KissMeData/024890/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	190900	67281631	1692	1692	1692	1692	414
3	20240503	190800	67281631	1692	1692	1692	1692	0
4	20240503	190700	67281631	1692	1692	1692	1692	0
5	20240503	190600	67281631	1692	1692	1692	1692	0
6	20240503	190500	67281631	1692	1692	1692	1692	0
7	20240503	190400	67281631	1692	1692	1692	1692	0
8	20240503	190300	67281631	1692	1692	1692	1692	0
9	20240503	190200	67281631	1692	1692	1692	1692	0
10	20240503	190100	67281631	1692	1692	1692	1692	0
11	20240503	190000	67281631	1692	1692	1692	1692	0
12	20240503	185900	67281631	1692	1692	1692	1692	0
13	20240503	185800	67281631	1692	1692	1692	1692	0
14	20240503	185700	67281631	1692	1692	1692	1692	0
15	20240503	185600	67281631	1692	1692	1692	1692	0
16	20240503	185500	67281631	1692	1692	1692	1692	0
17	20240503	185400	67281631	1692	1692	1692	1692	0
18	20240503	185300	67281631	1692	1692	1692	1692	0
19	20240503	185200	67281631	1692	1692	1692	1692	0
20	20240503	185100	67281631	1692	1692	1692	1692	0
21	20240503	185000	67281631	1692	1692	1692	1692	0
22	20240503	184900	67281631	1692	1692	1692	1692	0
23	20240503	184800	67281631	1692	1692	1692	1692	0
24	20240503	184700	67281631	1692	1692	1692	1692	0
25	20240503	184600	67281631	1692	1692	1692	1692	0
26	20240503	184500	67281631	1692	1692	1692	1692	0
27	20240503	184400	67281631	1692	1692	1692	1692	0
28	20240503	184300	67281631	1692	1692	1692	1692	0
29	20240503	184200	67281631	1692	1692	1692	1692	0
30	20240503	184100	67281631	1692	1692	1692	1692	0
31	20240503	184000	67281631	1692	1692	1692	1692	0
32	20240503	183900	67281631	1692	1692	1692	1692	414
33	20240503	183800	67281631	1692	1692	1692	1692	0
34	20240503	183700	67281631	1692	1692	1692	1692	0
35	20240503	183600	67281631	1692	1692	1692	1692	0
36	20240503	183500	67281631	1692	1692	1692	1692	0
37	20240503	183400	67281631	1692	1692	1692	1692	0
38	20240503	183300	67281631	1692	1692	1692	1692	0
39	20240503	183200	67281631	1692	1692	1692	1692	0
40	20240503	183100	67281631	1692	1692	1692	1692	0
41	20240503	183000	67281631	1692	1692	1692	1692	0
42	20240503	182900	67281631	1692	1692	1692	1692	0
43	20240503	182800	67281631	1692	1692	1692	1692	0
44	20240503	182700	67281631	1692	1692	1692	1692	0
45	20240503	182600	67281631	1692	1692	1692	1692	0
46	20240503	182500	67281631	1692	1692	1692	1692	0
47	20240503	182400	67281631	1692	1692	1692	1692	0
48	20240503	182300	67281631	1692	1692	1692	1692	0
49	20240503	182200	67281631	1692	1692	1692	1692	0
50	20240503	182100	67281631	1692	1692	1692	1692	0
51	20240503	182000	67281631	1692	1692	1692	1692	0
52	20240503	181900	67281631	1692	1692	1692	1692	0
53	20240503	181800	67281631	1692	1692	1692	1692	0
54	20240503	181700	67281631	1692	1692	1692	1692	0
55	20240503	181600	67281631	1692	1692	1692	1692	0
56	20240503	181500	67281631	1692	1692	1692	1692	0
57	20240503	181400	67281631	1692	1692	1692	1692	0
58	20240503	181300	67281631	1692	1692	1692	1692	0
59	20240503	181200	67281631	1692	1692	1692	1692	0
60	20240503	181100	67281631	1692	1692	1692	1692	0
61	20240503	181000	67281631	1692	1692	1692	1692	0
62	20240503	180900	67281631	1692	1692	1692	1692	414
63	20240503	180800	67281631	1692	1692	1692	1692	0
64	20240503	180700	67281631	1692	1692	1692	1692	0
65	20240503	180600	67281631	1692	1692	1692	1692	0
66	20240503	180500	67281631	1692	1692	1692	1692	0
67	20240503	180400	67281631	1692	1692	1692	1692	0
68	20240503	180300	67281631	1692	1692	1692	1692	0
69	20240503	180200	67281631	1692	1692	1692	1692	0
70	20240503	180100	67281631	1692	1692	1692	1692	0
71	20240503	180000	67281631	1692	1692	1692	1692	0
72	20240503	175900	67281631	1692	1692	1692	1692	0
73	20240503	175800	67281631	1692	1692	1692	1692	0
74	20240503	175700	67281631	1692	1692	1692	1692	0
75	20240503	175600	67281631	1692	1692	1692	1692	0
76	20240503	175500	67281631	1692	1692	1692	1692	0
77	20240503	175400	67281631	1692	1692	1692	1692	0
78	20240503	175300	67281631	1692	1692	1692	1692	0
79	20240503	175200	67281631	1692	1692	1692	1692	0
80	20240503	175100	67281631	1692	1692	1692	1692	0
81	20240503	175000	67281631	1692	1692	1692	1692	0
82	20240503	174900	67281631	1692	1692	1692	1692	0
83	20240503	174800	67281631	1692	1692	1692	1692	0
84	20240503	174700	67281631	1692	1692	1692	1692	0
85	20240503	174600	67281631	1692	1692	1692	1692	0
86	20240503	174500	67281631	1692	1692	1692	1692	0
87	20240503	174400	67281631	1692	1692	1692	1692	0
88	20240503	174300	67281631	1692	1692	1692	1692	0
89	20240503	174200	67281631	1692	1692	1692	1692	0
90	20240503	174100	67281631	1692	1692	1692	1692	0
91	20240503	174000	67281631	1692	1692	1692	1692	0
92	20240503	173900	67281631	1692	1692	1692	1692	414
93	20240503	173800	67281631	1692	1692	1692	1692	0
94	20240503	173700	67281631	1692	1692	1692	1692	0
95	20240503	173600	67281631	1692	1692	1692	1692	0
96	20240503	173500	67281631	1692	1692	1692	1692	0
97	20240503	173400	67281631	1692	1692	1692	1692	0
98	20240503	173300	67281631	1692	1692	1692	1692	0
99	20240503	173200	67281631	1692	1692	1692	1692	0
100	20240503	173100	67281631	1692	1692	1692	1692	0
101	20240503	173000	67281631	1692	1692	1692	1692	0
102	20240503	172900	67281631	1692	1692	1692	1692	0
103	20240503	172800	67281631	1692	1692	1692	1692	0
104	20240503	172700	67281631	1692	1692	1692	1692	0
105	20240503	172600	67281631	1692	1692	1692	1692	0
106	20240503	172500	67281631	1692	1692	1692	1692	0
107	20240503	172400	67281631	1692	1692	1692	1692	0
108	20240503	172300	67281631	1692	1692	1692	1692	0
109	20240503	172200	67281631	1692	1692	1692	1692	0
110	20240503	172100	67281631	1692	1692	1692	1692	0
111	20240503	172000	67281631	1692	1692	1692	1692	0
112	20240503	171900	67281631	1692	1692	1692	1692	0
113	20240503	171800	67281631	1692	1692	1692	1692	0
114	20240503	171700	67281631	1692	1692	1692	1692	0
115	20240503	171600	67281631	1692	1692	1692	1692	0
116	20240503	171500	67281631	1692	1692	1692	1692	0
117	20240503	171400	67281631	1692	1692	1692	1692	0
118	20240503	171300	67281631	1692	1692	1692	1692	0
119	20240503	171200	67281631	1692	1692	1692	1692	0
120	20240503	171100	67281631	1692	1692	1692	1692	0
121	20240503	171000	67281631	1692	1692	1692	1692	0
122	20240503	170900	67281631	1692	1692	1692	1692	414
123	20240503	170800	67281631	1692	1692	1692	1692	0
124	20240503	170700	67281631	1692	1692	1692	1692	0
125	20240503	170600	67281631	1692	1692	1692	1692	0
126	20240503	170500	67281631	1692	1692	1692	1692	0
127	20240503	170400	67281631	1692	1692	1692	1692	0
128	20240503	170300	67281631	1692	1692	1692	1692	0
129	20240503	170200	67281631	1692	1692	1692	1692	0
130	20240503	170100	67281631	1692	1692	1692	1692	0
131	20240503	170000	67281631	1692	1692	1692	1692	0
132	20240503	165900	67281631	1692	1692	1692	1692	0
133	20240503	165800	67281631	1692	1692	1692	1692	0
134	20240503	165700	67281631	1692	1692	1692	1692	0
135	20240503	165600	67281631	1692	1692	1692	1692	0
136	20240503	165500	67281631	1692	1692	1692	1692	0
137	20240503	165400	67281631	1692	1692	1692	1692	0
138	20240503	165300	67281631	1692	1692	1692	1692	0
139	20240503	165200	67281631	1692	1692	1692	1692	0
140	20240503	165100	67281631	1692	1692	1692	1692	0
141	20240503	165000	67281631	1692	1692	1692	1692	0
142	20240503	164900	67281631	1692	1692	1692	1692	0
143	20240503	164800	67281631	1692	1692	1692	1692	0
144	20240503	164700	67281631	1692	1692	1692	1692	0
145	20240503	164600	67281631	1692	1692	1692	1692	0
146	20240503	164500	67281631	1692	1692	1692	1692	0
147	20240503	164400	67281631	1692	1692	1692	1692	0
148	20240503	164300	67281631	1692	1692	1692	1692	0
149	20240503	164200	67281631	1692	1692	1692	1692	0
150	20240503	164100	67281631	1692	1692	1692	1692	0
151	20240503	164000	67281631	1692	1692	1692	1692	0
152	20240503	163900	67281631	1692	1692	1692	1692	414
153	20240503	163800	67281631	1692	1692	1692	1692	0
154	20240503	163700	67281631	1692	1692	1692	1692	0
155	20240503	163600	67281631	1692	1692	1692	1692	0
156	20240503	163500	67281631	1692	1692	1692	1692	0
157	20240503	163400	67281631	1692	1692	1692	1692	0
158	20240503	163300	67281631	1692	1692	1692	1692	0
159	20240503	163200	67281631	1692	1692	1692	1692	0
160	20240503	163100	67281631	1692	1692	1692	1692	0
161	20240503	163000	67281631	1692	1692	1692	1692	0
162	20240503	162900	67281631	1692	1692	1692	1692	0
163	20240503	162800	67281631	1692	1692	1692	1692	0
164	20240503	162700	67281631	1692	1692	1692	1692	0
165	20240503	162600	67281631	1692	1692	1692	1692	0
166	20240503	162500	67281631	1692	1692	1692	1692	0
167	20240503	162400	67281631	1692	1692	1692	1692	0
168	20240503	162300	67281631	1692	1692	1692	1692	0
169	20240503	162200	67281631	1692	1692	1692	1692	0
170	20240503	162100	67281631	1692	1692	1692	1692	0
171	20240503	162000	67281631	1692	1692	1692	1692	0
172	20240503	161900	67281631	1692	1692	1692	1692	0
173	20240503	161800	67281631	1692	1692	1692	1692	0
174	20240503	161700	67281631	1692	1692	1692	1692	0
175	20240503	161600	67281631	1692	1692	1692	1692	0
176	20240503	161500	67281631	1692	1692	1692	1692	0
177	20240503	161400	67281631	1692	1692	1692	1692	0
178	20240503	161300	67281631	1692	1692	1692	1692	0
179	20240503	161200	67281631	1692	1692	1692	1692	0
180	20240503	161100	67281631	1692	1692	1692	1692	0
181	20240503	161000	67281631	1692	1692	1692	1692	0
182	20240503	160900	67281631	1692	1692	1692	1692	414
183	20240503	160800	67281631	1692	1692	1692	1692	0
184	20240503	160700	67281631	1692	1692	1692	1692	0
185	20240503	160600	67281631	1692	1692	1692	1692	0
186	20240503	160500	67281631	1692	1692	1692	1692	0
187	20240503	160400	67281631	1692	1692	1692	1692	0
188	20240503	160300	67281631	1692	1692	1692	1692	0
189	20240503	160200	67281631	1692	1692	1692	1692	0
190	20240503	160100	67281631	1692	1692	1692	1692	0
191	20240503	160000	67281631	1692	1692	1692	1692	0
192	20240503	155900	67281631	1692	1692	1692	1692	0
193	20240503	155800	67281631	1692	1692	1692	1692	0
194	20240503	155700	67281631	1692	1692	1692	1692	0
195	20240503	155600	67281631	1692	1692	1692	1692	0
196	20240503	155500	67281631	1692	1692	1692	1692	0
197	20240503	155400	67281631	1692	1692	1692	1692	0
198	20240503	155300	67281631	1692	1692	1692	1692	0
199	20240503	155200	67281631	1692	1692	1692	1692	0
200	20240503	155100	67281631	1692	1692	1692	1692	0
201	20240503	155000	67281631	1692	1692	1692	1692	0
202	20240503	154900	67281631	1692	1692	1692	1692	0
203	20240503	154800	67281631	1692	1692	1692	1692	0
204	20240503	154700	67281631	1692	1692	1692	1692	0
205	20240503	154600	67281631	1692	1692	1692	1692	0
206	20240503	154500	67281631	1692	1692	1692	1692	0
207	20240503	154400	67281631	1692	1692	1692	1692	0
208	20240503	154300	67281631	1692	1692	1692	1692	0
209	20240503	154200	67281631	1692	1692	1692	1692	0
210	20240503	154100	67281631	1692	1692	1692	1692	0
211	20240503	154000	67281631	1692	1692	1692	1692	0
212	20240503	153900	67281631	1692	1692	1692	1692	414
213	20240503	153800	67281631	1692	1692	1692	1692	0
214	20240503	153700	67281631	1692	1692	1692	1692	0
215	20240503	153600	67281631	1692	1692	1692	1692	0
216	20240503	153500	67281631	1692	1692	1692	1692	0
217	20240503	153400	67281631	1692	1692	1692	1692	0
218	20240503	153300	67281631	1692	1692	1692	1692	0
219	20240503	153200	67281631	1692	1692	1692	1692	0
220	20240503	153100	67281631	1692	1692	1692	1692	0
221	20240503	153000	67281631	1692	1692	1692	1692	414
222	20240503	152900	66581143	1692	1692	1692	1692	0
223	20240503	152800	66581143	1692	1692	1692	1692	0
224	20240503	152700	66581143	1692	1692	1692	1692	0
225	20240503	152600	66581143	1692	1692	1692	1692	0
226	20240503	152500	66581143	1692	1692	1692	1692	0
227	20240503	152400	66581143	1692	1692	1692	1692	0
228	20240503	152300	66581143	1692	1692	1692	1692	0
229	20240503	152200	66581143	1692	1692	1692	1692	0
230	20240503	152100	66581143	1692	1692	1692	1692	0
231	20240503	152000	66581143	1692	1692	1692	1692	0
232	20240503	151900	66581143	1692	1692	1692	1692	400
233	20240503	151800	65904343	1691	1691	1691	1691	0
234	20240503	151700	65904343	1691	1691	1691	1691	0
235	20240503	151600	65904343	1691	1691	1691	1691	23
236	20240503	151500	65865450	1692	1692	1692	1692	28
237	20240503	151400	65818074	1691	1691	1691	1691	18
238	20240503	151300	65787636	1691	1691	1691	1691	0
239	20240503	151200	65787636	1691	1691	1691	1691	0
240	20240503	151100	65787636	1691	1691	1691	1691	0
241	20240503	151000	65787636	1691	1691	1691	1691	0
242	20240503	150900	65787636	1691	1691	1691	1691	0
243	20240503	150800	65787636	1691	1691	1691	1691	31
244	20240503	150700	65735215	1692	1692	1692	1692	0
245	20240503	150600	65735215	1692	1692	1692	1692	0
246	20240503	150500	65735215	1692	1692	1692	1692	0
247	20240503	150400	65735215	1692	1692	1692	1692	0
248	20240503	150300	65735215	1692	1691	1692	1691	2
249	20240503	150200	65731832	1691	1691	1691	1691	0
250	20240503	150100	65731832	1691	1691	1691	1691	175
251	20240503	150000	65435907	1692	1692	1692	1692	0
252	20240503	145900	65435907	1692	1692	1692	1692	0
253	20240503	145800	65435907	1692	1692	1692	1692	0
254	20240503	145700	65435907	1692	1692	1692	1692	0
255	20240503	145600	65435907	1692	1692	1692	1692	0
256	20240503	145500	65435907	1692	1692	1692	1692	0
257	20240503	145400	65435907	1692	1692	1692	1692	0
258	20240503	145300	65435907	1692	1692	1692	1692	0
259	20240503	145200	65435907	1692	1692	1692	1692	0
260	20240503	145100	65435907	1692	1692	1692	1692	0
261	20240503	145000	65435907	1692	1692	1692	1692	1
262	20240503	144900	65434215	1692	1692	1692	1692	0
263	20240503	144800	65434215	1692	1692	1692	1692	0
264	20240503	144700	65434215	1692	1692	1692	1692	115
265	20240503	144600	65239635	1691	1691	1691	1691	0
266	20240503	144500	65239635	1691	1691	1691	1691	0
267	20240503	144400	65239635	1691	1691	1691	1691	0
268	20240503	144300	65239635	1691	1691	1691	1691	1855
269	20240503	144200	62102830	1692	1692	1692	1692	765
270	20240503	144100	60808450	1692	1692	1692	1692	0
271	20240503	144000	60808450	1692	1692	1692	1692	0
272	20240503	143900	60808450	1692	1692	1692	1692	0
273	20240503	143800	60808450	1692	1692	1692	1692	0
274	20240503	143700	60808450	1692	1692	1692	1692	0
275	20240503	143600	60808450	1692	1692	1692	1692	0
276	20240503	143500	60808450	1692	1692	1692	1692	0
277	20240503	143400	60808450	1692	1692	1692	1692	0
278	20240503	143300	60808450	1692	1692	1692	1692	0
279	20240503	143200	60808450	1692	1692	1692	1692	0
280	20240503	143100	60808450	1692	1692	1692	1692	0
281	20240503	143000	60808450	1692	1692	1692	1692	0
282	20240503	142900	60808450	1692	1692	1692	1692	0
283	20240503	142800	60808450	1692	1692	1692	1692	231
284	20240503	142700	60417598	1692	1692	1692	1692	85
285	20240503	142600	60273778	1693	1693	1693	1693	0
286	20240503	142500	60273778	1693	1693	1693	1693	0
287	20240503	142400	60273778	1693	1693	1693	1693	0
288	20240503	142300	60273778	1693	1693	1693	1693	29
289	20240503	142200	60224681	1692	1692	1692	1692	0
290	20240503	142100	60224681	1692	1692	1692	1692	0
291	20240503	142000	60224681	1692	1692	1692	1692	0
292	20240503	141900	60224681	1692	1692	1692	1692	0
293	20240503	141800	60224681	1692	1692	1692	1692	0
294	20240503	141700	60224681	1692	1692	1692	1692	0
295	20240503	141600	60224681	1692	1692	1692	1692	0
296	20240503	141500	60224681	1692	1692	1692	1692	2
297	20240503	141400	60221297	1692	1692	1692	1692	0
298	20240503	141300	60221297	1692	1692	1692	1692	0
299	20240503	141200	60221297	1692	1692	1692	1692	0
300	20240503	141100	60221297	1692	1692	1692	1692	90
301	20240503	141000	60069017	1692	1692	1692	1692	0
302	20240503	140900	60069017	1692	1692	1692	1692	23
303	20240503	140800	60030101	1691	1691	1691	1691	20
304	20240503	140700	59996281	1691	1691	1691	1691	0
305	20240503	140600	59996281	1691	1691	1691	1691	0
306	20240503	140500	59996281	1691	1691	1691	1691	0
307	20240503	140400	59996281	1691	1691	1691	1691	0
308	20240503	140300	59996281	1691	1691	1691	1691	0
309	20240503	140200	59996281	1691	1691	1691	1691	0
310	20240503	140100	59996281	1691	1691	1691	1691	0
311	20240503	140000	59996281	1691	1691	1691	1691	0
312	20240503	135900	59996281	1691	1691	1691	1691	0
313	20240503	135800	59996281	1691	1691	1691	1691	0
314	20240503	135700	59996281	1691	1691	1691	1691	0
315	20240503	135600	59996281	1691	1691	1691	1691	240
316	20240503	135500	59590441	1693	1693	1693	1693	0
317	20240503	135400	59590441	1693	1693	1693	1693	0
318	20240503	135300	59590441	1693	1693	1693	1693	0
319	20240503	135200	59590441	1693	1693	1693	1693	0
320	20240503	135100	59590441	1693	1693	1693	1693	0
321	20240503	135000	59590441	1693	1693	1693	1693	0
322	20240503	134900	59590441	1693	1693	1693	1693	0
323	20240503	134800	59590441	1693	1693	1693	1693	18
324	20240503	134700	59559967	1693	1692	1693	1692	3
325	20240503	134600	59554890	1692	1692	1692	1692	0
326	20240503	134500	59554890	1692	1692	1692	1692	51
327	20240503	134400	59468598	1692	1692	1692	1692	0
328	20240503	134300	59468598	1692	1692	1692	1692	0
329	20240503	134200	59468598	1692	1692	1692	1692	0
330	20240503	134100	59468598	1692	1692	1692	1692	5
331	20240503	134000	59460138	1691	1691	1691	1691	0
332	20240503	133900	59460138	1691	1691	1691	1691	0
333	20240503	133800	59460138	1691	1691	1691	1691	0
334	20240503	133700	59460138	1691	1691	1691	1691	0
335	20240503	133600	59460138	1691	1691	1691	1691	0
336	20240503	133500	59460138	1691	1691	1691	1691	0
337	20240503	133400	59460138	1691	1691	1691	1691	0
338	20240503	133300	59460138	1691	1691	1691	1691	0
339	20240503	133200	59460138	1691	1691	1691	1691	0
340	20240503	133100	59460138	1691	1691	1691	1691	0
341	20240503	133000	59460138	1691	1691	1691	1691	0
342	20240503	132900	59460138	1691	1691	1691	1691	0
343	20240503	132800	59460138	1691	1691	1691	1691	0
344	20240503	132700	59460138	1691	1691	1691	1691	4
345	20240503	132600	59453374	1690	1690	1690	1690	0
346	20240503	132500	59453374	1690	1690	1690	1690	0
347	20240503	132400	59453374	1690	1690	1690	1690	0
348	20240503	132300	59453374	1690	1690	1690	1690	0
349	20240503	132200	59453374	1690	1690	1690	1690	0
350	20240503	132100	59453374	1690	1690	1690	1690	410
351	20240503	132000	58760474	1690	1690	1690	1690	0
352	20240503	131900	58760474	1690	1690	1690	1690	91
353	20240503	131800	58606684	1690	1690	1690	1690	0
354	20240503	131700	58606684	1690	1690	1690	1690	300
355	20240503	131600	58099684	1690	1691	1691	1690	192
356	20240503	131500	57775173	1691	1691	1691	1691	33
357	20240503	131400	57719370	1691	1691	1691	1691	0
358	20240503	131300	57719370	1691	1691	1691	1691	1
359	20240503	131200	57717679	1691	1691	1691	1690	200
360	20240503	131100	57379677	1691	1691	1691	1691	0
361	20240503	131000	57379677	1691	1691	1691	1691	3102
362	20240503	130900	52134195	1691	1691	1691	1691	0
363	20240503	130800	52134195	1691	1691	1691	1691	0
364	20240503	130700	52134195	1691	1691	1691	1691	0
365	20240503	130600	52134195	1691	1691	1691	1691	150
366	20240503	130500	51880545	1691	1691	1691	1691	0
367	20240503	130400	51880545	1691	1691	1691	1691	0
368	20240503	130300	51880545	1691	1691	1691	1691	0
369	20240503	130200	51880545	1691	1691	1691	1691	0
370	20240503	130100	51880545	1691	1691	1691	1691	0
371	20240503	130000	51880545	1691	1691	1691	1691	380
372	20240503	125900	51237965	1691	1691	1691	1691	0
373	20240503	125800	51237965	1691	1691	1691	1691	0
374	20240503	125700	51237965	1691	1691	1691	1691	189
375	20240503	125600	50918366	1691	1691	1691	1691	0
376	20240503	125500	50918366	1691	1691	1691	1691	0
377	20240503	125400	50918366	1691	1691	1691	1691	355
378	20240503	125300	50318061	1692	1692	1692	1692	3688
379	20240503	125200	44077965	1692	1692	1692	1692	0
380	20240503	125100	44077965	1692	1692	1692	1692	36
381	20240503	125000	44017053	1692	1692	1692	1692	0
382	20240503	124900	44017053	1692	1693	1693	1692	437
383	20240503	124800	43277332	1693	1693	1693	1693	0
384	20240503	124700	43277332	1693	1693	1693	1693	86
385	20240503	124600	43131734	1694	1694	1694	1694	30
386	20240503	124500	43080914	1693	1693	1693	1693	143
387	20240503	124400	42838815	1693	1693	1693	1693	0
388	20240503	124300	42838815	1693	1693	1693	1693	143
389	20240503	124200	42596716	1694	1694	1694	1694	5
390	20240503	124100	42588246	1693	1694	1694	1693	203
391	20240503	124000	42244507	1694	1694	1694	1694	50
392	20240503	123900	42159807	1693	1693	1693	1693	143
393	20240503	123800	41917708	1693	1693	1693	1693	0
394	20240503	123700	41917708	1693	1693	1693	1693	143
395	20240503	123600	41675609	1693	1693	1693	1693	0
396	20240503	123500	41675609	1693	1693	1693	1693	0
397	20240503	123400	41675609	1693	1693	1693	1693	0
398	20240503	123300	41675609	1693	1693	1693	1693	0
399	20240503	123200	41675609	1693	1693	1693	1693	69
400	20240503	123100	41558792	1693	1693	1693	1693	143
401	20240503	123000	41316693	1694	1694	1694	1694	50
402	20240503	122900	41231993	1694	1693	1694	1693	3193
403	20240503	122800	35826194	1693	1693	1693	1693	0
404	20240503	122700	35826194	1693	1693	1693	1693	0
405	20240503	122600	35826194	1693	1694	1694	1693	739
406	20240503	122500	34574366	1693	1693	1693	1693	0
407	20240503	122400	34574366	1693	1693	1693	1693	0
408	20240503	122300	34574366	1693	1693	1693	1693	0
409	20240503	122200	34574366	1693	1694	1694	1693	56
410	20240503	122100	34479552	1694	1693	1694	1693	30
411	20240503	122000	34428733	1693	1693	1693	1693	0
412	20240503	121900	34428733	1693	1693	1693	1693	3
413	20240503	121800	34423654	1693	1693	1693	1693	0
414	20240503	121700	34423654	1693	1694	1694	1693	18
415	20240503	121600	34393170	1693	1693	1693	1693	0
416	20240503	121500	34393170	1693	1693	1693	1693	18
417	20240503	121400	34362696	1694	1694	1694	1694	0
418	20240503	121300	34362696	1694	1694	1694	1693	193
419	20240503	121200	34035795	1694	1694	1694	1694	0
420	20240503	121100	34035795	1694	1694	1694	1694	4
421	20240503	121000	34029019	1694	1694	1694	1694	0
422	20240503	120900	34029019	1694	1694	1694	1694	12
423	20240503	120800	34008691	1694	1694	1694	1694	0
424	20240503	120700	34008691	1694	1694	1694	1694	42
425	20240503	120600	33937543	1694	1694	1694	1694	0
426	20240503	120500	33937543	1694	1694	1694	1694	0
427	20240503	120400	33937543	1694	1694	1694	1694	0
428	20240503	120300	33937543	1694	1693	1694	1693	210
429	20240503	120200	33581899	1693	1693	1693	1693	0
430	20240503	120100	33581899	1693	1694	1694	1693	106
431	20240503	120000	33402431	1693	1693	1693	1693	0
432	20240503	115900	33402431	1693	1694	1694	1693	1100
433	20240503	115800	31540110	1694	1694	1694	1694	0
434	20240503	115700	31540110	1694	1694	1694	1694	0
435	20240503	115600	31540110	1694	1694	1694	1694	0
436	20240503	115500	31540110	1694	1694	1694	1694	0
437	20240503	115400	31540110	1694	1694	1694	1694	86
438	20240503	115300	31394426	1694	1694	1694	1694	5
439	20240503	115200	31385956	1694	1694	1694	1694	0
440	20240503	115100	31385956	1694	1694	1694	1694	18
441	20240503	115000	31355464	1694	1694	1694	1694	0
442	20240503	114900	31355464	1694	1694	1694	1694	0
443	20240503	114800	31355464	1694	1694	1694	1694	0
444	20240503	114700	31355464	1694	1694	1694	1694	334
445	20240503	114600	30789668	1694	1694	1694	1694	0
446	20240503	114500	30789668	1694	1694	1694	1694	0
447	20240503	114400	30789668	1694	1693	1694	1693	255
448	20240503	114300	30357793	1693	1693	1693	1693	87
449	20240503	114200	30210502	1694	1694	1694	1694	0
450	20240503	114100	30210502	1694	1694	1694	1694	13
451	20240503	114000	30188480	1694	1694	1694	1694	0
452	20240503	113900	30188480	1694	1694	1694	1694	86
453	20240503	113800	30042796	1693	1693	1693	1693	0
454	20240503	113700	30042796	1693	1693	1693	1693	0
455	20240503	113600	30042796	1693	1693	1693	1693	87
456	20240503	113500	29895505	1693	1693	1693	1693	0
457	20240503	113400	29895505	1693	1695	1695	1693	1500
458	20240503	113300	27355461	1695	1695	1695	1695	1
459	20240503	113200	27353766	1695	1695	1695	1695	0
460	20240503	113100	27353766	1695	1695	1695	1695	2
461	20240503	113000	27350376	1695	1695	1695	1695	0
462	20240503	112900	27350376	1695	1695	1695	1695	6
463	20240503	112800	27340206	1695	1695	1695	1695	0
464	20240503	112700	27340206	1695	1694	1695	1694	26
465	20240503	112600	27296152	1693	1693	1693	1693	0
466	20240503	112500	27296152	1693	1693	1693	1693	22
467	20240503	112400	27258906	1694	1694	1694	1694	70
468	20240503	112300	27140326	1693	1693	1693	1693	3
469	20240503	112200	27135247	1694	1694	1694	1694	5
470	20240503	112100	27126777	1694	1693	1694	1693	7
471	20240503	112000	27114925	1693	1693	1693	1693	0
472	20240503	111900	27114925	1693	1693	1693	1693	17
473	20240503	111800	27086144	1693	1693	1693	1693	0
474	20240503	111700	27086144	1693	1693	1693	1693	56
475	20240503	111600	26991336	1693	1693	1693	1693	0
476	20240503	111500	26991336	1693	1693	1693	1693	74
477	20240503	111400	26866054	1693	1693	1693	1693	0
478	20240503	111300	26866054	1693	1693	1693	1693	74
479	20240503	111200	26740772	1693	1693	1693	1693	0
480	20240503	111100	26740772	1693	1693	1693	1693	74
481	20240503	111000	26615490	1693	1693	1693	1693	0
482	20240503	110900	26615490	1693	1693	1693	1693	73
483	20240503	110800	26491901	1693	1693	1693	1693	0
484	20240503	110700	26491901	1693	1693	1693	1693	74
485	20240503	110600	26366619	1693	1693	1693	1693	0
486	20240503	110500	26366619	1693	1693	1693	1693	74
487	20240503	110400	26241337	1693	1693	1693	1693	0
488	20240503	110300	26241337	1693	1693	1693	1693	10
489	20240503	110200	26224407	1693	1693	1693	1693	1
490	20240503	110100	26222714	1693	1693	1693	1693	74
491	20240503	110000	26097432	1694	1694	1694	1694	0
492	20240503	105900	26097432	1694	1694	1694	1694	220
493	20240503	105800	25724752	1693	1693	1693	1693	0
494	20240503	105700	25724752	1693	1693	1693	1693	0
495	20240503	105600	25724752	1693	1693	1693	1693	0
496	20240503	105500	25724752	1693	1693	1693	1693	0
497	20240503	105400	25724752	1693	1693	1693	1693	13
498	20240503	105300	25702743	1693	1693	1693	1693	100
499	20240503	105200	25533443	1692	1692	1692	1692	74
500	20240503	105100	25408235	1692	1692	1692	1692	0
501	20240503	105000	25408235	1692	1692	1692	1692	74
502	20240503	104900	25283027	1692	1692	1692	1692	0
503	20240503	104800	25283027	1692	1692	1692	1692	73
504	20240503	104700	25159511	1693	1693	1693	1693	2
505	20240503	104600	25156125	1692	1693	1693	1692	181
506	20240503	104500	24849766	1693	1693	1693	1693	0
507	20240503	104400	24849766	1693	1693	1693	1693	50
508	20240503	104300	24765116	1693	1693	1693	1693	0
509	20240503	104200	24765116	1693	1693	1693	1693	73
510	20240503	104100	24641527	1694	1694	1694	1694	96
511	20240503	104000	24478903	1693	1693	1693	1693	74
512	20240503	103900	24353621	1693	1693	1693	1693	0
513	20240503	103800	24353621	1693	1693	1693	1693	74
514	20240503	103700	24228339	1694	1694	1694	1694	1
515	20240503	103600	24226645	1693	1693	1693	1693	100
516	20240503	103500	24057345	1693	1693	1693	1693	0
517	20240503	103400	24057345	1693	1693	1693	1693	0
518	20240503	103300	24057345	1693	1693	1693	1693	0
519	20240503	103200	24057345	1693	1693	1693	1693	0
520	20240503	103100	24057345	1693	1693	1693	1693	0
521	20240503	103000	24057345	1693	1693	1693	1693	0
522	20240503	102900	24057345	1693	1693	1693	1693	90
523	20240503	102800	23904975	1692	1693	1693	1692	97
524	20240503	102700	23740827	1693	1693	1693	1693	206
525	20240503	102600	23392069	1693	1693	1693	1693	295
526	20240503	102500	22892634	1693	1693	1693	1693	54
527	20240503	102400	22801212	1693	1693	1693	1693	0
528	20240503	102300	22801212	1693	1693	1693	1693	0
529	20240503	102200	22801212	1693	1693	1693	1693	0
530	20240503	102100	22801212	1693	1693	1693	1693	0
531	20240503	102000	22801212	1693	1693	1693	1693	0
532	20240503	101900	22801212	1693	1693	1693	1693	0
533	20240503	101800	22801212	1693	1693	1693	1693	0
534	20240503	101700	22801212	1693	1692	1693	1692	243
535	20240503	101600	22390055	1692	1691	1692	1691	273
536	20240503	101500	21928212	1693	1693	1693	1693	0
537	20240503	101400	21928212	1693	1693	1693	1693	0
538	20240503	101300	21928212	1693	1691	1693	1691	2
539	20240503	101200	21924828	1691	1692	1692	1691	100
540	20240503	101100	21755700	1692	1693	1693	1692	100
541	20240503	101000	21586492	1691	1691	1691	1691	0
542	20240503	100900	21586492	1691	1691	1691	1691	0
543	20240503	100800	21586492	1691	1691	1691	1691	0
544	20240503	100700	21586492	1691	1691	1691	1691	0
545	20240503	100600	21586492	1691	1691	1691	1691	0
546	20240503	100500	21586492	1691	1691	1691	1691	1
547	20240503	100400	21584801	1691	1692	1692	1691	303
548	20240503	100300	21072208	1692	1694	1694	1692	2036
549	20240503	100200	17626166	1694	1694	1694	1694	0
550	20240503	100100	17626166	1694	1694	1694	1694	0
551	20240503	100000	17626166	1694	1694	1694	1694	35
552	20240503	095900	17566876	1694	1694	1694	1694	1100
553	20240503	095800	15703476	1693	1693	1693	1693	74
554	20240503	095700	15578194	1693	1693	1693	1693	0
555	20240503	095600	15578194	1693	1693	1693	1693	1608
556	20240503	095500	12855850	1694	1694	1694	1693	231
557	20240503	095400	12464725	1694	1693	1694	1693	99
558	20240503	095300	12297093	1694	1694	1694	1694	30
559	20240503	095200	12246273	1694	1693	1694	1693	79
560	20240503	095100	12112521	1693	1693	1693	1693	0
561	20240503	095000	12112521	1693	1693	1693	1693	73
562	20240503	094900	11988932	1694	1694	1694	1694	2
563	20240503	094800	11985544	1694	1693	1694	1693	274
564	20240503	094700	11521462	1694	1699	1699	1694	322
565	20240503	094600	10975979	1694	1694	1694	1694	0
566	20240503	094500	10975979	1694	1694	1694	1694	362
567	20240503	094400	10362751	1694	1695	1695	1694	75
568	20240503	094300	10235700	1694	1694	1694	1694	0
569	20240503	094200	10235700	1694	1695	1695	1694	74
570	20240503	094100	10110343	1696	1696	1696	1696	0
571	20240503	094000	10110343	1696	1696	1696	1696	4
572	20240503	093900	10103559	1698	1698	1698	1698	0
573	20240503	093800	10103559	1698	1698	1698	1698	0
574	20240503	093700	10103559	1698	1698	1698	1698	0
575	20240503	093600	10103559	1698	1698	1698	1698	1
576	20240503	093500	10101861	1693	1693	1693	1693	0
577	20240503	093400	10101861	1693	1695	1695	1693	1111
578	20240503	093300	8219710	1695	1695	1695	1695	0
579	20240503	093200	8219710	1695	1695	1695	1695	60
580	20240503	093100	8118010	1695	1695	1695	1695	129
581	20240503	093000	7899355	1695	1696	1696	1695	91
582	20240503	092900	7745070	1696	1696	1696	1696	1
583	20240503	092800	7743374	1694	1694	1694	1694	0
584	20240503	092700	7743374	1694	1696	1696	1694	121
585	20240503	092600	7538345	1697	1698	1698	1697	1840
586	20240503	092500	4415665	1698	1698	1698	1698	0
587	20240503	092400	4415665	1698	1697	1698	1697	561
588	20240503	092300	3463411	1697	1697	1697	1697	0
589	20240503	092200	3463411	1697	1697	1697	1697	55
590	20240503	092100	3370076	1698	1698	1698	1698	21
591	20240503	092000	3334418	1698	1698	1698	1698	6
592	20240503	091900	3324230	1699	1699	1699	1699	21
593	20240503	091800	3288551	1699	1699	1699	1699	2
594	20240503	091700	3285153	1702	1702	1702	1702	0
595	20240503	091600	3285153	1702	1702	1702	1702	0
596	20240503	091500	3285153	1702	1702	1702	1702	0
597	20240503	091400	3285153	1702	1702	1702	1702	0
598	20240503	091300	3285153	1702	1702	1702	1702	3
599	20240503	091200	3280047	1703	1703	1703	1703	0
600	20240503	091100	3280047	1703	1703	1703	1703	0
601	20240503	091000	3280047	1703	1703	1703	1703	8
602	20240503	090900	3266423	1703	1697	1703	1697	114
603	20240503	090800	3072435	1697	1696	1697	1696	216
604	20240503	090700	2705955	1693	1693	1693	1693	0
605	20240503	090600	2705955	1693	1693	1693	1693	0
606	20240503	090500	2705955	1693	1693	1693	1693	0
607	20240503	090400	2705955	1693	1693	1693	1693	0
608	20240503	090300	2705955	1693	1695	1695	1692	73
609	20240503	090200	2582300	1700	1700	1700	1700	0
610	20240503	090100	2582300	1700	1700	1700	1700	0
611	20240503	090000	2582300	1700	1700	1700	1700	1519