KissMeData/205470/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	203800	1362481094	1903	1903	1903	1903	21897
3	20240502	203700	1362481094	1903	1903	1903	1903	0
4	20240502	203600	1362481094	1903	1903	1903	1903	0
5	20240502	203500	1362481094	1903	1903	1903	1903	0
6	20240502	203400	1362481094	1903	1903	1903	1903	0
7	20240502	203300	1362481094	1903	1903	1903	1903	0
8	20240502	203200	1362481094	1903	1903	1903	1903	0
9	20240502	203100	1362481094	1903	1903	1903	1903	0
10	20240502	203000	1362481094	1903	1903	1903	1903	0
11	20240502	202900	1362481094	1903	1903	1903	1903	0
12	20240502	202800	1362481094	1903	1903	1903	1903	0
13	20240502	202700	1362481094	1903	1903	1903	1903	0
14	20240502	202600	1362481094	1903	1903	1903	1903	0
15	20240502	202500	1362481094	1903	1903	1903	1903	0
16	20240502	202400	1362481094	1903	1903	1903	1903	0
17	20240502	202300	1362481094	1903	1903	1903	1903	0
18	20240502	202200	1362481094	1903	1903	1903	1903	0
19	20240502	202100	1362481094	1903	1903	1903	1903	0
20	20240502	202000	1362481094	1903	1903	1903	1903	0
21	20240502	201900	1362481094	1903	1903	1903	1903	0
22	20240502	201800	1362481094	1903	1903	1903	1903	0
23	20240502	201700	1362481094	1903	1903	1903	1903	0
24	20240502	201600	1362481094	1903	1903	1903	1903	0
25	20240502	201500	1362481094	1903	1903	1903	1903	0
26	20240502	201400	1362481094	1903	1903	1903	1903	0
27	20240502	201300	1362481094	1903	1903	1903	1903	0
28	20240502	201200	1362481094	1903	1903	1903	1903	0
29	20240502	201100	1362481094	1903	1903	1903	1903	0
30	20240502	201000	1362481094	1903	1903	1903	1903	0
31	20240502	200900	1362481094	1903	1903	1903	1903	0
32	20240502	200800	1362481094	1903	1903	1903	1903	21897
33	20240502	200700	1362481094	1903	1903	1903	1903	0
34	20240502	200600	1362481094	1903	1903	1903	1903	0
35	20240502	200500	1362481094	1903	1903	1903	1903	0
36	20240502	200400	1362481094	1903	1903	1903	1903	0
37	20240502	200300	1362481094	1903	1903	1903	1903	0
38	20240502	200200	1362481094	1903	1903	1903	1903	0
39	20240502	200100	1362481094	1903	1903	1903	1903	0
40	20240502	200000	1362481094	1903	1903	1903	1903	0
41	20240502	195900	1362481094	1903	1903	1903	1903	0
42	20240502	195800	1362481094	1903	1903	1903	1903	0
43	20240502	195700	1362481094	1903	1903	1903	1903	0
44	20240502	195600	1362481094	1903	1903	1903	1903	0
45	20240502	195500	1362481094	1903	1903	1903	1903	0
46	20240502	195400	1362481094	1903	1903	1903	1903	0
47	20240502	195300	1362481094	1903	1903	1903	1903	0
48	20240502	195200	1362481094	1903	1903	1903	1903	0
49	20240502	195100	1362481094	1903	1903	1903	1903	0
50	20240502	195000	1362481094	1903	1903	1903	1903	0
51	20240502	194900	1362481094	1903	1903	1903	1903	0
52	20240502	194800	1362481094	1903	1903	1903	1903	0
53	20240502	194700	1362481094	1903	1903	1903	1903	0
54	20240502	194600	1362481094	1903	1903	1903	1903	0
55	20240502	194500	1362481094	1903	1903	1903	1903	0
56	20240502	194400	1362481094	1903	1903	1903	1903	0
57	20240502	194300	1362481094	1903	1903	1903	1903	0
58	20240502	194200	1362481094	1903	1903	1903	1903	0
59	20240502	194100	1362481094	1903	1903	1903	1903	0
60	20240502	194000	1362481094	1903	1903	1903	1903	0
61	20240502	193900	1362481094	1903	1903	1903	1903	0
62	20240502	193800	1362481094	1903	1903	1903	1903	21897
63	20240502	193700	1362481094	1903	1903	1903	1903	0
64	20240502	193600	1362481094	1903	1903	1903	1903	0
65	20240502	193500	1362481094	1903	1903	1903	1903	0
66	20240502	193400	1362481094	1903	1903	1903	1903	0
67	20240502	193300	1362481094	1903	1903	1903	1903	0
68	20240502	193200	1362481094	1903	1903	1903	1903	0
69	20240502	193100	1362481094	1903	1903	1903	1903	0
70	20240502	193000	1362481094	1903	1903	1903	1903	0
71	20240502	192900	1362481094	1903	1903	1903	1903	0
72	20240502	192800	1362481094	1903	1903	1903	1903	0
73	20240502	192700	1362481094	1903	1903	1903	1903	0
74	20240502	192600	1362481094	1903	1903	1903	1903	0
75	20240502	192500	1362481094	1903	1903	1903	1903	0
76	20240502	192400	1362481094	1903	1903	1903	1903	0
77	20240502	192300	1362481094	1903	1903	1903	1903	0
78	20240502	192200	1362481094	1903	1903	1903	1903	0
79	20240502	192100	1362481094	1903	1903	1903	1903	0
80	20240502	192000	1362481094	1903	1903	1903	1903	0
81	20240502	191900	1362481094	1903	1903	1903	1903	0
82	20240502	191800	1362481094	1903	1903	1903	1903	0
83	20240502	191700	1362481094	1903	1903	1903	1903	0
84	20240502	191600	1362481094	1903	1903	1903	1903	0
85	20240502	191500	1362481094	1903	1903	1903	1903	0
86	20240502	191400	1362481094	1903	1903	1903	1903	0
87	20240502	191300	1362481094	1903	1903	1903	1903	0
88	20240502	191200	1362481094	1903	1903	1903	1903	0
89	20240502	191100	1362481094	1903	1903	1903	1903	0
90	20240502	191000	1362481094	1903	1903	1903	1903	0
91	20240502	190900	1362481094	1903	1903	1903	1903	0
92	20240502	190800	1362481094	1903	1903	1903	1903	21897
93	20240502	190700	1362481094	1903	1903	1903	1903	0
94	20240502	190600	1362481094	1903	1903	1903	1903	0
95	20240502	190500	1362481094	1903	1903	1903	1903	0
96	20240502	190400	1362481094	1903	1903	1903	1903	0
97	20240502	190300	1362481094	1903	1903	1903	1903	0
98	20240502	190200	1362481094	1903	1903	1903	1903	0
99	20240502	190100	1362481094	1903	1903	1903	1903	0
100	20240502	190000	1362481094	1903	1903	1903	1903	0
101	20240502	185900	1362481094	1903	1903	1903	1903	0
102	20240502	185800	1362481094	1903	1903	1903	1903	0
103	20240502	185700	1362481094	1903	1903	1903	1903	0
104	20240502	185600	1362481094	1903	1903	1903	1903	0
105	20240502	185500	1362481094	1903	1903	1903	1903	0
106	20240502	185400	1362481094	1903	1903	1903	1903	0
107	20240502	185300	1362481094	1903	1903	1903	1903	0
108	20240502	185200	1362481094	1903	1903	1903	1903	0
109	20240502	185100	1362481094	1903	1903	1903	1903	0
110	20240502	185000	1362481094	1903	1903	1903	1903	0
111	20240502	184900	1362481094	1903	1903	1903	1903	0
112	20240502	184800	1362481094	1903	1903	1903	1903	0
113	20240502	184700	1362481094	1903	1903	1903	1903	0
114	20240502	184600	1362481094	1903	1903	1903	1903	0
115	20240502	184500	1362481094	1903	1903	1903	1903	0
116	20240502	184400	1362481094	1903	1903	1903	1903	0
117	20240502	184300	1362481094	1903	1903	1903	1903	0
118	20240502	184200	1362481094	1903	1903	1903	1903	0
119	20240502	184100	1362481094	1903	1903	1903	1903	0
120	20240502	184000	1362481094	1903	1903	1903	1903	0
121	20240502	183900	1362481094	1903	1903	1903	1903	0
122	20240502	183800	1362481094	1903	1903	1903	1903	21897
123	20240502	183700	1362481094	1903	1903	1903	1903	0
124	20240502	183600	1362481094	1903	1903	1903	1903	0
125	20240502	183500	1362481094	1903	1903	1903	1903	0
126	20240502	183400	1362481094	1903	1903	1903	1903	0
127	20240502	183300	1362481094	1903	1903	1903	1903	0
128	20240502	183200	1362481094	1903	1903	1903	1903	0
129	20240502	183100	1362481094	1903	1903	1903	1903	0
130	20240502	183000	1362481094	1903	1903	1903	1903	0
131	20240502	182900	1362481094	1903	1903	1903	1903	0
132	20240502	182800	1362481094	1903	1903	1903	1903	0
133	20240502	182700	1362481094	1903	1903	1903	1903	0
134	20240502	182600	1362481094	1903	1903	1903	1903	0
135	20240502	182500	1362481094	1903	1903	1903	1903	0
136	20240502	182400	1362481094	1903	1903	1903	1903	0
137	20240502	182300	1362481094	1903	1903	1903	1903	0
138	20240502	182200	1362481094	1903	1903	1903	1903	0
139	20240502	182100	1362481094	1903	1903	1903	1903	0
140	20240502	182000	1362481094	1903	1903	1903	1903	0
141	20240502	181900	1362481094	1903	1903	1903	1903	0
142	20240502	181800	1362481094	1903	1903	1903	1903	0
143	20240502	181700	1362481094	1903	1903	1903	1903	0
144	20240502	181600	1362481094	1903	1903	1903	1903	0
145	20240502	181500	1362481094	1903	1903	1903	1903	0
146	20240502	181400	1362481094	1903	1903	1903	1903	0
147	20240502	181300	1362481094	1903	1903	1903	1903	0
148	20240502	181200	1362481094	1903	1903	1903	1903	0
149	20240502	181100	1362481094	1903	1903	1903	1903	0
150	20240502	181000	1362481094	1903	1903	1903	1903	0
151	20240502	180900	1362481094	1903	1903	1903	1903	0
152	20240502	180800	1362481094	1903	1903	1903	1903	21897
153	20240502	180700	1362481094	1903	1903	1903	1903	0
154	20240502	180600	1362481094	1903	1903	1903	1903	0
155	20240502	180500	1362481094	1903	1903	1903	1903	0
156	20240502	180400	1362481094	1903	1903	1903	1903	0
157	20240502	180300	1362481094	1903	1903	1903	1903	0
158	20240502	180200	1362481094	1903	1903	1903	1903	0
159	20240502	180100	1362481094	1903	1903	1903	1903	0
160	20240502	180000	1362481094	1903	1903	1903	1903	0
161	20240502	175900	1362481094	1903	1903	1903	1903	0
162	20240502	175800	1362481094	1903	1903	1903	1903	0
163	20240502	175700	1362481094	1903	1903	1903	1903	0
164	20240502	175600	1362481094	1903	1903	1903	1903	0
165	20240502	175500	1362481094	1903	1903	1903	1903	0
166	20240502	175400	1362481094	1903	1903	1903	1903	0
167	20240502	175300	1362481094	1903	1903	1903	1903	0
168	20240502	175200	1362481094	1903	1903	1903	1903	0
169	20240502	175100	1362481094	1903	1903	1903	1903	0
170	20240502	175000	1362481094	1903	1903	1903	1903	0
171	20240502	174900	1362481094	1903	1903	1903	1903	0
172	20240502	174800	1362481094	1903	1903	1903	1903	0
173	20240502	174700	1362481094	1903	1903	1903	1903	0
174	20240502	174600	1362481094	1903	1903	1903	1903	0
175	20240502	174500	1362481094	1903	1903	1903	1903	0
176	20240502	174400	1362481094	1903	1903	1903	1903	0
177	20240502	174300	1362481094	1903	1903	1903	1903	0
178	20240502	174200	1362481094	1903	1903	1903	1903	0
179	20240502	174100	1362481094	1903	1903	1903	1903	0
180	20240502	174000	1362481094	1903	1903	1903	1903	0
181	20240502	173900	1362481094	1903	1903	1903	1903	0
182	20240502	173800	1362481094	1903	1903	1903	1903	21897
183	20240502	173700	1362481094	1903	1903	1903	1903	0
184	20240502	173600	1362481094	1903	1903	1903	1903	0
185	20240502	173500	1362481094	1903	1903	1903	1903	0
186	20240502	173400	1362481094	1903	1903	1903	1903	0
187	20240502	173300	1362481094	1903	1903	1903	1903	0
188	20240502	173200	1362481094	1903	1903	1903	1903	0
189	20240502	173100	1362481094	1903	1903	1903	1903	0
190	20240502	173000	1362481094	1903	1903	1903	1903	0
191	20240502	172900	1362481094	1903	1903	1903	1903	0
192	20240502	172800	1362481094	1903	1903	1903	1903	0
193	20240502	172700	1362481094	1903	1903	1903	1903	0
194	20240502	172600	1362481094	1903	1903	1903	1903	0
195	20240502	172500	1362481094	1903	1903	1903	1903	0
196	20240502	172400	1362481094	1903	1903	1903	1903	0
197	20240502	172300	1362481094	1903	1903	1903	1903	0
198	20240502	172200	1362481094	1903	1903	1903	1903	0
199	20240502	172100	1362481094	1903	1903	1903	1903	0
200	20240502	172000	1362481094	1903	1903	1903	1903	0
201	20240502	171900	1362481094	1903	1903	1903	1903	0
202	20240502	171800	1362481094	1903	1903	1903	1903	0
203	20240502	171700	1362481094	1903	1903	1903	1903	0
204	20240502	171600	1362481094	1903	1903	1903	1903	0
205	20240502	171500	1362481094	1903	1903	1903	1903	0
206	20240502	171400	1362481094	1903	1903	1903	1903	0
207	20240502	171300	1362481094	1903	1903	1903	1903	0
208	20240502	171200	1362481094	1903	1903	1903	1903	0
209	20240502	171100	1362481094	1903	1903	1903	1903	0
210	20240502	171000	1362481094	1903	1903	1903	1903	0
211	20240502	170900	1362481094	1903	1903	1903	1903	0
212	20240502	170800	1362481094	1903	1903	1903	1903	21897
213	20240502	170700	1362481094	1903	1903	1903	1903	0
214	20240502	170600	1362481094	1903	1903	1903	1903	0
215	20240502	170500	1362481094	1903	1903	1903	1903	0
216	20240502	170400	1362481094	1903	1903	1903	1903	0
217	20240502	170300	1362481094	1903	1903	1903	1903	0
218	20240502	170200	1362481094	1903	1903	1903	1903	0
219	20240502	170100	1362481094	1903	1903	1903	1903	0
220	20240502	170000	1362481094	1903	1903	1903	1903	0
221	20240502	165900	1362481094	1903	1903	1903	1903	0
222	20240502	165800	1362481094	1903	1903	1903	1903	0
223	20240502	165700	1362481094	1903	1903	1903	1903	0
224	20240502	165600	1362481094	1903	1903	1903	1903	0
225	20240502	165500	1362481094	1903	1903	1903	1903	0
226	20240502	165400	1362481094	1903	1903	1903	1903	0
227	20240502	165300	1362481094	1903	1903	1903	1903	0
228	20240502	165200	1362481094	1903	1903	1903	1903	0
229	20240502	165100	1362481094	1903	1903	1903	1903	0
230	20240502	165000	1362481094	1903	1903	1903	1903	0
231	20240502	164900	1362481094	1903	1903	1903	1903	0
232	20240502	164800	1362481094	1903	1903	1903	1903	0
233	20240502	164700	1362481094	1903	1903	1903	1903	0
234	20240502	164600	1362481094	1903	1903	1903	1903	0
235	20240502	164500	1362481094	1903	1903	1903	1903	0
236	20240502	164400	1362481094	1903	1903	1903	1903	0
237	20240502	164300	1362481094	1903	1903	1903	1903	0
238	20240502	164200	1362481094	1903	1903	1903	1903	0
239	20240502	164100	1362481094	1903	1903	1903	1903	0
240	20240502	164000	1362481094	1903	1903	1903	1903	0
241	20240502	163900	1362481094	1903	1903	1903	1903	0
242	20240502	163800	1362481094	1903	1903	1903	1903	21897
243	20240502	163700	1362481094	1903	1903	1903	1903	0
244	20240502	163600	1362481094	1903	1903	1903	1903	0
245	20240502	163500	1362481094	1903	1903	1903	1903	0
246	20240502	163400	1362481094	1903	1903	1903	1903	0
247	20240502	163300	1362481094	1903	1903	1903	1903	0
248	20240502	163200	1362481094	1903	1903	1903	1903	0
249	20240502	163100	1362481094	1903	1903	1903	1903	0
250	20240502	163000	1362481094	1903	1903	1903	1903	0
251	20240502	162900	1362481094	1903	1903	1903	1903	0
252	20240502	162800	1362481094	1903	1903	1903	1903	0
253	20240502	162700	1362481094	1903	1903	1903	1903	0
254	20240502	162600	1362481094	1903	1903	1903	1903	0
255	20240502	162500	1362481094	1903	1903	1903	1903	0
256	20240502	162400	1362481094	1903	1903	1903	1903	0
257	20240502	162300	1362481094	1903	1903	1903	1903	0
258	20240502	162200	1362481094	1903	1903	1903	1903	0
259	20240502	162100	1362481094	1903	1903	1903	1903	0
260	20240502	162000	1362481094	1903	1903	1903	1903	0
261	20240502	161900	1362481094	1903	1903	1903	1903	0
262	20240502	161800	1362481094	1903	1903	1903	1903	0
263	20240502	161700	1362481094	1903	1903	1903	1903	0
264	20240502	161600	1362481094	1903	1903	1903	1903	0
265	20240502	161500	1362481094	1903	1903	1903	1903	0
266	20240502	161400	1362481094	1903	1903	1903	1903	0
267	20240502	161300	1362481094	1903	1903	1903	1903	0
268	20240502	161200	1362481094	1903	1903	1903	1903	0
269	20240502	161100	1362481094	1903	1903	1903	1903	0
270	20240502	161000	1362481094	1903	1903	1903	1903	0
271	20240502	160900	1362481094	1903	1903	1903	1903	0
272	20240502	160800	1362481094	1903	1903	1903	1903	21897
273	20240502	160700	1362481094	1903	1903	1903	1903	0
274	20240502	160600	1362481094	1903	1903	1903	1903	0
275	20240502	160500	1362481094	1903	1903	1903	1903	0
276	20240502	160400	1362481094	1903	1903	1903	1903	0
277	20240502	160300	1362481094	1903	1903	1903	1903	0
278	20240502	160200	1362481094	1903	1903	1903	1903	0
279	20240502	160100	1362481094	1903	1903	1903	1903	0
280	20240502	160000	1362481094	1903	1903	1903	1903	0
281	20240502	155900	1362481094	1903	1903	1903	1903	0
282	20240502	155800	1362481094	1903	1903	1903	1903	0
283	20240502	155700	1362481094	1903	1903	1903	1903	0
284	20240502	155600	1362481094	1903	1903	1903	1903	0
285	20240502	155500	1362481094	1903	1903	1903	1903	0
286	20240502	155400	1362481094	1903	1903	1903	1903	0
287	20240502	155300	1362481094	1903	1903	1903	1903	0
288	20240502	155200	1362481094	1903	1903	1903	1903	0
289	20240502	155100	1362481094	1903	1903	1903	1903	0
290	20240502	155000	1362481094	1903	1903	1903	1903	0
291	20240502	154900	1362481094	1903	1903	1903	1903	0
292	20240502	154800	1362481094	1903	1903	1903	1903	0
293	20240502	154700	1362481094	1903	1903	1903	1903	0
294	20240502	154600	1362481094	1903	1903	1903	1903	0
295	20240502	154500	1362481094	1903	1903	1903	1903	0
296	20240502	154400	1362481094	1903	1903	1903	1903	0
297	20240502	154300	1362481094	1903	1903	1903	1903	0
298	20240502	154200	1362481094	1903	1903	1903	1903	0
299	20240502	154100	1362481094	1903	1903	1903	1903	0
300	20240502	154000	1362481094	1903	1903	1903	1903	0
301	20240502	153900	1362481094	1903	1903	1903	1903	0
302	20240502	153800	1362481094	1903	1903	1903	1903	21897
303	20240502	153700	1362481094	1903	1903	1903	1903	0
304	20240502	153600	1362481094	1903	1903	1903	1903	0
305	20240502	153500	1362481094	1903	1903	1903	1903	0
306	20240502	153400	1362481094	1903	1903	1903	1903	0
307	20240502	153300	1362481094	1903	1903	1903	1903	0
308	20240502	153200	1362481094	1903	1903	1903	1903	0
309	20240502	153100	1362481094	1903	1903	1903	1903	0
310	20240502	153000	1362481094	1903	1903	1903	1903	21897
311	20240502	152900	1320811103	1901	1901	1901	1901	0
312	20240502	152800	1320811103	1901	1901	1901	1901	0
313	20240502	152700	1320811103	1901	1901	1901	1901	0
314	20240502	152600	1320811103	1901	1901	1901	1901	0
315	20240502	152500	1320811103	1901	1901	1901	1901	0
316	20240502	152400	1320811103	1901	1901	1901	1901	0
317	20240502	152300	1320811103	1901	1901	1901	1901	0
318	20240502	152200	1320811103	1901	1901	1901	1901	0
319	20240502	152100	1320811103	1901	1901	1901	1901	0
320	20240502	152000	1320811103	1901	1901	1901	1901	0
321	20240502	151900	1320811103	1901	1902	1902	1901	370
322	20240502	151800	1320107608	1902	1902	1902	1901	1601
323	20240502	151700	1317062694	1902	1902	1903	1902	3691
324	20240502	151600	1310040196	1904	1902	1904	1902	1236
325	20240502	151500	1307688164	1904	1902	1904	1901	2376
326	20240502	151400	1303166685	1901	1899	1901	1898	26562
327	20240502	151300	1252706764	1899	1899	1899	1898	2044
328	20240502	151200	1248825303	1899	1898	1899	1898	975
329	20240502	151100	1246974298	1898	1899	1899	1898	81
330	20240502	151000	1246820500	1899	1899	1900	1899	3723
331	20240502	150900	1239749792	1899	1899	1899	1899	4253
332	20240502	150800	1231673345	1899	1899	1900	1899	3605
333	20240502	150700	1224827440	1897	1900	1900	1897	2114
334	20240502	150600	1220816282	1900	1898	1900	1898	2437
335	20240502	150500	1216188763	1898	1899	1899	1897	3963
336	20240502	150400	1208667927	1898	1898	1899	1898	172
337	20240502	150300	1208341469	1898	1898	1898	1898	2000
338	20240502	150200	1204545469	1898	1898	1900	1898	811
339	20240502	150100	1203006181	1898	1899	1899	1898	3101
340	20240502	150000	1197120000	1900	1899	1900	1899	751
341	20240502	145900	1195693825	1900	1900	1900	1899	2039
342	20240502	145800	1191820923	1899	1900	1900	1899	418
343	20240502	145700	1191026865	1900	1901	1901	1900	1026
344	20240502	145600	1189077004	1902	1901	1902	1901	504
345	20240502	145500	1188118897	1902	1901	1902	1901	3047
346	20240502	145400	1182325758	1902	1903	1903	1902	806
347	20240502	145300	1180792635	1903	1903	1903	1902	3171
348	20240502	145200	1174759672	1903	1903	1903	1902	1489
349	20240502	145100	1171927539	1903	1903	1903	1902	1716
350	20240502	145000	1168663009	1902	1904	1904	1902	1614
351	20240502	144900	1165591681	1904	1905	1905	1903	1662
352	20240502	144800	1162427936	1905	1902	1905	1902	1774
353	20240502	144700	1159051007	1903	1902	1903	1902	2918
354	20240502	144600	1153498662	1903	1900	1903	1900	656
355	20240502	144500	1152251633	1900	1903	1904	1900	3636
356	20240502	144400	1145339861	1904	1910	1910	1904	8270
357	20240502	144300	1129560466	1910	1896	1910	1895	34875
358	20240502	144200	1063290117	1896	1884	1896	1884	29505
359	20240502	144100	1007547165	1884	1883	1884	1883	2
360	20240502	144000	1007543398	1884	1886	1886	1884	1050
361	20240502	143900	1005565195	1884	1887	1887	1884	4759
362	20240502	143800	996589594	1887	1886	1887	1886	1602
363	20240502	143700	993566621	1887	1886	1887	1886	1685
364	20240502	143600	990388210	1886	1885	1886	1885	131
365	20240502	143500	990141267	1886	1885	1886	1885	873
366	20240502	143400	988495645	1886	1886	1886	1885	1262
367	20240502	143300	986116653	1886	1886	1886	1886	1158
368	20240502	143200	983932665	1886	1885	1886	1885	1793
369	20240502	143100	980552845	1885	1885	1885	1884	1181
370	20240502	143000	978326671	1884	1883	1884	1883	595
371	20240502	142900	977205907	1884	1884	1884	1884	505
372	20240502	142800	976254487	1883	1883	1884	1883	6
373	20240502	142700	976243186	1884	1883	1884	1883	20
374	20240502	142600	976205522	1884	1884	1885	1883	2023
375	20240502	142500	972395865	1884	1885	1885	1883	1178
376	20240502	142400	970177537	1884	1884	1885	1884	498
377	20240502	142300	969239302	1885	1884	1885	1883	1253
378	20240502	142200	966878658	1885	1884	1885	1884	120
379	20240502	142100	966652577	1884	1882	1885	1882	5966
380	20240502	142000	955418153	1883	1884	1884	1883	3349
381	20240502	141900	949109833	1884	1884	1884	1884	3
382	20240502	141800	949104181	1885	1883	1885	1883	701
383	20240502	141700	947783798	1883	1885	1885	1883	2050
384	20240502	141600	943921548	1885	1885	1885	1883	1852
385	20240502	141500	940430586	1885	1880	1885	1880	3724
386	20240502	141400	933421572	1880	1879	1880	1879	6702
387	20240502	141300	920823038	1879	1879	1879	1879	368
388	20240502	141200	920131566	1879	1879	1879	1879	379
389	20240502	141100	919419425	1879	1879	1879	1879	4029
390	20240502	141000	911848934	1879	1878	1879	1878	3953
391	20240502	140900	904424680	1878	1878	1879	1878	3731
392	20240502	140800	897415261	1878	1877	1878	1877	13
393	20240502	140700	897390858	1877	1878	1878	1877	1337
394	20240502	140600	894879990	1878	1878	1878	1878	400
395	20240502	140500	894128790	1878	1879	1879	1878	1163
396	20240502	140400	891944505	1879	1878	1879	1878	1131
397	20240502	140300	889819550	1878	1878	1878	1878	2274
398	20240502	140200	885548978	1877	1878	1878	1877	371
399	20240502	140100	884852411	1878	1876	1878	1876	341
400	20240502	140000	884212435	1878	1877	1878	1877	1388
401	20240502	135900	881607158	1877	1877	1877	1877	2036
402	20240502	135800	877785586	1877	1877	1877	1877	1945
403	20240502	135700	874134821	1877	1874	1877	1874	14271
404	20240502	135600	847369256	1874	1873	1874	1873	6792
405	20240502	135500	834641812	1873	1873	1873	1873	1345
406	20240502	135400	832122627	1873	1872	1873	1872	1302
407	20240502	135300	829685282	1872	1871	1872	1871	1112
408	20240502	135200	827604625	1871	1872	1872	1871	483
409	20240502	135100	826700554	1873	1873	1873	1872	749
410	20240502	135000	825297727	1873	1871	1873	1871	5783
411	20240502	134900	814466983	1871	1871	1872	1871	329
412	20240502	134800	813851124	1871	1871	1872	1871	764
413	20240502	134700	812421580	1872	1872	1872	1872	204
414	20240502	134600	812039692	1872	1872	1872	1872	743
415	20240502	134500	810648796	1872	1873	1873	1872	115
416	20240502	134400	810433406	1873	1872	1873	1872	2076
417	20240502	134300	806546532	1872	1872	1872	1872	635
418	20240502	134200	805357812	1871	1872	1872	1871	51
419	20240502	134100	805262390	1871	1871	1871	1871	100
420	20240502	134000	805075290	1872	1872	1872	1872	0
421	20240502	133900	805075290	1872	1871	1872	1871	1511
422	20240502	133800	802246714	1870	1872	1872	1870	110
423	20240502	133700	802040814	1872	1870	1872	1870	4801
424	20240502	133600	793055447	1870	1870	1870	1869	1167
425	20240502	133500	790873574	1869	1869	1869	1869	0
426	20240502	133400	790873574	1869	1869	1869	1869	0
427	20240502	133300	790873574	1869	1869	1869	1867	1730
428	20240502	133200	787640620	1868	1870	1870	1868	757
429	20240502	133100	786226020	1869	1870	1870	1869	2886
430	20240502	133000	780829251	1870	1870	1870	1870	3
431	20240502	132900	780823641	1870	1870	1870	1870	0
432	20240502	132800	780823641	1870	1870	1870	1870	22
433	20240502	132700	780782501	1867	1867	1867	1867	2506
434	20240502	132600	776103799	1867	1867	1867	1867	200
435	20240502	132500	775730399	1867	1867	1867	1867	1
436	20240502	132400	775728532	1864	1864	1864	1864	0
437	20240502	132300	775728532	1864	1864	1864	1863	649
438	20240502	132200	774519037	1867	1867	1867	1867	134
439	20240502	132100	774268859	1867	1870	1870	1867	29
440	20240502	132000	774214662	1870	1870	1870	1870	35
441	20240502	131900	774149212	1870	1867	1870	1864	155
442	20240502	131800	773859747	1867	1866	1867	1864	582
443	20240502	131700	772773768	1867	1867	1867	1867	0
444	20240502	131600	772773768	1867	1870	1870	1867	3225
445	20240502	131500	766743024	1870	1868	1870	1868	2559
446	20240502	131400	761962810	1870	1868	1870	1868	17
447	20240502	131300	761931052	1868	1870	1870	1868	579
448	20240502	131200	760849420	1870	1870	1870	1870	0
449	20240502	131100	760849420	1870	1871	1871	1870	220
450	20240502	131000	760438019	1872	1871	1873	1871	173
451	20240502	130900	760114174	1872	1872	1872	1872	414
452	20240502	130800	759339166	1872	1871	1872	1870	800
453	20240502	130700	757843146	1871	1870	1871	1870	32
454	20240502	130600	757783304	1872	1869	1872	1868	4050
455	20240502	130500	750216491	1869	1869	1869	1869	140
456	20240502	130400	749954831	1869	1868	1872	1868	198
457	20240502	130300	749584733	1869	1869	1869	1869	1202
458	20240502	130200	747338195	1870	1872	1872	1870	1538
459	20240502	130100	744460583	1873	1873	1873	1872	868
460	20240502	130000	742834914	1874	1873	1874	1873	274
461	20240502	125900	742321540	1874	1873	1874	1873	2558
462	20240502	125800	737530353	1874	1874	1874	1873	2307
463	20240502	125700	733207036	1874	1873	1874	1873	1001
464	20240502	125600	731332131	1873	1870	1873	1870	764
465	20240502	125500	729901189	1873	1872	1873	1872	1470
466	20240502	125400	727149313	1873	1873	1873	1873	142
467	20240502	125300	726883347	1874	1874	1875	1874	639
468	20240502	125200	725685823	1874	1873	1874	1872	1777
469	20240502	125100	722357605	1872	1862	1873	1862	59974
470	20240502	125000	610366977	1863	1862	1863	1862	1041
471	20240502	124900	608428634	1863	1863	1863	1863	511
472	20240502	124800	607476641	1863	1863	1863	1862	912
473	20240502	124700	605777590	1863	1863	1863	1862	277
474	20240502	124600	605261814	1863	1862	1863	1862	471
475	20240502	124500	604384800	1863	1863	1863	1862	666
476	20240502	124400	603144694	1862	1862	1863	1862	23
477	20240502	124300	603101867	1863	1862	1863	1862	18
478	20240502	124200	603068350	1863	1863	1863	1863	1
479	20240502	124100	603066487	1862	1862	1862	1862	904
480	20240502	124000	601383239	1862	1862	1862	1862	80
481	20240502	123900	601234279	1862	1862	1862	1861	2199
482	20240502	123800	597141899	1862	1862	1862	1861	512
483	20240502	123700	596189015	1862	1863	1863	1862	1001
484	20240502	123600	594324723	1863	1863	1863	1863	0
485	20240502	123500	594324723	1863	1863	1863	1863	209
486	20240502	123400	593935356	1863	1863	1863	1863	645
487	20240502	123300	592733721	1862	1863	1863	1862	336
488	20240502	123200	592107888	1862	1862	1862	1862	1190
489	20240502	123100	589892108	1862	1862	1862	1862	618
490	20240502	123000	588741392	1862	1862	1862	1862	0
491	20240502	122900	588741392	1862	1861	1862	1861	204
492	20240502	122800	588361744	1862	1861	1862	1861	281
493	20240502	122700	587838802	1861	1862	1862	1861	323
494	20240502	122600	587237696	1862	1863	1863	1862	604
495	20240502	122500	586113047	1863	1863	1863	1863	0
496	20240502	122400	586113047	1863	1863	1863	1863	0
497	20240502	122300	586113047	1863	1862	1863	1861	1319
498	20240502	122200	583657399	1863	1863	1863	1863	651
499	20240502	122100	582444586	1863	1862	1863	1862	17
500	20240502	122000	582412916	1863	1863	1863	1863	720
501	20240502	121900	581071556	1863	1863	1863	1863	776
502	20240502	121800	579625868	1862	1862	1863	1862	1118
503	20240502	121700	577543847	1862	1862	1862	1862	1030
504	20240502	121600	575625987	1862	1861	1862	1861	191
505	20240502	121500	575270436	1861	1861	1861	1861	529
506	20240502	121400	574285967	1862	1862	1862	1862	683
507	20240502	121300	573014221	1861	1861	1861	1861	149
508	20240502	121200	572736932	1862	1862	1862	1862	1071
509	20240502	121100	570742730	1861	1861	1861	1861	1039
510	20240502	121000	568809151	1861	1861	1861	1861	671
511	20240502	120900	567560420	1861	1861	1861	1861	140
512	20240502	120800	567299880	1861	1861	1861	1861	368
513	20240502	120700	566615032	1862	1861	1862	1861	1542
514	20240502	120600	563745209	1861	1862	1862	1861	1587
515	20240502	120500	560790715	1863	1863	1863	1863	0
516	20240502	120400	560790715	1863	1863	1863	1863	72
517	20240502	120300	560656579	1863	1863	1864	1863	240
518	20240502	120200	560209448	1863	1861	1863	1861	2051
519	20240502	120100	556389465	1862	1861	1862	1861	6764
520	20240502	120000	543795185	1861	1860	1861	1860	1117
521	20240502	115900	541716565	1861	1861	1861	1861	10
522	20240502	115800	541697955	1860	1860	1860	1860	101
523	20240502	115700	541510095	1861	1861	1861	1861	15
524	20240502	115600	541482180	1861	1860	1861	1860	723
525	20240502	115500	540137399	1860	1860	1861	1860	311
526	20240502	115400	539558938	1860	1860	1861	1860	1701
527	20240502	115300	536395077	1859	1859	1859	1859	163
528	20240502	115200	536092060	1859	1859	1859	1859	0
529	20240502	115100	536092060	1859	1856	1859	1856	1978
530	20240502	115000	532419389	1856	1856	1856	1856	150
531	20240502	114900	532140989	1856	1855	1856	1855	241
532	20240502	114800	531693816	1855	1855	1855	1855	0
533	20240502	114700	531693816	1855	1856	1856	1855	1174
534	20240502	114600	529515046	1856	1856	1856	1856	272
535	20240502	114500	529010214	1857	1857	1857	1857	0
536	20240502	114400	529010214	1857	1857	1857	1857	1
537	20240502	114300	529008357	1855	1855	1855	1855	1
538	20240502	114200	529006502	1855	1856	1856	1855	201
539	20240502	114100	528633643	1857	1855	1857	1855	403
540	20240502	114000	527885278	1857	1857	1857	1857	0
541	20240502	113900	527885278	1857	1857	1857	1857	1
542	20240502	113800	527883421	1855	1856	1856	1855	442
543	20240502	113700	527063504	1856	1856	1856	1856	450
544	20240502	113600	526228304	1856	1856	1856	1856	200
545	20240502	113500	525857104	1856	1856	1856	1856	996
546	20240502	113400	524008528	1857	1857	1857	1857	50
547	20240502	113300	523915678	1857	1857	1857	1857	0
548	20240502	113200	523915678	1857	1857	1857	1857	0
549	20240502	113100	523915678	1857	1858	1858	1857	45
550	20240502	113000	523832093	1859	1858	1859	1857	522
551	20240502	112900	522862619	1858	1858	1858	1858	30
552	20240502	112800	522806879	1859	1859	1859	1859	10
553	20240502	112700	522788289	1859	1859	1859	1859	0
554	20240502	112600	522788289	1859	1859	1859	1859	0
555	20240502	112500	522788289	1859	1859	1859	1859	0
556	20240502	112400	522788289	1859	1859	1859	1859	174
557	20240502	112300	522464823	1859	1856	1859	1856	2497
558	20240502	112200	517827809	1856	1856	1856	1856	10
559	20240502	112100	517809249	1857	1857	1857	1857	0
560	20240502	112000	517809249	1857	1857	1858	1857	640
561	20240502	111900	516620725	1857	1858	1858	1857	2836
562	20240502	111800	511353443	1858	1857	1858	1857	1004
563	20240502	111700	509489011	1858	1858	1858	1858	0
564	20240502	111600	509489011	1858	1857	1858	1857	821
565	20240502	111500	507964396	1855	1855	1855	1855	1500
566	20240502	111400	505181896	1855	1855	1855	1855	0
567	20240502	111300	505181896	1855	1858	1858	1855	4500
568	20240502	111200	496828873	1857	1858	1859	1857	1304
569	20240502	111100	494407146	1858	1858	1858	1858	73
570	20240502	111000	494271512	1859	1859	1859	1859	1
571	20240502	110900	494269653	1858	1858	1858	1858	0
572	20240502	110800	494269653	1858	1858	1859	1858	715
573	20240502	110700	492941175	1858	1857	1858	1857	687
574	20240502	110600	491665294	1857	1856	1857	1856	41
575	20240502	110500	491589177	1857	1857	1857	1857	62
576	20240502	110400	491474043	1857	1857	1857	1857	4
577	20240502	110300	491466615	1857	1856	1857	1856	63
578	20240502	110200	491349625	1856	1856	1856	1856	0
579	20240502	110100	491349625	1856	1856	1856	1856	238
580	20240502	110000	490907897	1856	1858	1859	1856	870
581	20240502	105900	489292450	1859	1859	1859	1859	0
582	20240502	105800	489292450	1859	1859	1859	1859	39
583	20240502	105700	489219949	1859	1856	1859	1856	75
584	20240502	105600	489080746	1859	1857	1859	1857	2762
585	20240502	105500	483951698	1857	1859	1859	1857	1521
586	20240502	105400	481126438	1859	1859	1859	1859	313
587	20240502	105300	480544571	1859	1861	1861	1859	460
588	20240502	105200	479689019	1860	1861	1861	1860	441
589	20240502	105100	478868618	1861	1860	1861	1860	278
590	20240502	105000	478351290	1860	1860	1860	1860	439
591	20240502	104900	477534750	1863	1864	1864	1863	5
592	20240502	104800	477525434	1860	1861	1861	1860	750
593	20240502	104700	476130078	1864	1864	1864	1864	12
594	20240502	104600	476107710	1864	1864	1864	1860	1312
595	20240502	104500	473665329	1863	1863	1863	1863	685
596	20240502	104400	472389174	1864	1864	1864	1864	460
597	20240502	104300	471531734	1864	1863	1864	1863	24
598	20240502	104200	471487012	1863	1863	1864	1862	7449
599	20240502	104100	457607632	1863	1863	1863	1863	111
600	20240502	104000	457400839	1857	1861	1861	1857	800
601	20240502	103900	455912740	1865	1864	1865	1861	1284
602	20240502	103800	453519782	1865	1864	1865	1864	909
603	20240502	103700	451824498	1865	1863	1865	1863	922
604	20240502	103600	450106697	1863	1864	1864	1863	3
605	20240502	103500	450101107	1864	1865	1865	1864	2
606	20240502	103400	450097378	1865	1865	1865	1865	3001
607	20240502	103300	444500513	1865	1863	1865	1861	413
608	20240502	103200	443731104	1865	1865	1865	1865	12
609	20240502	103100	443708724	1865	1860	1865	1860	314
610	20240502	103000	443123279	1860	1862	1862	1860	1025
611	20240502	102900	441216305	1862	1865	1865	1861	2284
612	20240502	102800	436964136	1865	1865	1865	1865	70
613	20240502	102700	436833586	1865	1863	1865	1863	1650
614	20240502	102600	433757738	1863	1865	1865	1863	931
615	20240502	102500	432021976	1865	1865	1868	1864	2325
616	20240502	102400	427683887	1866	1860	1866	1860	10022
617	20240502	102300	409021867	1861	1861	1861	1860	1348
618	20240502	102200	406513826	1861	1859	1861	1859	3036
619	20240502	102100	400866903	1859	1857	1859	1857	4641
620	20240502	102000	392243315	1857	1858	1858	1857	278
621	20240502	101900	391727047	1858	1858	1858	1858	0
622	20240502	101800	391727047	1858	1857	1858	1857	721
623	20240502	101700	390387620	1857	1857	1857	1857	1000
624	20240502	101600	388530620	1859	1859	1859	1858	541
625	20240502	101500	387524902	1860	1840	1864	1840	26209
626	20240502	101400	338980020	1840	1838	1840	1838	205
627	20240502	101300	338603108	1840	1842	1842	1840	37
628	20240502	101200	338535020	1842	1842	1842	1842	202
629	20240502	101100	338162936	1842	1837	1842	1837	46
630	20240502	101000	338078429	1842	1842	1842	1842	4
631	20240502	100900	338071061	1842	1840	1842	1840	835
632	20240502	100800	336533521	1840	1840	1840	1839	1027
633	20240502	100700	334644136	1840	1838	1840	1836	4039
634	20240502	100600	327226044	1840	1840	1840	1840	8
635	20240502	100500	327211324	1840	1840	1840	1838	304
636	20240502	100400	326652166	1840	1840	1840	1838	1311
637	20240502	100300	324240264	1840	1837	1840	1837	6140
638	20240502	100200	312953066	1838	1838	1838	1838	506
639	20240502	100100	312023038	1837	1836	1838	1836	516
640	20240502	100000	311075642	1836	1837	1837	1836	2124
641	20240502	095900	307175779	1839	1838	1839	1837	2267
642	20240502	095800	303009468	1838	1838	1838	1838	5
643	20240502	095700	303000278	1839	1839	1839	1839	2
644	20240502	095600	302996600	1839	1837	1839	1837	2330
645	20240502	095500	298711788	1837	1836	1837	1836	6
646	20240502	095400	298700771	1836	1836	1836	1836	319
647	20240502	095300	298115087	1836	1837	1837	1836	2006
648	20240502	095200	294432065	1837	1837	1837	1837	675
649	20240502	095100	293192090	1837	1837	1837	1837	53
650	20240502	095000	293094729	1837	1837	1837	1837	84
651	20240502	094900	292940421	1836	1840	1840	1836	703
652	20240502	094800	291649591	1840	1840	1840	1840	70
653	20240502	094700	291520791	1840	1836	1840	1836	1187
654	20240502	094600	289341255	1836	1838	1838	1836	551
655	20240502	094500	288328537	1838	1836	1838	1835	11260
656	20240502	094400	267642539	1837	1837	1837	1837	2
657	20240502	094300	267638865	1836	1837	1837	1836	293
658	20240502	094200	267100741	1838	1838	1838	1838	43
659	20240502	094100	267021707	1838	1837	1838	1837	551
660	20240502	094000	266009519	1837	1840	1840	1836	15
661	20240502	093900	265981967	1840	1836	1840	1836	902
662	20240502	093800	264324190	1836	1836	1836	1836	697
663	20240502	093700	263044498	1836	1836	1836	1836	330
664	20240502	093600	262438618	1838	1836	1839	1836	7206
665	20240502	093500	249198785	1838	1838	1838	1838	115
666	20240502	093400	248987415	1836	1837	1837	1836	3030
667	20240502	093300	243421705	1837	1838	1838	1837	5679
668	20240502	093200	232988382	1839	1839	1839	1839	7
669	20240502	093100	232975509	1839	1838	1839	1837	3452
670	20240502	093000	226632828	1840	1838	1840	1838	628
671	20240502	092900	225478547	1840	1840	1840	1840	3
672	20240502	092800	225473027	1840	1838	1840	1837	4261
673	20240502	092700	217644245	1840	1839	1840	1839	1006
674	20240502	092600	215794205	1839	1837	1840	1836	794
675	20240502	092500	214334571	1836	1840	1841	1836	807
676	20240502	092400	212851894	1843	1838	1843	1834	6473
677	20240502	092300	200965656	1846	1847	1847	1846	66
678	20240502	092200	200843818	1836	1848	1848	1836	29353
679	20240502	092100	146784657	1849	1850	1850	1849	5
680	20240502	092000	146775410	1849	1849	1849	1849	46
681	20240502	091900	146690356	1850	1844	1850	1842	5320
682	20240502	091800	136889946	1842	1844	1844	1842	427
683	20240502	091700	136103370	1844	1845	1845	1842	3387
684	20240502	091600	129857368	1845	1846	1847	1845	1990
685	20240502	091500	126184192	1846	1846	1847	1846	2583
686	20240502	091400	121415966	1851	1851	1851	1851	32
687	20240502	091300	121356734	1851	1851	1851	1846	2288
688	20240502	091200	117127351	1851	1852	1852	1851	560
689	20240502	091100	116090769	1848	1854	1854	1848	2928
690	20240502	091000	110679260	1854	1843	1857	1842	852
691	20240502	090900	109107830	1845	1847	1848	1845	381
692	20240502	090800	108404527	1848	1847	1848	1847	1822
693	20240502	090700	105039092	1848	1847	1848	1846	2262
694	20240502	090600	100861795	1850	1842	1858	1842	13092
695	20240502	090500	76634943	1842	1836	1844	1835	339
696	20240502	090400	76011171	1836	1831	1836	1831	904
697	20240502	090300	74355937	1828	1832	1832	1828	10187
698	20240502	090200	55705595	1831	1831	1848	1830	6518
699	20240502	090100	43766936	1830	1831	1831	1827	5196
700	20240502	090000	34257690	1828	1849	1849	1828	18065