1700	1700	1700	0
541	20240503	114000	60799319	1700	1700	1700	1700	0
542	20240503	113900	60799319	1700	1700	1700	1700	0
543	20240503	113800	60799319	1700	1700	1700	1700	0
544	20240503	113700	60799319	1700	1700	1700	1700	0
545	20240503	113600	60799319	1700	1700	1700	1700	0
546	20240503	113500	60799319	1700	1700	1700	1700	0
547	20240503	113400	60799319	1700	1700	1700	1700	0
548	20240503	113300	60799319	1700	1700	1700	1700	0
549	20240503	113200	60799319	1700	1700	1700	1700	0
550	20240503	113100	60799319	1700	1700	1700	1700	0
551	20240503	113000	60799319	1700	1700	1700	1700	0
552	20240503	112900	60799319	1700	1700	1700	1700	0
553	20240503	112800	60799319	1700	1700	1700	1700	0
554	20240503	112700	60799319	1700	1700	1700	1700	0
555	20240503	112600	60799319	1700	1700	1700	1700	0
556	20240503	112500	60799319	1700	1700	1700	1700	0
557	20240503	112400	60799319	1700	1700	1700	1700	0
558	20240503	112300	60799319	1700	1695	1700	1695	12
559	20240503	112200	60778970	1700	1700	1700	1700	0
560	20240503	112100	60778970	1700	1700	1700	1700	0
561	20240503	112000	60778970	1700	1700	1700	1700	0
562	20240503	111900	60778970	1700	1699	1700	1699	492
563	20240503	111800	59942872	1699	1699	1699	1699	1151
564	20240503	111700	57987323	1699	1699	1699	1699	0
565	20240503	111600	57987323	1699	1699	1699	1699	0
566	20240503	111500	57987323	1699	1699	1699	1699	0
567	20240503	111400	57987323	1699	1699	1699	1699	0
568	20240503	111300	57987323	1699	1699	1699	1699	0
569	20240503	111200	57987323	1699	1699	1699	1699	0
570	20240503	111100	57987323	1699	1699	1699	1699	0
571	20240503	111000	57987323	1699	1699	1699	1699	0
572	20240503	110900	57987323	1699	1690	1699	1652	1902
573	20240503	110800	54797319	1695	1695	1695	1695	4
574	20240503	110700	54790539	1695	1695	1695	1695	1
575	20240503	110600	54788844	1699	1699	1699	1699	0
576	20240503	110500	54788844	1699	1699	1699	1699	0
577	20240503	110400	54788844	1699	1699	1699	1699	0
578	20240503	110300	54788844	1699	1699	1699	1699	0
579	20240503	110200	54788844	1699	1699	1699	1699	0
580	20240503	110100	54788844	1699	1699	1699	1699	0
581	20240503	110000	54788844	1699	1699	1699	1699	81
582	20240503	105900	54651225	1700	1700	1700	1700	0
583	20240503	105800	54651225	1700	1700	1700	1700	0
584	20240503	105700	54651225	1700	1700	1700	1700	0
585	20240503	105600	54651225	1700	1700	1700	1700	0
586	20240503	105500	54651225	1700	1700	1700	1700	0
587	20240503	105400	54651225	1700	1700	1700	1700	0
588	20240503	105300	54651225	1700	1700	1700	1700	0
589	20240503	105200	54651225	1700	1700	1700	1700	0
590	20240503	105100	54651225	1700	1700	1700	1700	0
591	20240503	105000	54651225	1700	1700	1700	1700	0
592	20240503	104900	54651225	1700	1700	1700	1700	1
593	20240503	104800	54649525	1695	1695	1695	1695	0
594	20240503	104700	54649525	1695	1699	1699	1695	16
595	20240503	104600	54622401	1703	1703	1703	1703	0
596	20240503	104500	54622401	1703	1703	1703	1703	0
597	20240503	104400	54622401	1703	1703	1703	1703	0
598	20240503	104300	54622401	1703	1703	1703	1703	0
599	20240503	104200	54622401	1703	1703	1703	1703	0
600	20240503	104100	54622401	1703	1703	1703	1703	0
601	20240503	104000	54622401	1703	1703	1703	1703	1
602	20240503	103900	54620698	1699	1699	1699	1699	0
603	20240503	103800	54620698	1699	1699	1699	1699	1
604	20240503	103700	54618999	1703	1703	1703	1703	0
605	20240503	103600	54618999	1703	1703	1703	1703	5
606	20240503	103500	54610484	1703	1703	1703	1703	51
607	20240503	103400	54523631	1703	1703	1703	1703	0
608	20240503	103300	54523631	1703	1703	1703	1703	0
609	20240503	103200	54523631	1703	1703	1703	1703	149
610	20240503	103100	54269884	1702	1702	1702	1702	0
611	20240503	103000	54269884	1702	1702	1702	1702	0
612	20240503	102900	54269884	1702	1702	1702	1702	0
613	20240503	102800	54269884	1702	1702	1702	1702	0
614	20240503	102700	54269884	1702	1702	1702	1702	0
615	20240503	102600	54269884	1702	1702	1702	1702	0
616	20240503	102500	54269884	1702	1702	1702	1702	0
617	20240503	102400	54269884	1702	1702	1702	1702	0
618	20240503	102300	54269884	1702	1702	1702	1702	0
619	20240503	102200	54269884	1702	1702	1702	1702	1
620	20240503	102100	54268182	1702	1702	1702	1702	0
621	20240503	102000	54268182	1702	1702	1702	1702	0
622	20240503	101900	54268182	1702	1703	1703	1702	10
623	20240503	101800	54251153	1702	1702	1702	1702	581
624	20240503	101700	53262291	1702	1702	1702	1702	0
625	20240503	101600	53262291	1702	1702	1702	1702	0
626	20240503	101500	53262291	1702	1702	1702	1702	100
627	20240503	101400	53092091	1702	1702	1702	1702	355
628	20240503	101300	52487881	1702	1701	1702	1701	2912
629	20240503	101200	47531658	1702	1702	1702	1702	0
630	20240503	101100	47531658	1702	1702	1702	1702	0
631	20240503	101000	47531658	1702	1702	1702	1702	0
632	20240503	100900	47531658	1702	1702	1702	1702	0
633	20240503	100800	47531658	1702	1702	1702	1702	0
634	20240503	100700	47531658	1702	1702	1702	1702	0
635	20240503	100600	47531658	1702	1702	1702	1702	0
636	20240503	100500	47531658	1702	1702	1702	1702	3
637	20240503	100400	47526552	1702	1702	1702	1702	2
638	20240503	100300	47523148	1701	1700	1701	1700	2000
639	20240503	100200	44122150	1701	1701	1701	1701	0
640	20240503	100100	44122150	1701	1701	1701	1701	0
641	20240503	100000	44122150	1701	1701	1701	1701	0
642	20240503	095900	44122150	1701	1701	1701	1701	0
643	20240503	095800	44122150	1701	1701	1701	1701	0
644	20240503	095700	44122150	1701	1701	1701	1701	1
645	20240503	095600	44120449	1701	1701	1701	1688	164
646	20240503	095500	43843445	1701	1701	1701	1701	0
647	20240503	095400	43843445	1701	1701	1701	1700	2743
648	20240503	095300	39180342	1700	1700	1700	1700	0
649	20240503	095200	39180342	1700	1700	1700	1700	0
650	20240503	095100	39180342	1700	1700	1700	1700	759
651	20240503	095000	37890042	1700	1700	1700	1700	0
652	20240503	094900	37890042	1700	1690	1700	1690	380
653	20240503	094800	37247753	1690	1689	1690	1689	2
654	20240503	094700	37244374	1687	1687	1687	1687	1
655	20240503	094600	37242687	1690	1689	1690	1689	20
656	20240503	094500	37208888	1690	1690	1690	1690	0
657	20240503	094400	37208888	1690	1690	1690	1690	0
658	20240503	094300	37208888	1690	1690	1690	1690	100
659	20240503	094200	37039888	1690	1690	1690	1690	0
660	20240503	094100	37039888	1690	1688	1690	1688	101
661	20240503	094000	36869250	1688	1688	1688	1688	19
662	20240503	093900	36837178	1689	1689	1689	1689	13
663	20240503	093800	36815221	1690	1690	1690	1690	0
664	20240503	093700	36815221	1690	1690	1690	1690	20
665	20240503	093600	36781421	1689	1690	1690	1689	313
666	20240503	093500	36252452	1690	1690	1690	1690	0
667	20240503	093400	36252452	1690	1690	1690	1690	16
668	20240503	093300	36225412	1690	1690	1690	1690	40
669	20240503	093200	36157812	1690	1690	1690	1689	64
670	20240503	093100	36049669	1696	1696	1696	1696	0
671	20240503	093000	36049669	1696	1696	1696	1696	0
672	20240503	092900	36049669	1696	1696	1696	1696	46
673	20240503	092800	35971653	1699	1684	1699	1684	959
674	20240503	092700	34356672	1684	1684	1684	1684	42
675	20240503	092600	34285944	1681	1683	1683	1681	96
676	20240503	092500	34124486	1683	1684	1684	1683	17
677	20240503	092400	34095872	1684	1698	1698	1684	499
678	20240503	092300	33251181	1700	1700	1700	1700	0
679	20240503	092200	33251181	1700	1700	1700	1700	0
680	20240503	092100	33251181	1700	1710	1718	1700	1400
681	20240503	092000	30869241	1710	1720	1720	1710	3
682	20240503	091900	30864091	1717	1712	1717	1712	21
683	20240503	091800	30828084	1723	1717	1723	1700	963
684	20240503	091700	29185303	1730	1716	1730	1716	7435
685	20240503	091600	16413420	1716	1716	1716	1716	0
686	20240503	091500	16413420	1716	1711	1716	1711	6
687	20240503	091400	16403139	1694	1710	1717	1694	1011
688	20240503	091300	14668042	1717	1717	1717	1717	0
689	20240503	091200	14668042	1717	1717	1717	1717	0
690	20240503	091100	14668042	1717	1710	1717	1710	360
691	20240503	091000	14050676	1710	1707	1710	1707	2600
692	20240503	090900	9607347	1708	1708	1708	1708	0
693	20240503	090800	9607347	1708	1707	1708	1707	500
694	20240503	090700	8753378	1708	1700	1708	1700	3401
695	20240503	090600	2964478	1700	1700	1700	1700	1
696	20240503	090500	2962778	1682	1681	1700	1681	65
697	20240503	090400	2853430	1710	1690	1710	1680	233
698	20240503	090300	2458067	1697	1677	1697	1677	997
699	20240503	090200	777247	1680	1680	1680	1680	0
700	20240503	090100	777247	1680	1680	1680	1680	0
701	20240503	090000	777247	1680	1682	1682	1680	407