KissMeData/405920/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	213000	137672030	4750	4750	4750	4750	172
3	20240502	212900	137672030	4750	4750	4750	4750	0
4	20240502	212800	137672030	4750	4750	4750	4750	0
5	20240502	212700	137672030	4750	4750	4750	4750	0
6	20240502	212600	137672030	4750	4750	4750	4750	0
7	20240502	212500	137672030	4750	4750	4750	4750	0
8	20240502	212400	137672030	4750	4750	4750	4750	0
9	20240502	212300	137672030	4750	4750	4750	4750	0
10	20240502	212200	137672030	4750	4750	4750	4750	0
11	20240502	212100	137672030	4750	4750	4750	4750	0
12	20240502	212000	137672030	4750	4750	4750	4750	0
13	20240502	211900	137672030	4750	4750	4750	4750	0
14	20240502	211800	137672030	4750	4750	4750	4750	0
15	20240502	211700	137672030	4750	4750	4750	4750	0
16	20240502	211600	137672030	4750	4750	4750	4750	0
17	20240502	211500	137672030	4750	4750	4750	4750	0
18	20240502	211400	137672030	4750	4750	4750	4750	0
19	20240502	211300	137672030	4750	4750	4750	4750	0
20	20240502	211200	137672030	4750	4750	4750	4750	0
21	20240502	211100	137672030	4750	4750	4750	4750	0
22	20240502	211000	137672030	4750	4750	4750	4750	0
23	20240502	210900	137672030	4750	4750	4750	4750	0
24	20240502	210800	137672030	4750	4750	4750	4750	0
25	20240502	210700	137672030	4750	4750	4750	4750	0
26	20240502	210600	137672030	4750	4750	4750	4750	0
27	20240502	210500	137672030	4750	4750	4750	4750	0
28	20240502	210400	137672030	4750	4750	4750	4750	0
29	20240502	210300	137672030	4750	4750	4750	4750	0
30	20240502	210200	137672030	4750	4750	4750	4750	0
31	20240502	210100	137672030	4750	4750	4750	4750	0
32	20240502	210000	137672030	4750	4750	4750	4750	172
33	20240502	205900	137672030	4750	4750	4750	4750	0
34	20240502	205800	137672030	4750	4750	4750	4750	0
35	20240502	205700	137672030	4750	4750	4750	4750	0
36	20240502	205600	137672030	4750	4750	4750	4750	0
37	20240502	205500	137672030	4750	4750	4750	4750	0
38	20240502	205400	137672030	4750	4750	4750	4750	0
39	20240502	205300	137672030	4750	4750	4750	4750	0
40	20240502	205200	137672030	4750	4750	4750	4750	0
41	20240502	205100	137672030	4750	4750	4750	4750	0
42	20240502	205000	137672030	4750	4750	4750	4750	0
43	20240502	204900	137672030	4750	4750	4750	4750	0
44	20240502	204800	137672030	4750	4750	4750	4750	0
45	20240502	204700	137672030	4750	4750	4750	4750	0
46	20240502	204600	137672030	4750	4750	4750	4750	0
47	20240502	204500	137672030	4750	4750	4750	4750	0
48	20240502	204400	137672030	4750	4750	4750	4750	0
49	20240502	204300	137672030	4750	4750	4750	4750	0
50	20240502	204200	137672030	4750	4750	4750	4750	0
51	20240502	204100	137672030	4750	4750	4750	4750	0
52	20240502	204000	137672030	4750	4750	4750	4750	0
53	20240502	203900	137672030	4750	4750	4750	4750	0
54	20240502	203800	137672030	4750	4750	4750	4750	0
55	20240502	203700	137672030	4750	4750	4750	4750	0
56	20240502	203600	137672030	4750	4750	4750	4750	0
57	20240502	203500	137672030	4750	4750	4750	4750	0
58	20240502	203400	137672030	4750	4750	4750	4750	0
59	20240502	203300	137672030	4750	4750	4750	4750	0
60	20240502	203200	137672030	4750	4750	4750	4750	0
61	20240502	203100	137672030	4750	4750	4750	4750	0
62	20240502	203000	137672030	4750	4750	4750	4750	172
63	20240502	202900	137672030	4750	4750	4750	4750	0
64	20240502	202800	137672030	4750	4750	4750	4750	0
65	20240502	202700	137672030	4750	4750	4750	4750	0
66	20240502	202600	137672030	4750	4750	4750	4750	0
67	20240502	202500	137672030	4750	4750	4750	4750	0
68	20240502	202400	137672030	4750	4750	4750	4750	0
69	20240502	202300	137672030	4750	4750	4750	4750	0
70	20240502	202200	137672030	4750	4750	4750	4750	0
71	20240502	202100	137672030	4750	4750	4750	4750	0
72	20240502	202000	137672030	4750	4750	4750	4750	0
73	20240502	201900	137672030	4750	4750	4750	4750	0
74	20240502	201800	137672030	4750	4750	4750	4750	0
75	20240502	201700	137672030	4750	4750	4750	4750	0
76	20240502	201600	137672030	4750	4750	4750	4750	0
77	20240502	201500	137672030	4750	4750	4750	4750	0
78	20240502	201400	137672030	4750	4750	4750	4750	0
79	20240502	201300	137672030	4750	4750	4750	4750	0
80	20240502	201200	137672030	4750	4750	4750	4750	0
81	20240502	201100	137672030	4750	4750	4750	4750	0
82	20240502	201000	137672030	4750	4750	4750	4750	0
83	20240502	200900	137672030	4750	4750	4750	4750	0
84	20240502	200800	137672030	4750	4750	4750	4750	0
85	20240502	200700	137672030	4750	4750	4750	4750	0
86	20240502	200600	137672030	4750	4750	4750	4750	0
87	20240502	200500	137672030	4750	4750	4750	4750	0
88	20240502	200400	137672030	4750	4750	4750	4750	0
89	20240502	200300	137672030	4750	4750	4750	4750	0
90	20240502	200200	137672030	4750	4750	4750	4750	0
91	20240502	200100	137672030	4750	4750	4750	4750	0
92	20240502	200000	137672030	4750	4750	4750	4750	172
93	20240502	195900	137672030	4750	4750	4750	4750	0
94	20240502	195800	137672030	4750	4750	4750	4750	0
95	20240502	195700	137672030	4750	4750	4750	4750	0
96	20240502	195600	137672030	4750	4750	4750	4750	0
97	20240502	195500	137672030	4750	4750	4750	4750	0
98	20240502	195400	137672030	4750	4750	4750	4750	0
99	20240502	195300	137672030	4750	4750	4750	4750	0
100	20240502	195200	137672030	4750	4750	4750	4750	0
101	20240502	195100	137672030	4750	4750	4750	4750	0
102	20240502	195000	137672030	4750	4750	4750	4750	0
103	20240502	194900	137672030	4750	4750	4750	4750	0
104	20240502	194800	137672030	4750	4750	4750	4750	0
105	20240502	194700	137672030	4750	4750	4750	4750	0
106	20240502	194600	137672030	4750	4750	4750	4750	0
107	20240502	194500	137672030	4750	4750	4750	4750	0
108	20240502	194400	137672030	4750	4750	4750	4750	0
109	20240502	194300	137672030	4750	4750	4750	4750	0
110	20240502	194200	137672030	4750	4750	4750	4750	0
111	20240502	194100	137672030	4750	4750	4750	4750	0
112	20240502	194000	137672030	4750	4750	4750	4750	0
113	20240502	193900	137672030	4750	4750	4750	4750	0
114	20240502	193800	137672030	4750	4750	4750	4750	0
115	20240502	193700	137672030	4750	4750	4750	4750	0
116	20240502	193600	137672030	4750	4750	4750	4750	0
117	20240502	193500	137672030	4750	4750	4750	4750	0
118	20240502	193400	137672030	4750	4750	4750	4750	0
119	20240502	193300	137672030	4750	4750	4750	4750	0
120	20240502	193200	137672030	4750	4750	4750	4750	0
121	20240502	193100	137672030	4750	4750	4750	4750	0
122	20240502	193000	137672030	4750	4750	4750	4750	172
123	20240502	192900	137672030	4750	4750	4750	4750	0
124	20240502	192800	137672030	4750	4750	4750	4750	0
125	20240502	192700	137672030	4750	4750	4750	4750	0
126	20240502	192600	137672030	4750	4750	4750	4750	0
127	20240502	192500	137672030	4750	4750	4750	4750	0
128	20240502	192400	137672030	4750	4750	4750	4750	0
129	20240502	192300	137672030	4750	4750	4750	4750	0
130	20240502	192200	137672030	4750	4750	4750	4750	0
131	20240502	192100	137672030	4750	4750	4750	4750	0
132	20240502	192000	137672030	4750	4750	4750	4750	0
133	20240502	191900	137672030	4750	4750	4750	4750	0
134	20240502	191800	137672030	4750	4750	4750	4750	0
135	20240502	191700	137672030	4750	4750	4750	4750	0
136	20240502	191600	137672030	4750	4750	4750	4750	0
137	20240502	191500	137672030	4750	4750	4750	4750	0
138	20240502	191400	137672030	4750	4750	4750	4750	0
139	20240502	191300	137672030	4750	4750	4750	4750	0
140	20240502	191200	137672030	4750	4750	4750	4750	0
141	20240502	191100	137672030	4750	4750	4750	4750	0
142	20240502	191000	137672030	4750	4750	4750	4750	0
143	20240502	190900	137672030	4750	4750	4750	4750	0
144	20240502	190800	137672030	4750	4750	4750	4750	0
145	20240502	190700	137672030	4750	4750	4750	4750	0
146	20240502	190600	137672030	4750	4750	4750	4750	0
147	20240502	190500	137672030	4750	4750	4750	4750	0
148	20240502	190400	137672030	4750	4750	4750	4750	0
149	20240502	190300	137672030	4750	4750	4750	4750	0
150	20240502	190200	137672030	4750	4750	4750	4750	0
151	20240502	190100	137672030	4750	4750	4750	4750	0
152	20240502	190000	137672030	4750	4750	4750	4750	172
153	20240502	185900	137672030	4750	4750	4750	4750	0
154	20240502	185800	137672030	4750	4750	4750	4750	0
155	20240502	185700	137672030	4750	4750	4750	4750	0
156	20240502	185600	137672030	4750	4750	4750	4750	0
157	20240502	185500	137672030	4750	4750	4750	4750	0
158	20240502	185400	137672030	4750	4750	4750	4750	0
159	20240502	185300	137672030	4750	4750	4750	4750	0
160	20240502	185200	137672030	4750	4750	4750	4750	0
161	20240502	185100	137672030	4750	4750	4750	4750	0
162	20240502	185000	137672030	4750	4750	4750	4750	0
163	20240502	184900	137672030	4750	4750	4750	4750	0
164	20240502	184800	137672030	4750	4750	4750	4750	0
165	20240502	184700	137672030	4750	4750	4750	4750	0
166	20240502	184600	137672030	4750	4750	4750	4750	0
167	20240502	184500	137672030	4750	4750	4750	4750	0
168	20240502	184400	137672030	4750	4750	4750	4750	0
169	20240502	184300	137672030	4750	4750	4750	4750	0
170	20240502	184200	137672030	4750	4750	4750	4750	0
171	20240502	184100	137672030	4750	4750	4750	4750	0
172	20240502	184000	137672030	4750	4750	4750	4750	0
173	20240502	183900	137672030	4750	4750	4750	4750	0
174	20240502	183800	137672030	4750	4750	4750	4750	0
175	20240502	183700	137672030	4750	4750	4750	4750	0
176	20240502	183600	137672030	4750	4750	4750	4750	0
177	20240502	183500	137672030	4750	4750	4750	4750	0
178	20240502	183400	137672030	4750	4750	4750	4750	0
179	20240502	183300	137672030	4750	4750	4750	4750	0
180	20240502	183200	137672030	4750	4750	4750	4750	0
181	20240502	183100	137672030	4750	4750	4750	4750	0
182	20240502	183000	137672030	4750	4750	4750	4750	172
183	20240502	182900	137672030	4750	4750	4750	4750	0
184	20240502	182800	137672030	4750	4750	4750	4750	0
185	20240502	182700	137672030	4750	4750	4750	4750	0
186	20240502	182600	137672030	4750	4750	4750	4750	0
187	20240502	182500	137672030	4750	4750	4750	4750	0
188	20240502	182400	137672030	4750	4750	4750	4750	0
189	20240502	182300	137672030	4750	4750	4750	4750	0
190	20240502	182200	137672030	4750	4750	4750	4750	0
191	20240502	182100	137672030	4750	4750	4750	4750	0
192	20240502	182000	137672030	4750	4750	4750	4750	0
193	20240502	181900	137672030	4750	4750	4750	4750	0
194	20240502	181800	137672030	4750	4750	4750	4750	0
195	20240502	181700	137672030	4750	4750	4750	4750	0
196	20240502	181600	137672030	4750	4750	4750	4750	0
197	20240502	181500	137672030	4750	4750	4750	4750	0
198	20240502	181400	137672030	4750	4750	4750	4750	0
199	20240502	181300	137672030	4750	4750	4750	4750	0
200	20240502	181200	137672030	4750	4750	4750	4750	0
201	20240502	181100	137672030	4750	4750	4750	4750	0
202	20240502	181000	137672030	4750	4750	4750	4750	0
203	20240502	180900	137672030	4750	4750	4750	4750	0
204	20240502	180800	137672030	4750	4750	4750	4750	0
205	20240502	180700	137672030	4750	4750	4750	4750	0
206	20240502	180600	137672030	4750	4750	4750	4750	0
207	20240502	180500	137672030	4750	4750	4750	4750	0
208	20240502	180400	137672030	4750	4750	4750	4750	0
209	20240502	180300	137672030	4750	4750	4750	4750	0
210	20240502	180200	137672030	4750	4750	4750	4750	0
211	20240502	180100	137672030	4750	4750	4750	4750	0
212	20240502	180000	137672030	4750	4750	4750	4750	172
213	20240502	175900	137672030	4750	4750	4750	4750	0
214	20240502	175800	137672030	4750	4750	4750	4750	0
215	20240502	175700	137672030	4750	4750	4750	4750	0
216	20240502	175600	137672030	4750	4750	4750	4750	0
217	20240502	175500	137672030	4750	4750	4750	4750	0
218	20240502	175400	137672030	4750	4750	4750	4750	0
219	20240502	175300	137672030	4750	4750	4750	4750	0
220	20240502	175200	137672030	4750	4750	4750	4750	0
221	20240502	175100	137672030	4750	4750	4750	4750	0
222	20240502	175000	137672030	4750	4750	4750	4750	0
223	20240502	174900	137672030	4750	4750	4750	4750	0
224	20240502	174800	137672030	4750	4750	4750	4750	0
225	20240502	174700	137672030	4750	4750	4750	4750	0
226	20240502	174600	137672030	4750	4750	4750	4750	0
227	20240502	174500	137672030	4750	4750	4750	4750	0
228	20240502	174400	137672030	4750	4750	4750	4750	0
229	20240502	174300	137672030	4750	4750	4750	4750	0
230	20240502	174200	137672030	4750	4750	4750	4750	0
231	20240502	174100	137672030	4750	4750	4750	4750	0
232	20240502	174000	137672030	4750	4750	4750	4750	0
233	20240502	173900	137672030	4750	4750	4750	4750	0
234	20240502	173800	137672030	4750	4750	4750	4750	0
235	20240502	173700	137672030	4750	4750	4750	4750	0
236	20240502	173600	137672030	4750	4750	4750	4750	0
237	20240502	173500	137672030	4750	4750	4750	4750	0
238	20240502	173400	137672030	4750	4750	4750	4750	0
239	20240502	173300	137672030	4750	4750	4750	4750	0
240	20240502	173200	137672030	4750	4750	4750	4750	0
241	20240502	173100	137672030	4750	4750	4750	4750	0
242	20240502	173000	137672030	4750	4750	4750	4750	172
243	20240502	172900	137672030	4750	4750	4750	4750	0
244	20240502	172800	137672030	4750	4750	4750	4750	0
245	20240502	172700	137672030	4750	4750	4750	4750	0
246	20240502	172600	137672030	4750	4750	4750	4750	0
247	20240502	172500	137672030	4750	4750	4750	4750	0
248	20240502	172400	137672030	4750	4750	4750	4750	0
249	20240502	172300	137672030	4750	4750	4750	4750	0
250	20240502	172200	137672030	4750	4750	4750	4750	0
251	20240502	172100	137672030	4750	4750	4750	4750	0
252	20240502	172000	137672030	4750	4750	4750	4750	0
253	20240502	171900	137672030	4750	4750	4750	4750	0
254	20240502	171800	137672030	4750	4750	4750	4750	0
255	20240502	171700	137672030	4750	4750	4750	4750	0
256	20240502	171600	137672030	4750	4750	4750	4750	0
257	20240502	171500	137672030	4750	4750	4750	4750	0
258	20240502	171400	137672030	4750	4750	4750	4750	0
259	20240502	171300	137672030	4750	4750	4750	4750	0
260	20240502	171200	137672030	4750	4750	4750	4750	0
261	20240502	171100	137672030	4750	4750	4750	4750	0
262	20240502	171000	137672030	4750	4750	4750	4750	0
263	20240502	170900	137672030	4750	4750	4750	4750	0
264	20240502	170800	137672030	4750	4750	4750	4750	0
265	20240502	170700	137672030	4750	4750	4750	4750	0
266	20240502	170600	137672030	4750	4750	4750	4750	0
267	20240502	170500	137672030	4750	4750	4750	4750	0
268	20240502	170400	137672030	4750	4750	4750	4750	0
269	20240502	170300	137672030	4750	4750	4750	4750	0
270	20240502	170200	137672030	4750	4750	4750	4750	0
271	20240502	170100	137672030	4750	4750	4750	4750	0
272	20240502	170000	137672030	4750	4750	4750	4750	172
273	20240502	165900	137672030	4750	4750	4750	4750	0
274	20240502	165800	137672030	4750	4750	4750	4750	0
275	20240502	165700	137672030	4750	4750	4750	4750	0
276	20240502	165600	137672030	4750	4750	4750	4750	0
277	20240502	165500	137672030	4750	4750	4750	4750	0
278	20240502	165400	137672030	4750	4750	4750	4750	0
279	20240502	165300	137672030	4750	4750	4750	4750	0
280	20240502	165200	137672030	4750	4750	4750	4750	0
281	20240502	165100	137672030	4750	4750	4750	4750	0
282	20240502	165000	137672030	4750	4750	4750	4750	0
283	20240502	164900	137672030	4750	4750	4750	4750	0
284	20240502	164800	137672030	4750	4750	4750	4750	0
285	20240502	164700	137672030	4750	4750	4750	4750	0
286	20240502	164600	137672030	4750	4750	4750	4750	0
287	20240502	164500	137672030	4750	4750	4750	4750	0
288	20240502	164400	137672030	4750	4750	4750	4750	0
289	20240502	164300	137672030	4750	4750	4750	4750	0
290	20240502	164200	137672030	4750	4750	4750	4750	0
291	20240502	164100	137672030	4750	4750	4750	4750	0
292	20240502	164000	137672030	4750	4750	4750	4750	0
293	20240502	163900	137672030	4750	4750	4750	4750	0
294	20240502	163800	137672030	4750	4750	4750	4750	0
295	20240502	163700	137672030	4750	4750	4750	4750	0
296	20240502	163600	137672030	4750	4750	4750	4750	0
297	20240502	163500	137672030	4750	4750	4750	4750	0
298	20240502	163400	137672030	4750	4750	4750	4750	0
299	20240502	163300	137672030	4750	4750	4750	4750	0
300	20240502	163200	137672030	4750	4750	4750	4750	0
301	20240502	163100	137672030	4750	4750	4750	4750	0
302	20240502	163000	137672030	4750	4750	4750	4750	172
303	20240502	162900	137672030	4750	4750	4750	4750	0
304	20240502	162800	137672030	4750	4750	4750	4750	0
305	20240502	162700	137672030	4750	4750	4750	4750	0
306	20240502	162600	137672030	4750	4750	4750	4750	0
307	20240502	162500	137672030	4750	4750	4750	4750	0
308	20240502	162400	137672030	4750	4750	4750	4750	0
309	20240502	162300	137672030	4750	4750	4750	4750	0
310	20240502	162200	137672030	4750	4750	4750	4750	0
311	20240502	162100	137672030	4750	4750	4750	4750	0
312	20240502	162000	137672030	4750	4750	4750	4750	0
313	20240502	161900	137672030	4750	4750	4750	4750	0
314	20240502	161800	137672030	4750	4750	4750	4750	0
315	20240502	161700	137672030	4750	4750	4750	4750	0
316	20240502	161600	137672030	4750	4750	4750	4750	0
317	20240502	161500	137672030	4750	4750	4750	4750	0
318	20240502	161400	137672030	4750	4750	4750	4750	0
319	20240502	161300	137672030	4750	4750	4750	4750	0
320	20240502	161200	137672030	4750	4750	4750	4750	0
321	20240502	161100	137672030	4750	4750	4750	4750	0
322	20240502	161000	137672030	4750	4750	4750	4750	0
323	20240502	160900	137672030	4750	4750	4750	4750	0
324	20240502	160800	137672030	4750	4750	4750	4750	0
325	20240502	160700	137672030	4750	4750	4750	4750	0
326	20240502	160600	137672030	4750	4750	4750	4750	0
327	20240502	160500	137672030	4750	4750	4750	4750	0
328	20240502	160400	137672030	4750	4750	4750	4750	0
329	20240502	160300	137672030	4750	4750	4750	4750	0
330	20240502	160200	137672030	4750	4750	4750	4750	0
331	20240502	160100	137672030	4750	4750	4750	4750	0
332	20240502	160000	137672030	4750	4750	4750	4750	172
333	20240502	155900	137672030	4750	4750	4750	4750	0
334	20240502	155800	137672030	4750	4750	4750	4750	0
335	20240502	155700	137672030	4750	4750	4750	4750	0
336	20240502	155600	137672030	4750	4750	4750	4750	0
337	20240502	155500	137672030	4750	4750	4750	4750	0
338	20240502	155400	137672030	4750	4750	4750	4750	0
339	20240502	155300	137672030	4750	4750	4750	4750	0
340	20240502	155200	137672030	4750	4750	4750	4750	0
341	20240502	155100	137672030	4750	4750	4750	4750	0
342	20240502	155000	137672030	4750	4750	4750	4750	0
343	20240502	154900	137672030	4750	4750	4750	4750	0
344	20240502	154800	137672030	4750	4750	4750	4750	0
345	20240502	154700	137672030	4750	4750	4750	4750	0
346	20240502	154600	137672030	4750	4750	4750	4750	0
347	20240502	154500	137672030	4750	4750	4750	4750	0
348	20240502	154400	137672030	4750	4750	4750	4750	0
349	20240502	154300	137672030	4750	4750	4750	4750	0
350	20240502	154200	137672030	4750	4750	4750	4750	0
351	20240502	154100	137672030	4750	4750	4750	4750	0
352	20240502	154000	137672030	4750	4750	4750	4750	0
353	20240502	153900	137672030	4750	4750	4750	4750	0
354	20240502	153800	137672030	4750	4750	4750	4750	0
355	20240502	153700	137672030	4750	4750	4750	4750	0
356	20240502	153600	137672030	4750	4750	4750	4750	0
357	20240502	153500	137672030	4750	4750	4750	4750	0
358	20240502	153400	137672030	4750	4750	4750	4750	0
359	20240502	153300	137672030	4750	4750	4750	4750	0
360	20240502	153200	137672030	4750	4750	4750	4750	0
361	20240502	153100	137672030	4750	4750	4750	4750	0
362	20240502	153000	137672030	4750	4750	4750	4750	344
363	20240502	152900	136855030	4720	4720	4720	4720	0
364	20240502	152800	136855030	4720	4720	4720	4720	0
365	20240502	152700	136855030	4720	4720	4720	4720	0
366	20240502	152600	136855030	4720	4720	4720	4720	0
367	20240502	152500	136855030	4720	4720	4720	4720	0
368	20240502	152400	136855030	4720	4720	4720	4720	0
369	20240502	152300	136855030	4720	4720	4720	4720	0
370	20240502	152200	136855030	4720	4720	4720	4720	0
371	20240502	152100	136855030	4720	4720	4720	4720	0
372	20240502	152000	136855030	4720	4720	4720	4720	0
373	20240502	151900	136855030	4720	4725	4725	4720	1283
374	20240502	151800	130797520	4725	4725	4725	4725	9
375	20240502	151700	130754995	4725	4730	4730	4725	85
376	20240502	151600	130353360	4725	4725	4725	4725	50
377	20240502	151500	130117110	4725	4725	4725	4725	0
378	20240502	151400	130117110	4725	4725	4725	4725	0
379	20240502	151300	130117110	4725	4725	4725	4725	0
380	20240502	151200	130117110	4725	4725	4725	4725	0
381	20240502	151100	130117110	4725	4725	4725	4725	0
382	20240502	151000	130117110	4725	4725	4725	4725	442
383	20240502	150900	128028660	4730	4730	4730	4730	281
384	20240502	150800	126699530	4730	4730	4730	4730	10
385	20240502	150700	126652230	4735	4735	4735	4735	0
386	20240502	150600	126652230	4735	4735	4735	4735	39
387	20240502	150500	126467565	4740	4740	4740	4740	198
388	20240502	150400	125529045	4740	4740	4740	4740	5
389	20240502	150300	125505345	4735	4735	4735	4735	0
390	20240502	150200	125505345	4735	4735	4735	4735	0
391	20240502	150100	125505345	4735	4730	4735	4730	172
392	20240502	150000	124691455	4730	4730	4730	4730	41
393	20240502	145900	124497525	4735	4735	4735	4735	0
394	20240502	145800	124497525	4735	4735	4735	4735	1
395	20240502	145700	124492790	4735	4735	4735	4735	0
396	20240502	145600	124492790	4735	4735	4735	4735	0
397	20240502	145500	124492790	4735	4735	4735	4735	41
398	20240502	145400	124298655	4740	4740	4740	4740	0
399	20240502	145300	124298655	4740	4740	4740	4740	0
400	20240502	145200	124298655	4740	4735	4740	4735	3
401	20240502	145100	124284445	4735	4735	4735	4735	0
402	20240502	145000	124284445	4735	4735	4735	4735	0
403	20240502	144900	124284445	4735	4735	4735	4735	90
404	20240502	144800	123858295	4735	4735	4735	4735	11
405	20240502	144700	123806210	4735	4735	4735	4735	146
406	20240502	144600	123114900	4735	4745	4745	4735	109
407	20240502	144500	122598775	4740	4740	4740	4740	33
408	20240502	144400	122442355	4740	4740	4740	4740	1
409	20240502	144300	122437615	4740	4740	4740	4740	0
410	20240502	144200	122437615	4740	4740	4740	4740	0
411	20240502	144100	122437615	4740	4740	4740	4740	0
412	20240502	144000	122437615	4740	4740	4740	4740	38
413	20240502	143900	122257495	4740	4740	4740	4740	0
414	20240502	143800	122257495	4740	4740	4740	4740	0
415	20240502	143700	122257495	4740	4740	4740	4740	1
416	20240502	143600	122252755	4740	4740	4740	4740	0
417	20240502	143500	122252755	4740	4740	4740	4740	1
418	20240502	143400	122248015	4735	4735	4735	4735	0
419	20240502	143300	122248015	4735	4735	4735	4735	0
420	20240502	143200	122248015	4735	4740	4740	4735	45
421	20240502	143100	122034765	4735	4735	4735	4735	0
422	20240502	143000	122034765	4735	4735	4735	4735	0
423	20240502	142900	122034765	4735	4735	4735	4735	0
424	20240502	142800	122034765	4735	4735	4735	4735	143
425	20240502	142700	121357660	4730	4730	4730	4730	0
426	20240502	142600	121357660	4730	4730	4730	4730	0
427	20240502	142500	121357660	4730	4730	4730	4730	0
428	20240502	142400	121357660	4730	4730	4730	4730	0
429	20240502	142300	121357660	4730	4730	4730	4730	37
430	20240502	142200	121182650	4735	4735	4735	4735	0
431	20240502	142100	121182650	4735	4735	4735	4735	0
432	20240502	142000	121182650	4735	4735	4735	4735	1
433	20240502	141900	121177915	4740	4740	4740	4740	0
434	20240502	141800	121177915	4740	4740	4740	4740	7
435	20240502	141700	121144735	4745	4745	4745	4745	0
436	20240502	141600	121144735	4745	4745	4745	4745	43
437	20240502	141500	120940700	4740	4740	4740	4740	0
438	20240502	141400	120940700	4740	4740	4740	4740	1037
439	20240502	141300	116025320	4740	4740	4740	4740	0
440	20240502	141200	116025320	4740	4740	4740	4740	220
441	20240502	141100	114982520	4740	4740	4740	4740	0
442	20240502	141000	114982520	4740	4740	4740	4740	0
443	20240502	140900	114982520	4740	4740	4740	4740	0
444	20240502	140800	114982520	4740	4740	4740	4740	0
445	20240502	140700	114982520	4740	4740	4740	4740	38
446	20240502	140600	114802400	4740	4740	4740	4740	50
447	20240502	140500	114565400	4740	4740	4740	4740	0
448	20240502	140400	114565400	4740	4740	4740	4740	0
449	20240502	140300	114565400	4740	4740	4740	4740	137
450	20240502	140200	113916020	4740	4740	4740	4740	39
451	20240502	140100	113731160	4740	4740	4740	4740	0
452	20240502	140000	113731160	4740	4740	4740	4740	33
453	20240502	135900	113574740	4740	4735	4740	4735	2
454	20240502	135800	113565265	4735	4735	4735	4735	2
455	20240502	135700	113555795	4730	4730	4730	4730	0
456	20240502	135600	113555795	4730	4730	4730	4730	44
457	20240502	135500	113347675	4730	4730	4730	4730	0
458	20240502	135400	113347675	4730	4730	4730	4730	0
459	20240502	135300	113347675	4730	4730	4730	4730	0
460	20240502	135200	113347675	4730	4730	4730	4730	0
461	20240502	135100	113347675	4730	4730	4730	4730	39
462	20240502	135000	113163205	4730	4730	4730	4730	0
463	20240502	134900	113163205	4730	4730	4730	4730	0
464	20240502	134800	113163205	4730	4730	4730	4730	0
465	20240502	134700	113163205	4730	4730	4730	4730	0
466	20240502	134600	113163205	4730	4730	4730	4730	42
467	20240502	134500	112964545	4730	4730	4730	4730	0
468	20240502	134400	112964545	4730	4730	4730	4730	0
469	20240502	134300	112964545	4730	4730	4730	4730	0
470	20240502	134200	112964545	4730	4730	4730	4730	0
471	20240502	134100	112964545	4730	4730	4730	4730	0
472	20240502	134000	112964545	4730	4730	4730	4730	33
473	20240502	133900	112808455	4730	4730	4730	4730	0
474	20240502	133800	112808455	4730	4730	4730	4730	0
475	20240502	133700	112808455	4730	4730	4730	4730	0
476	20240502	133600	112808455	4730	4730	4730	4730	0
477	20240502	133500	112808455	4730	4730	4730	4730	34
478	20240502	133400	112647635	4730	4735	4735	4730	229
479	20240502	133300	111563965	4730	4730	4730	4730	0
480	20240502	133200	111563965	4730	4730	4730	4730	0
481	20240502	133100	111563965	4730	4725	4730	4725	35
482	20240502	133000	111398420	4725	4725	4725	4725	36
483	20240502	132900	111228320	4725	4725	4725	4725	0
484	20240502	132800	111228320	4725	4720	4725	4720	69
485	20240502	132700	110902425	4720	4720	4720	4720	0
486	20240502	132600	110902425	4720	4720	4720	4720	0
487	20240502	132500	110902425	4720	4720	4720	4720	0
488	20240502	132400	110902425	4720	4720	4720	4720	10
489	20240502	132300	110855225	4720	4720	4720	4720	0
490	20240502	132200	110855225	4720	4720	4720	4720	0
491	20240502	132100	110855225	4720	4720	4720	4720	9
492	20240502	132000	110812745	4720	4720	4720	4720	11
493	20240502	131900	110760825	4715	4715	4715	4715	38
494	20240502	131800	110581655	4715	4715	4715	4715	0
495	20240502	131700	110581655	4715	4715	4715	4715	58
496	20240502	131600	110308185	4720	4720	4720	4720	0
497	20240502	131500	110308185	4720	4720	4720	4715	57
498	20240502	131400	110039375	4720	4720	4720	4720	0
499	20240502	131300	110039375	4720	4720	4720	4720	0
500	20240502	131200	110039375	4720	4720	4720	4720	0
501	20240502	131100	110039375	4720	4720	4720	4720	1171
502	20240502	131000	104512255	4720	4725	4725	4720	697
503	20240502	130900	101222390	4730	4730	4730	4730	0
504	20240502	130800	101222390	4730	4735	4735	4730	6
505	20240502	130700	101194000	4735	4735	4735	4735	1
506	20240502	130600	101189265	4735	4735	4735	4735	0
507	20240502	130500	101189265	4735	4735	4735	4735	0
508	20240502	130400	101189265	4735	4735	4735	4735	1
509	20240502	130300	101184530	4725	4725	4725	4725	35
510	20240502	130200	101019155	4730	4720	4730	4720	867
511	20240502	130100	96926865	4730	4730	4730	4730	1
512	20240502	130000	96922135	4735	4735	4735	4735	1
513	20240502	125900	96917400	4725	4725	4725	4725	42
514	20240502	125800	96718950	4725	4720	4725	4720	2
515	20240502	125700	96709505	4735	4735	4735	4735	0
516	20240502	125600	96709505	4735	4735	4735	4735	0
517	20240502	125500	96709505	4735	4735	4735	4735	1
518	20240502	125400	96704770	4725	4725	4725	4725	40
519	20240502	125300	96515770	4725	4725	4725	4725	1
520	20240502	125200	96511045	4720	4720	4720	4720	1
521	20240502	125100	96506325	4725	4725	4725	4725	0
522	20240502	125000	96506325	4725	4725	4725	4725	0
523	20240502	124900	96506325	4725	4725	4725	4725	37
524	20240502	124800	96331500	4720	4720	4720	4720	42
525	20240502	124700	96133260	4720	4720	4720	4720	1
526	20240502	124600	96128540	4725	4725	4725	4725	0
527	20240502	124500	96128540	4725	4725	4725	4725	69
528	20240502	124400	95802515	4725	4730	4730	4725	57
529	20240502	124300	95533115	4730	4730	4730	4730	22
530	20240502	124200	95429055	4730	4730	4730	4730	0
531	20240502	124100	95429055	4730	4730	4730	4730	27
532	20240502	124000	95301345	4730	4730	4730	4730	0
533	20240502	123900	95301345	4730	4730	4730	4730	0
534	20240502	123800	95301345	4730	4730	4730	4730	0
535	20240502	123700	95301345	4730	4730	4730	4730	0
536	20240502	123600	95301345	4730	4730	4730	4730	36
537	20240502	123500	95131065	4730	4730	4730	4730	2
538	20240502	123400	95121605	4730	4730	4730	4730	0
539	20240502	123300	95121605	4730	4730	4730	4730	0
540	20240502	123200	95121605	4730	4730	4730	4730	0
541	20240502	123100	95121605	4730	4730	4730	4730	36
542	20240502	123000	94951325	4735	4735	4735	4735	0
543	20240502	122900	94951325	4735	4735	4735	4735	0
544	20240502	122800	94951325	4735	4735	4735	4735	1
545	20240502	122700	94946590	4730	4730	4730	4730	1
546	20240502	122600	94941860	4740	4740	4740	4740	0
547	20240502	122500	94941860	4740	4740	4740	4740	0
548	20240502	122400	94941860	4740	4740	4740	4740	0
549	20240502	122300	94941860	4740	4735	4740	4735	3
550	20240502	122200	94927650	4730	4730	4730	4730	652
551	20240502	122100	91843690	4730	4730	4730	4730	0
552	20240502	122000	91843690	4730	4730	4730	4730	40
553	20240502	121900	91654490	4735	4735	4735	4735	1
554	20240502	121800	91649755	4735	4735	4735	4735	39
555	20240502	121700	91465090	4730	4730	4730	4730	6
556	20240502	121600	91436710	4735	4735	4735	4735	0
557	20240502	121500	91436710	4735	4730	4735	4730	38
558	20240502	121400	91256965	4735	4735	4735	4735	0
559	20240502	121300	91256965	4735	4735	4735	4735	0
560	20240502	121200	91256965	4735	4735	4735	4735	0
561	20240502	121100	91256965	4735	4735	4735	4735	2
562	20240502	121000	91247495	4735	4735	4735	4735	1
563	20240502	120900	91242760	4730	4730	4730	4730	34
564	20240502	120800	91081940	4735	4735	4735	4735	0
565	20240502	120700	91081940	4735	4735	4735	4735	0
566	20240502	120600	91081940	4735	4735	4735	4735	0
567	20240502	120500	91081940	4735	4735	4735	4735	0
568	20240502	120400	91081940	4735	4735	4735	4735	0
569	20240502	120300	91081940	4735	4735	4735	4735	0
570	20240502	120200	91081940	4735	4735	4735	4735	0
571	20240502	120100	91081940	4735	4735	4735	4735	41
572	20240502	120000	90887805	4730	4730	4730	4730	0
573	20240502	115900	90887805	4730	4730	4730	4730	0
574	20240502	115800	90887805	4730	4730	4735	4730	115
575	20240502	115700	90343660	4730	4730	4730	4730	0
576	20240502	115600	90343660	4730	4730	4730	4730	0
577	20240502	115500	90343660	4730	4730	4730	4730	0
578	20240502	115400	90343660	4730	4730	4730	4730	0
579	20240502	115300	90343660	4730	4730	4730	4730	0
580	20240502	115200	90343660	4730	4730	4730	4730	1
581	20240502	115100	90338930	4725	4725	4725	4725	0
582	20240502	115000	90338930	4725	4725	4725	4725	1
583	20240502	114900	90334205	4720	4725	4725	4720	244
584	20240502	114800	89182065	4735	4735	4735	4735	0
585	20240502	114700	89182065	4735	4735	4735	4735	0
586	20240502	114600	89182065	4735	4735	4735	4735	0
587	20240502	114500	89182065	4735	4730	4735	4730	68
588	20240502	114400	88860240	4730	4730	4730	4730	0
589	20240502	114300	88860240	4730	4730	4730	4730	9
590	20240502	114200	88817670	4730	4730	4730	4730	0
591	20240502	114100	88817670	4730	4730	4730	4730	25
592	20240502	114000	88699420	4740	4740	4740	4740	0
593	20240502	113900	88699420	4740	4740	4740	4740	0
594	20240502	113800	88699420	4740	4740	4740	4740	0
595	20240502	113700	88699420	4740	4740	4740	4740	0
596	20240502	113600	88699420	4740	4735	4740	4735	32
597	20240502	113500	88547895	4735	4735	4735	4735	0
598	20240502	113400	88547895	4735	4735	4735	4735	0
599	20240502	113300	88547895	4735	4735	4735	4735	0
600	20240502	113200	88547895	4735	4735	4735	4735	7
601	20240502	113100	88514750	4735	4735	4735	4735	0
602	20240502	113000	88514750	4735	4735	4735	4735	0
603	20240502	112900	88514750	4735	4735	4735	4735	0
604	20240502	112800	88514750	4735	4735	4735	4735	0
605	20240502	112700	88514750	4735	4735	4735	4735	0
606	20240502	112600	88514750	4735	4735	4735	4735	0
607	20240502	112500	88514750	4735	4735	4735	4735	1
608	20240502	112400	88510015	4735	4735	4735	4735	0
609	20240502	112300	88510015	4735	4735	4735	4735	0
610	20240502	112200	88510015	4735	4735	4735	4735	2
611	20240502	112100	88500545	4740	4740	4740	4740	3
612	20240502	112000	88486325	4750	4750	4750	4750	0
613	20240502	111900	88486325	4750	4750	4750	4750	0
614	20240502	111800	88486325	4750	4750	4750	4750	1
615	20240502	111700	88481575	4745	4745	4745	4745	0
616	20240502	111600	88481575	4745	4730	4745	4730	77
617	20240502	111500	88117350	4725	4725	4725	4725	100
618	20240502	111400	87644850	4745	4745	4745	4745	0
619	20240502	111300	87644850	4745	4745	4745	4745	35
620	20240502	111200	87478775	4745	4745	4745	4745	1
621	20240502	111100	87474030	4725	4725	4725	4725	0
622	20240502	111000	87474030	4725	4725	4725	4725	0
623	20240502	110900	87474030	4725	4750	4750	4720	528
624	20240502	110800	84979885	4755	4755	4755	4755	0
625	20240502	110700	84979885	4755	4755	4755	4755	0
626	20240502	110600	84979885	4755	4755	4755	4755	0
627	20240502	110500	84979885	4755	4755	4755	4755	1
628	20240502	110400	84975130	4750	4750	4750	4750	0
629	20240502	110300	84975130	4750	4765	4765	4750	300
630	20240502	110200	83549675	4765	4765	4765	4765	0
631	20240502	110100	83549675	4765	4765	4765	4765	0
632	20240502	110000	83549675	4765	4760	4765	4760	43
633	20240502	105900	83344985	4770	4765	4770	4765	2
634	20240502	105800	83335450	4765	4765	4765	4765	0
635	20240502	105700	83335450	4765	4765	4765	4765	35
636	20240502	105600	83168675	4760	4760	4760	4760	0
637	20240502	105500	83168675	4760	4760	4760	4760	2
638	20240502	105400	83159155	4760	4760	4760	4760	0
639	20240502	105300	83159155	4760	4760	4760	4760	0
640	20240502	105200	83159155	4760	4760	4760	4760	0
641	20240502	105100	83159155	4760	4760	4760	4760	0
642	20240502	105000	83159155	4760	4760	4760	4760	0
643	20240502	104900	83159155	4760	4755	4760	4755	584
644	20240502	104800	80380735	4760	4760	4760	4760	0
645	20240502	104700	80380735	4760	4760	4760	4760	0
646	20240502	104600	80380735	4760	4760	4760	4760	1
647	20240502	104500	80375975	4765	4765	4765	4765	0
648	20240502	104400	80375975	4765	4765	4765	4765	39
649	20240502	104300	80190140	4770	4770	4770	4770	0
650	20240502	104200	80190140	4770	4770	4770	4770	0
651	20240502	104100	80190140	4770	4770	4770	4770	1
652	20240502	104000	80185370	4775	4765	4775	4765	80
653	20240502	103900	79803690	4750	4750	4750	4750	0
654	20240502	103800	79803690	4750	4750	4750	4750	0
655	20240502	103700	79803690	4750	4750	4750	4750	0
656	20240502	103600	79803690	4750	4750	4750	4750	1
657	20240502	103500	79798940	4750	4775	4775	4750	4933
658	20240502	103400	56255440	4775	4775	4775	4775	577
659	20240502	103300	53500265	4775	4775	4775	4775	10
660	20240502	103200	53452515	4775	4770	4775	4770	166
661	20240502	103100	52660425	4770	4770	4770	4770	20
662	20240502	103000	52565025	4770	4770	4770	4770	0
663	20240502	102900	52565025	4770	4770	4770	4770	66
664	20240502	102800	52250205	4770	4770	4770	4770	41
665	20240502	102700	52054635	4770	4760	4770	4760	261
666	20240502	102600	50810335	4760	4760	4760	4760	50
667	20240502	102500	50572335	4765	4765	4765	4765	6
668	20240502	102400	50543745	4760	4760	4760	4760	0
669	20240502	102300	50543745	4760	4750	4760	4750	790
670	20240502	102200	46783550	4750	4755	4760	4750	788
671	20240502	102100	43036375	4755	4740	4755	4740	100
672	20240502	102000	42561745	4735	4740	4740	4735	38
673	20240502	101900	42381655	4735	4735	4735	4735	1
674	20240502	101800	42376920	4735	4735	4735	4735	0
675	20240502	101700	42376920	4735	4730	4735	4730	86
676	20240502	101600	41969870	4730	4730	4730	4730	0
677	20240502	101500	41969870	4730	4730	4730	4730	0
678	20240502	101400	41969870	4730	4730	4730	4730	0
679	20240502	101300	41969870	4730	4730	4730	4730	0
680	20240502	101200	41969870	4730	4730	4730	4730	3
681	20240502	101100	41955680	4730	4730	4730	4730	1
682	20240502	101000	41950950	4735	4735	4735	4735	5
683	20240502	100900	41927275	4735	4735	4735	4735	1
684	20240502	100800	41922540	4735	4735	4735	4735	0
685	20240502	100700	41922540	4735	4735	4735	4735	0
686	20240502	100600	41922540	4735	4735	4735	4735	15
687	20240502	100500	41851515	4730	4730	4730	4730	14
688	20240502	100400	41785295	4725	4725	4725	4725	41
689	20240502	100300	41591570	4725	4725	4725	4725	0
690	20240502	100200	41591570	4725	4725	4725	4725	0
691	20240502	100100	41591570	4725	4725	4725	4725	4
692	20240502	100000	41572670	4725	4725	4725	4725	0
693	20240502	095900	41572670	4725	4725	4725	4725	0
694	20240502	095800	41572670	4725	4725	4725	4725	16
695	20240502	095700	41497070	4720	4720	4720	4720	0
696	20240502	095600	41497070	4720	4725	4725	4720	113
697	20240502	095500	40963605	4725	4720	4725	4720	49
698	20240502	095400	40732105	4720	4720	4720	4720	0
699	20240502	095300	40732105	4720	4720	4720	4720	0
700	20240502	095200	40732105	4720	4720	4720	4720	0
701	20240502	095100	40732105	4720	4720	4720	4720	1
702	20240502	095000	40727385	4730	4730	4730	4730	0
703	20240502	094900	40727385	4730	4730	4730	4730	0
704	20240502	094800	40727385	4730	4705	4730	4705	31
705	20240502	094700	40581020	4705	4710	4710	4705	400
706	20240502	094600	38698790	4720	4720	4720	4720	0
707	20240502	094500	38698790	4720	4720	4720	4720	0
708	20240502	094400	38698790	4720	4720	4720	4720	20
709	20240502	094300	38604390	4715	4715	4715	4715	0
710	20240502	094200	38604390	4715	4715	4715	4715	0
711	20240502	094100	38604390	4715	4715	4715	4715	0
712	20240502	094000	38604390	4715	4715	4715	4715	1
713	20240502	093900	38599675	4715	4710	4715	4710	1038
714	20240502	093800	33710505	4715	4715	4715	4715	36
715	20240502	093700	33540765	4710	4710	4710	4710	0
716	20240502	093600	33540765	4710	4710	4710	4710	0
717	20240502	093500	33540765	4710	4710	4710	4710	248
718	20240502	093400	32372685	4720	4720	4720	4720	0
719	20240502	093300	32372685	4720	4720	4720	4720	2
720	20240502	093200	32363245	4720	4720	4720	4720	15
721	20240502	093100	32292445	4710	4710	4710	4710	81
722	20240502	093000	31910935	4715	4715	4715	4715	56
723	20240502	092900	31646895	4715	4715	4715	4715	4
724	20240502	092800	31628035	4730	4730	4730	4730	0
725	20240502	092700	31628035	4730	4730	4730	4730	1
726	20240502	092600	31623305	4710	4710	4710	4710	0
727	20240502	092500	31623305	4710	4710	4710	4710	0
728	20240502	092400	31623305	4710	4710	4710	4710	0
729	20240502	092300	31623305	4710	4710	4710	4710	3
730	20240502	092200	31609175	4715	4715	4715	4715	0
731	20240502	092100	31609175	4715	4715	4715	4715	0
732	20240502	092000	31609175	4715	4735	4735	4715	283
733	20240502	091900	30272005	4745	4745	4745	4745	0
734	20240502	091800	30272005	4745	4745	4745	4745	0
735	20240502	091700	30272005	4745	4745	4745	4745	141
736	20240502	091600	29602960	4750	4750	4750	4750	146
737	20240502	091500	28909460	4745	4750	4750	4745	38
738	20240502	091400	28728980	4755	4760	4760	4755	198
739	20240502	091300	27787440	4755	4755	4755	4755	310
740	20240502	091200	26313390	4750	4750	4750	4750	0
741	20240502	091100	26313390	4750	4750	4750	4750	0
742	20240502	091000	26313390	4750	4750	4750	4750	0
743	20240502	090900	26313390	4750	4750	4750	4750	38
744	20240502	090800	26132890	4750	4750	4750	4750	63
745	20240502	090700	25833640	4755	4765	4765	4755	1071
746	20240502	090600	20740815	4750	4750	4750	4745	251
747	20240502	090500	19549775	4745	4745	4745	4745	200
748	20240502	090400	18600775	4735	4735	4735	4735	39
749	20240502	090300	18416110	4750	4710	4750	4710	1492
750	20240502	090200	11363090	4730	4730	4730	4730	0
751	20240502	090100	11363090	4730	4730	4730	4730	1
752	20240502	090000	11358360	4680	4680	4680	4680	2427