KissMeData/299170/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	210700	87438173	1900	1900	1900	1900	8125
3	20240502	210600	87438173	1900	1900	1900	1900	0
4	20240502	210500	87438173	1900	1900	1900	1900	0
5	20240502	210400	87438173	1900	1900	1900	1900	0
6	20240502	210300	87438173	1900	1900	1900	1900	0
7	20240502	210200	87438173	1900	1900	1900	1900	0
8	20240502	210100	87438173	1900	1900	1900	1900	0
9	20240502	210000	87438173	1900	1900	1900	1900	0
10	20240502	205900	87438173	1900	1900	1900	1900	0
11	20240502	205800	87438173	1900	1900	1900	1900	0
12	20240502	205700	87438173	1900	1900	1900	1900	0
13	20240502	205600	87438173	1900	1900	1900	1900	0
14	20240502	205500	87438173	1900	1900	1900	1900	0
15	20240502	205400	87438173	1900	1900	1900	1900	0
16	20240502	205300	87438173	1900	1900	1900	1900	0
17	20240502	205200	87438173	1900	1900	1900	1900	0
18	20240502	205100	87438173	1900	1900	1900	1900	0
19	20240502	205000	87438173	1900	1900	1900	1900	0
20	20240502	204900	87438173	1900	1900	1900	1900	0
21	20240502	204800	87438173	1900	1900	1900	1900	0
22	20240502	204700	87438173	1900	1900	1900	1900	0
23	20240502	204600	87438173	1900	1900	1900	1900	0
24	20240502	204500	87438173	1900	1900	1900	1900	0
25	20240502	204400	87438173	1900	1900	1900	1900	0
26	20240502	204300	87438173	1900	1900	1900	1900	0
27	20240502	204200	87438173	1900	1900	1900	1900	0
28	20240502	204100	87438173	1900	1900	1900	1900	0
29	20240502	204000	87438173	1900	1900	1900	1900	0
30	20240502	203900	87438173	1900	1900	1900	1900	0
31	20240502	203800	87438173	1900	1900	1900	1900	0
32	20240502	203700	87438173	1900	1900	1900	1900	8125
33	20240502	203600	87438173	1900	1900	1900	1900	0
34	20240502	203500	87438173	1900	1900	1900	1900	0
35	20240502	203400	87438173	1900	1900	1900	1900	0
36	20240502	203300	87438173	1900	1900	1900	1900	0
37	20240502	203200	87438173	1900	1900	1900	1900	0
38	20240502	203100	87438173	1900	1900	1900	1900	0
39	20240502	203000	87438173	1900	1900	1900	1900	0
40	20240502	202900	87438173	1900	1900	1900	1900	0
41	20240502	202800	87438173	1900	1900	1900	1900	0
42	20240502	202700	87438173	1900	1900	1900	1900	0
43	20240502	202600	87438173	1900	1900	1900	1900	0
44	20240502	202500	87438173	1900	1900	1900	1900	0
45	20240502	202400	87438173	1900	1900	1900	1900	0
46	20240502	202300	87438173	1900	1900	1900	1900	0
47	20240502	202200	87438173	1900	1900	1900	1900	0
48	20240502	202100	87438173	1900	1900	1900	1900	0
49	20240502	202000	87438173	1900	1900	1900	1900	0
50	20240502	201900	87438173	1900	1900	1900	1900	0
51	20240502	201800	87438173	1900	1900	1900	1900	0
52	20240502	201700	87438173	1900	1900	1900	1900	0
53	20240502	201600	87438173	1900	1900	1900	1900	0
54	20240502	201500	87438173	1900	1900	1900	1900	0
55	20240502	201400	87438173	1900	1900	1900	1900	0
56	20240502	201300	87438173	1900	1900	1900	1900	0
57	20240502	201200	87438173	1900	1900	1900	1900	0
58	20240502	201100	87438173	1900	1900	1900	1900	0
59	20240502	201000	87438173	1900	1900	1900	1900	0
60	20240502	200900	87438173	1900	1900	1900	1900	0
61	20240502	200800	87438173	1900	1900	1900	1900	0
62	20240502	200700	87438173	1900	1900	1900	1900	8125
63	20240502	200600	87438173	1900	1900	1900	1900	0
64	20240502	200500	87438173	1900	1900	1900	1900	0
65	20240502	200400	87438173	1900	1900	1900	1900	0
66	20240502	200300	87438173	1900	1900	1900	1900	0
67	20240502	200200	87438173	1900	1900	1900	1900	0
68	20240502	200100	87438173	1900	1900	1900	1900	0
69	20240502	200000	87438173	1900	1900	1900	1900	0
70	20240502	195900	87438173	1900	1900	1900	1900	0
71	20240502	195800	87438173	1900	1900	1900	1900	0
72	20240502	195700	87438173	1900	1900	1900	1900	0
73	20240502	195600	87438173	1900	1900	1900	1900	0
74	20240502	195500	87438173	1900	1900	1900	1900	0
75	20240502	195400	87438173	1900	1900	1900	1900	0
76	20240502	195300	87438173	1900	1900	1900	1900	0
77	20240502	195200	87438173	1900	1900	1900	1900	0
78	20240502	195100	87438173	1900	1900	1900	1900	0
79	20240502	195000	87438173	1900	1900	1900	1900	0
80	20240502	194900	87438173	1900	1900	1900	1900	0
81	20240502	194800	87438173	1900	1900	1900	1900	0
82	20240502	194700	87438173	1900	1900	1900	1900	0
83	20240502	194600	87438173	1900	1900	1900	1900	0
84	20240502	194500	87438173	1900	1900	1900	1900	0
85	20240502	194400	87438173	1900	1900	1900	1900	0
86	20240502	194300	87438173	1900	1900	1900	1900	0
87	20240502	194200	87438173	1900	1900	1900	1900	0
88	20240502	194100	87438173	1900	1900	1900	1900	0
89	20240502	194000	87438173	1900	1900	1900	1900	0
90	20240502	193900	87438173	1900	1900	1900	1900	0
91	20240502	193800	87438173	1900	1900	1900	1900	0
92	20240502	193700	87438173	1900	1900	1900	1900	8125
93	20240502	193600	87438173	1900	1900	1900	1900	0
94	20240502	193500	87438173	1900	1900	1900	1900	0
95	20240502	193400	87438173	1900	1900	1900	1900	0
96	20240502	193300	87438173	1900	1900	1900	1900	0
97	20240502	193200	87438173	1900	1900	1900	1900	0
98	20240502	193100	87438173	1900	1900	1900	1900	0
99	20240502	193000	87438173	1900	1900	1900	1900	0
100	20240502	192900	87438173	1900	1900	1900	1900	0
101	20240502	192800	87438173	1900	1900	1900	1900	0
102	20240502	192700	87438173	1900	1900	1900	1900	0
103	20240502	192600	87438173	1900	1900	1900	1900	0
104	20240502	192500	87438173	1900	1900	1900	1900	0
105	20240502	192400	87438173	1900	1900	1900	1900	0
106	20240502	192300	87438173	1900	1900	1900	1900	0
107	20240502	192200	87438173	1900	1900	1900	1900	0
108	20240502	192100	87438173	1900	1900	1900	1900	0
109	20240502	192000	87438173	1900	1900	1900	1900	0
110	20240502	191900	87438173	1900	1900	1900	1900	0
111	20240502	191800	87438173	1900	1900	1900	1900	0
112	20240502	191700	87438173	1900	1900	1900	1900	0
113	20240502	191600	87438173	1900	1900	1900	1900	0
114	20240502	191500	87438173	1900	1900	1900	1900	0
115	20240502	191400	87438173	1900	1900	1900	1900	0
116	20240502	191300	87438173	1900	1900	1900	1900	0
117	20240502	191200	87438173	1900	1900	1900	1900	0
118	20240502	191100	87438173	1900	1900	1900	1900	0
119	20240502	191000	87438173	1900	1900	1900	1900	0
120	20240502	190900	87438173	1900	1900	1900	1900	0
121	20240502	190800	87438173	1900	1900	1900	1900	0
122	20240502	190700	87438173	1900	1900	1900	1900	8125
123	20240502	190600	87438173	1900	1900	1900	1900	0
124	20240502	190500	87438173	1900	1900	1900	1900	0
125	20240502	190400	87438173	1900	1900	1900	1900	0
126	20240502	190300	87438173	1900	1900	1900	1900	0
127	20240502	190200	87438173	1900	1900	1900	1900	0
128	20240502	190100	87438173	1900	1900	1900	1900	0
129	20240502	190000	87438173	1900	1900	1900	1900	0
130	20240502	185900	87438173	1900	1900	1900	1900	0
131	20240502	185800	87438173	1900	1900	1900	1900	0
132	20240502	185700	87438173	1900	1900	1900	1900	0
133	20240502	185600	87438173	1900	1900	1900	1900	0
134	20240502	185500	87438173	1900	1900	1900	1900	0
135	20240502	185400	87438173	1900	1900	1900	1900	0
136	20240502	185300	87438173	1900	1900	1900	1900	0
137	20240502	185200	87438173	1900	1900	1900	1900	0
138	20240502	185100	87438173	1900	1900	1900	1900	0
139	20240502	185000	87438173	1900	1900	1900	1900	0
140	20240502	184900	87438173	1900	1900	1900	1900	0
141	20240502	184800	87438173	1900	1900	1900	1900	0
142	20240502	184700	87438173	1900	1900	1900	1900	0
143	20240502	184600	87438173	1900	1900	1900	1900	0
144	20240502	184500	87438173	1900	1900	1900	1900	0
145	20240502	184400	87438173	1900	1900	1900	1900	0
146	20240502	184300	87438173	1900	1900	1900	1900	0
147	20240502	184200	87438173	1900	1900	1900	1900	0
148	20240502	184100	87438173	1900	1900	1900	1900	0
149	20240502	184000	87438173	1900	1900	1900	1900	0
150	20240502	183900	87438173	1900	1900	1900	1900	0
151	20240502	183800	87438173	1900	1900	1900	1900	0
152	20240502	183700	87438173	1900	1900	1900	1900	8125
153	20240502	183600	87438173	1900	1900	1900	1900	0
154	20240502	183500	87438173	1900	1900	1900	1900	0
155	20240502	183400	87438173	1900	1900	1900	1900	0
156	20240502	183300	87438173	1900	1900	1900	1900	0
157	20240502	183200	87438173	1900	1900	1900	1900	0
158	20240502	183100	87438173	1900	1900	1900	1900	0
159	20240502	183000	87438173	1900	1900	1900	1900	0
160	20240502	182900	87438173	1900	1900	1900	1900	0
161	20240502	182800	87438173	1900	1900	1900	1900	0
162	20240502	182700	87438173	1900	1900	1900	1900	0
163	20240502	182600	87438173	1900	1900	1900	1900	0
164	20240502	182500	87438173	1900	1900	1900	1900	0
165	20240502	182400	87438173	1900	1900	1900	1900	0
166	20240502	182300	87438173	1900	1900	1900	1900	0
167	20240502	182200	87438173	1900	1900	1900	1900	0
168	20240502	182100	87438173	1900	1900	1900	1900	0
169	20240502	182000	87438173	1900	1900	1900	1900	0
170	20240502	181900	87438173	1900	1900	1900	1900	0
171	20240502	181800	87438173	1900	1900	1900	1900	0
172	20240502	181700	87438173	1900	1900	1900	1900	0
173	20240502	181600	87438173	1900	1900	1900	1900	0
174	20240502	181500	87438173	1900	1900	1900	1900	0
175	20240502	181400	87438173	1900	1900	1900	1900	0
176	20240502	181300	87438173	1900	1900	1900	1900	0
177	20240502	181200	87438173	1900	1900	1900	1900	0
178	20240502	181100	87438173	1900	1900	1900	1900	0
179	20240502	181000	87438173	1900	1900	1900	1900	0
180	20240502	180900	87438173	1900	1900	1900	1900	0
181	20240502	180800	87438173	1900	1900	1900	1900	0
182	20240502	180700	87438173	1900	1900	1900	1900	8125
183	20240502	180600	87438173	1900	1900	1900	1900	0
184	20240502	180500	87438173	1900	1900	1900	1900	0
185	20240502	180400	87438173	1900	1900	1900	1900	0
186	20240502	180300	87438173	1900	1900	1900	1900	0
187	20240502	180200	87438173	1900	1900	1900	1900	0
188	20240502	180100	87438173	1900	1900	1900	1900	0
189	20240502	180000	87438173	1900	1900	1900	1900	0
190	20240502	175900	87438173	1900	1900	1900	1900	0
191	20240502	175800	87438173	1900	1900	1900	1900	0
192	20240502	175700	87438173	1900	1900	1900	1900	0
193	20240502	175600	87438173	1900	1900	1900	1900	0
194	20240502	175500	87438173	1900	1900	1900	1900	0
195	20240502	175400	87438173	1900	1900	1900	1900	0
196	20240502	175300	87438173	1900	1900	1900	1900	0
197	20240502	175200	87438173	1900	1900	1900	1900	0
198	20240502	175100	87438173	1900	1900	1900	1900	0
199	20240502	175000	87438173	1900	1900	1900	1900	0
200	20240502	174900	87438173	1900	1900	1900	1900	0
201	20240502	174800	87438173	1900	1900	1900	1900	0
202	20240502	174700	87438173	1900	1900	1900	1900	0
203	20240502	174600	87438173	1900	1900	1900	1900	0
204	20240502	174500	87438173	1900	1900	1900	1900	0
205	20240502	174400	87438173	1900	1900	1900	1900	0
206	20240502	174300	87438173	1900	1900	1900	1900	0
207	20240502	174200	87438173	1900	1900	1900	1900	0
208	20240502	174100	87438173	1900	1900	1900	1900	0
209	20240502	174000	87438173	1900	1900	1900	1900	0
210	20240502	173900	87438173	1900	1900	1900	1900	0
211	20240502	173800	87438173	1900	1900	1900	1900	0
212	20240502	173700	87438173	1900	1900	1900	1900	8125
213	20240502	173600	87438173	1900	1900	1900	1900	0
214	20240502	173500	87438173	1900	1900	1900	1900	0
215	20240502	173400	87438173	1900	1900	1900	1900	0
216	20240502	173300	87438173	1900	1900	1900	1900	0
217	20240502	173200	87438173	1900	1900	1900	1900	0
218	20240502	173100	87438173	1900	1900	1900	1900	0
219	20240502	173000	87438173	1900	1900	1900	1900	0
220	20240502	172900	87438173	1900	1900	1900	1900	0
221	20240502	172800	87438173	1900	1900	1900	1900	0
222	20240502	172700	87438173	1900	1900	1900	1900	0
223	20240502	172600	87438173	1900	1900	1900	1900	0
224	20240502	172500	87438173	1900	1900	1900	1900	0
225	20240502	172400	87438173	1900	1900	1900	1900	0
226	20240502	172300	87438173	1900	1900	1900	1900	0
227	20240502	172200	87438173	1900	1900	1900	1900	0
228	20240502	172100	87438173	1900	1900	1900	1900	0
229	20240502	172000	87438173	1900	1900	1900	1900	0
230	20240502	171900	87438173	1900	1900	1900	1900	0
231	20240502	171800	87438173	1900	1900	1900	1900	0
232	20240502	171700	87438173	1900	1900	1900	1900	0
233	20240502	171600	87438173	1900	1900	1900	1900	0
234	20240502	171500	87438173	1900	1900	1900	1900	0
235	20240502	171400	87438173	1900	1900	1900	1900	0
236	20240502	171300	87438173	1900	1900	1900	1900	0
237	20240502	171200	87438173	1900	1900	1900	1900	0
238	20240502	171100	87438173	1900	1900	1900	1900	0
239	20240502	171000	87438173	1900	1900	1900	1900	0
240	20240502	170900	87438173	1900	1900	1900	1900	0
241	20240502	170800	87438173	1900	1900	1900	1900	0
242	20240502	170700	87438173	1900	1900	1900	1900	8125
243	20240502	170600	87438173	1900	1900	1900	1900	0
244	20240502	170500	87438173	1900	1900	1900	1900	0
245	20240502	170400	87438173	1900	1900	1900	1900	0
246	20240502	170300	87438173	1900	1900	1900	1900	0
247	20240502	170200	87438173	1900	1900	1900	1900	0
248	20240502	170100	87438173	1900	1900	1900	1900	0
249	20240502	170000	87438173	1900	1900	1900	1900	0
250	20240502	165900	87438173	1900	1900	1900	1900	0
251	20240502	165800	87438173	1900	1900	1900	1900	0
252	20240502	165700	87438173	1900	1900	1900	1900	0
253	20240502	165600	87438173	1900	1900	1900	1900	0
254	20240502	165500	87438173	1900	1900	1900	1900	0
255	20240502	165400	87438173	1900	1900	1900	1900	0
256	20240502	165300	87438173	1900	1900	1900	1900	0
257	20240502	165200	87438173	1900	1900	1900	1900	0
258	20240502	165100	87438173	1900	1900	1900	1900	0
259	20240502	165000	87438173	1900	1900	1900	1900	0
260	20240502	164900	87438173	1900	1900	1900	1900	0
261	20240502	164800	87438173	1900	1900	1900	1900	0
262	20240502	164700	87438173	1900	1900	1900	1900	0
263	20240502	164600	87438173	1900	1900	1900	1900	0
264	20240502	164500	87438173	1900	1900	1900	1900	0
265	20240502	164400	87438173	1900	1900	1900	1900	0
266	20240502	164300	87438173	1900	1900	1900	1900	0
267	20240502	164200	87438173	1900	1900	1900	1900	0
268	20240502	164100	87438173	1900	1900	1900	1900	0
269	20240502	164000	87438173	1900	1900	1900	1900	0
270	20240502	163900	87438173	1900	1900	1900	1900	0
271	20240502	163800	87438173	1900	1900	1900	1900	0
272	20240502	163700	87438173	1900	1900	1900	1900	8125
273	20240502	163600	87438173	1900	1900	1900	1900	0
274	20240502	163500	87438173	1900	1900	1900	1900	0
275	20240502	163400	87438173	1900	1900	1900	1900	0
276	20240502	163300	87438173	1900	1900	1900	1900	0
277	20240502	163200	87438173	1900	1900	1900	1900	0
278	20240502	163100	87438173	1900	1900	1900	1900	0
279	20240502	163000	87438173	1900	1900	1900	1900	0
280	20240502	162900	87438173	1900	1900	1900	1900	0
281	20240502	162800	87438173	1900	1900	1900	1900	0
282	20240502	162700	87438173	1900	1900	1900	1900	0
283	20240502	162600	87438173	1900	1900	1900	1900	0
284	20240502	162500	87438173	1900	1900	1900	1900	0
285	20240502	162400	87438173	1900	1900	1900	1900	0
286	20240502	162300	87438173	1900	1900	1900	1900	0
287	20240502	162200	87438173	1900	1900	1900	1900	0
288	20240502	162100	87438173	1900	1900	1900	1900	0
289	20240502	162000	87438173	1900	1900	1900	1900	0
290	20240502	161900	87438173	1900	1900	1900	1900	0
291	20240502	161800	87438173	1900	1900	1900	1900	0
292	20240502	161700	87438173	1900	1900	1900	1900	0
293	20240502	161600	87438173	1900	1900	1900	1900	0
294	20240502	161500	87438173	1900	1900	1900	1900	0
295	20240502	161400	87438173	1900	1900	1900	1900	0
296	20240502	161300	87438173	1900	1900	1900	1900	0
297	20240502	161200	87438173	1900	1900	1900	1900	0
298	20240502	161100	87438173	1900	1900	1900	1900	0
299	20240502	161000	87438173	1900	1900	1900	1900	0
300	20240502	160900	87438173	1900	1900	1900	1900	0
301	20240502	160800	87438173	1900	1900	1900	1900	0
302	20240502	160700	87438173	1900	1900	1900	1900	8125
303	20240502	160600	87438173	1900	1900	1900	1900	0
304	20240502	160500	87438173	1900	1900	1900	1900	0
305	20240502	160400	87438173	1900	1900	1900	1900	0
306	20240502	160300	87438173	1900	1900	1900	1900	0
307	20240502	160200	87438173	1900	1900	1900	1900	0
308	20240502	160100	87438173	1900	1900	1900	1900	0
309	20240502	160000	87438173	1900	1900	1900	1900	0
310	20240502	155900	87438173	1900	1900	1900	1900	0
311	20240502	155800	87438173	1900	1900	1900	1900	0
312	20240502	155700	87438173	1900	1900	1900	1900	0
313	20240502	155600	87438173	1900	1900	1900	1900	0
314	20240502	155500	87438173	1900	1900	1900	1900	0
315	20240502	155400	87438173	1900	1900	1900	1900	0
316	20240502	155300	87438173	1900	1900	1900	1900	0
317	20240502	155200	87438173	1900	1900	1900	1900	0
318	20240502	155100	87438173	1900	1900	1900	1900	0
319	20240502	155000	87438173	1900	1900	1900	1900	0
320	20240502	154900	87438173	1900	1900	1900	1900	0
321	20240502	154800	87438173	1900	1900	1900	1900	0
322	20240502	154700	87438173	1900	1900	1900	1900	0
323	20240502	154600	87438173	1900	1900	1900	1900	0
324	20240502	154500	87438173	1900	1900	1900	1900	0
325	20240502	154400	87438173	1900	1900	1900	1900	0
326	20240502	154300	87438173	1900	1900	1900	1900	0
327	20240502	154200	87438173	1900	1900	1900	1900	0
328	20240502	154100	87438173	1900	1900	1900	1900	0
329	20240502	154000	87438173	1900	1900	1900	1900	0
330	20240502	153900	87438173	1900	1900	1900	1900	0
331	20240502	153800	87438173	1900	1900	1900	1900	0
332	20240502	153700	87438173	1900	1900	1900	1900	8125
333	20240502	153600	87438173	1900	1900	1900	1900	0
334	20240502	153500	87438173	1900	1900	1900	1900	0
335	20240502	153400	87438173	1900	1900	1900	1900	0
336	20240502	153300	87438173	1900	1900	1900	1900	0
337	20240502	153200	87438173	1900	1900	1900	1900	0
338	20240502	153100	87438173	1900	1900	1900	1900	0
339	20240502	153000	87438173	1900	1900	1900	1900	8125
340	20240502	152900	72000673	1900	1900	1900	1900	0
341	20240502	152800	72000673	1900	1900	1900	1900	0
342	20240502	152700	72000673	1900	1900	1900	1900	0
343	20240502	152600	72000673	1900	1900	1900	1900	0
344	20240502	152500	72000673	1900	1900	1900	1900	0
345	20240502	152400	72000673	1900	1900	1900	1900	0
346	20240502	152300	72000673	1900	1900	1900	1900	0
347	20240502	152200	72000673	1900	1900	1900	1900	0
348	20240502	152100	72000673	1900	1900	1900	1900	0
349	20240502	152000	72000673	1900	1900	1900	1900	0
350	20240502	151900	72000673	1900	1900	1900	1900	0
351	20240502	151800	72000673	1900	1900	1900	1900	0
352	20240502	151700	72000673	1900	1900	1900	1900	0
353	20240502	151600	72000673	1900	1900	1900	1900	200
354	20240502	151500	71620673	1900	1898	1900	1898	1208
355	20240502	151400	69326206	1898	1897	1898	1858	1274
356	20240502	151300	66924053	1897	1896	1897	1896	1114
357	20240502	151200	64811298	1895	1895	1895	1895	91
358	20240502	151100	64638853	1895	1895	1895	1895	0
359	20240502	151000	64638853	1895	1895	1895	1895	0
360	20240502	150900	64638853	1895	1894	1895	1894	3
361	20240502	150800	64633170	1894	1890	1894	1890	769
362	20240502	150700	63176871	1890	1889	1890	1889	601
363	20240502	150600	62040983	1890	1886	1890	1886	695
364	20240502	150500	60728911	1887	1884	1887	1884	91
365	20240502	150400	60557373	1884	1883	1884	1883	824
366	20240502	150300	59005580	1883	1883	1883	1883	0
367	20240502	150200	59005580	1883	1880	1883	1880	1507
368	20240502	150100	56172160	1879	1877	1879	1877	2196
369	20240502	150000	52047743	1876	1875	1876	1875	873
370	20240502	145900	50410245	1875	1875	1875	1875	0
371	20240502	145800	50410245	1875	1875	1875	1875	53
372	20240502	145700	50310870	1875	1874	1875	1874	549
373	20240502	145600	49281604	1874	1867	1874	1867	3445
374	20240502	145500	42834031	1868	1868	1868	1868	0
375	20240502	145400	42834031	1868	1868	1868	1868	0
376	20240502	145300	42834031	1868	1868	1868	1868	1
377	20240502	145200	42832163	1856	1857	1857	1856	41
378	20240502	145100	42756029	1857	1869	1869	1857	120
379	20240502	145000	42532733	1869	1857	1869	1856	332
380	20240502	144900	41916489	1869	1869	1869	1869	67
381	20240502	144800	41791266	1869	1869	1869	1869	0
382	20240502	144700	41791266	1869	1869	1869	1869	1
383	20240502	144600	41789397	1856	1861	1861	1856	500
384	20240502	144500	40861307	1869	1869	1869	1869	0
385	20240502	144400	40861307	1869	1869	1869	1869	567
386	20240502	144300	39801584	1869	1869	1869	1869	0
387	20240502	144200	39801584	1869	1869	1869	1869	0
388	20240502	144100	39801584	1869	1869	1869	1869	105
389	20240502	144000	39605339	1870	1870	1870	1870	0
390	20240502	143900	39605339	1870	1870	1870	1870	0
391	20240502	143800	39605339	1870	1870	1870	1870	0
392	20240502	143700	39605339	1870	1870	1870	1870	0
393	20240502	143600	39605339	1870	1870	1870	1870	0
394	20240502	143500	39605339	1870	1870	1870	1870	0
395	20240502	143400	39605339	1870	1870	1870	1870	0
396	20240502	143300	39605339	1870	1870	1870	1870	0
397	20240502	143200	39605339	1870	1870	1870	1870	0
398	20240502	143100	39605339	1870	1870	1870	1870	0
399	20240502	143000	39605339	1870	1870	1870	1870	0
400	20240502	142900	39605339	1870	1870	1870	1870	278
401	20240502	142800	39085479	1870	1870	1870	1870	0
402	20240502	142700	39085479	1870	1870	1870	1870	0
403	20240502	142600	39085479	1870	1870	1870	1870	1
404	20240502	142500	39083609	1870	1870	1870	1870	0
405	20240502	142400	39083609	1870	1870	1870	1870	0
406	20240502	142300	39083609	1870	1870	1870	1870	0
407	20240502	142200	39083609	1870	1870	1870	1870	0
408	20240502	142100	39083609	1870	1870	1870	1870	0
409	20240502	142000	39083609	1870	1870	1870	1870	0
410	20240502	141900	39083609	1870	1870	1870	1870	0
411	20240502	141800	39083609	1870	1870	1870	1870	0
412	20240502	141700	39083609	1870	1870	1870	1870	0
413	20240502	141600	39083609	1870	1870	1870	1870	0
414	20240502	141500	39083609	1870	1870	1870	1870	0
415	20240502	141400	39083609	1870	1870	1870	1870	0
416	20240502	141300	39083609	1870	1870	1870	1870	50
417	20240502	141200	38990109	1870	1865	1870	1865	321
418	20240502	141100	38390207	1866	1865	1866	1865	545
419	20240502	141000	37373738	1866	1866	1866	1866	0
420	20240502	140900	37373738	1866	1866	1866	1866	0
421	20240502	140800	37373738	1866	1866	1866	1866	0
422	20240502	140700	37373738	1866	1866	1866	1866	0
423	20240502	140600	37373738	1866	1866	1866	1866	0
424	20240502	140500	37373738	1866	1866	1866	1866	0
425	20240502	140400	37373738	1866	1866	1866	1866	0
426	20240502	140300	37373738	1866	1866	1866	1866	0
427	20240502	140200	37373738	1866	1866	1866	1866	0
428	20240502	140100	37373738	1866	1866	1866	1866	0
429	20240502	140000	37373738	1866	1860	1866	1860	556
430	20240502	135900	36337963	1860	1860	1860	1860	0
431	20240502	135800	36337963	1860	1860	1860	1860	0
432	20240502	135700	36337963	1860	1860	1860	1860	0
433	20240502	135600	36337963	1860	1860	1860	1860	0
434	20240502	135500	36337963	1860	1860	1860	1860	0
435	20240502	135400	36337963	1860	1860	1860	1860	0
436	20240502	135300	36337963	1860	1860	1860	1860	0
437	20240502	135200	36337963	1860	1860	1860	1860	0
438	20240502	135100	36337963	1860	1860	1860	1860	0
439	20240502	135000	36337963	1860	1860	1860	1860	0
440	20240502	134900	36337963	1860	1860	1860	1860	0
441	20240502	134800	36337963	1860	1860	1860	1860	1
442	20240502	134700	36336103	1848	1848	1848	1848	0
443	20240502	134600	36336103	1848	1848	1848	1848	0
444	20240502	134500	36336103	1848	1848	1848	1848	0
445	20240502	134400	36336103	1848	1848	1848	1848	0
446	20240502	134300	36336103	1848	1848	1848	1848	0
447	20240502	134200	36336103	1848	1848	1848	1848	0
448	20240502	134100	36336103	1848	1848	1848	1848	0
449	20240502	134000	36336103	1848	1848	1848	1848	0
450	20240502	133900	36336103	1848	1848	1848	1848	0
451	20240502	133800	36336103	1848	1862	1862	1848	446
452	20240502	133700	35511867	1847	1847	1847	1847	0
453	20240502	133600	35511867	1847	1847	1847	1847	0
454	20240502	133500	35511867	1847	1847	1847	1847	0
455	20240502	133400	35511867	1847	1847	1847	1847	0
456	20240502	133300	35511867	1847	1847	1847	1847	0
457	20240502	133200	35511867	1847	1847	1847	1847	0
458	20240502	133100	35511867	1847	1848	1848	1847	613
459	20240502	133000	34379602	1863	1850	1863	1850	3002
460	20240502	132900	28803829	1849	1849	1849	1849	0
461	20240502	132800	28803829	1849	1849	1849	1849	14
462	20240502	132700	28777943	1849	1849	1849	1849	0
463	20240502	132600	28777943	1849	1849	1849	1849	0
464	20240502	132500	28777943	1849	1849	1849	1849	0
465	20240502	132400	28777943	1849	1849	1849	1849	10
466	20240502	132300	28759453	1850	1850	1850	1850	0
467	20240502	132200	28759453	1850	1850	1850	1850	0
468	20240502	132100	28759453	1850	1850	1850	1850	0
469	20240502	132000	28759453	1850	1850	1850	1850	0
470	20240502	131900	28759453	1850	1850	1850	1850	0
471	20240502	131800	28759453	1850	1848	1850	1848	2002
472	20240502	131700	25056976	1848	1848	1848	1848	0
473	20240502	131600	25056976	1848	1848	1848	1848	0
474	20240502	131500	25056976	1848	1848	1848	1848	0
475	20240502	131400	25056976	1848	1848	1848	1848	0
476	20240502	131300	25056976	1848	1848	1848	1848	0
477	20240502	131200	25056976	1848	1848	1848	1848	0
478	20240502	131100	25056976	1848	1848	1848	1848	0
479	20240502	131000	25056976	1848	1848	1848	1848	0
480	20240502	130900	25056976	1848	1848	1848	1848	0
481	20240502	130800	25056976	1848	1848	1848	1848	0
482	20240502	130700	25056976	1848	1848	1848	1848	3
483	20240502	130600	25051432	1844	1844	1844	1844	0
484	20240502	130500	25051432	1844	1847	1847	1844	4281
485	20240502	130400	17152703	1847	1847	1847	1847	0
486	20240502	130300	17152703	1847	1847	1847	1847	0
487	20240502	130200	17152703	1847	1847	1847	1847	0
488	20240502	130100	17152703	1847	1847	1847	1847	0
489	20240502	130000	17152703	1847	1847	1847	1847	0
490	20240502	125900	17152703	1847	1847	1847	1847	0
491	20240502	125800	17152703	1847	1847	1847	1847	0
492	20240502	125700	17152703	1847	1848	1848	1847	25
493	20240502	125600	17106504	1848	1848	1848	1848	1
494	20240502	125500	17104656	1848	1848	1848	1848	0
495	20240502	125400	17104656	1848	1848	1848	1848	0
496	20240502	125300	17104656	1848	1848	1848	1848	0
497	20240502	125200	17104656	1848	1848	1848	1848	0
498	20240502	125100	17104656	1848	1848	1848	1848	0
499	20240502	125000	17104656	1848	1848	1848	1848	0
500	20240502	124900	17104656	1848	1848	1848	1848	1
501	20240502	124800	17102808	1848	1848	1848	1848	0
502	20240502	124700	17102808	1848	1848	1848	1848	0
503	20240502	124600	17102808	1848	1848	1848	1848	0
504	20240502	124500	17102808	1848	1848	1848	1848	0
505	20240502	124400	17102808	1848	1848	1848	1848	0
506	20240502	124300	17102808	1848	1848	1848	1848	0
507	20240502	124200	17102808	1848	1848	1848	1848	0
508	20240502	124100	17102808	1848	1848	1848	1848	0
509	20240502	124000	17102808	1848	1848	1848	1848	1
510	20240502	123900	17100960	1846	1846	1846	1846	0
511	20240502	123800	17100960	1846	1846	1846	1846	0
512	20240502	123700	17100960	1846	1846	1846	1846	0
513	20240502	123600	17100960	1846	1846	1846	1846	0
514	20240502	123500	17100960	1846	1846	1846	1846	0
515	20240502	123400	17100960	1846	1846	1846	1846	0
516	20240502	123300	17100960	1846	1846	1846	1846	0
517	20240502	123200	17100960	1846	1846	1846	1846	0
518	20240502	123100	17100960	1846	1846	1846	1846	0
519	20240502	123000	17100960	1846	1846	1846	1846	0
520	20240502	122900	17100960	1846	1846	1846	1846	0
521	20240502	122800	17100960	1846	1846	1846	1846	0
522	20240502	122700	17100960	1846	1846	1846	1846	0
523	20240502	122600	17100960	1846	1846	1846	1846	0
524	20240502	122500	17100960	1846	1846	1846	1846	0
525	20240502	122400	17100960	1846	1846	1846	1846	0
526	20240502	122300	17100960	1846	1847	1847	1846	1082
527	20240502	122200	15103067	1848	1848	1848	1848	0
528	20240502	122100	15103067	1848	1848	1848	1848	0
529	20240502	122000	15103067	1848	1848	1848	1848	0
530	20240502	121900	15103067	1848	1848	1848	1848	0
531	20240502	121800	15103067	1848	1848	1848	1848	0
532	20240502	121700	15103067	1848	1848	1848	1848	1
533	20240502	121600	15101219	1847	1847	1847	1847	132
534	20240502	121500	14857415	1848	1848	1848	1848	0
535	20240502	121400	14857415	1848	1848	1848	1848	0
536	20240502	121300	14857415	1848	1848	1848	1848	0
537	20240502	121200	14857415	1848	1848	1848	1848	0
538	20240502	121100	14857415	1848	1848	1848	1848	0
539	20240502	121000	14857415	1848	1848	1848	1848	0
540	20240502	120900	14857415	1848	1848	1848	1848	0
541	20240502	120800	14857415	1848	1848	1848	1848	0
542	20240502	120700	14857415	1848	1848	1848	1848	0
543	20240502	120600	14857415	1848	1848	1848	1848	0
544	20240502	120500	14857415	1848	1848	1848	1848	0
545	20240502	120400	14857415	1848	1848	1848	1848	0
546	20240502	120300	14857415	1848	1848	1848	1848	0
547	20240502	120200	14857415	1848	1848	1848	1848	0
548	20240502	120100	14857415	1848	1848	1848	1848	0
549	20240502	120000	14857415	1848	1847	1848	1847	151
550	20240502	115900	14578517	1847	1847	1847	1847	0
551	20240502	115800	14578517	1847	1847	1847	1847	0
552	20240502	115700	14578517	1847	1847	1847	1847	0
553	20240502	115600	14578517	1847	1847	1847	1847	0
554	20240502	115500	14578517	1847	1847	1847	1847	1
555	20240502	115400	14576670	1847	1847	1847	1847	0
556	20240502	115300	14576670	1847	1847	1847	1847	0
557	20240502	115200	14576670	1847	1847	1847	1847	0
558	20240502	115100	14576670	1847	1847	1847	1847	16
559	20240502	115000	14547118	1846	1846	1846	1846	0
560	20240502	114900	14547118	1846	1846	1846	1846	1
561	20240502	114800	14545272	1847	1847	1847	1847	0
562	20240502	114700	14545272	1847	1847	1847	1847	0
563	20240502	114600	14545272	1847	1847	1847	1847	178
564	20240502	114500	14216506	1847	1847	1847	1847	0
565	20240502	114400	14216506	1847	1847	1847	1847	0
566	20240502	114300	14216506	1847	1847	1847	1847	2
567	20240502	114200	14212812	1849	1849	1849	1849	0
568	20240502	114100	14212812	1849	1849	1849	1849	0
569	20240502	114000	14212812	1849	1849	1849	1849	3
570	20240502	113900	14207265	1847	1847	1847	1847	0
571	20240502	113800	14207265	1847	1847	1847	1847	0
572	20240502	113700	14207265	1847	1848	1849	1847	71
573	20240502	113600	14075999	1848	1848	1848	1848	291
574	20240502	113500	13538231	1849	1849	1849	1849	49
575	20240502	113400	13447630	1848	1848	1848	1848	0
576	20240502	113300	13447630	1848	1848	1848	1848	0
577	20240502	113200	13447630	1848	1848	1848	1848	2
578	20240502	113100	13443934	1848	1848	1848	1848	0
579	20240502	113000	13443934	1848	1848	1848	1848	0
580	20240502	112900	13443934	1848	1849	1849	1848	37
581	20240502	112800	13375557	1848	1848	1848	1848	0
582	20240502	112700	13375557	1848	1848	1848	1848	0
583	20240502	112600	13375557	1848	1850	1850	1848	74
584	20240502	112500	13238661	1850	1850	1850	1850	0
585	20240502	112400	13238661	1850	1850	1850	1850	0
586	20240502	112300	13238661	1850	1850	1850	1850	0
587	20240502	112200	13238661	1850	1850	1850	1850	0
588	20240502	112100	13238661	1850	1850	1850	1850	0
589	20240502	112000	13238661	1850	1850	1850	1850	2
590	20240502	111900	13234961	1851	1851	1851	1851	68
591	20240502	111800	13109093	1851	1851	1851	1851	0
592	20240502	111700	13109093	1851	1851	1851	1851	0
593	20240502	111600	13109093	1851	1851	1851	1851	0
594	20240502	111500	13109093	1851	1851	1851	1851	2
595	20240502	111400	13105391	1852	1852	1852	1852	2
596	20240502	111300	13101687	1851	1851	1851	1851	0
597	20240502	111200	13101687	1851	1851	1851	1851	0
598	20240502	111100	13101687	1851	1851	1851	1851	0
599	20240502	111000	13101687	1851	1851	1851	1851	0
600	20240502	110900	13101687	1851	1852	1852	1851	315
601	20240502	110800	12518440	1852	1852	1852	1852	0
602	20240502	110700	12518440	1852	1852	1852	1852	0
603	20240502	110600	12518440	1852	1852	1852	1852	0
604	20240502	110500	12518440	1852	1852	1852	1852	0
605	20240502	110400	12518440	1852	1852	1852	1852	2
606	20240502	110300	12514736	1853	1853	1853	1853	0
607	20240502	110200	12514736	1853	1853	1853	1853	0
608	20240502	110100	12514736	1853	1853	1853	1853	0
609	20240502	110000	12514736	1853	1853	1853	1853	0
610	20240502	105900	12514736	1853	1853	1853	1853	1
611	20240502	105800	12512883	1852	1852	1852	1852	502
612	20240502	105700	11583179	1853	1853	1853	1853	0
613	20240502	105600	11583179	1853	1853	1853	1853	1
614	20240502	105500	11581326	1852	1852	1852	1852	0
615	20240502	105400	11581326	1852	1852	1852	1852	0
616	20240502	105300	11581326	1852	1852	1852	1852	0
617	20240502	105200	11581326	1852	1852	1852	1852	2
618	20240502	105100	11577622	1852	1852	1852	1852	0
619	20240502	105000	11577622	1852	1852	1852	1852	0
620	20240502	104900	11577622	1852	1852	1852	1852	0
621	20240502	104800	11577622	1852	1852	1852	1852	0
622	20240502	104700	11577622	1852	1852	1852	1852	0
623	20240502	104600	11577622	1852	1852	1852	1852	2
624	20240502	104500	11573918	1853	1853	1853	1853	0
625	20240502	104400	11573918	1853	1853	1853	1853	4
626	20240502	104300	11566506	1853	1853	1853	1853	1
627	20240502	104200	11564653	1852	1852	1852	1852	0
628	20240502	104100	11564653	1852	1852	1852	1852	2
629	20240502	104000	11560949	1853	1853	1853	1853	0
630	20240502	103900	11560949	1853	1853	1853	1853	0
631	20240502	103800	11560949	1853	1853	1853	1853	0
632	20240502	103700	11560949	1853	1853	1853	1853	0
633	20240502	103600	11560949	1853	1853	1853	1853	1
634	20240502	103500	11559096	1852	1852	1852	1852	2
635	20240502	103400	11555392	1853	1853	1853	1853	0
636	20240502	103300	11555392	1853	1853	1853	1853	1
637	20240502	103200	11553539	1853	1853	1853	1853	0
638	20240502	103100	11553539	1853	1853	1853	1853	54
639	20240502	103000	11453477	1853	1853	1853	1853	0
640	20240502	102900	11453477	1853	1853	1853	1853	2
641	20240502	102800	11449771	1852	1852	1852	1852	0
642	20240502	102700	11449771	1852	1852	1852	1852	0
643	20240502	102600	11449771	1852	1852	1852	1852	0
644	20240502	102500	11449771	1852	1852	1852	1852	0
645	20240502	102400	11449771	1852	1855	1855	1852	205
646	20240502	102300	11069500	1857	1857	1857	1857	0
647	20240502	102200	11069500	1857	1857	1857	1857	0
648	20240502	102100	11069500	1857	1857	1857	1857	0
649	20240502	102000	11069500	1857	1857	1857	1857	0
650	20240502	101900	11069500	1857	1857	1857	1857	1
651	20240502	101800	11067643	1855	1855	1855	1855	2
652	20240502	101700	11063933	1857	1857	1857	1857	232
653	20240502	101600	10633109	1858	1858	1858	1858	0
654	20240502	101500	10633109	1858	1858	1858	1858	0
655	20240502	101400	10633109	1858	1858	1858	1858	1
656	20240502	101300	10631251	1857	1857	1857	1857	2
657	20240502	101200	10627537	1857	1857	1857	1857	0
658	20240502	101100	10627537	1857	1857	1857	1857	0
659	20240502	101000	10627537	1857	1857	1857	1857	542
660	20240502	100900	9621043	1858	1858	1858	1858	2
661	20240502	100800	9617327	1857	1857	1857	1857	0
662	20240502	100700	9617327	1857	1857	1857	1857	2
663	20240502	100600	9613613	1858	1858	1858	1858	5
664	20240502	100500	9604323	1858	1858	1858	1858	0
665	20240502	100400	9604323	1858	1858	1858	1858	0
666	20240502	100300	9604323	1858	1857	1858	1857	31
667	20240502	100200	9546754	1855	1855	1855	1855	0
668	20240502	100100	9546754	1855	1857	1857	1855	271
669	20240502	100000	9043511	1857	1857	1857	1857	946
670	20240502	095900	7286789	1857	1857	1857	1857	0
671	20240502	095800	7286789	1857	1857	1857	1857	0
672	20240502	095700	7286789	1857	1857	1857	1857	0
673	20240502	095600	7286789	1857	1857	1857	1857	69
674	20240502	095500	7158656	1857	1857	1857	1857	2
675	20240502	095400	7154942	1858	1858	1858	1858	0
676	20240502	095300	7154942	1858	1858	1858	1858	0
677	20240502	095200	7154942	1858	1858	1858	1858	0
678	20240502	095100	7154942	1858	1858	1858	1858	160
679	20240502	095000	6857662	1858	1858	1858	1858	2
680	20240502	094900	6853946	1858	1858	1858	1858	0
681	20240502	094800	6853946	1858	1858	1858	1858	0
682	20240502	094700	6853946	1858	1858	1858	1858	0
683	20240502	094600	6853946	1858	1858	1858	1858	2
684	20240502	094500	6850230	1858	1858	1858	1858	0
685	20240502	094400	6850230	1858	1858	1858	1858	2
686	20240502	094300	6846514	1859	1859	1859	1859	0
687	20240502	094200	6846514	1859	1859	1859	1859	0
688	20240502	094100	6846514	1859	1858	1859	1858	3
689	20240502	094000	6840938	1858	1858	1858	1858	0
690	20240502	093900	6840938	1858	1858	1858	1858	0
691	20240502	093800	6840938	1858	1858	1858	1858	2
692	20240502	093700	6837222	1857	1857	1857	1857	0
693	20240502	093600	6837222	1857	1857	1857	1857	0
694	20240502	093500	6837222	1857	1857	1857	1857	0
695	20240502	093400	6837222	1857	1857	1857	1857	0
696	20240502	093300	6837222	1857	1857	1857	1857	2
697	20240502	093200	6833508	1857	1857	1857	1857	0
698	20240502	093100	6833508	1857	1857	1857	1857	0
699	20240502	093000	6833508	1857	1857	1857	1857	8
700	20240502	092900	6818652	1857	1857	1857	1857	0
701	20240502	092800	6818652	1857	1857	1857	1857	0
702	20240502	092700	6818652	1857	1857	1857	1857	2
703	20240502	092600	6814938	1858	1858	1858	1858	0
704	20240502	092500	6814938	1858	1858	1858	1858	63
705	20240502	092400	6697884	1858	1858	1858	1857	450
706	20240502	092300	5862141	1858	1858	1858	1858	0
707	20240502	092200	5862141	1858	1858	1858	1858	0
708	20240502	092100	5862141	1858	1859	1859	1858	4
709	20240502	092000	5854707	1858	1858	1858	1858	2
710	20240502	091900	5850991	1858	1858	1858	1858	0
711	20240502	091800	5850991	1858	1858	1858	1858	0
712	20240502	091700	5850991	1858	1858	1858	1858	0
713	20240502	091600	5850991	1858	1858	1858	1858	2
714	20240502	091500	5847275	1857	1857	1857	1857	0
715	20240502	091400	5847275	1857	1857	1857	1857	0
716	20240502	091300	5847275	1857	1857	1857	1857	0
717	20240502	091200	5847275	1857	1857	1857	1857	0
718	20240502	091100	5847275	1857	1857	1857	1857	0
719	20240502	091000	5847275	1857	1860	1860	1857	2
720	20240502	090900	5843558	1875	1875	1875	1875	0
721	20240502	090800	5843558	1875	1875	1875	1875	0
722	20240502	090700	5843558	1875	1875	1875	1875	0
723	20240502	090600	5843558	1875	1875	1875	1875	0
724	20240502	090500	5843558	1875	1875	1875	1875	0
725	20240502	090400	5843558	1875	1875	1875	1875	0
726	20240502	090300	5843558	1875	1860	1877	1860	1331
727	20240502	090200	3356264	1856	1856	1856	1856	9
728	20240502	090100	3339560	1856	1856	1856	1856	1
729	20240502	090000	3337704	1842	1842	1842	1842	1812