KissMeData/175250/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	203000	128116420	1848	1848	1848	1848	2352
3	20240503	202900	128116420	1848	1848	1848	1848	0
4	20240503	202800	128116420	1848	1848	1848	1848	0
5	20240503	202700	128116420	1848	1848	1848	1848	0
6	20240503	202600	128116420	1848	1848	1848	1848	0
7	20240503	202500	128116420	1848	1848	1848	1848	0
8	20240503	202400	128116420	1848	1848	1848	1848	0
9	20240503	202300	128116420	1848	1848	1848	1848	0
10	20240503	202200	128116420	1848	1848	1848	1848	0
11	20240503	202100	128116420	1848	1848	1848	1848	0
12	20240503	202000	128116420	1848	1848	1848	1848	0
13	20240503	201900	128116420	1848	1848	1848	1848	0
14	20240503	201800	128116420	1848	1848	1848	1848	0
15	20240503	201700	128116420	1848	1848	1848	1848	0
16	20240503	201600	128116420	1848	1848	1848	1848	0
17	20240503	201500	128116420	1848	1848	1848	1848	0
18	20240503	201400	128116420	1848	1848	1848	1848	0
19	20240503	201300	128116420	1848	1848	1848	1848	0
20	20240503	201200	128116420	1848	1848	1848	1848	0
21	20240503	201100	128116420	1848	1848	1848	1848	0
22	20240503	201000	128116420	1848	1848	1848	1848	0
23	20240503	200900	128116420	1848	1848	1848	1848	0
24	20240503	200800	128116420	1848	1848	1848	1848	0
25	20240503	200700	128116420	1848	1848	1848	1848	0
26	20240503	200600	128116420	1848	1848	1848	1848	0
27	20240503	200500	128116420	1848	1848	1848	1848	0
28	20240503	200400	128116420	1848	1848	1848	1848	0
29	20240503	200300	128116420	1848	1848	1848	1848	0
30	20240503	200200	128116420	1848	1848	1848	1848	0
31	20240503	200100	128116420	1848	1848	1848	1848	0
32	20240503	200000	128116420	1848	1848	1848	1848	2352
33	20240503	195900	128116420	1848	1848	1848	1848	0
34	20240503	195800	128116420	1848	1848	1848	1848	0
35	20240503	195700	128116420	1848	1848	1848	1848	0
36	20240503	195600	128116420	1848	1848	1848	1848	0
37	20240503	195500	128116420	1848	1848	1848	1848	0
38	20240503	195400	128116420	1848	1848	1848	1848	0
39	20240503	195300	128116420	1848	1848	1848	1848	0
40	20240503	195200	128116420	1848	1848	1848	1848	0
41	20240503	195100	128116420	1848	1848	1848	1848	0
42	20240503	195000	128116420	1848	1848	1848	1848	0
43	20240503	194900	128116420	1848	1848	1848	1848	0
44	20240503	194800	128116420	1848	1848	1848	1848	0
45	20240503	194700	128116420	1848	1848	1848	1848	0
46	20240503	194600	128116420	1848	1848	1848	1848	0
47	20240503	194500	128116420	1848	1848	1848	1848	0
48	20240503	194400	128116420	1848	1848	1848	1848	0
49	20240503	194300	128116420	1848	1848	1848	1848	0
50	20240503	194200	128116420	1848	1848	1848	1848	0
51	20240503	194100	128116420	1848	1848	1848	1848	0
52	20240503	194000	128116420	1848	1848	1848	1848	0
53	20240503	193900	128116420	1848	1848	1848	1848	0
54	20240503	193800	128116420	1848	1848	1848	1848	0
55	20240503	193700	128116420	1848	1848	1848	1848	0
56	20240503	193600	128116420	1848	1848	1848	1848	0
57	20240503	193500	128116420	1848	1848	1848	1848	0
58	20240503	193400	128116420	1848	1848	1848	1848	0
59	20240503	193300	128116420	1848	1848	1848	1848	0
60	20240503	193200	128116420	1848	1848	1848	1848	0
61	20240503	193100	128116420	1848	1848	1848	1848	0
62	20240503	193000	128116420	1848	1848	1848	1848	2352
63	20240503	192900	128116420	1848	1848	1848	1848	0
64	20240503	192800	128116420	1848	1848	1848	1848	0
65	20240503	192700	128116420	1848	1848	1848	1848	0
66	20240503	192600	128116420	1848	1848	1848	1848	0
67	20240503	192500	128116420	1848	1848	1848	1848	0
68	20240503	192400	128116420	1848	1848	1848	1848	0
69	20240503	192300	128116420	1848	1848	1848	1848	0
70	20240503	192200	128116420	1848	1848	1848	1848	0
71	20240503	192100	128116420	1848	1848	1848	1848	0
72	20240503	192000	128116420	1848	1848	1848	1848	0
73	20240503	191900	128116420	1848	1848	1848	1848	0
74	20240503	191800	128116420	1848	1848	1848	1848	0
75	20240503	191700	128116420	1848	1848	1848	1848	0
76	20240503	191600	128116420	1848	1848	1848	1848	0
77	20240503	191500	128116420	1848	1848	1848	1848	0
78	20240503	191400	128116420	1848	1848	1848	1848	0
79	20240503	191300	128116420	1848	1848	1848	1848	0
80	20240503	191200	128116420	1848	1848	1848	1848	0
81	20240503	191100	128116420	1848	1848	1848	1848	0
82	20240503	191000	128116420	1848	1848	1848	1848	0
83	20240503	190900	128116420	1848	1848	1848	1848	0
84	20240503	190800	128116420	1848	1848	1848	1848	0
85	20240503	190700	128116420	1848	1848	1848	1848	0
86	20240503	190600	128116420	1848	1848	1848	1848	0
87	20240503	190500	128116420	1848	1848	1848	1848	0
88	20240503	190400	128116420	1848	1848	1848	1848	0
89	20240503	190300	128116420	1848	1848	1848	1848	0
90	20240503	190200	128116420	1848	1848	1848	1848	0
91	20240503	190100	128116420	1848	1848	1848	1848	0
92	20240503	190000	128116420	1848	1848	1848	1848	2352
93	20240503	185900	128116420	1848	1848	1848	1848	0
94	20240503	185800	128116420	1848	1848	1848	1848	0
95	20240503	185700	128116420	1848	1848	1848	1848	0
96	20240503	185600	128116420	1848	1848	1848	1848	0
97	20240503	185500	128116420	1848	1848	1848	1848	0
98	20240503	185400	128116420	1848	1848	1848	1848	0
99	20240503	185300	128116420	1848	1848	1848	1848	0
100	20240503	185200	128116420	1848	1848	1848	1848	0
101	20240503	185100	128116420	1848	1848	1848	1848	0
102	20240503	185000	128116420	1848	1848	1848	1848	0
103	20240503	184900	128116420	1848	1848	1848	1848	0
104	20240503	184800	128116420	1848	1848	1848	1848	0
105	20240503	184700	128116420	1848	1848	1848	1848	0
106	20240503	184600	128116420	1848	1848	1848	1848	0
107	20240503	184500	128116420	1848	1848	1848	1848	0
108	20240503	184400	128116420	1848	1848	1848	1848	0
109	20240503	184300	128116420	1848	1848	1848	1848	0
110	20240503	184200	128116420	1848	1848	1848	1848	0
111	20240503	184100	128116420	1848	1848	1848	1848	0
112	20240503	184000	128116420	1848	1848	1848	1848	0
113	20240503	183900	128116420	1848	1848	1848	1848	0
114	20240503	183800	128116420	1848	1848	1848	1848	0
115	20240503	183700	128116420	1848	1848	1848	1848	0
116	20240503	183600	128116420	1848	1848	1848	1848	0
117	20240503	183500	128116420	1848	1848	1848	1848	0
118	20240503	183400	128116420	1848	1848	1848	1848	0
119	20240503	183300	128116420	1848	1848	1848	1848	0
120	20240503	183200	128116420	1848	1848	1848	1848	0
121	20240503	183100	128116420	1848	1848	1848	1848	0
122	20240503	183000	128116420	1848	1848	1848	1848	2352
123	20240503	182900	128116420	1848	1848	1848	1848	0
124	20240503	182800	128116420	1848	1848	1848	1848	0
125	20240503	182700	128116420	1848	1848	1848	1848	0
126	20240503	182600	128116420	1848	1848	1848	1848	0
127	20240503	182500	128116420	1848	1848	1848	1848	0
128	20240503	182400	128116420	1848	1848	1848	1848	0
129	20240503	182300	128116420	1848	1848	1848	1848	0
130	20240503	182200	128116420	1848	1848	1848	1848	0
131	20240503	182100	128116420	1848	1848	1848	1848	0
132	20240503	182000	128116420	1848	1848	1848	1848	0
133	20240503	181900	128116420	1848	1848	1848	1848	0
134	20240503	181800	128116420	1848	1848	1848	1848	0
135	20240503	181700	128116420	1848	1848	1848	1848	0
136	20240503	181600	128116420	1848	1848	1848	1848	0
137	20240503	181500	128116420	1848	1848	1848	1848	0
138	20240503	181400	128116420	1848	1848	1848	1848	0
139	20240503	181300	128116420	1848	1848	1848	1848	0
140	20240503	181200	128116420	1848	1848	1848	1848	0
141	20240503	181100	128116420	1848	1848	1848	1848	0
142	20240503	181000	128116420	1848	1848	1848	1848	0
143	20240503	180900	128116420	1848	1848	1848	1848	0
144	20240503	180800	128116420	1848	1848	1848	1848	0
145	20240503	180700	128116420	1848	1848	1848	1848	0
146	20240503	180600	128116420	1848	1848	1848	1848	0
147	20240503	180500	128116420	1848	1848	1848	1848	0
148	20240503	180400	128116420	1848	1848	1848	1848	0
149	20240503	180300	128116420	1848	1848	1848	1848	0
150	20240503	180200	128116420	1848	1848	1848	1848	0
151	20240503	180100	128116420	1848	1848	1848	1848	0
152	20240503	180000	128116420	1848	1848	1848	1848	2352
153	20240503	175900	128116420	1848	1848	1848	1848	0
154	20240503	175800	128116420	1848	1848	1848	1848	0
155	20240503	175700	128116420	1848	1848	1848	1848	0
156	20240503	175600	128116420	1848	1848	1848	1848	0
157	20240503	175500	128116420	1848	1848	1848	1848	0
158	20240503	175400	128116420	1848	1848	1848	1848	0
159	20240503	175300	128116420	1848	1848	1848	1848	0
160	20240503	175200	128116420	1848	1848	1848	1848	0
161	20240503	175100	128116420	1848	1848	1848	1848	0
162	20240503	175000	128116420	1848	1848	1848	1848	0
163	20240503	174900	128116420	1848	1848	1848	1848	0
164	20240503	174800	128116420	1848	1848	1848	1848	0
165	20240503	174700	128116420	1848	1848	1848	1848	0
166	20240503	174600	128116420	1848	1848	1848	1848	0
167	20240503	174500	128116420	1848	1848	1848	1848	0
168	20240503	174400	128116420	1848	1848	1848	1848	0
169	20240503	174300	128116420	1848	1848	1848	1848	0
170	20240503	174200	128116420	1848	1848	1848	1848	0
171	20240503	174100	128116420	1848	1848	1848	1848	0
172	20240503	174000	128116420	1848	1848	1848	1848	0
173	20240503	173900	128116420	1848	1848	1848	1848	0
174	20240503	173800	128116420	1848	1848	1848	1848	0
175	20240503	173700	128116420	1848	1848	1848	1848	0
176	20240503	173600	128116420	1848	1848	1848	1848	0
177	20240503	173500	128116420	1848	1848	1848	1848	0
178	20240503	173400	128116420	1848	1848	1848	1848	0
179	20240503	173300	128116420	1848	1848	1848	1848	0
180	20240503	173200	128116420	1848	1848	1848	1848	0
181	20240503	173100	128116420	1848	1848	1848	1848	0
182	20240503	173000	128116420	1848	1848	1848	1848	2352
183	20240503	172900	128116420	1848	1848	1848	1848	0
184	20240503	172800	128116420	1848	1848	1848	1848	0
185	20240503	172700	128116420	1848	1848	1848	1848	0
186	20240503	172600	128116420	1848	1848	1848	1848	0
187	20240503	172500	128116420	1848	1848	1848	1848	0
188	20240503	172400	128116420	1848	1848	1848	1848	0
189	20240503	172300	128116420	1848	1848	1848	1848	0
190	20240503	172200	128116420	1848	1848	1848	1848	0
191	20240503	172100	128116420	1848	1848	1848	1848	0
192	20240503	172000	128116420	1848	1848	1848	1848	0
193	20240503	171900	128116420	1848	1848	1848	1848	0
194	20240503	171800	128116420	1848	1848	1848	1848	0
195	20240503	171700	128116420	1848	1848	1848	1848	0
196	20240503	171600	128116420	1848	1848	1848	1848	0
197	20240503	171500	128116420	1848	1848	1848	1848	0
198	20240503	171400	128116420	1848	1848	1848	1848	0
199	20240503	171300	128116420	1848	1848	1848	1848	0
200	20240503	171200	128116420	1848	1848	1848	1848	0
201	20240503	171100	128116420	1848	1848	1848	1848	0
202	20240503	171000	128116420	1848	1848	1848	1848	0
203	20240503	170900	128116420	1848	1848	1848	1848	0
204	20240503	170800	128116420	1848	1848	1848	1848	0
205	20240503	170700	128116420	1848	1848	1848	1848	0
206	20240503	170600	128116420	1848	1848	1848	1848	0
207	20240503	170500	128116420	1848	1848	1848	1848	0
208	20240503	170400	128116420	1848	1848	1848	1848	0
209	20240503	170300	128116420	1848	1848	1848	1848	0
210	20240503	170200	128116420	1848	1848	1848	1848	0
211	20240503	170100	128116420	1848	1848	1848	1848	0
212	20240503	170000	128116420	1848	1848	1848	1848	2352
213	20240503	165900	128116420	1848	1848	1848	1848	0
214	20240503	165800	128116420	1848	1848	1848	1848	0
215	20240503	165700	128116420	1848	1848	1848	1848	0
216	20240503	165600	128116420	1848	1848	1848	1848	0
217	20240503	165500	128116420	1848	1848	1848	1848	0
218	20240503	165400	128116420	1848	1848	1848	1848	0
219	20240503	165300	128116420	1848	1848	1848	1848	0
220	20240503	165200	128116420	1848	1848	1848	1848	0
221	20240503	165100	128116420	1848	1848	1848	1848	0
222	20240503	165000	128116420	1848	1848	1848	1848	0
223	20240503	164900	128116420	1848	1848	1848	1848	0
224	20240503	164800	128116420	1848	1848	1848	1848	0
225	20240503	164700	128116420	1848	1848	1848	1848	0
226	20240503	164600	128116420	1848	1848	1848	1848	0
227	20240503	164500	128116420	1848	1848	1848	1848	0
228	20240503	164400	128116420	1848	1848	1848	1848	0
229	20240503	164300	128116420	1848	1848	1848	1848	0
230	20240503	164200	128116420	1848	1848	1848	1848	0
231	20240503	164100	128116420	1848	1848	1848	1848	0
232	20240503	164000	128116420	1848	1848	1848	1848	0
233	20240503	163900	128116420	1848	1848	1848	1848	0
234	20240503	163800	128116420	1848	1848	1848	1848	0
235	20240503	163700	128116420	1848	1848	1848	1848	0
236	20240503	163600	128116420	1848	1848	1848	1848	0
237	20240503	163500	128116420	1848	1848	1848	1848	0
238	20240503	163400	128116420	1848	1848	1848	1848	0
239	20240503	163300	128116420	1848	1848	1848	1848	0
240	20240503	163200	128116420	1848	1848	1848	1848	0
241	20240503	163100	128116420	1848	1848	1848	1848	0
242	20240503	163000	128116420	1848	1848	1848	1848	2352
243	20240503	162900	128116420	1848	1848	1848	1848	0
244	20240503	162800	128116420	1848	1848	1848	1848	0
245	20240503	162700	128116420	1848	1848	1848	1848	0
246	20240503	162600	128116420	1848	1848	1848	1848	0
247	20240503	162500	128116420	1848	1848	1848	1848	0
248	20240503	162400	128116420	1848	1848	1848	1848	0
249	20240503	162300	128116420	1848	1848	1848	1848	0
250	20240503	162200	128116420	1848	1848	1848	1848	0
251	20240503	162100	128116420	1848	1848	1848	1848	0
252	20240503	162000	128116420	1848	1848	1848	1848	0
253	20240503	161900	128116420	1848	1848	1848	1848	0
254	20240503	161800	128116420	1848	1848	1848	1848	0
255	20240503	161700	128116420	1848	1848	1848	1848	0
256	20240503	161600	128116420	1848	1848	1848	1848	0
257	20240503	161500	128116420	1848	1848	1848	1848	0
258	20240503	161400	128116420	1848	1848	1848	1848	0
259	20240503	161300	128116420	1848	1848	1848	1848	0
260	20240503	161200	128116420	1848	1848	1848	1848	0
261	20240503	161100	128116420	1848	1848	1848	1848	0
262	20240503	161000	128116420	1848	1848	1848	1848	0
263	20240503	160900	128116420	1848	1848	1848	1848	0
264	20240503	160800	128116420	1848	1848	1848	1848	0
265	20240503	160700	128116420	1848	1848	1848	1848	0
266	20240503	160600	128116420	1848	1848	1848	1848	0
267	20240503	160500	128116420	1848	1848	1848	1848	0
268	20240503	160400	128116420	1848	1848	1848	1848	0
269	20240503	160300	128116420	1848	1848	1848	1848	0
270	20240503	160200	128116420	1848	1848	1848	1848	0
271	20240503	160100	128116420	1848	1848	1848	1848	0
272	20240503	160000	128116420	1848	1848	1848	1848	2352
273	20240503	155900	128116420	1848	1848	1848	1848	0
274	20240503	155800	128116420	1848	1848	1848	1848	0
275	20240503	155700	128116420	1848	1848	1848	1848	0
276	20240503	155600	128116420	1848	1848	1848	1848	0
277	20240503	155500	128116420	1848	1848	1848	1848	0
278	20240503	155400	128116420	1848	1848	1848	1848	0
279	20240503	155300	128116420	1848	1848	1848	1848	0
280	20240503	155200	128116420	1848	1848	1848	1848	0
281	20240503	155100	128116420	1848	1848	1848	1848	0
282	20240503	155000	128116420	1848	1848	1848	1848	0
283	20240503	154900	128116420	1848	1848	1848	1848	0
284	20240503	154800	128116420	1848	1848	1848	1848	0
285	20240503	154700	128116420	1848	1848	1848	1848	0
286	20240503	154600	128116420	1848	1848	1848	1848	0
287	20240503	154500	128116420	1848	1848	1848	1848	0
288	20240503	154400	128116420	1848	1848	1848	1848	0
289	20240503	154300	128116420	1848	1848	1848	1848	0
290	20240503	154200	128116420	1848	1848	1848	1848	0
291	20240503	154100	128116420	1848	1848	1848	1848	0
292	20240503	154000	128116420	1848	1848	1848	1848	0
293	20240503	153900	128116420	1848	1848	1848	1848	0
294	20240503	153800	128116420	1848	1848	1848	1848	0
295	20240503	153700	128116420	1848	1848	1848	1848	0
296	20240503	153600	128116420	1848	1848	1848	1848	0
297	20240503	153500	128116420	1848	1848	1848	1848	0
298	20240503	153400	128116420	1848	1848	1848	1848	0
299	20240503	153300	128116420	1848	1848	1848	1848	0
300	20240503	153200	128116420	1848	1848	1848	1848	0
301	20240503	153100	128116420	1848	1848	1848	1848	0
302	20240503	153000	128116420	1848	1848	1848	1848	4704
303	20240503	152900	123769924	1856	1856	1856	1856	0
304	20240503	152800	123769924	1856	1856	1856	1856	0
305	20240503	152700	123769924	1856	1856	1856	1856	0
306	20240503	152600	123769924	1856	1856	1856	1856	0
307	20240503	152500	123769924	1856	1856	1856	1856	0
308	20240503	152400	123769924	1856	1856	1856	1856	0
309	20240503	152300	123769924	1856	1856	1856	1856	0
310	20240503	152200	123769924	1856	1856	1856	1856	0
311	20240503	152100	123769924	1856	1856	1856	1856	0
312	20240503	152000	123769924	1856	1856	1856	1856	0
313	20240503	151900	123769924	1856	1856	1856	1856	14
314	20240503	151800	123743940	1856	1856	1856	1856	8
315	20240503	151700	123729092	1856	1853	1856	1848	1009
316	20240503	151600	121862553	1856	1856	1856	1856	4
317	20240503	151500	121855129	1853	1857	1858	1853	63
318	20240503	151400	121738188	1857	1857	1857	1857	11
319	20240503	151300	121717761	1857	1857	1857	1857	1
320	20240503	151200	121715904	1858	1858	1858	1858	5
321	20240503	151100	121706614	1858	1858	1858	1858	0
322	20240503	151000	121706614	1858	1856	1858	1856	572
323	20240503	150900	120644349	1856	1856	1856	1856	0
324	20240503	150800	120644349	1856	1853	1856	1852	1069
325	20240503	150700	118661139	1856	1856	1856	1856	7
326	20240503	150600	118648147	1856	1852	1856	1852	316
327	20240503	150500	118062911	1856	1856	1856	1856	3
328	20240503	150400	118057343	1853	1853	1853	1853	1
329	20240503	150300	118055490	1854	1854	1854	1854	0
330	20240503	150200	118055490	1854	1854	1854	1854	10
331	20240503	150100	118036950	1854	1854	1854	1854	137
332	20240503	150000	117782952	1856	1856	1856	1856	1
333	20240503	145900	117781096	1855	1855	1855	1855	0
334	20240503	145800	117781096	1855	1856	1856	1855	2
335	20240503	145700	117777385	1854	1854	1854	1854	0
336	20240503	145600	117777385	1854	1854	1854	1854	49
337	20240503	145500	117686539	1854	1854	1854	1852	118
338	20240503	145400	117467981	1857	1857	1857	1857	0
339	20240503	145300	117467981	1857	1857	1857	1857	0
340	20240503	145200	117467981	1857	1857	1857	1857	0
341	20240503	145100	117467981	1857	1857	1857	1857	0
342	20240503	145000	117467981	1857	1857	1857	1857	0
343	20240503	144900	117467981	1857	1857	1857	1857	0
344	20240503	144800	117467981	1857	1857	1857	1857	0
345	20240503	144700	117467981	1857	1850	1857	1848	352
346	20240503	144600	116816796	1849	1849	1849	1849	0
347	20240503	144500	116816796	1849	1852	1852	1849	125
348	20240503	144400	116585656	1852	1852	1852	1852	0
349	20240503	144300	116585656	1852	1857	1857	1852	96
350	20240503	144200	116407805	1857	1853	1857	1852	551
351	20240503	144100	115387337	1857	1857	1857	1857	0
352	20240503	144000	115387337	1857	1857	1857	1857	5
353	20240503	143900	115378052	1858	1858	1858	1858	0
354	20240503	143800	115378052	1858	1858	1858	1858	0
355	20240503	143700	115378052	1858	1858	1858	1858	0
356	20240503	143600	115378052	1858	1858	1858	1858	0
357	20240503	143500	115378052	1858	1858	1858	1858	0
358	20240503	143400	115378052	1858	1859	1859	1858	101
359	20240503	143300	115190294	1859	1859	1859	1859	100
360	20240503	143200	115004394	1859	1859	1859	1859	0
361	20240503	143100	115004394	1859	1859	1859	1859	12
362	20240503	143000	114982086	1859	1859	1859	1859	0
363	20240503	142900	114982086	1859	1859	1859	1859	100
364	20240503	142800	114796186	1859	1859	1859	1859	0
365	20240503	142700	114796186	1859	1859	1859	1859	5
366	20240503	142600	114786891	1859	1853	1859	1853	484
367	20240503	142500	113890033	1859	1859	1859	1859	0
368	20240503	142400	113890033	1859	1859	1859	1859	0
369	20240503	142300	113890033	1859	1859	1859	1859	0
370	20240503	142200	113890033	1859	1859	1859	1859	9
371	20240503	142100	113873302	1852	1852	1852	1852	0
372	20240503	142000	113873302	1852	1852	1852	1852	0
373	20240503	141900	113873302	1852	1851	1852	1851	2232
374	20240503	141800	109739870	1852	1852	1852	1852	0
375	20240503	141700	109739870	1852	1852	1852	1852	0
376	20240503	141600	109739870	1852	1852	1852	1852	0
377	20240503	141500	109739870	1852	1852	1852	1852	17
378	20240503	141400	109708386	1852	1846	1852	1846	2130
379	20240503	141300	105776328	1846	1846	1846	1845	530
380	20240503	141200	104798052	1846	1849	1849	1846	874
381	20240503	141100	103184564	1849	1849	1849	1849	12
382	20240503	141000	103162376	1849	1847	1849	1847	266
383	20240503	140900	102671072	1848	1849	1849	1848	375
384	20240503	140800	101978066	1849	1849	1849	1849	5
385	20240503	140700	101968821	1849	1849	1849	1849	0
386	20240503	140600	101968821	1849	1849	1849	1849	120
387	20240503	140500	101746941	1848	1847	1848	1847	798
388	20240503	140400	100272260	1848	1848	1848	1848	50
389	20240503	140300	100179860	1847	1848	1848	1847	489
390	20240503	140200	99276458	1847	1847	1847	1847	110
391	20240503	140100	99073288	1847	1847	1847	1847	100
392	20240503	140000	98888588	1847	1848	1848	1847	102
393	20240503	135900	98700192	1848	1848	1848	1848	0
394	20240503	135800	98700192	1848	1848	1848	1848	0
395	20240503	135700	98700192	1848	1850	1850	1848	605
396	20240503	135600	97581647	1850	1852	1852	1850	6829
397	20240503	135500	84944990	1852	1852	1852	1852	78
398	20240503	135400	84800534	1858	1858	1858	1858	55
399	20240503	135300	84698344	1858	1858	1858	1858	1
400	20240503	135200	84696486	1852	1852	1852	1852	0
401	20240503	135100	84696486	1852	1852	1852	1852	0
402	20240503	135000	84696486	1852	1854	1854	1852	990
403	20240503	134900	82862718	1853	1853	1853	1853	0
404	20240503	134800	82862718	1853	1853	1853	1853	0
405	20240503	134700	82862718	1853	1853	1853	1853	0
406	20240503	134600	82862718	1853	1855	1855	1853	400
407	20240503	134500	82121514	1860	1860	1860	1860	0
408	20240503	134400	82121514	1860	1858	1860	1853	1329
409	20240503	134300	79656599	1858	1858	1858	1858	107
410	20240503	134200	79457793	1858	1861	1861	1858	2112
411	20240503	134100	75528755	1863	1862	1863	1862	18
412	20240503	134000	75495238	1862	1862	1862	1862	1
413	20240503	133900	75493376	1862	1862	1863	1862	14
414	20240503	133800	75467297	1862	1862	1862	1862	40
415	20240503	133700	75392817	1862	1864	1864	1862	746
416	20240503	133600	74003761	1862	1862	1862	1862	0
417	20240503	133500	74003761	1862	1862	1862	1862	0
418	20240503	133400	74003761	1862	1862	1862	1862	0
419	20240503	133300	74003761	1862	1865	1865	1862	1338
420	20240503	133200	71512297	1862	1862	1862	1862	0
421	20240503	133100	71512297	1862	1862	1862	1862	0
422	20240503	133000	71512297	1862	1862	1862	1862	0
423	20240503	132900	71512297	1862	1862	1862	1862	0
424	20240503	132800	71512297	1862	1862	1862	1862	0
425	20240503	132700	71512297	1862	1865	1865	1862	718
426	20240503	132600	70175338	1865	1865	1865	1865	0
427	20240503	132500	70175338	1865	1865	1865	1865	2
428	20240503	132400	70171608	1869	1869	1869	1869	0
429	20240503	132300	70171608	1869	1869	1869	1869	0
430	20240503	132200	70171608	1869	1869	1869	1869	0
431	20240503	132100	70171608	1869	1869	1869	1869	0
432	20240503	132000	70171608	1869	1869	1869	1869	0
433	20240503	131900	70171608	1869	1869	1869	1869	0
434	20240503	131800	70171608	1869	1869	1869	1869	1
435	20240503	131700	70169739	1862	1869	1869	1862	301
436	20240503	131600	69609225	1867	1869	1869	1867	2
437	20240503	131500	69605489	1862	1862	1862	1862	0
438	20240503	131400	69605489	1862	1862	1862	1862	0
439	20240503	131300	69605489	1862	1864	1864	1862	70
440	20240503	131200	69475113	1865	1865	1865	1865	1
441	20240503	131100	69473248	1863	1863	1863	1863	1
442	20240503	131000	69471385	1871	1871	1871	1871	0
443	20240503	130900	69471385	1871	1871	1871	1871	0
444	20240503	130800	69471385	1871	1871	1871	1871	0
445	20240503	130700	69471385	1871	1871	1871	1871	1
446	20240503	130600	69469514	1863	1863	1863	1863	0
447	20240503	130500	69469514	1863	1863	1863	1863	0
448	20240503	130400	69469514	1863	1863	1863	1863	90
449	20240503	130300	69301844	1862	1862	1862	1862	0
450	20240503	130200	69301844	1862	1862	1862	1862	0
451	20240503	130100	69301844	1862	1862	1862	1862	0
452	20240503	130000	69301844	1862	1862	1862	1862	300
453	20240503	125900	68743244	1862	1863	1863	1862	810
454	20240503	125800	67234314	1864	1864	1864	1864	115
455	20240503	125700	67019954	1865	1866	1866	1865	536
456	20240503	125600	66020072	1867	1867	1867	1867	13
457	20240503	125500	65995801	1867	1871	1871	1867	144
458	20240503	125400	65726945	1871	1871	1871	1871	0
459	20240503	125300	65726945	1871	1871	1871	1871	0
460	20240503	125200	65726945	1871	1871	1871	1871	0
461	20240503	125100	65726945	1871	1871	1871	1871	0
462	20240503	125000	65726945	1871	1871	1871	1871	0
463	20240503	124900	65726945	1871	1871	1871	1871	26
464	20240503	124800	65678299	1871	1871	1871	1871	0
465	20240503	124700	65678299	1871	1871	1871	1871	0
466	20240503	124600	65678299	1871	1871	1871	1871	0
467	20240503	124500	65678299	1871	1871	1871	1871	0
468	20240503	124400	65678299	1871	1871	1871	1871	0
469	20240503	124300	65678299	1871	1871	1871	1871	0
470	20240503	124200	65678299	1871	1871	1871	1871	0
471	20240503	124100	65678299	1871	1871	1871	1871	2
472	20240503	124000	65674557	1871	1871	1871	1871	0
473	20240503	123900	65674557	1871	1871	1871	1871	0
474	20240503	123800	65674557	1871	1871	1871	1871	0
475	20240503	123700	65674557	1871	1866	1871	1866	1866
476	20240503	123600	62185058	1866	1866	1866	1866	0
477	20240503	123500	62185058	1866	1866	1866	1866	10
478	20240503	123400	62166398	1866	1868	1868	1866	231
479	20240503	123300	61735302	1870	1870	1870	1870	0
480	20240503	123200	61735302	1870	1870	1870	1870	50
481	20240503	123100	61641802	1870	1870	1870	1870	100
482	20240503	123000	61454802	1870	1870	1870	1870	0
483	20240503	122900	61454802	1870	1870	1870	1870	0
484	20240503	122800	61454802	1870	1869	1870	1869	2
485	20240503	122700	61451063	1869	1869	1869	1869	0
486	20240503	122600	61451063	1869	1869	1869	1869	1
487	20240503	122500	61449194	1871	1871	1871	1871	0
488	20240503	122400	61449194	1871	1871	1871	1871	50
489	20240503	122300	61355644	1871	1871	1871	1871	0
490	20240503	122200	61355644	1871	1871	1871	1871	0
491	20240503	122100	61355644	1871	1871	1871	1871	2
492	20240503	122000	61351902	1871	1871	1871	1871	0
493	20240503	121900	61351902	1871	1871	1871	1871	100
494	20240503	121800	61164802	1871	1869	1871	1866	2316
495	20240503	121700	56834140	1865	1865	1865	1865	0
496	20240503	121600	56834140	1865	1865	1865	1865	0
497	20240503	121500	56834140	1865	1865	1865	1865	0
498	20240503	121400	56834140	1865	1865	1865	1865	0
499	20240503	121300	56834140	1865	1865	1865	1865	0
500	20240503	121200	56834140	1865	1865	1865	1865	60
501	20240503	121100	56722240	1865	1865	1865	1865	0
502	20240503	121000	56722240	1865	1865	1865	1865	0
503	20240503	120900	56722240	1865	1865	1865	1865	43
504	20240503	120800	56642045	1865	1865	1865	1865	0
505	20240503	120700	56642045	1865	1865	1865	1865	5
506	20240503	120600	56632720	1870	1870	1870	1870	0
507	20240503	120500	56632720	1870	1870	1870	1870	0
508	20240503	120400	56632720	1870	1870	1870	1870	0
509	20240503	120300	56632720	1870	1870	1870	1870	0
510	20240503	120200	56632720	1870	1870	1870	1870	8
511	20240503	120100	56617760	1870	1870	1870	1870	0
512	20240503	120000	56617760	1870	1870	1870	1870	0
513	20240503	115900	56617760	1870	1870	1870	1870	0
514	20240503	115800	56617760	1870	1870	1870	1870	0
515	20240503	115700	56617760	1870	1870	1870	1870	0
516	20240503	115600	56617760	1870	1870	1870	1870	0
517	20240503	115500	56617760	1870	1870	1870	1870	0
518	20240503	115400	56617760	1870	1870	1870	1870	0
519	20240503	115300	56617760	1870	1870	1870	1870	0
520	20240503	115200	56617760	1870	1870	1870	1870	0
521	20240503	115100	56617760	1870	1870	1870	1870	0
522	20240503	115000	56617760	1870	1870	1870	1870	0
523	20240503	114900	56617760	1870	1870	1870	1870	0
524	20240503	114800	56617760	1870	1870	1870	1870	0
525	20240503	114700	56617760	1870	1870	1870	1870	0
526	20240503	114600	56617760	1870	1870	1870	1870	1
527	20240503	114500	56615890	1865	1865	1865	1865	0
528	20240503	114400	56615890	1865	1865	1865	1865	0
529	20240503	114300	56615890	1865	1865	1865	1865	20
530	20240503	114200	56578590	1869	1869	1869	1869	20
531	20240503	114100	56541210	1870	1870	1870	1870	0
532	20240503	114000	56541210	1870	1870	1870	1870	0
533	20240503	113900	56541210	1870	1870	1870	1870	0
534	20240503	113800	56541210	1870	1870	1870	1870	0
535	20240503	113700	56541210	1870	1870	1870	1870	0
536	20240503	113600	56541210	1870	1870	1870	1870	0
537	20240503	113500	56541210	1870	1870	1870	1870	0
538	20240503	113400	56541210	1870	1870	1870	1870	0
539	20240503	113300	56541210	1870	1870	1870	1870	0
540	20240503	113200	56541210	1870	1870	1870	1870	93
541	20240503	113100	56367300	1871	1871	1871	1871	22
542	20240503	113000	56326138	1871	1863	1871	1863	81
543	20240503	112900	56175227	1864	1864	1864	1864	0
544	20240503	112800	56175227	1864	1864	1864	1864	0
545	20240503	112700	56175227	1864	1864	1864	1864	0
546	20240503	112600	56175227	1864	1865	1865	1864	300
547	20240503	112500	55615787	1871	1871	1871	1871	0
548	20240503	112400	55615787	1871	1871	1871	1871	0
549	20240503	112300	55615787	1871	1871	1871	1871	1
550	20240503	112200	55613916	1865	1865	1865	1865	12
551	20240503	112100	55591536	1866	1866	1866	1866	1
552	20240503	112000	55589670	1872	1872	1872	1872	10
553	20240503	111900	55570950	1873	1873	1873	1873	0
554	20240503	111800	55570950	1873	1873	1873	1873	4
555	20240503	111700	55563458	1865	1865	1865	1865	2
556	20240503	111600	55559728	1864	1867	1867	1864	3004
557	20240503	111500	49956355	1873	1873	1873	1873	0
558	20240503	111400	49956355	1873	1868	1873	1868	5
559	20240503	111300	49947005	1873	1873	1873	1873	0
560	20240503	111200	49947005	1873	1873	1873	1873	0
561	20240503	111100	49947005	1873	1873	1873	1873	0
562	20240503	111000	49947005	1873	1873	1873	1873	10
563	20240503	110900	49928275	1873	1873	1873	1873	0
564	20240503	110800	49928275	1873	1873	1873	1873	130
565	20240503	110700	49684785	1873	1873	1873	1873	2
566	20240503	110600	49681039	1873	1873	1873	1873	1
567	20240503	110500	49679166	1867	1867	1867	1867	0
568	20240503	110400	49679166	1867	1867	1867	1867	3
569	20240503	110300	49673565	1866	1866	1866	1866	0
570	20240503	110200	49673565	1866	1866	1866	1866	0
571	20240503	110100	49673565	1866	1866	1866	1866	0
572	20240503	110000	49673565	1866	1866	1866	1866	0
573	20240503	105900	49673565	1866	1867	1867	1866	377
574	20240503	105800	48969707	1867	1873	1873	1866	6
575	20240503	105700	48958500	1868	1868	1868	1868	0
576	20240503	105600	48958500	1868	1868	1868	1868	379
577	20240503	105500	48250528	1873	1873	1873	1873	0
578	20240503	105400	48250528	1873	1873	1873	1873	10
579	20240503	105300	48231798	1873	1873	1873	1873	1
580	20240503	105200	48229925	1866	1866	1866	1866	137
581	20240503	105100	47974283	1865	1866	1866	1865	69
582	20240503	105000	47845541	1867	1867	1867	1867	0
583	20240503	104900	47845541	1867	1863	1867	1862	1100
584	20240503	104800	45797236	1868	1863	1868	1863	101
585	20240503	104700	45609068	1868	1868	1868	1868	3
586	20240503	104600	45603464	1868	1868	1868	1862	138
587	20240503	104500	45345692	1869	1869	1869	1869	0
588	20240503	104400	45345692	1869	1863	1869	1863	11
589	20240503	104300	45325193	1862	1862	1862	1862	0
590	20240503	104200	45325193	1862	1862	1862	1862	0
591	20240503	104100	45325193	1862	1870	1870	1862	831
592	20240503	104000	43777285	1865	1870	1870	1865	2
593	20240503	103900	43773550	1864	1869	1870	1864	1662
594	20240503	103800	40674464	1870	1870	1870	1870	0
595	20240503	103700	40674464	1870	1870	1870	1870	22
596	20240503	103600	40633324	1870	1870	1870	1870	0
597	20240503	103500	40633324	1870	1870	1870	1870	23
598	20240503	103400	40590314	1871	1871	1871	1871	0
599	20240503	103300	40590314	1871	1872	1872	1871	5
600	20240503	103200	40580957	1875	1875	1875	1875	0
601	20240503	103100	40580957	1875	1875	1875	1875	0
602	20240503	103000	40580957	1875	1875	1875	1875	50
603	20240503	102900	40487207	1875	1875	1875	1875	100
604	20240503	102800	40299707	1875	1874	1875	1874	101
605	20240503	102700	40110402	1875	1875	1875	1875	0
606	20240503	102600	40110402	1875	1875	1875	1875	0
607	20240503	102500	40110402	1875	1875	1875	1875	0
608	20240503	102400	40110402	1875	1875	1875	1875	0
609	20240503	102300	40110402	1875	1875	1875	1875	0
610	20240503	102200	40110402	1875	1875	1875	1875	0
611	20240503	102100	40110402	1875	1875	1875	1875	0
612	20240503	102000	40110402	1875	1875	1875	1875	0
613	20240503	101900	40110402	1875	1875	1875	1875	0
614	20240503	101800	40110402	1875	1875	1875	1875	0
615	20240503	101700	40110402	1875	1875	1875	1875	0
616	20240503	101600	40110402	1875	1875	1875	1875	0
617	20240503	101500	40110402	1875	1875	1875	1875	11
618	20240503	101400	40089777	1875	1875	1875	1875	500
619	20240503	101300	39152277	1875	1875	1875	1875	0
620	20240503	101200	39152277	1875	1875	1875	1875	0
621	20240503	101100	39152277	1875	1875	1875	1875	0
622	20240503	101000	39152277	1875	1875	1875	1875	0
623	20240503	100900	39152277	1875	1875	1875	1875	0
624	20240503	100800	39152277	1875	1875	1875	1875	0
625	20240503	100700	39152277	1875	1875	1875	1875	1000
626	20240503	100600	37277277	1875	1875	1875	1875	0
627	20240503	100500	37277277	1875	1875	1875	1875	5
628	20240503	100400	37267902	1875	1875	1875	1875	100
629	20240503	100300	37080402	1875	1875	1875	1875	2
630	20240503	100200	37076652	1875	1875	1875	1875	20
631	20240503	100100	37039152	1876	1876	1876	1876	0
632	20240503	100000	37039152	1876	1876	1876	1876	10
633	20240503	095900	37020392	1876	1876	1876	1876	0
634	20240503	095800	37020392	1876	1876	1876	1876	1
635	20240503	095700	37018516	1876	1876	1876	1876	7
636	20240503	095600	37005384	1867	1867	1867	1867	1204
637	20240503	095500	34757516	1865	1866	1866	1865	100
638	20240503	095400	34571008	1866	1866	1866	1866	110
639	20240503	095300	34365748	1866	1866	1866	1866	0
640	20240503	095200	34365748	1866	1866	1866	1866	0
641	20240503	095100	34365748	1866	1865	1866	1865	276
642	20240503	095000	33851007	1866	1865	1866	1865	2
643	20240503	094900	33847276	1867	1867	1867	1867	0
644	20240503	094800	33847276	1867	1865	1867	1865	176
645	20240503	094700	33519034	1865	1865	1865	1865	150
646	20240503	094600	33239284	1865	1865	1865	1865	50
647	20240503	094500	33146034	1867	1867	1867	1867	0
648	20240503	094400	33146034	1867	1867	1867	1867	0
649	20240503	094300	33146034	1867	1867	1867	1867	200
650	20240503	094200	32772634	1867	1867	1867	1867	4
651	20240503	094100	32765166	1867	1867	1867	1867	0
652	20240503	094000	32765166	1867	1867	1867	1867	0
653	20240503	093900	32765166	1867	1867	1867	1867	100
654	20240503	093800	32578466	1867	1867	1867	1867	100
655	20240503	093700	32391766	1867	1867	1867	1867	13
656	20240503	093600	32367495	1867	1867	1867	1867	0
657	20240503	093500	32367495	1867	1867	1867	1867	3
658	20240503	093400	32361894	1877	1877	1877	1877	0
659	20240503	093300	32361894	1877	1877	1877	1877	1
660	20240503	093200	32360017	1878	1878	1878	1878	0
661	20240503	093100	32360017	1878	1865	1878	1865	227
662	20240503	093000	31936649	1865	1867	1867	1865	1093
663	20240503	092900	29897371	1872	1877	1877	1872	563
664	20240503	092800	28843420	1872	1874	1874	1872	1240
665	20240503	092700	26521660	1877	1877	1877	1877	0
666	20240503	092600	26521660	1877	1877	1877	1877	0
667	20240503	092500	26521660	1877	1877	1877	1877	0
668	20240503	092400	26521660	1877	1877	1877	1877	101
669	20240503	092300	26332083	1875	1875	1875	1875	0
670	20240503	092200	26332083	1875	1876	1876	1875	393
671	20240503	092100	25595173	1876	1876	1876	1876	5
672	20240503	092000	25585793	1877	1877	1877	1877	933
673	20240503	091900	23834552	1877	1877	1877	1877	67
674	20240503	091800	23708793	1877	1877	1877	1877	230
675	20240503	091700	23277083	1877	1877	1877	1877	170
676	20240503	091600	22957993	1879	1879	1879	1879	0
677	20240503	091500	22957993	1879	1874	1879	1874	115
678	20240503	091400	22741993	1879	1870	1879	1865	3583
679	20240503	091300	16034541	1869	1865	1870	1865	356
680	20240503	091200	15369980	1864	1864	1864	1864	0
681	20240503	091100	15369980	1864	1870	1870	1864	1201
682	20240503	091000	13131310	1870	1870	1870	1870	0
683	20240503	090900	13131310	1870	1870	1870	1870	1
684	20240503	090800	13129440	1870	1871	1871	1870	283
685	20240503	090700	12600181	1872	1872	1872	1872	1000
686	20240503	090600	10728181	1872	1865	1872	1863	3478
687	20240503	090500	4248085	1872	1872	1872	1872	43
688	20240503	090400	4167589	1872	1872	1872	1872	0
689	20240503	090300	4167589	1872	1872	1872	1872	1
690	20240503	090200	4165717	1863	1863	1863	1863	0
691	20240503	090100	4165717	1863	1863	1863	1863	1014
692	20240503	090000	2276635	1863	1863	1864	1863	1221