KissMeData/142280/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	202500	49868280	4065	4065	4065	4065	77
3	20240502	202400	49868280	4065	4065	4065	4065	0
4	20240502	202300	49868280	4065	4065	4065	4065	0
5	20240502	202200	49868280	4065	4065	4065	4065	0
6	20240502	202100	49868280	4065	4065	4065	4065	0
7	20240502	202000	49868280	4065	4065	4065	4065	0
8	20240502	201900	49868280	4065	4065	4065	4065	0
9	20240502	201800	49868280	4065	4065	4065	4065	0
10	20240502	201700	49868280	4065	4065	4065	4065	0
11	20240502	201600	49868280	4065	4065	4065	4065	0
12	20240502	201500	49868280	4065	4065	4065	4065	0
13	20240502	201400	49868280	4065	4065	4065	4065	0
14	20240502	201300	49868280	4065	4065	4065	4065	0
15	20240502	201200	49868280	4065	4065	4065	4065	0
16	20240502	201100	49868280	4065	4065	4065	4065	0
17	20240502	201000	49868280	4065	4065	4065	4065	0
18	20240502	200900	49868280	4065	4065	4065	4065	0
19	20240502	200800	49868280	4065	4065	4065	4065	0
20	20240502	200700	49868280	4065	4065	4065	4065	0
21	20240502	200600	49868280	4065	4065	4065	4065	0
22	20240502	200500	49868280	4065	4065	4065	4065	0
23	20240502	200400	49868280	4065	4065	4065	4065	0
24	20240502	200300	49868280	4065	4065	4065	4065	0
25	20240502	200200	49868280	4065	4065	4065	4065	0
26	20240502	200100	49868280	4065	4065	4065	4065	0
27	20240502	200000	49868280	4065	4065	4065	4065	0
28	20240502	195900	49868280	4065	4065	4065	4065	0
29	20240502	195800	49868280	4065	4065	4065	4065	0
30	20240502	195700	49868280	4065	4065	4065	4065	0
31	20240502	195600	49868280	4065	4065	4065	4065	0
32	20240502	195500	49868280	4065	4065	4065	4065	77
33	20240502	195400	49868280	4065	4065	4065	4065	0
34	20240502	195300	49868280	4065	4065	4065	4065	0
35	20240502	195200	49868280	4065	4065	4065	4065	0
36	20240502	195100	49868280	4065	4065	4065	4065	0
37	20240502	195000	49868280	4065	4065	4065	4065	0
38	20240502	194900	49868280	4065	4065	4065	4065	0
39	20240502	194800	49868280	4065	4065	4065	4065	0
40	20240502	194700	49868280	4065	4065	4065	4065	0
41	20240502	194600	49868280	4065	4065	4065	4065	0
42	20240502	194500	49868280	4065	4065	4065	4065	0
43	20240502	194400	49868280	4065	4065	4065	4065	0
44	20240502	194300	49868280	4065	4065	4065	4065	0
45	20240502	194200	49868280	4065	4065	4065	4065	0
46	20240502	194100	49868280	4065	4065	4065	4065	0
47	20240502	194000	49868280	4065	4065	4065	4065	0
48	20240502	193900	49868280	4065	4065	4065	4065	0
49	20240502	193800	49868280	4065	4065	4065	4065	0
50	20240502	193700	49868280	4065	4065	4065	4065	0
51	20240502	193600	49868280	4065	4065	4065	4065	0
52	20240502	193500	49868280	4065	4065	4065	4065	0
53	20240502	193400	49868280	4065	4065	4065	4065	0
54	20240502	193300	49868280	4065	4065	4065	4065	0
55	20240502	193200	49868280	4065	4065	4065	4065	0
56	20240502	193100	49868280	4065	4065	4065	4065	0
57	20240502	193000	49868280	4065	4065	4065	4065	0
58	20240502	192900	49868280	4065	4065	4065	4065	0
59	20240502	192800	49868280	4065	4065	4065	4065	0
60	20240502	192700	49868280	4065	4065	4065	4065	0
61	20240502	192600	49868280	4065	4065	4065	4065	0
62	20240502	192500	49868280	4065	4065	4065	4065	77
63	20240502	192400	49868280	4065	4065	4065	4065	0
64	20240502	192300	49868280	4065	4065	4065	4065	0
65	20240502	192200	49868280	4065	4065	4065	4065	0
66	20240502	192100	49868280	4065	4065	4065	4065	0
67	20240502	192000	49868280	4065	4065	4065	4065	0
68	20240502	191900	49868280	4065	4065	4065	4065	0
69	20240502	191800	49868280	4065	4065	4065	4065	0
70	20240502	191700	49868280	4065	4065	4065	4065	0
71	20240502	191600	49868280	4065	4065	4065	4065	0
72	20240502	191500	49868280	4065	4065	4065	4065	0
73	20240502	191400	49868280	4065	4065	4065	4065	0
74	20240502	191300	49868280	4065	4065	4065	4065	0
75	20240502	191200	49868280	4065	4065	4065	4065	0
76	20240502	191100	49868280	4065	4065	4065	4065	0
77	20240502	191000	49868280	4065	4065	4065	4065	0
78	20240502	190900	49868280	4065	4065	4065	4065	0
79	20240502	190800	49868280	4065	4065	4065	4065	0
80	20240502	190700	49868280	4065	4065	4065	4065	0
81	20240502	190600	49868280	4065	4065	4065	4065	0
82	20240502	190500	49868280	4065	4065	4065	4065	0
83	20240502	190400	49868280	4065	4065	4065	4065	0
84	20240502	190300	49868280	4065	4065	4065	4065	0
85	20240502	190200	49868280	4065	4065	4065	4065	0
86	20240502	190100	49868280	4065	4065	4065	4065	0
87	20240502	190000	49868280	4065	4065	4065	4065	0
88	20240502	185900	49868280	4065	4065	4065	4065	0
89	20240502	185800	49868280	4065	4065	4065	4065	0
90	20240502	185700	49868280	4065	4065	4065	4065	0
91	20240502	185600	49868280	4065	4065	4065	4065	0
92	20240502	185500	49868280	4065	4065	4065	4065	77
93	20240502	185400	49868280	4065	4065	4065	4065	0
94	20240502	185300	49868280	4065	4065	4065	4065	0
95	20240502	185200	49868280	4065	4065	4065	4065	0
96	20240502	185100	49868280	4065	4065	4065	4065	0
97	20240502	185000	49868280	4065	4065	4065	4065	0
98	20240502	184900	49868280	4065	4065	4065	4065	0
99	20240502	184800	49868280	4065	4065	4065	4065	0
100	20240502	184700	49868280	4065	4065	4065	4065	0
101	20240502	184600	49868280	4065	4065	4065	4065	0
102	20240502	184500	49868280	4065	4065	4065	4065	0
103	20240502	184400	49868280	4065	4065	4065	4065	0
104	20240502	184300	49868280	4065	4065	4065	4065	0
105	20240502	184200	49868280	4065	4065	4065	4065	0
106	20240502	184100	49868280	4065	4065	4065	4065	0
107	20240502	184000	49868280	4065	4065	4065	4065	0
108	20240502	183900	49868280	4065	4065	4065	4065	0
109	20240502	183800	49868280	4065	4065	4065	4065	0
110	20240502	183700	49868280	4065	4065	4065	4065	0
111	20240502	183600	49868280	4065	4065	4065	4065	0
112	20240502	183500	49868280	4065	4065	4065	4065	0
113	20240502	183400	49868280	4065	4065	4065	4065	0
114	20240502	183300	49868280	4065	4065	4065	4065	0
115	20240502	183200	49868280	4065	4065	4065	4065	0
116	20240502	183100	49868280	4065	4065	4065	4065	0
117	20240502	183000	49868280	4065	4065	4065	4065	0
118	20240502	182900	49868280	4065	4065	4065	4065	0
119	20240502	182800	49868280	4065	4065	4065	4065	0
120	20240502	182700	49868280	4065	4065	4065	4065	0
121	20240502	182600	49868280	4065	4065	4065	4065	0
122	20240502	182500	49868280	4065	4065	4065	4065	77
123	20240502	182400	49868280	4065	4065	4065	4065	0
124	20240502	182300	49868280	4065	4065	4065	4065	0
125	20240502	182200	49868280	4065	4065	4065	4065	0
126	20240502	182100	49868280	4065	4065	4065	4065	0
127	20240502	182000	49868280	4065	4065	4065	4065	0
128	20240502	181900	49868280	4065	4065	4065	4065	0
129	20240502	181800	49868280	4065	4065	4065	4065	0
130	20240502	181700	49868280	4065	4065	4065	4065	0
131	20240502	181600	49868280	4065	4065	4065	4065	0
132	20240502	181500	49868280	4065	4065	4065	4065	0
133	20240502	181400	49868280	4065	4065	4065	4065	0
134	20240502	181300	49868280	4065	4065	4065	4065	0
135	20240502	181200	49868280	4065	4065	4065	4065	0
136	20240502	181100	49868280	4065	4065	4065	4065	0
137	20240502	181000	49868280	4065	4065	4065	4065	0
138	20240502	180900	49868280	4065	4065	4065	4065	0
139	20240502	180800	49868280	4065	4065	4065	4065	0
140	20240502	180700	49868280	4065	4065	4065	4065	0
141	20240502	180600	49868280	4065	4065	4065	4065	0
142	20240502	180500	49868280	4065	4065	4065	4065	0
143	20240502	180400	49868280	4065	4065	4065	4065	0
144	20240502	180300	49868280	4065	4065	4065	4065	0
145	20240502	180200	49868280	4065	4065	4065	4065	0
146	20240502	180100	49868280	4065	4065	4065	4065	0
147	20240502	180000	49868280	4065	4065	4065	4065	0
148	20240502	175900	49868280	4065	4065	4065	4065	0
149	20240502	175800	49868280	4065	4065	4065	4065	0
150	20240502	175700	49868280	4065	4065	4065	4065	0
151	20240502	175600	49868280	4065	4065	4065	4065	0
152	20240502	175500	49868280	4065	4065	4065	4065	77
153	20240502	175400	49868280	4065	4065	4065	4065	0
154	20240502	175300	49868280	4065	4065	4065	4065	0
155	20240502	175200	49868280	4065	4065	4065	4065	0
156	20240502	175100	49868280	4065	4065	4065	4065	0
157	20240502	175000	49868280	4065	4065	4065	4065	0
158	20240502	174900	49868280	4065	4065	4065	4065	0
159	20240502	174800	49868280	4065	4065	4065	4065	0
160	20240502	174700	49868280	4065	4065	4065	4065	0
161	20240502	174600	49868280	4065	4065	4065	4065	0
162	20240502	174500	49868280	4065	4065	4065	4065	0
163	20240502	174400	49868280	4065	4065	4065	4065	0
164	20240502	174300	49868280	4065	4065	4065	4065	0
165	20240502	174200	49868280	4065	4065	4065	4065	0
166	20240502	174100	49868280	4065	4065	4065	4065	0
167	20240502	174000	49868280	4065	4065	4065	4065	0
168	20240502	173900	49868280	4065	4065	4065	4065	0
169	20240502	173800	49868280	4065	4065	4065	4065	0
170	20240502	173700	49868280	4065	4065	4065	4065	0
171	20240502	173600	49868280	4065	4065	4065	4065	0
172	20240502	173500	49868280	4065	4065	4065	4065	0
173	20240502	173400	49868280	4065	4065	4065	4065	0
174	20240502	173300	49868280	4065	4065	4065	4065	0
175	20240502	173200	49868280	4065	4065	4065	4065	0
176	20240502	173100	49868280	4065	4065	4065	4065	0
177	20240502	173000	49868280	4065	4065	4065	4065	0
178	20240502	172900	49868280	4065	4065	4065	4065	0
179	20240502	172800	49868280	4065	4065	4065	4065	0
180	20240502	172700	49868280	4065	4065	4065	4065	0
181	20240502	172600	49868280	4065	4065	4065	4065	0
182	20240502	172500	49868280	4065	4065	4065	4065	77
183	20240502	172400	49868280	4065	4065	4065	4065	0
184	20240502	172300	49868280	4065	4065	4065	4065	0
185	20240502	172200	49868280	4065	4065	4065	4065	0
186	20240502	172100	49868280	4065	4065	4065	4065	0
187	20240502	172000	49868280	4065	4065	4065	4065	0
188	20240502	171900	49868280	4065	4065	4065	4065	0
189	20240502	171800	49868280	4065	4065	4065	4065	0
190	20240502	171700	49868280	4065	4065	4065	4065	0
191	20240502	171600	49868280	4065	4065	4065	4065	0
192	20240502	171500	49868280	4065	4065	4065	4065	0
193	20240502	171400	49868280	4065	4065	4065	4065	0
194	20240502	171300	49868280	4065	4065	4065	4065	0
195	20240502	171200	49868280	4065	4065	4065	4065	0
196	20240502	171100	49868280	4065	4065	4065	4065	0
197	20240502	171000	49868280	4065	4065	4065	4065	0
198	20240502	170900	49868280	4065	4065	4065	4065	0
199	20240502	170800	49868280	4065	4065	4065	4065	0
200	20240502	170700	49868280	4065	4065	4065	4065	0
201	20240502	170600	49868280	4065	4065	4065	4065	0
202	20240502	170500	49868280	4065	4065	4065	4065	0
203	20240502	170400	49868280	4065	4065	4065	4065	0
204	20240502	170300	49868280	4065	4065	4065	4065	0
205	20240502	170200	49868280	4065	4065	4065	4065	0
206	20240502	170100	49868280	4065	4065	4065	4065	0
207	20240502	170000	49868280	4065	4065	4065	4065	0
208	20240502	165900	49868280	4065	4065	4065	4065	0
209	20240502	165800	49868280	4065	4065	4065	4065	0
210	20240502	165700	49868280	4065	4065	4065	4065	0
211	20240502	165600	49868280	4065	4065	4065	4065	0
212	20240502	165500	49868280	4065	4065	4065	4065	77
213	20240502	165400	49868280	4065	4065	4065	4065	0
214	20240502	165300	49868280	4065	4065	4065	4065	0
215	20240502	165200	49868280	4065	4065	4065	4065	0
216	20240502	165100	49868280	4065	4065	4065	4065	0
217	20240502	165000	49868280	4065	4065	4065	4065	0
218	20240502	164900	49868280	4065	4065	4065	4065	0
219	20240502	164800	49868280	4065	4065	4065	4065	0
220	20240502	164700	49868280	4065	4065	4065	4065	0
221	20240502	164600	49868280	4065	4065	4065	4065	0
222	20240502	164500	49868280	4065	4065	4065	4065	0
223	20240502	164400	49868280	4065	4065	4065	4065	0
224	20240502	164300	49868280	4065	4065	4065	4065	0
225	20240502	164200	49868280	4065	4065	4065	4065	0
226	20240502	164100	49868280	4065	4065	4065	4065	0
227	20240502	164000	49868280	4065	4065	4065	4065	0
228	20240502	163900	49868280	4065	4065	4065	4065	0
229	20240502	163800	49868280	4065	4065	4065	4065	0
230	20240502	163700	49868280	4065	4065	4065	4065	0
231	20240502	163600	49868280	4065	4065	4065	4065	0
232	20240502	163500	49868280	4065	4065	4065	4065	0
233	20240502	163400	49868280	4065	4065	4065	4065	0
234	20240502	163300	49868280	4065	4065	4065	4065	0
235	20240502	163200	49868280	4065	4065	4065	4065	0
236	20240502	163100	49868280	4065	4065	4065	4065	0
237	20240502	163000	49868280	4065	4065	4065	4065	0
238	20240502	162900	49868280	4065	4065	4065	4065	0
239	20240502	162800	49868280	4065	4065	4065	4065	0
240	20240502	162700	49868280	4065	4065	4065	4065	0
241	20240502	162600	49868280	4065	4065	4065	4065	0
242	20240502	162500	49868280	4065	4065	4065	4065	77
243	20240502	162400	49868280	4065	4065	4065	4065	0
244	20240502	162300	49868280	4065	4065	4065	4065	0
245	20240502	162200	49868280	4065	4065	4065	4065	0
246	20240502	162100	49868280	4065	4065	4065	4065	0
247	20240502	162000	49868280	4065	4065	4065	4065	0
248	20240502	161900	49868280	4065	4065	4065	4065	0
249	20240502	161800	49868280	4065	4065	4065	4065	0
250	20240502	161700	49868280	4065	4065	4065	4065	0
251	20240502	161600	49868280	4065	4065	4065	4065	0
252	20240502	161500	49868280	4065	4065	4065	4065	0
253	20240502	161400	49868280	4065	4065	4065	4065	0
254	20240502	161300	49868280	4065	4065	4065	4065	0
255	20240502	161200	49868280	4065	4065	4065	4065	0
256	20240502	161100	49868280	4065	4065	4065	4065	0
257	20240502	161000	49868280	4065	4065	4065	4065	0
258	20240502	160900	49868280	4065	4065	4065	4065	0
259	20240502	160800	49868280	4065	4065	4065	4065	0
260	20240502	160700	49868280	4065	4065	4065	4065	0
261	20240502	160600	49868280	4065	4065	4065	4065	0
262	20240502	160500	49868280	4065	4065	4065	4065	0
263	20240502	160400	49868280	4065	4065	4065	4065	0
264	20240502	160300	49868280	4065	4065	4065	4065	0
265	20240502	160200	49868280	4065	4065	4065	4065	0
266	20240502	160100	49868280	4065	4065	4065	4065	0
267	20240502	160000	49868280	4065	4065	4065	4065	0
268	20240502	155900	49868280	4065	4065	4065	4065	0
269	20240502	155800	49868280	4065	4065	4065	4065	0
270	20240502	155700	49868280	4065	4065	4065	4065	0
271	20240502	155600	49868280	4065	4065	4065	4065	0
272	20240502	155500	49868280	4065	4065	4065	4065	77
273	20240502	155400	49868280	4065	4065	4065	4065	0
274	20240502	155300	49868280	4065	4065	4065	4065	0
275	20240502	155200	49868280	4065	4065	4065	4065	0
276	20240502	155100	49868280	4065	4065	4065	4065	0
277	20240502	155000	49868280	4065	4065	4065	4065	0
278	20240502	154900	49868280	4065	4065	4065	4065	0
279	20240502	154800	49868280	4065	4065	4065	4065	0
280	20240502	154700	49868280	4065	4065	4065	4065	0
281	20240502	154600	49868280	4065	4065	4065	4065	0
282	20240502	154500	49868280	4065	4065	4065	4065	0
283	20240502	154400	49868280	4065	4065	4065	4065	0
284	20240502	154300	49868280	4065	4065	4065	4065	0
285	20240502	154200	49868280	4065	4065	4065	4065	0
286	20240502	154100	49868280	4065	4065	4065	4065	0
287	20240502	154000	49868280	4065	4065	4065	4065	0
288	20240502	153900	49868280	4065	4065	4065	4065	0
289	20240502	153800	49868280	4065	4065	4065	4065	0
290	20240502	153700	49868280	4065	4065	4065	4065	0
291	20240502	153600	49868280	4065	4065	4065	4065	0
292	20240502	153500	49868280	4065	4065	4065	4065	0
293	20240502	153400	49868280	4065	4065	4065	4065	0
294	20240502	153300	49868280	4065	4065	4065	4065	0
295	20240502	153200	49868280	4065	4065	4065	4065	0
296	20240502	153100	49868280	4065	4065	4065	4065	0
297	20240502	153000	49868280	4065	4065	4065	4065	77
298	20240502	152900	49555275	4070	4070	4070	4070	0
299	20240502	152800	49555275	4070	4070	4070	4070	0
300	20240502	152700	49555275	4070	4070	4070	4070	0
301	20240502	152600	49555275	4070	4070	4070	4070	0
302	20240502	152500	49555275	4070	4070	4070	4070	0
303	20240502	152400	49555275	4070	4070	4070	4070	0
304	20240502	152300	49555275	4070	4070	4070	4070	0
305	20240502	152200	49555275	4070	4070	4070	4070	0
306	20240502	152100	49555275	4070	4070	4070	4070	0
307	20240502	152000	49555275	4070	4070	4070	4070	0
308	20240502	151900	49555275	4070	4070	4070	4070	5
309	20240502	151800	49534925	4050	4050	4050	4050	0
310	20240502	151700	49534925	4050	4050	4050	4050	0
311	20240502	151600	49534925	4050	4050	4050	4050	1
312	20240502	151500	49530875	4050	4050	4050	4050	0
313	20240502	151400	49530875	4050	4050	4050	4050	0
314	20240502	151300	49530875	4050	4050	4050	4050	0
315	20240502	151200	49530875	4050	4050	4050	4050	0
316	20240502	151100	49530875	4050	4050	4050	4050	0
317	20240502	151000	49530875	4050	4050	4050	4050	0
318	20240502	150900	49530875	4050	4050	4050	4050	1
319	20240502	150800	49526825	4050	4050	4050	4050	0
320	20240502	150700	49526825	4050	4050	4070	4035	56
321	20240502	150600	49300685	4055	4035	4070	4035	23
322	20240502	150500	49207445	4035	4035	4035	4035	160
323	20240502	150400	48561845	4035	4035	4035	4035	312
324	20240502	150300	47302925	4045	4045	4045	4045	0
325	20240502	150200	47302925	4045	4045	4045	4045	0
326	20240502	150100	47302925	4045	4045	4045	4045	0
327	20240502	150000	47302925	4045	4045	4045	4045	1
328	20240502	145900	47298880	4040	4040	4040	4040	0
329	20240502	145800	47298880	4040	4040	4040	4040	24
330	20240502	145700	47201920	4050	4050	4050	4050	0
331	20240502	145600	47201920	4050	4050	4050	4050	0
332	20240502	145500	47201920	4050	4050	4050	4050	0
333	20240502	145400	47201920	4050	4050	4050	4050	0
334	20240502	145300	47201920	4050	4050	4050	4050	0
335	20240502	145200	47201920	4050	4050	4050	4050	0
336	20240502	145100	47201920	4050	4050	4050	4050	0
337	20240502	145000	47201920	4050	4050	4050	4050	0
338	20240502	144900	47201920	4050	4050	4050	4050	0
339	20240502	144800	47201920	4050	4050	4050	4050	0
340	20240502	144700	47201920	4050	4050	4050	4050	0
341	20240502	144600	47201920	4050	4050	4050	4050	0
342	20240502	144500	47201920	4050	4050	4050	4050	3
343	20240502	144400	47189770	4040	4040	4040	4040	0
344	20240502	144300	47189770	4040	4040	4040	4040	0
345	20240502	144200	47189770	4040	4040	4040	4040	0
346	20240502	144100	47189770	4040	4040	4040	4040	0
347	20240502	144000	47189770	4040	4040	4040	4040	0
348	20240502	143900	47189770	4040	4040	4040	4040	0
349	20240502	143800	47189770	4040	4040	4040	4040	25
350	20240502	143700	47088770	4045	4045	4045	4045	0
351	20240502	143600	47088770	4045	4045	4045	4045	0
352	20240502	143500	47088770	4045	4045	4045	4045	0
353	20240502	143400	47088770	4045	4045	4045	4045	0
354	20240502	143300	47088770	4045	4050	4050	4045	20
355	20240502	143200	47007820	4045	4045	4045	4045	0
356	20240502	143100	47007820	4045	4045	4045	4045	2
357	20240502	143000	46999730	4045	4045	4045	4045	0
358	20240502	142900	46999730	4045	4040	4045	4040	2
359	20240502	142800	46991645	4040	4040	4040	4040	1
360	20240502	142700	46987605	4070	4040	4070	4040	100
361	20240502	142600	46580925	4045	4045	4045	4045	0
362	20240502	142500	46580925	4045	4045	4045	4045	0
363	20240502	142400	46580925	4045	4045	4045	4045	1
364	20240502	142300	46576880	4070	4040	4070	4040	556
365	20240502	142200	44318570	4045	4055	4055	4030	2228
366	20240502	142100	35319115	4060	4060	4060	4060	0
367	20240502	142000	35319115	4060	4060	4060	4060	100
368	20240502	141900	34913115	4060	4060	4060	4060	0
369	20240502	141800	34913115	4060	4060	4060	4060	0
370	20240502	141700	34913115	4060	4060	4060	4060	0
371	20240502	141600	34913115	4060	4060	4060	4060	0
372	20240502	141500	34913115	4060	4060	4060	4060	5
373	20240502	141400	34892815	4060	4060	4060	4060	0
374	20240502	141300	34892815	4060	4060	4060	4060	0
375	20240502	141200	34892815	4060	4060	4060	4060	0
376	20240502	141100	34892815	4060	4060	4060	4060	2
377	20240502	141000	34884695	4060	4060	4060	4060	0
378	20240502	140900	34884695	4060	4060	4060	4060	10
379	20240502	140800	34844095	4060	4060	4060	4060	0
380	20240502	140700	34844095	4060	4060	4060	4060	0
381	20240502	140600	34844095	4060	4060	4060	4060	0
382	20240502	140500	34844095	4060	4060	4060	4060	118
383	20240502	140400	34365015	4065	4065	4065	4065	0
384	20240502	140300	34365015	4065	4065	4065	4065	0
385	20240502	140200	34365015	4065	4065	4065	4065	0
386	20240502	140100	34365015	4065	4065	4065	4065	0
387	20240502	140000	34365015	4065	4065	4065	4065	0
388	20240502	135900	34365015	4065	4065	4065	4065	0
389	20240502	135800	34365015	4065	4065	4065	4065	1
390	20240502	135700	34360950	4065	4065	4065	4065	0
391	20240502	135600	34360950	4065	4065	4065	4065	100
392	20240502	135500	33954450	4065	4065	4065	4065	0
393	20240502	135400	33954450	4065	4065	4065	4065	5
394	20240502	135300	33934125	4065	4065	4065	4065	0
395	20240502	135200	33934125	4065	4065	4065	4065	1
396	20240502	135100	33930060	4060	4060	4060	4060	0
397	20240502	135000	33930060	4060	4060	4060	4060	175
398	20240502	134900	33219560	4060	4060	4060	4060	0
399	20240502	134800	33219560	4060	4060	4060	4060	0
400	20240502	134700	33219560	4060	4060	4060	4060	0
401	20240502	134600	33219560	4060	4060	4060	4060	0
402	20240502	134500	33219560	4060	4060	4060	4060	0
403	20240502	134400	33219560	4060	4060	4060	4060	0
404	20240502	134300	33219560	4060	4060	4060	4060	106
405	20240502	134200	32789200	4065	4065	4065	4065	0
406	20240502	134100	32789200	4065	4065	4065	4065	30
407	20240502	134000	32667250	4065	4065	4065	4065	50
408	20240502	133900	32464000	4060	4060	4060	4060	1
409	20240502	133800	32459940	4065	4065	4065	4065	0
410	20240502	133700	32459940	4065	4065	4065	4065	0
411	20240502	133600	32459940	4065	4065	4065	4065	0
412	20240502	133500	32459940	4065	4065	4065	4065	0
413	20240502	133400	32459940	4065	4065	4065	4065	0
414	20240502	133300	32459940	4065	4065	4065	4065	0
415	20240502	133200	32459940	4065	4065	4065	4065	0
416	20240502	133100	32459940	4065	4065	4065	4065	0
417	20240502	133000	32459940	4065	4065	4065	4065	0
418	20240502	132900	32459940	4065	4065	4065	4065	0
419	20240502	132800	32459940	4065	4065	4065	4065	0
420	20240502	132700	32459940	4065	4065	4065	4065	0
421	20240502	132600	32459940	4065	4060	4065	4060	2
422	20240502	132500	32451815	4055	4055	4055	4055	0
423	20240502	132400	32451815	4055	4055	4055	4055	0
424	20240502	132300	32451815	4055	4055	4055	4055	0
425	20240502	132200	32451815	4055	4055	4055	4055	0
426	20240502	132100	32451815	4055	4055	4055	4055	0
427	20240502	132000	32451815	4055	4055	4055	4055	0
428	20240502	131900	32451815	4055	4055	4055	4055	80
429	20240502	131800	32127415	4055	4055	4055	4055	0
430	20240502	131700	32127415	4055	4055	4055	4055	0
431	20240502	131600	32127415	4055	4055	4055	4055	0
432	20240502	131500	32127415	4055	4055	4055	4055	0
433	20240502	131400	32127415	4055	4055	4055	4055	0
434	20240502	131300	32127415	4055	4055	4055	4055	0
435	20240502	131200	32127415	4055	4055	4055	4055	0
436	20240502	131100	32127415	4055	4055	4055	4055	0
437	20240502	131000	32127415	4055	4055	4055	4055	0
438	20240502	130900	32127415	4055	4055	4055	4055	246
439	20240502	130800	31129885	4055	4055	4055	4055	0
440	20240502	130700	31129885	4055	4055	4055	4055	0
441	20240502	130600	31129885	4055	4055	4055	4055	0
442	20240502	130500	31129885	4055	4055	4055	4055	0
443	20240502	130400	31129885	4055	4055	4055	4055	0
444	20240502	130300	31129885	4055	4055	4055	4055	24
445	20240502	130200	31032565	4055	4055	4055	4055	0
446	20240502	130100	31032565	4055	4055	4055	4055	0
447	20240502	130000	31032565	4055	4055	4055	4055	0
448	20240502	125900	31032565	4055	4055	4055	4055	0
449	20240502	125800	31032565	4055	4055	4055	4055	0
450	20240502	125700	31032565	4055	4055	4055	4055	0
451	20240502	125600	31032565	4055	4055	4055	4055	0
452	20240502	125500	31032565	4055	4055	4055	4055	60
453	20240502	125400	30789265	4055	4055	4055	4055	0
454	20240502	125300	30789265	4055	4055	4055	4055	0
455	20240502	125200	30789265	4055	4055	4055	4055	0
456	20240502	125100	30789265	4055	4055	4055	4055	0
457	20240502	125000	30789265	4055	4055	4055	4055	0
458	20240502	124900	30789265	4055	4055	4055	4055	0
459	20240502	124800	30789265	4055	4055	4055	4055	0
460	20240502	124700	30789265	4055	4055	4055	4055	0
461	20240502	124600	30789265	4055	4055	4055	4055	0
462	20240502	124500	30789265	4055	4055	4055	4055	0
463	20240502	124400	30789265	4055	4055	4055	4055	0
464	20240502	124300	30789265	4055	4055	4055	4055	0
465	20240502	124200	30789265	4055	4055	4055	4055	0
466	20240502	124100	30789265	4055	4055	4055	4055	0
467	20240502	124000	30789265	4055	4055	4055	4055	0
468	20240502	123900	30789265	4055	4055	4055	4055	0
469	20240502	123800	30789265	4055	4055	4055	4055	1
470	20240502	123700	30785210	4045	4045	4045	4045	0
471	20240502	123600	30785210	4045	4045	4045	4045	0
472	20240502	123500	30785210	4045	4045	4045	4045	0
473	20240502	123400	30785210	4045	4045	4045	4045	0
474	20240502	123300	30785210	4045	4045	4045	4045	0
475	20240502	123200	30785210	4045	4045	4045	4045	0
476	20240502	123100	30785210	4045	4045	4045	4045	0
477	20240502	123000	30785210	4045	4045	4045	4045	85
478	20240502	122900	30441385	4045	4045	4045	4045	0
479	20240502	122800	30441385	4045	4045	4045	4045	0
480	20240502	122700	30441385	4045	4045	4045	4045	0
481	20240502	122600	30441385	4045	4045	4045	4045	0
482	20240502	122500	30441385	4045	4045	4045	4045	0
483	20240502	122400	30441385	4045	4045	4045	4045	0
484	20240502	122300	30441385	4045	4045	4045	4045	0
485	20240502	122200	30441385	4045	4045	4045	4045	0
486	20240502	122100	30441385	4045	4045	4045	4045	0
487	20240502	122000	30441385	4045	4045	4045	4045	0
488	20240502	121900	30441385	4045	4045	4045	4045	0
489	20240502	121800	30441385	4045	4045	4045	4045	1
490	20240502	121700	30437340	4035	4035	4035	4035	0
491	20240502	121600	30437340	4035	4035	4035	4035	15
492	20240502	121500	30376815	4035	4035	4035	4035	35
493	20240502	121400	30235590	4035	4035	4035	4035	0
494	20240502	121300	30235590	4035	4035	4035	4035	0
495	20240502	121200	30235590	4035	4035	4035	4035	0
496	20240502	121100	30235590	4035	4040	4040	4035	114
497	20240502	121000	29775550	4045	4045	4045	4045	0
498	20240502	120900	29775550	4045	4045	4045	4045	0
499	20240502	120800	29775550	4045	4045	4045	4045	0
500	20240502	120700	29775550	4045	4045	4045	4045	0
501	20240502	120600	29775550	4045	4040	4045	4040	9
502	20240502	120500	29739150	4030	4030	4030	4030	56
503	20240502	120400	29513470	4040	4040	4040	4040	0
504	20240502	120300	29513470	4040	4040	4040	4040	1
505	20240502	120200	29509430	4035	4035	4035	4035	306
506	20240502	120100	28274720	4035	4035	4035	4035	0
507	20240502	120000	28274720	4035	4035	4035	4035	0
508	20240502	115900	28274720	4035	4035	4035	4035	0
509	20240502	115800	28274720	4035	4035	4035	4035	0
510	20240502	115700	28274720	4035	4035	4035	4035	0
511	20240502	115600	28274720	4035	4035	4035	4035	0
512	20240502	115500	28274720	4035	4035	4035	4035	0
513	20240502	115400	28274720	4035	4035	4035	4035	0
514	20240502	115300	28274720	4035	4035	4035	4035	0
515	20240502	115200	28274720	4035	4035	4035	4035	0
516	20240502	115100	28274720	4035	4035	4035	4035	0
517	20240502	115000	28274720	4035	4035	4035	4035	0
518	20240502	114900	28274720	4035	4035	4035	4035	0
519	20240502	114800	28274720	4035	4035	4035	4035	0
520	20240502	114700	28274720	4035	4035	4035	4035	0
521	20240502	114600	28274720	4035	4035	4035	4035	0
522	20240502	114500	28274720	4035	4035	4035	4035	1
523	20240502	114400	28270685	4045	4045	4045	4045	0
524	20240502	114300	28270685	4045	4045	4045	4045	0
525	20240502	114200	28270685	4045	4045	4045	4045	0
526	20240502	114100	28270685	4045	4045	4045	4045	0
527	20240502	114000	28270685	4045	4030	4045	4030	262
528	20240502	113900	27214805	4025	4050	4050	4025	1500
529	20240502	113800	21161510	4070	4070	4070	4070	0
530	20240502	113700	21161510	4070	4070	4070	4070	0
531	20240502	113600	21161510	4070	4060	4070	4060	85
532	20240502	113500	20815570	4070	4070	4070	4070	0
533	20240502	113400	20815570	4070	4070	4070	4070	0
534	20240502	113300	20815570	4070	4070	4070	4070	0
535	20240502	113200	20815570	4070	4070	4070	4070	0
536	20240502	113100	20815570	4070	4070	4070	4070	0
537	20240502	113000	20815570	4070	4070	4070	4070	0
538	20240502	112900	20815570	4070	4070	4070	4070	0
539	20240502	112800	20815570	4070	4060	4070	4060	3
540	20240502	112700	20803375	4060	4060	4060	4060	0
541	20240502	112600	20803375	4060	4060	4060	4060	0
542	20240502	112500	20803375	4060	4060	4060	4060	0
543	20240502	112400	20803375	4060	4060	4060	4060	0
544	20240502	112300	20803375	4060	4060	4060	4060	0
545	20240502	112200	20803375	4060	4060	4060	4060	0
546	20240502	112100	20803375	4060	4055	4060	4055	100
547	20240502	112000	20397400	4060	4060	4060	4060	0
548	20240502	111900	20397400	4060	4060	4060	4060	0
549	20240502	111800	20397400	4060	4060	4060	4060	0
550	20240502	111700	20397400	4060	4060	4060	4060	0
551	20240502	111600	20397400	4060	4060	4060	4060	0
552	20240502	111500	20397400	4060	4060	4060	4060	0
553	20240502	111400	20397400	4060	4060	4060	4060	0
554	20240502	111300	20397400	4060	4060	4060	4060	0
555	20240502	111200	20397400	4060	4040	4060	4040	600
556	20240502	111100	17961810	4040	4040	4040	4040	0
557	20240502	111000	17961810	4040	4040	4040	4040	0
558	20240502	110900	17961810	4040	4040	4040	4040	0
559	20240502	110800	17961810	4040	4040	4040	4040	0
560	20240502	110700	17961810	4040	4040	4040	4040	1
561	20240502	110600	17957770	4040	4040	4040	4040	1
562	20240502	110500	17953730	4030	4030	4030	4030	0
563	20240502	110400	17953730	4030	4030	4030	4030	0
564	20240502	110300	17953730	4030	4030	4030	4030	0
565	20240502	110200	17953730	4030	4030	4030	4030	0
566	20240502	110100	17953730	4030	4030	4030	4030	0
567	20240502	110000	17953730	4030	4030	4030	4030	0
568	20240502	105900	17953730	4030	4030	4030	4030	0
569	20240502	105800	17953730	4030	4035	4035	4030	100
570	20240502	105700	17550675	4055	4055	4055	4055	0
571	20240502	105600	17550675	4055	4055	4055	4055	0
572	20240502	105500	17550675	4055	4045	4055	4045	25
573	20240502	105400	17449310	4055	4055	4055	4055	0
574	20240502	105300	17449310	4055	4055	4055	4055	0
575	20240502	105200	17449310	4055	4055	4055	4055	0
576	20240502	105100	17449310	4055	4055	4055	4055	0
577	20240502	105000	17449310	4055	4055	4055	4055	0
578	20240502	104900	17449310	4055	4055	4055	4055	0
579	20240502	104800	17449310	4055	4055	4055	4055	0
580	20240502	104700	17449310	4055	4055	4055	4055	0
581	20240502	104600	17449310	4055	4055	4055	4055	150
582	20240502	104500	16841060	4055	4055	4055	4055	2
583	20240502	104400	16832950	4055	4050	4055	4050	270
584	20240502	104300	15738450	4050	4050	4050	4050	7
585	20240502	104200	15710100	4050	4050	4050	4050	0
586	20240502	104100	15710100	4050	4045	4050	4045	108
587	20240502	104000	15272740	4035	4035	4035	4035	0
588	20240502	103900	15272740	4035	4035	4035	4035	0
589	20240502	103800	15272740	4035	4035	4035	4035	0
590	20240502	103700	15272740	4035	4035	4035	4035	0
591	20240502	103600	15272740	4035	4035	4035	4035	0
592	20240502	103500	15272740	4035	4035	4035	4035	0
593	20240502	103400	15272740	4035	4035	4035	4035	0
594	20240502	103300	15272740	4035	4035	4035	4035	0
595	20240502	103200	15272740	4035	4035	4035	4035	0
596	20240502	103100	15272740	4035	4035	4035	4035	0
597	20240502	103000	15272740	4035	4035	4035	4035	0
598	20240502	102900	15272740	4035	4035	4035	4035	1
599	20240502	102800	15268705	4035	4035	4035	4035	2
600	20240502	102700	15260635	4035	4035	4035	4035	0
601	20240502	102600	15260635	4035	4035	4035	4035	1
602	20240502	102500	15256600	4025	4025	4025	4025	0
603	20240502	102400	15256600	4025	4025	4025	4025	0
604	20240502	102300	15256600	4025	4025	4025	4025	0
605	20240502	102200	15256600	4025	4025	4025	4025	0
606	20240502	102100	15256600	4025	4030	4030	4025	200
607	20240502	102000	14451590	4030	4030	4030	4030	0
608	20240502	101900	14451590	4030	4030	4030	4030	0
609	20240502	101800	14451590	4030	4030	4030	4030	0
610	20240502	101700	14451590	4030	4030	4030	4030	0
611	20240502	101600	14451590	4030	4030	4030	4030	10
612	20240502	101500	14411290	4030	4030	4030	4030	0
613	20240502	101400	14411290	4030	4030	4030	4030	0
614	20240502	101300	14411290	4030	4030	4030	4030	0
615	20240502	101200	14411290	4030	4030	4030	4030	0
616	20240502	101100	14411290	4030	4030	4030	4030	0
617	20240502	101000	14411290	4030	4030	4030	4030	3
618	20240502	100900	14399200	4030	4030	4030	4030	6
619	20240502	100800	14375020	4025	4030	4030	4025	101
620	20240502	100700	13968490	4020	4020	4020	4020	33
621	20240502	100600	13835830	4030	4030	4030	4030	2
622	20240502	100500	13827770	4030	4030	4030	4030	25
623	20240502	100400	13727020	4030	4025	4030	4025	164
624	20240502	100300	13066915	4025	4025	4025	4025	2
625	20240502	100200	13058865	4025	4025	4025	4025	0
626	20240502	100100	13058865	4025	4025	4025	4025	2
627	20240502	100000	13050815	4020	4030	4030	4020	500
628	20240502	095900	11038650	4025	4025	4025	4025	0
629	20240502	095800	11038650	4025	4040	4040	4025	402
630	20240502	095700	9418205	4045	4045	4045	4045	0
631	20240502	095600	9418205	4045	4045	4045	4045	0
632	20240502	095500	9418205	4045	4045	4045	4045	0
633	20240502	095400	9418205	4045	4045	4045	4045	0
634	20240502	095300	9418205	4045	4045	4045	4045	1
635	20240502	095200	9414160	4045	4045	4045	4045	1
636	20240502	095100	9410115	4060	4060	4060	4060	0
637	20240502	095000	9410115	4060	4060	4060	4060	0
638	20240502	094900	9410115	4060	4060	4060	4060	0
639	20240502	094800	9410115	4060	4060	4060	4060	0
640	20240502	094700	9410115	4060	4060	4060	4060	0
641	20240502	094600	9410115	4060	4060	4060	4060	0
642	20240502	094500	9410115	4060	4045	4060	4045	4
643	20240502	094400	9393895	4050	4050	4050	4050	0
644	20240502	094300	9393895	4050	4040	4050	4040	60
645	20240502	094200	9150905	4050	4040	4050	4040	2
646	20240502	094100	9142815	4040	4040	4040	4040	0
647	20240502	094000	9142815	4040	4040	4040	4040	1
648	20240502	093900	9138775	4050	4050	4050	4050	0
649	20240502	093800	9138775	4050	4050	4050	4050	0
650	20240502	093700	9138775	4050	4050	4050	4050	0
651	20240502	093600	9138775	4050	4050	4050	4050	0
652	20240502	093500	9138775	4050	4050	4050	4050	0
653	20240502	093400	9138775	4050	4050	4050	4050	1
654	20240502	093300	9134725	4050	4050	4050	4050	0
655	20240502	093200	9134725	4050	4050	4050	4050	0
656	20240502	093100	9134725	4050	4050	4050	4050	4
657	20240502	093000	9118525	4050	4035	4050	4035	99
658	20240502	092900	8718955	4035	4035	4035	4035	0
659	20240502	092800	8718955	4035	4035	4035	4035	0
660	20240502	092700	8718955	4035	4035	4035	4035	103
661	20240502	092600	8303350	4035	4035	4035	4035	5
662	20240502	092500	8283175	4035	4035	4035	4035	61
663	20240502	092400	8037040	4035	4035	4035	4035	94
664	20240502	092300	7657750	4030	4030	4030	4030	0
665	20240502	092200	7657750	4030	4030	4030	4030	4
666	20240502	092100	7641630	4030	4030	4030	4030	0
667	20240502	092000	7641630	4030	4030	4030	4030	0
668	20240502	091900	7641630	4030	4030	4030	4030	50
669	20240502	091800	7440130	4050	4050	4050	4050	0
670	20240502	091700	7440130	4050	4050	4050	4050	0
671	20240502	091600	7440130	4050	4050	4050	4050	3
672	20240502	091500	7427980	4055	4055	4055	4030	13
673	20240502	091400	7375460	4060	4060	4060	4060	0
674	20240502	091300	7375460	4060	4060	4060	4060	10
675	20240502	091200	7334860	4065	4065	4065	4065	0
676	20240502	091100	7334860	4065	4065	4065	4065	3
677	20240502	091000	7322665	4050	4050	4050	4050	0
678	20240502	090900	7322665	4050	4050	4050	4050	0
679	20240502	090800	7322665	4050	4050	4050	4050	4
680	20240502	090700	7306465	4050	4050	4050	4050	1
681	20240502	090600	7302415	4030	4030	4030	4030	200
682	20240502	090500	6496415	4025	4025	4025	4025	0
683	20240502	090400	6496415	4025	4025	4025	4025	0
684	20240502	090300	6496415	4025	4025	4025	4025	220
685	20240502	090200	5610915	4055	4055	4055	4055	0
686	20240502	090100	5610915	4055	4060	4060	4025	15
687	20240502	090000	5550475	4025	4025	4025	4025	1379