KissMeData/339950/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	211700	239934621	1872	1872	1872	1872	3311
3	20240503	211600	239934621	1872	1872	1872	1872	0
4	20240503	211500	239934621	1872	1872	1872	1872	0
5	20240503	211400	239934621	1872	1872	1872	1872	0
6	20240503	211300	239934621	1872	1872	1872	1872	0
7	20240503	211200	239934621	1872	1872	1872	1872	0
8	20240503	211100	239934621	1872	1872	1872	1872	0
9	20240503	211000	239934621	1872	1872	1872	1872	0
10	20240503	210900	239934621	1872	1872	1872	1872	0
11	20240503	210800	239934621	1872	1872	1872	1872	0
12	20240503	210700	239934621	1872	1872	1872	1872	0
13	20240503	210600	239934621	1872	1872	1872	1872	0
14	20240503	210500	239934621	1872	1872	1872	1872	0
15	20240503	210400	239934621	1872	1872	1872	1872	0
16	20240503	210300	239934621	1872	1872	1872	1872	0
17	20240503	210200	239934621	1872	1872	1872	1872	0
18	20240503	210100	239934621	1872	1872	1872	1872	0
19	20240503	210000	239934621	1872	1872	1872	1872	0
20	20240503	205900	239934621	1872	1872	1872	1872	0
21	20240503	205800	239934621	1872	1872	1872	1872	0
22	20240503	205700	239934621	1872	1872	1872	1872	0
23	20240503	205600	239934621	1872	1872	1872	1872	0
24	20240503	205500	239934621	1872	1872	1872	1872	0
25	20240503	205400	239934621	1872	1872	1872	1872	0
26	20240503	205300	239934621	1872	1872	1872	1872	0
27	20240503	205200	239934621	1872	1872	1872	1872	0
28	20240503	205100	239934621	1872	1872	1872	1872	0
29	20240503	205000	239934621	1872	1872	1872	1872	0
30	20240503	204900	239934621	1872	1872	1872	1872	0
31	20240503	204800	239934621	1872	1872	1872	1872	0
32	20240503	204700	239934621	1872	1872	1872	1872	3311
33	20240503	204600	239934621	1872	1872	1872	1872	0
34	20240503	204500	239934621	1872	1872	1872	1872	0
35	20240503	204400	239934621	1872	1872	1872	1872	0
36	20240503	204300	239934621	1872	1872	1872	1872	0
37	20240503	204200	239934621	1872	1872	1872	1872	0
38	20240503	204100	239934621	1872	1872	1872	1872	0
39	20240503	204000	239934621	1872	1872	1872	1872	0
40	20240503	203900	239934621	1872	1872	1872	1872	0
41	20240503	203800	239934621	1872	1872	1872	1872	0
42	20240503	203700	239934621	1872	1872	1872	1872	0
43	20240503	203600	239934621	1872	1872	1872	1872	0
44	20240503	203500	239934621	1872	1872	1872	1872	0
45	20240503	203400	239934621	1872	1872	1872	1872	0
46	20240503	203300	239934621	1872	1872	1872	1872	0
47	20240503	203200	239934621	1872	1872	1872	1872	0
48	20240503	203100	239934621	1872	1872	1872	1872	0
49	20240503	203000	239934621	1872	1872	1872	1872	0
50	20240503	202900	239934621	1872	1872	1872	1872	0
51	20240503	202800	239934621	1872	1872	1872	1872	0
52	20240503	202700	239934621	1872	1872	1872	1872	0
53	20240503	202600	239934621	1872	1872	1872	1872	0
54	20240503	202500	239934621	1872	1872	1872	1872	0
55	20240503	202400	239934621	1872	1872	1872	1872	0
56	20240503	202300	239934621	1872	1872	1872	1872	0
57	20240503	202200	239934621	1872	1872	1872	1872	0
58	20240503	202100	239934621	1872	1872	1872	1872	0
59	20240503	202000	239934621	1872	1872	1872	1872	0
60	20240503	201900	239934621	1872	1872	1872	1872	0
61	20240503	201800	239934621	1872	1872	1872	1872	0
62	20240503	201700	239934621	1872	1872	1872	1872	3311
63	20240503	201600	239934621	1872	1872	1872	1872	0
64	20240503	201500	239934621	1872	1872	1872	1872	0
65	20240503	201400	239934621	1872	1872	1872	1872	0
66	20240503	201300	239934621	1872	1872	1872	1872	0
67	20240503	201200	239934621	1872	1872	1872	1872	0
68	20240503	201100	239934621	1872	1872	1872	1872	0
69	20240503	201000	239934621	1872	1872	1872	1872	0
70	20240503	200900	239934621	1872	1872	1872	1872	0
71	20240503	200800	239934621	1872	1872	1872	1872	0
72	20240503	200700	239934621	1872	1872	1872	1872	0
73	20240503	200600	239934621	1872	1872	1872	1872	0
74	20240503	200500	239934621	1872	1872	1872	1872	0
75	20240503	200400	239934621	1872	1872	1872	1872	0
76	20240503	200300	239934621	1872	1872	1872	1872	0
77	20240503	200200	239934621	1872	1872	1872	1872	0
78	20240503	200100	239934621	1872	1872	1872	1872	0
79	20240503	200000	239934621	1872	1872	1872	1872	0
80	20240503	195900	239934621	1872	1872	1872	1872	0
81	20240503	195800	239934621	1872	1872	1872	1872	0
82	20240503	195700	239934621	1872	1872	1872	1872	0
83	20240503	195600	239934621	1872	1872	1872	1872	0
84	20240503	195500	239934621	1872	1872	1872	1872	0
85	20240503	195400	239934621	1872	1872	1872	1872	0
86	20240503	195300	239934621	1872	1872	1872	1872	0
87	20240503	195200	239934621	1872	1872	1872	1872	0
88	20240503	195100	239934621	1872	1872	1872	1872	0
89	20240503	195000	239934621	1872	1872	1872	1872	0
90	20240503	194900	239934621	1872	1872	1872	1872	0
91	20240503	194800	239934621	1872	1872	1872	1872	0
92	20240503	194700	239934621	1872	1872	1872	1872	3311
93	20240503	194600	239934621	1872	1872	1872	1872	0
94	20240503	194500	239934621	1872	1872	1872	1872	0
95	20240503	194400	239934621	1872	1872	1872	1872	0
96	20240503	194300	239934621	1872	1872	1872	1872	0
97	20240503	194200	239934621	1872	1872	1872	1872	0
98	20240503	194100	239934621	1872	1872	1872	1872	0
99	20240503	194000	239934621	1872	1872	1872	1872	0
100	20240503	193900	239934621	1872	1872	1872	1872	0
101	20240503	193800	239934621	1872	1872	1872	1872	0
102	20240503	193700	239934621	1872	1872	1872	1872	0
103	20240503	193600	239934621	1872	1872	1872	1872	0
104	20240503	193500	239934621	1872	1872	1872	1872	0
105	20240503	193400	239934621	1872	1872	1872	1872	0
106	20240503	193300	239934621	1872	1872	1872	1872	0
107	20240503	193200	239934621	1872	1872	1872	1872	0
108	20240503	193100	239934621	1872	1872	1872	1872	0
109	20240503	193000	239934621	1872	1872	1872	1872	0
110	20240503	192900	239934621	1872	1872	1872	1872	0
111	20240503	192800	239934621	1872	1872	1872	1872	0
112	20240503	192700	239934621	1872	1872	1872	1872	0
113	20240503	192600	239934621	1872	1872	1872	1872	0
114	20240503	192500	239934621	1872	1872	1872	1872	0
115	20240503	192400	239934621	1872	1872	1872	1872	0
116	20240503	192300	239934621	1872	1872	1872	1872	0
117	20240503	192200	239934621	1872	1872	1872	1872	0
118	20240503	192100	239934621	1872	1872	1872	1872	0
119	20240503	192000	239934621	1872	1872	1872	1872	0
120	20240503	191900	239934621	1872	1872	1872	1872	0
121	20240503	191800	239934621	1872	1872	1872	1872	0
122	20240503	191700	239934621	1872	1872	1872	1872	3311
123	20240503	191600	239934621	1872	1872	1872	1872	0
124	20240503	191500	239934621	1872	1872	1872	1872	0
125	20240503	191400	239934621	1872	1872	1872	1872	0
126	20240503	191300	239934621	1872	1872	1872	1872	0
127	20240503	191200	239934621	1872	1872	1872	1872	0
128	20240503	191100	239934621	1872	1872	1872	1872	0
129	20240503	191000	239934621	1872	1872	1872	1872	0
130	20240503	190900	239934621	1872	1872	1872	1872	0
131	20240503	190800	239934621	1872	1872	1872	1872	0
132	20240503	190700	239934621	1872	1872	1872	1872	0
133	20240503	190600	239934621	1872	1872	1872	1872	0
134	20240503	190500	239934621	1872	1872	1872	1872	0
135	20240503	190400	239934621	1872	1872	1872	1872	0
136	20240503	190300	239934621	1872	1872	1872	1872	0
137	20240503	190200	239934621	1872	1872	1872	1872	0
138	20240503	190100	239934621	1872	1872	1872	1872	0
139	20240503	190000	239934621	1872	1872	1872	1872	0
140	20240503	185900	239934621	1872	1872	1872	1872	0
141	20240503	185800	239934621	1872	1872	1872	1872	0
142	20240503	185700	239934621	1872	1872	1872	1872	0
143	20240503	185600	239934621	1872	1872	1872	1872	0
144	20240503	185500	239934621	1872	1872	1872	1872	0
145	20240503	185400	239934621	1872	1872	1872	1872	0
146	20240503	185300	239934621	1872	1872	1872	1872	0
147	20240503	185200	239934621	1872	1872	1872	1872	0
148	20240503	185100	239934621	1872	1872	1872	1872	0
149	20240503	185000	239934621	1872	1872	1872	1872	0
150	20240503	184900	239934621	1872	1872	1872	1872	0
151	20240503	184800	239934621	1872	1872	1872	1872	0
152	20240503	184700	239934621	1872	1872	1872	1872	3311
153	20240503	184600	239934621	1872	1872	1872	1872	0
154	20240503	184500	239934621	1872	1872	1872	1872	0
155	20240503	184400	239934621	1872	1872	1872	1872	0
156	20240503	184300	239934621	1872	1872	1872	1872	0
157	20240503	184200	239934621	1872	1872	1872	1872	0
158	20240503	184100	239934621	1872	1872	1872	1872	0
159	20240503	184000	239934621	1872	1872	1872	1872	0
160	20240503	183900	239934621	1872	1872	1872	1872	0
161	20240503	183800	239934621	1872	1872	1872	1872	0
162	20240503	183700	239934621	1872	1872	1872	1872	0
163	20240503	183600	239934621	1872	1872	1872	1872	0
164	20240503	183500	239934621	1872	1872	1872	1872	0
165	20240503	183400	239934621	1872	1872	1872	1872	0
166	20240503	183300	239934621	1872	1872	1872	1872	0
167	20240503	183200	239934621	1872	1872	1872	1872	0
168	20240503	183100	239934621	1872	1872	1872	1872	0
169	20240503	183000	239934621	1872	1872	1872	1872	0
170	20240503	182900	239934621	1872	1872	1872	1872	0
171	20240503	182800	239934621	1872	1872	1872	1872	0
172	20240503	182700	239934621	1872	1872	1872	1872	0
173	20240503	182600	239934621	1872	1872	1872	1872	0
174	20240503	182500	239934621	1872	1872	1872	1872	0
175	20240503	182400	239934621	1872	1872	1872	1872	0
176	20240503	182300	239934621	1872	1872	1872	1872	0
177	20240503	182200	239934621	1872	1872	1872	1872	0
178	20240503	182100	239934621	1872	1872	1872	1872	0
179	20240503	182000	239934621	1872	1872	1872	1872	0
180	20240503	181900	239934621	1872	1872	1872	1872	0
181	20240503	181800	239934621	1872	1872	1872	1872	0
182	20240503	181700	239934621	1872	1872	1872	1872	3311
183	20240503	181600	239934621	1872	1872	1872	1872	0
184	20240503	181500	239934621	1872	1872	1872	1872	0
185	20240503	181400	239934621	1872	1872	1872	1872	0
186	20240503	181300	239934621	1872	1872	1872	1872	0
187	20240503	181200	239934621	1872	1872	1872	1872	0
188	20240503	181100	239934621	1872	1872	1872	1872	0
189	20240503	181000	239934621	1872	1872	1872	1872	0
190	20240503	180900	239934621	1872	1872	1872	1872	0
191	20240503	180800	239934621	1872	1872	1872	1872	0
192	20240503	180700	239934621	1872	1872	1872	1872	0
193	20240503	180600	239934621	1872	1872	1872	1872	0
194	20240503	180500	239934621	1872	1872	1872	1872	0
195	20240503	180400	239934621	1872	1872	1872	1872	0
196	20240503	180300	239934621	1872	1872	1872	1872	0
197	20240503	180200	239934621	1872	1872	1872	1872	0
198	20240503	180100	239934621	1872	1872	1872	1872	0
199	20240503	180000	239934621	1872	1872	1872	1872	0
200	20240503	175900	239934621	1872	1872	1872	1872	0
201	20240503	175800	239934621	1872	1872	1872	1872	0
202	20240503	175700	239934621	1872	1872	1872	1872	0
203	20240503	175600	239934621	1872	1872	1872	1872	0
204	20240503	175500	239934621	1872	1872	1872	1872	0
205	20240503	175400	239934621	1872	1872	1872	1872	0
206	20240503	175300	239934621	1872	1872	1872	1872	0
207	20240503	175200	239934621	1872	1872	1872	1872	0
208	20240503	175100	239934621	1872	1872	1872	1872	0
209	20240503	175000	239934621	1872	1872	1872	1872	0
210	20240503	174900	239934621	1872	1872	1872	1872	0
211	20240503	174800	239934621	1872	1872	1872	1872	0
212	20240503	174700	239934621	1872	1872	1872	1872	3311
213	20240503	174600	239934621	1872	1872	1872	1872	0
214	20240503	174500	239934621	1872	1872	1872	1872	0
215	20240503	174400	239934621	1872	1872	1872	1872	0
216	20240503	174300	239934621	1872	1872	1872	1872	0
217	20240503	174200	239934621	1872	1872	1872	1872	0
218	20240503	174100	239934621	1872	1872	1872	1872	0
219	20240503	174000	239934621	1872	1872	1872	1872	0
220	20240503	173900	239934621	1872	1872	1872	1872	0
221	20240503	173800	239934621	1872	1872	1872	1872	0
222	20240503	173700	239934621	1872	1872	1872	1872	0
223	20240503	173600	239934621	1872	1872	1872	1872	0
224	20240503	173500	239934621	1872	1872	1872	1872	0
225	20240503	173400	239934621	1872	1872	1872	1872	0
226	20240503	173300	239934621	1872	1872	1872	1872	0
227	20240503	173200	239934621	1872	1872	1872	1872	0
228	20240503	173100	239934621	1872	1872	1872	1872	0
229	20240503	173000	239934621	1872	1872	1872	1872	0
230	20240503	172900	239934621	1872	1872	1872	1872	0
231	20240503	172800	239934621	1872	1872	1872	1872	0
232	20240503	172700	239934621	1872	1872	1872	1872	0
233	20240503	172600	239934621	1872	1872	1872	1872	0
234	20240503	172500	239934621	1872	1872	1872	1872	0
235	20240503	172400	239934621	1872	1872	1872	1872	0
236	20240503	172300	239934621	1872	1872	1872	1872	0
237	20240503	172200	239934621	1872	1872	1872	1872	0
238	20240503	172100	239934621	1872	1872	1872	1872	0
239	20240503	172000	239934621	1872	1872	1872	1872	0
240	20240503	171900	239934621	1872	1872	1872	1872	0
241	20240503	171800	239934621	1872	1872	1872	1872	0
242	20240503	171700	239934621	1872	1872	1872	1872	3311
243	20240503	171600	239934621	1872	1872	1872	1872	0
244	20240503	171500	239934621	1872	1872	1872	1872	0
245	20240503	171400	239934621	1872	1872	1872	1872	0
246	20240503	171300	239934621	1872	1872	1872	1872	0
247	20240503	171200	239934621	1872	1872	1872	1872	0
248	20240503	171100	239934621	1872	1872	1872	1872	0
249	20240503	171000	239934621	1872	1872	1872	1872	0
250	20240503	170900	239934621	1872	1872	1872	1872	0
251	20240503	170800	239934621	1872	1872	1872	1872	0
252	20240503	170700	239934621	1872	1872	1872	1872	0
253	20240503	170600	239934621	1872	1872	1872	1872	0
254	20240503	170500	239934621	1872	1872	1872	1872	0
255	20240503	170400	239934621	1872	1872	1872	1872	0
256	20240503	170300	239934621	1872	1872	1872	1872	0
257	20240503	170200	239934621	1872	1872	1872	1872	0
258	20240503	170100	239934621	1872	1872	1872	1872	0
259	20240503	170000	239934621	1872	1872	1872	1872	0
260	20240503	165900	239934621	1872	1872	1872	1872	0
261	20240503	165800	239934621	1872	1872	1872	1872	0
262	20240503	165700	239934621	1872	1872	1872	1872	0
263	20240503	165600	239934621	1872	1872	1872	1872	0
264	20240503	165500	239934621	1872	1872	1872	1872	0
265	20240503	165400	239934621	1872	1872	1872	1872	0
266	20240503	165300	239934621	1872	1872	1872	1872	0
267	20240503	165200	239934621	1872	1872	1872	1872	0
268	20240503	165100	239934621	1872	1872	1872	1872	0
269	20240503	165000	239934621	1872	1872	1872	1872	0
270	20240503	164900	239934621	1872	1872	1872	1872	0
271	20240503	164800	239934621	1872	1872	1872	1872	0
272	20240503	164700	239934621	1872	1872	1872	1872	3311
273	20240503	164600	239934621	1872	1872	1872	1872	0
274	20240503	164500	239934621	1872	1872	1872	1872	0
275	20240503	164400	239934621	1872	1872	1872	1872	0
276	20240503	164300	239934621	1872	1872	1872	1872	0
277	20240503	164200	239934621	1872	1872	1872	1872	0
278	20240503	164100	239934621	1872	1872	1872	1872	0
279	20240503	164000	239934621	1872	1872	1872	1872	0
280	20240503	163900	239934621	1872	1872	1872	1872	0
281	20240503	163800	239934621	1872	1872	1872	1872	0
282	20240503	163700	239934621	1872	1872	1872	1872	0
283	20240503	163600	239934621	1872	1872	1872	1872	0
284	20240503	163500	239934621	1872	1872	1872	1872	0
285	20240503	163400	239934621	1872	1872	1872	1872	0
286	20240503	163300	239934621	1872	1872	1872	1872	0
287	20240503	163200	239934621	1872	1872	1872	1872	0
288	20240503	163100	239934621	1872	1872	1872	1872	0
289	20240503	163000	239934621	1872	1872	1872	1872	0
290	20240503	162900	239934621	1872	1872	1872	1872	0
291	20240503	162800	239934621	1872	1872	1872	1872	0
292	20240503	162700	239934621	1872	1872	1872	1872	0
293	20240503	162600	239934621	1872	1872	1872	1872	0
294	20240503	162500	239934621	1872	1872	1872	1872	0
295	20240503	162400	239934621	1872	1872	1872	1872	0
296	20240503	162300	239934621	1872	1872	1872	1872	0
297	20240503	162200	239934621	1872	1872	1872	1872	0
298	20240503	162100	239934621	1872	1872	1872	1872	0
299	20240503	162000	239934621	1872	1872	1872	1872	0
300	20240503	161900	239934621	1872	1872	1872	1872	0
301	20240503	161800	239934621	1872	1872	1872	1872	0
302	20240503	161700	239934621	1872	1872	1872	1872	3311
303	20240503	161600	239934621	1872	1872	1872	1872	0
304	20240503	161500	239934621	1872	1872	1872	1872	0
305	20240503	161400	239934621	1872	1872	1872	1872	0
306	20240503	161300	239934621	1872	1872	1872	1872	0
307	20240503	161200	239934621	1872	1872	1872	1872	0
308	20240503	161100	239934621	1872	1872	1872	1872	0
309	20240503	161000	239934621	1872	1872	1872	1872	0
310	20240503	160900	239934621	1872	1872	1872	1872	0
311	20240503	160800	239934621	1872	1872	1872	1872	0
312	20240503	160700	239934621	1872	1872	1872	1872	0
313	20240503	160600	239934621	1872	1872	1872	1872	0
314	20240503	160500	239934621	1872	1872	1872	1872	0
315	20240503	160400	239934621	1872	1872	1872	1872	0
316	20240503	160300	239934621	1872	1872	1872	1872	0
317	20240503	160200	239934621	1872	1872	1872	1872	0
318	20240503	160100	239934621	1872	1872	1872	1872	0
319	20240503	160000	239934621	1872	1872	1872	1872	0
320	20240503	155900	239934621	1872	1872	1872	1872	0
321	20240503	155800	239934621	1872	1872	1872	1872	0
322	20240503	155700	239934621	1872	1872	1872	1872	0
323	20240503	155600	239934621	1872	1872	1872	1872	0
324	20240503	155500	239934621	1872	1872	1872	1872	0
325	20240503	155400	239934621	1872	1872	1872	1872	0
326	20240503	155300	239934621	1872	1872	1872	1872	0
327	20240503	155200	239934621	1872	1872	1872	1872	0
328	20240503	155100	239934621	1872	1872	1872	1872	0
329	20240503	155000	239934621	1872	1872	1872	1872	0
330	20240503	154900	239934621	1872	1872	1872	1872	0
331	20240503	154800	239934621	1872	1872	1872	1872	0
332	20240503	154700	239934621	1872	1872	1872	1872	3311
333	20240503	154600	239934621	1872	1872	1872	1872	0
334	20240503	154500	239934621	1872	1872	1872	1872	0
335	20240503	154400	239934621	1872	1872	1872	1872	0
336	20240503	154300	239934621	1872	1872	1872	1872	0
337	20240503	154200	239934621	1872	1872	1872	1872	0
338	20240503	154100	239934621	1872	1872	1872	1872	0
339	20240503	154000	239934621	1872	1872	1872	1872	0
340	20240503	153900	239934621	1872	1872	1872	1872	0
341	20240503	153800	239934621	1872	1872	1872	1872	0
342	20240503	153700	239934621	1872	1872	1872	1872	0
343	20240503	153600	239934621	1872	1872	1872	1872	0
344	20240503	153500	239934621	1872	1872	1872	1872	0
345	20240503	153400	239934621	1872	1872	1872	1872	0
346	20240503	153300	239934621	1872	1872	1872	1872	0
347	20240503	153200	239934621	1872	1872	1872	1872	0
348	20240503	153100	239934621	1872	1872	1872	1872	0
349	20240503	153000	239934621	1872	1872	1872	1872	3311
350	20240503	152900	233736429	1863	1863	1863	1863	0
351	20240503	152800	233736429	1863	1863	1863	1863	0
352	20240503	152700	233736429	1863	1863	1863	1863	0
353	20240503	152600	233736429	1863	1863	1863	1863	0
354	20240503	152500	233736429	1863	1863	1863	1863	0
355	20240503	152400	233736429	1863	1863	1863	1863	0
356	20240503	152300	233736429	1863	1863	1863	1863	0
357	20240503	152200	233736429	1863	1863	1863	1863	0
358	20240503	152100	233736429	1863	1863	1863	1863	0
359	20240503	152000	233736429	1863	1863	1863	1863	0
360	20240503	151900	233736429	1863	1870	1870	1863	80
361	20240503	151800	233587004	1870	1870	1870	1870	0
362	20240503	151700	233587004	1870	1868	1870	1868	106
363	20240503	151600	233388834	1867	1863	1867	1863	124
364	20240503	151500	233157346	1867	1862	1867	1862	5
365	20240503	151400	233148016	1862	1862	1862	1862	0
366	20240503	151300	233148016	1862	1862	1862	1862	112
367	20240503	151200	232939472	1862	1862	1862	1862	482
368	20240503	151100	232041988	1862	1862	1862	1862	0
369	20240503	151000	232041988	1862	1864	1864	1862	254
370	20240503	150900	231568640	1864	1867	1867	1864	22
371	20240503	150800	231527626	1865	1865	1865	1865	19
372	20240503	150700	231492191	1867	1867	1867	1867	0
373	20240503	150600	231492191	1867	1867	1867	1867	0
374	20240503	150500	231492191	1867	1867	1867	1867	0
375	20240503	150400	231492191	1867	1863	1867	1863	6
376	20240503	150300	231481001	1862	1862	1862	1862	0
377	20240503	150200	231481001	1862	1862	1862	1862	785
378	20240503	150100	230019331	1862	1863	1863	1862	815
379	20240503	150000	228501616	1864	1864	1864	1864	450
380	20240503	145900	227662816	1867	1867	1867	1867	0
381	20240503	145800	227662816	1867	1867	1867	1867	2
382	20240503	145700	227659082	1867	1867	1867	1867	0
383	20240503	145600	227659082	1867	1867	1867	1867	0
384	20240503	145500	227659082	1867	1867	1867	1867	2
385	20240503	145400	227655348	1865	1867	1867	1865	5
386	20240503	145300	227646021	1867	1867	1867	1867	0
387	20240503	145200	227646021	1867	1867	1867	1867	3
388	20240503	145100	227640420	1865	1865	1865	1865	0
389	20240503	145000	227640420	1865	1865	1867	1864	59
390	20240503	144900	227530434	1864	1864	1864	1864	1
391	20240503	144800	227528570	1867	1867	1867	1867	0
392	20240503	144700	227528570	1867	1865	1867	1865	4
393	20240503	144600	227521104	1865	1865	1865	1865	0
394	20240503	144500	227521104	1865	1865	1865	1865	0
395	20240503	144400	227521104	1865	1865	1866	1865	36
396	20240503	144300	227453934	1865	1865	1865	1864	28
397	20240503	144200	227401724	1865	1865	1865	1865	0
398	20240503	144100	227401724	1865	1865	1865	1865	489
399	20240503	144000	226489739	1866	1867	1867	1865	168
400	20240503	143900	226176300	1866	1867	1871	1866	19
401	20240503	143800	226140825	1871	1871	1871	1871	0
402	20240503	143700	226140825	1871	1871	1871	1871	0
403	20240503	143600	226140825	1871	1871	1871	1871	2
404	20240503	143500	226137083	1865	1865	1865	1865	0
405	20240503	143400	226137083	1865	1865	1865	1865	0
406	20240503	143300	226137083	1865	1865	1865	1865	0
407	20240503	143200	226137083	1865	1865	1865	1865	0
408	20240503	143100	226137083	1865	1865	1865	1865	1
409	20240503	143000	226135218	1864	1864	1864	1864	0
410	20240503	142900	226135218	1864	1864	1864	1864	34
411	20240503	142800	226071842	1865	1865	1865	1865	130
412	20240503	142700	225829392	1865	1865	1865	1865	2
413	20240503	142600	225825662	1865	1865	1871	1865	4
414	20240503	142500	225818195	1865	1871	1871	1865	3
415	20240503	142400	225812588	1861	1861	1861	1861	0
416	20240503	142300	225812588	1861	1861	1861	1861	0
417	20240503	142200	225812588	1861	1861	1861	1861	0
418	20240503	142100	225812588	1861	1861	1861	1861	0
419	20240503	142000	225812588	1861	1861	1861	1861	51
420	20240503	141900	225717677	1874	1874	1874	1874	0
421	20240503	141800	225717677	1874	1874	1874	1874	50
422	20240503	141700	225623977	1874	1874	1874	1874	0
423	20240503	141600	225623977	1874	1874	1874	1874	0
424	20240503	141500	225623977	1874	1865	1874	1865	1111
425	20240503	141400	223551170	1865	1865	1865	1865	1280
426	20240503	141300	221163970	1865	1861	1865	1861	62
427	20240503	141200	221048580	1861	1861	1861	1861	510
428	20240503	141100	220099470	1861	1861	1861	1860	341
429	20240503	141000	219464879	1861	1861	1861	1861	80
430	20240503	140900	219315999	1865	1862	1865	1862	220
431	20240503	140800	218906353	1861	1863	1863	1861	5773
432	20240503	140700	208154817	1864	1864	1864	1864	784
433	20240503	140600	206693441	1864	1865	1865	1864	1237
434	20240503	140500	204386946	1865	1866	1868	1865	332
435	20240503	140400	203767663	1868	1867	1868	1867	70
436	20240503	140300	203636953	1868	1868	1868	1868	0
437	20240503	140200	203636953	1868	1868	1868	1868	0
438	20240503	140100	203636953	1868	1868	1868	1868	0
439	20240503	140000	203636953	1868	1868	1868	1868	0
440	20240503	135900	203636953	1868	1868	1868	1868	0
441	20240503	135800	203636953	1868	1868	1868	1868	3
442	20240503	135700	203631349	1864	1864	1864	1864	55
443	20240503	135600	203528829	1865	1866	1866	1865	162
444	20240503	135500	203226692	1868	1868	1868	1868	0
445	20240503	135400	203226692	1868	1868	1868	1868	0
446	20240503	135300	203226692	1868	1868	1868	1868	0
447	20240503	135200	203226692	1868	1868	1868	1868	1
448	20240503	135100	203224824	1866	1866	1866	1866	0
449	20240503	135000	203224824	1866	1866	1866	1866	0
450	20240503	134900	203224824	1866	1866	1866	1866	0
451	20240503	134800	203224824	1866	1866	1866	1866	0
452	20240503	134700	203224824	1866	1866	1866	1866	0
453	20240503	134600	203224824	1866	1867	1867	1866	1134
454	20240503	134500	201108204	1868	1868	1868	1868	0
455	20240503	134400	201108204	1868	1868	1868	1868	0
456	20240503	134300	201108204	1868	1868	1868	1868	2
457	20240503	134200	201104468	1867	1867	1867	1867	0
458	20240503	134100	201104468	1867	1867	1867	1867	0
459	20240503	134000	201104468	1867	1867	1867	1867	397
460	20240503	133900	200363269	1867	1867	1867	1867	2
461	20240503	133800	200359535	1866	1866	1866	1866	0
462	20240503	133700	200359535	1866	1866	1866	1866	0
463	20240503	133600	200359535	1866	1866	1866	1866	6
464	20240503	133500	200348339	1865	1865	1865	1865	11
465	20240503	133400	200327824	1867	1867	1867	1867	0
466	20240503	133300	200327824	1867	1867	1867	1867	0
467	20240503	133200	200327824	1867	1864	1867	1864	91
468	20240503	133100	200157966	1866	1866	1866	1866	2
469	20240503	133000	200154234	1864	1864	1864	1864	11
470	20240503	132900	200133730	1867	1867	1867	1867	2
471	20240503	132800	200129996	1867	1866	1867	1866	50
472	20240503	132700	200036652	1867	1867	1867	1867	0
473	20240503	132600	200036652	1867	1867	1867	1867	0
474	20240503	132500	200036652	1867	1865	1867	1865	50
475	20240503	132400	199943314	1864	1864	1864	1864	1855
476	20240503	132300	196485594	1864	1864	1864	1864	6
477	20240503	132200	196474410	1863	1863	1863	1863	11
478	20240503	132100	196453917	1863	1863	1863	1863	11
479	20240503	132000	196433424	1864	1864	1864	1864	0
480	20240503	131900	196433424	1864	1864	1864	1864	39
481	20240503	131800	196360728	1864	1864	1864	1864	11
482	20240503	131700	196340224	1865	1865	1865	1865	0
483	20240503	131600	196340224	1865	1865	1865	1863	2207
484	20240503	131500	192225831	1866	1866	1866	1866	144
485	20240503	131400	191957127	1866	1866	1866	1866	6
486	20240503	131300	191945931	1865	1865	1865	1865	11
487	20240503	131200	191925416	1865	1865	1865	1865	1093
488	20240503	131100	189886971	1866	1866	1866	1866	2
489	20240503	131000	189883239	1865	1865	1865	1865	11
490	20240503	130900	189862724	1865	1865	1865	1865	0
491	20240503	130800	189862724	1865	1865	1865	1865	11
492	20240503	130700	189842209	1865	1865	1865	1865	0
493	20240503	130600	189842209	1865	1865	1865	1865	11
494	20240503	130500	189821694	1866	1866	1866	1866	0
495	20240503	130400	189821694	1866	1866	1866	1866	3480
496	20240503	130300	183328014	1866	1866	1866	1866	0
497	20240503	130200	183328014	1866	1866	1866	1866	250
498	20240503	130100	182861514	1865	1865	1865	1865	0
499	20240503	130000	182861514	1865	1865	1865	1865	11
500	20240503	125900	182840999	1866	1866	1866	1866	0
501	20240503	125800	182840999	1866	1866	1866	1866	0
502	20240503	125700	182840999	1866	1866	1866	1866	10
503	20240503	125600	182822339	1865	1865	1865	1865	0
504	20240503	125500	182822339	1865	1865	1865	1865	0
505	20240503	125400	182822339	1865	1864	1865	1864	92
506	20240503	125300	182650845	1864	1864	1864	1864	438
507	20240503	125200	181834413	1864	1864	1864	1864	50
508	20240503	125100	181741213	1864	1864	1864	1864	0
509	20240503	125000	181741213	1864	1864	1864	1864	11
510	20240503	124900	181720709	1865	1865	1865	1865	0
511	20240503	124800	181720709	1865	1865	1865	1865	2
512	20240503	124700	181716979	1864	1864	1864	1864	11
513	20240503	124600	181696475	1864	1864	1864	1864	0
514	20240503	124500	181696475	1864	1864	1864	1864	11
515	20240503	124400	181675971	1864	1864	1864	1864	0
516	20240503	124300	181675971	1864	1865	1865	1864	715
517	20240503	124200	180342675	1866	1866	1866	1866	151
518	20240503	124100	180060909	1869	1869	1869	1869	0
519	20240503	124000	180060909	1869	1869	1869	1869	0
520	20240503	123900	180060909	1869	1869	1869	1869	0
521	20240503	123800	180060909	1869	1869	1869	1869	5
522	20240503	123700	180051564	1869	1869	1869	1869	15
523	20240503	123600	180023529	1869	1865	1869	1865	65
524	20240503	123500	179902068	1864	1864	1864	1864	297
525	20240503	123400	179348460	1865	1865	1865	1865	1209
526	20240503	123300	177093675	1865	1866	1866	1865	45
527	20240503	123200	177009716	1867	1867	1867	1867	310
528	20240503	123100	176430946	1867	1868	1868	1867	178
529	20240503	123000	176098453	1869	1869	1869	1869	1
530	20240503	122900	176096584	1868	1868	1868	1868	11
531	20240503	122800	176076036	1869	1869	1869	1869	0
532	20240503	122700	176076036	1869	1869	1869	1869	77
533	20240503	122600	175932123	1869	1868	1869	1868	13
534	20240503	122500	175907837	1869	1868	1869	1868	89
535	20240503	122400	175741535	1868	1868	1868	1868	436
536	20240503	122300	174927087	1869	1869	1869	1869	0
537	20240503	122200	174927087	1869	1869	1869	1869	70
538	20240503	122100	174796257	1869	1869	1869	1869	11
539	20240503	122000	174775698	1869	1869	1869	1869	2784
540	20240503	121900	169572402	1870	1870	1870	1870	0
541	20240503	121800	169572402	1870	1870	1870	1870	2432
542	20240503	121700	165024562	1874	1874	1874	1874	2
543	20240503	121600	165020814	1869	1869	1869	1869	0
544	20240503	121500	165020814	1869	1869	1869	1869	70
545	20240503	121400	164889984	1869	1869	1869	1869	4966
546	20240503	121300	155608530	1869	1871	1871	1869	2692
547	20240503	121200	150577176	1871	1871	1871	1871	575
548	20240503	121100	149501351	1871	1871	1871	1871	3
549	20240503	121000	149495738	1870	1870	1870	1870	32
550	20240503	120900	149435898	1869	1869	1869	1869	11
551	20240503	120800	149415339	1869	1869	1869	1869	0
552	20240503	120700	149415339	1869	1869	1869	1869	68
553	20240503	120600	149288247	1869	1869	1869	1869	6
554	20240503	120500	149277033	1867	1867	1867	1867	0
555	20240503	120400	149277033	1867	1867	1867	1867	11
556	20240503	120300	149256496	1862	1862	1862	1862	0
557	20240503	120200	149256496	1862	1869	1869	1862	4167
558	20240503	120100	141468548	1869	1873	1873	1863	79
559	20240503	120000	141320905	1863	1864	1864	1863	164
560	20240503	115900	141015372	1863	1863	1863	1863	0
561	20240503	115800	141015372	1863	1863	1863	1863	39
562	20240503	115700	140942715	1862	1866	1867	1862	708
563	20240503	115600	139624108	1866	1866	1866	1866	5
564	20240503	115500	139614778	1866	1866	1866	1866	0
565	20240503	115400	139614778	1866	1866	1866	1866	2
566	20240503	115300	139611046	1865	1865	1865	1865	11
567	20240503	115200	139590531	1866	1866	1866	1866	2
568	20240503	115100	139586799	1865	1865	1865	1865	0
569	20240503	115000	139586799	1865	1865	1865	1865	70
570	20240503	114900	139456249	1865	1865	1865	1865	0
571	20240503	114800	139456249	1865	1864	1865	1864	484
572	20240503	114700	138553595	1862	1864	1864	1862	555
573	20240503	114600	137520014	1864	1864	1864	1864	11
574	20240503	114500	137499510	1865	1865	1865	1865	0
575	20240503	114400	137499510	1865	1865	1865	1864	1860
576	20240503	114300	134032468	1865	1866	1866	1865	1618
577	20240503	114200	131014115	1867	1867	1867	1867	63
578	20240503	114100	130896494	1867	1873	1873	1867	285
579	20240503	114000	130362803	1875	1875	1875	1875	0
580	20240503	113900	130362803	1875	1875	1875	1875	0
581	20240503	113800	130362803	1875	1875	1875	1875	0
582	20240503	113700	130362803	1875	1875	1875	1875	2
583	20240503	113600	130359053	1867	1867	1867	1867	23
584	20240503	113500	130316112	1868	1868	1868	1868	0
585	20240503	113400	130316112	1868	1868	1868	1868	0
586	20240503	113300	130316112	1868	1868	1868	1868	11
587	20240503	113200	130295564	1868	1868	1868	1868	0
588	20240503	113100	130295564	1868	1868	1868	1868	39
589	20240503	113000	130222712	1877	1877	1877	1877	27
590	20240503	112900	130172033	1866	1866	1866	1866	0
591	20240503	112800	130172033	1866	1866	1866	1866	4379
592	20240503	112700	122000819	1865	1866	1866	1865	3312
593	20240503	112600	115820637	1866	1866	1866	1866	2231
594	20240503	112500	111657591	1867	1875	1875	1867	4576
595	20240503	112400	103102999	1875	1875	1875	1875	0
596	20240503	112300	103102999	1875	1875	1875	1875	0
597	20240503	112200	103102999	1875	1875	1875	1875	38
598	20240503	112100	103031749	1875	1875	1875	1875	0
599	20240503	112000	103031749	1875	1875	1875	1875	0
600	20240503	111900	103031749	1875	1875	1875	1875	0
601	20240503	111800	103031749	1875	1875	1875	1875	0
602	20240503	111700	103031749	1875	1875	1875	1875	0
603	20240503	111600	103031749	1875	1875	1875	1875	0
604	20240503	111500	103031749	1875	1875	1875	1875	0
605	20240503	111400	103031749	1875	1875	1875	1875	0
606	20240503	111300	103031749	1875	1875	1875	1875	0
607	20240503	111200	103031749	1875	1876	1877	1875	2656
608	20240503	111100	98050887	1875	1875	1875	1875	257
609	20240503	111000	97569012	1876	1876	1876	1876	1062
610	20240503	110900	95576700	1877	1876	1877	1876	850
611	20240503	110800	93982050	1877	1877	1877	1877	1961
612	20240503	110700	90301253	1888	1888	1888	1888	10
613	20240503	110600	90282373	1877	1877	1877	1877	0
614	20240503	110500	90282373	1877	1877	1877	1877	0
615	20240503	110400	90282373	1877	1880	1880	1877	39
616	20240503	110300	90209072	1888	1888	1888	1888	187
617	20240503	110200	89856016	1888	1888	1888	1888	0
618	20240503	110100	89856016	1888	1888	1888	1888	0
619	20240503	110000	89856016	1888	1887	1888	1887	100
620	20240503	105900	89667286	1888	1888	1888	1888	0
621	20240503	105800	89667286	1888	1888	1888	1888	0
622	20240503	105700	89667286	1888	1888	1888	1888	2
623	20240503	105600	89663510	1881	1881	1881	1881	370
624	20240503	105500	88967540	1881	1881	1881	1881	5
625	20240503	105400	88958135	1889	1889	1889	1889	0
626	20240503	105300	88958135	1889	1889	1889	1889	0
627	20240503	105200	88958135	1889	1882	1889	1882	1030
628	20240503	105100	87015370	1882	1882	1882	1882	0
629	20240503	105000	87015370	1882	1881	1882	1881	205
630	20240503	104900	86629669	1886	1886	1886	1886	0
631	20240503	104800	86629669	1886	1886	1886	1886	0
632	20240503	104700	86629669	1886	1886	1886	1886	0
633	20240503	104600	86629669	1886	1886	1886	1886	0
634	20240503	104500	86629669	1886	1886	1886	1886	0
635	20240503	104400	86629669	1886	1886	1886	1886	0
636	20240503	104300	86629669	1886	1879	1886	1879	244
637	20240503	104200	86171179	1878	1878	1878	1878	280
638	20240503	104100	85645339	1879	1879	1879	1879	0
639	20240503	104000	85645339	1879	1879	1879	1879	0
640	20240503	103900	85645339	1879	1879	1879	1879	0
641	20240503	103800	85645339	1879	1879	1879	1879	11
642	20240503	103700	85624670	1878	1878	1878	1878	39
643	20240503	103600	85551428	1879	1879	1879	1879	0
644	20240503	103500	85551428	1879	1879	1879	1879	0
645	20240503	103400	85551428	1879	1879	1879	1879	1
646	20240503	103300	85549549	1879	1879	1879	1879	0
647	20240503	103200	85549549	1879	1879	1879	1879	2
648	20240503	103100	85545791	1878	1880	1880	1878	480
649	20240503	103000	84643965	1880	1880	1880	1880	17
650	20240503	102900	84612005	1880	1885	1885	1880	509
651	20240503	102800	83654550	1886	1886	1886	1886	0
652	20240503	102700	83654550	1886	1886	1886	1886	0
653	20240503	102600	83654550	1886	1886	1886	1886	0
654	20240503	102500	83654550	1886	1886	1886	1886	0
655	20240503	102400	83654550	1886	1886	1886	1886	0
656	20240503	102300	83654550	1886	1886	1886	1886	0
657	20240503	102200	83654550	1886	1886	1886	1886	0
658	20240503	102100	83654550	1886	1886	1886	1886	0
659	20240503	102000	83654550	1886	1886	1886	1886	0
660	20240503	101900	83654550	1886	1886	1886	1886	0
661	20240503	101800	83654550	1886	1886	1886	1886	0
662	20240503	101700	83654550	1886	1886	1886	1886	500
663	20240503	101600	82711550	1887	1887	1887	1887	0
664	20240503	101500	82711550	1887	1887	1887	1887	5
665	20240503	101400	82702115	1885	1885	1885	1885	21
666	20240503	101300	82662530	1885	1885	1885	1885	0
667	20240503	101200	82662530	1885	1884	1885	1884	21
668	20240503	101100	82622948	1884	1884	1884	1884	2
669	20240503	101000	82619180	1885	1885	1885	1885	0
670	20240503	100900	82619180	1885	1885	1885	1885	0
671	20240503	100800	82619180	1885	1885	1885	1885	0
672	20240503	100700	82619180	1885	1885	1885	1885	0
673	20240503	100600	82619180	1885	1885	1885	1885	0
674	20240503	100500	82619180	1885	1885	1885	1885	0
675	20240503	100400	82619180	1885	1885	1885	1884	343
676	20240503	100300	81972641	1875	1875	1875	1875	295
677	20240503	100200	81419516	1875	1875	1875	1875	137
678	20240503	100100	81162641	1875	1886	1886	1875	167
679	20240503	100000	80849449	1876	1883	1883	1876	11
680	20240503	095900	80828778	1888	1888	1888	1888	0
681	20240503	095800	80828778	1888	1888	1888	1888	1
682	20240503	095700	80826890	1876	1876	1876	1876	548
683	20240503	095600	79798842	1876	1889	1889	1876	24
684	20240503	095500	79753792	1876	1882	1882	1876	451
685	20240503	095400	78907506	1889	1889	1889	1889	0
686	20240503	095300	78907506	1889	1889	1889	1889	0
687	20240503	095200	78907506	1889	1889	1889	1889	0
688	20240503	095100	78907506	1889	1889	1889	1889	0
689	20240503	095000	78907506	1889	1889	1889	1889	0
690	20240503	094900	78907506	1889	1889	1889	1889	0
691	20240503	094800	78907506	1889	1889	1889	1889	0
692	20240503	094700	78907506	1889	1889	1889	1889	100
693	20240503	094600	78718606	1889	1889	1889	1889	0
694	20240503	094500	78718606	1889	1885	1889	1885	639
695	20240503	094400	77513450	1886	1877	1886	1877	295
696	20240503	094300	76957105	1874	1874	1879	1855	5134
697	20240503	094200	67344079	1873	1880	1880	1873	179
698	20240503	094100	67008154	1880	1880	1880	1880	0
699	20240503	094000	67008154	1880	1886	1886	1880	5867
700	20240503	093900	55956048	1889	1889	1889	1889	2
701	20240503	093800	55952270	1886	1886	1886	1886	431
702	20240503	093700	55139404	1889	1889	1889	1886	6
703	20240503	093600	55128079	1886	1886	1886	1886	0
704	20240503	093500	55128079	1886	1886	1886	1886	668
705	20240503	093400	53868231	1893	1893	1893	1893	0
706	20240503	093300	53868231	1893	1893	1893	1893	5
707	20240503	093200	53858766	1886	1886	1886	1886	414
708	20240503	093100	53077962	1886	1891	1891	1886	8653
709	20240503	093000	36721892	1892	1892	1892	1892	25
710	20240503	092900	36674592	1892	1897	1897	1892	520
711	20240503	092800	35690612	1898	1898	1898	1898	0
712	20240503	092700	35690612	1898	1892	1898	1892	127
713	20240503	092600	35450148	1898	1895	1898	1895	12
714	20240503	092500	35427402	1898	1898	1898	1898	0
715	20240503	092400	35427402	1898	1898	1898	1898	1
716	20240503	092300	35425504	1895	1895	1895	1895	20
717	20240503	092200	35387604	1892	1892	1892	1892	530
718	20240503	092100	34384844	1898	1898	1898	1898	0
719	20240503	092000	34384844	1898	1891	1898	1891	2639
720	20240503	091900	29394447	1900	1900	1900	1900	0
721	20240503	091800	29394447	1900	1900	1900	1900	0
722	20240503	091700	29394447	1900	1900	1900	1900	3
723	20240503	091600	29388747	1892	1893	1893	1891	537
724	20240503	091500	28373083	1900	1904	1904	1900	1343
725	20240503	091400	25821183	1906	1905	1906	1905	64
726	20240503	091300	25699209	1900	1905	1905	1900	1078
727	20240503	091200	23648808	1905	1903	1905	1903	215
728	20240503	091100	23239653	1903	1903	1903	1903	103
729	20240503	091000	23043644	1906	1906	1906	1906	100
730	20240503	090900	22853044	1905	1905	1905	1905	66
731	20240503	090800	22727314	1900	1906	1907	1900	130
732	20240503	090700	22479885	1906	1906	1906	1906	120
733	20240503	090600	22251165	1906	1904	1906	1904	1001
734	20240503	090500	20344341	1904	1894	1904	1894	4101
735	20240503	090400	12556033	1900	1900	1900	1900	0
736	20240503	090300	12556033	1900	1892	1900	1892	811
737	20240503	090200	11019183	1875	1890	1890	1875	205
738	20240503	090100	10633598	1890	1890	1890	1890	493
739	20240503	090000	9701828	1890	1873	1890	1873	5127