KissMeData/234300/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	204900	391740855	4060	4060	4060	4060	1427
3	20240502	204800	391740855	4060	4060	4060	4060	0
4	20240502	204700	391740855	4060	4060	4060	4060	0
5	20240502	204600	391740855	4060	4060	4060	4060	0
6	20240502	204500	391740855	4060	4060	4060	4060	0
7	20240502	204400	391740855	4060	4060	4060	4060	0
8	20240502	204300	391740855	4060	4060	4060	4060	0
9	20240502	204200	391740855	4060	4060	4060	4060	0
10	20240502	204100	391740855	4060	4060	4060	4060	0
11	20240502	204000	391740855	4060	4060	4060	4060	0
12	20240502	203900	391740855	4060	4060	4060	4060	0
13	20240502	203800	391740855	4060	4060	4060	4060	0
14	20240502	203700	391740855	4060	4060	4060	4060	0
15	20240502	203600	391740855	4060	4060	4060	4060	0
16	20240502	203500	391740855	4060	4060	4060	4060	0
17	20240502	203400	391740855	4060	4060	4060	4060	0
18	20240502	203300	391740855	4060	4060	4060	4060	0
19	20240502	203200	391740855	4060	4060	4060	4060	0
20	20240502	203100	391740855	4060	4060	4060	4060	0
21	20240502	203000	391740855	4060	4060	4060	4060	0
22	20240502	202900	391740855	4060	4060	4060	4060	0
23	20240502	202800	391740855	4060	4060	4060	4060	0
24	20240502	202700	391740855	4060	4060	4060	4060	0
25	20240502	202600	391740855	4060	4060	4060	4060	0
26	20240502	202500	391740855	4060	4060	4060	4060	0
27	20240502	202400	391740855	4060	4060	4060	4060	0
28	20240502	202300	391740855	4060	4060	4060	4060	0
29	20240502	202200	391740855	4060	4060	4060	4060	0
30	20240502	202100	391740855	4060	4060	4060	4060	0
31	20240502	202000	391740855	4060	4060	4060	4060	0
32	20240502	201900	391740855	4060	4060	4060	4060	1427
33	20240502	201800	391740855	4060	4060	4060	4060	0
34	20240502	201700	391740855	4060	4060	4060	4060	0
35	20240502	201600	391740855	4060	4060	4060	4060	0
36	20240502	201500	391740855	4060	4060	4060	4060	0
37	20240502	201400	391740855	4060	4060	4060	4060	0
38	20240502	201300	391740855	4060	4060	4060	4060	0
39	20240502	201200	391740855	4060	4060	4060	4060	0
40	20240502	201100	391740855	4060	4060	4060	4060	0
41	20240502	201000	391740855	4060	4060	4060	4060	0
42	20240502	200900	391740855	4060	4060	4060	4060	0
43	20240502	200800	391740855	4060	4060	4060	4060	0
44	20240502	200700	391740855	4060	4060	4060	4060	0
45	20240502	200600	391740855	4060	4060	4060	4060	0
46	20240502	200500	391740855	4060	4060	4060	4060	0
47	20240502	200400	391740855	4060	4060	4060	4060	0
48	20240502	200300	391740855	4060	4060	4060	4060	0
49	20240502	200200	391740855	4060	4060	4060	4060	0
50	20240502	200100	391740855	4060	4060	4060	4060	0
51	20240502	200000	391740855	4060	4060	4060	4060	0
52	20240502	195900	391740855	4060	4060	4060	4060	0
53	20240502	195800	391740855	4060	4060	4060	4060	0
54	20240502	195700	391740855	4060	4060	4060	4060	0
55	20240502	195600	391740855	4060	4060	4060	4060	0
56	20240502	195500	391740855	4060	4060	4060	4060	0
57	20240502	195400	391740855	4060	4060	4060	4060	0
58	20240502	195300	391740855	4060	4060	4060	4060	0
59	20240502	195200	391740855	4060	4060	4060	4060	0
60	20240502	195100	391740855	4060	4060	4060	4060	0
61	20240502	195000	391740855	4060	4060	4060	4060	0
62	20240502	194900	391740855	4060	4060	4060	4060	1427
63	20240502	194800	391740855	4060	4060	4060	4060	0
64	20240502	194700	391740855	4060	4060	4060	4060	0
65	20240502	194600	391740855	4060	4060	4060	4060	0
66	20240502	194500	391740855	4060	4060	4060	4060	0
67	20240502	194400	391740855	4060	4060	4060	4060	0
68	20240502	194300	391740855	4060	4060	4060	4060	0
69	20240502	194200	391740855	4060	4060	4060	4060	0
70	20240502	194100	391740855	4060	4060	4060	4060	0
71	20240502	194000	391740855	4060	4060	4060	4060	0
72	20240502	193900	391740855	4060	4060	4060	4060	0
73	20240502	193800	391740855	4060	4060	4060	4060	0
74	20240502	193700	391740855	4060	4060	4060	4060	0
75	20240502	193600	391740855	4060	4060	4060	4060	0
76	20240502	193500	391740855	4060	4060	4060	4060	0
77	20240502	193400	391740855	4060	4060	4060	4060	0
78	20240502	193300	391740855	4060	4060	4060	4060	0
79	20240502	193200	391740855	4060	4060	4060	4060	0
80	20240502	193100	391740855	4060	4060	4060	4060	0
81	20240502	193000	391740855	4060	4060	4060	4060	0
82	20240502	192900	391740855	4060	4060	4060	4060	0
83	20240502	192800	391740855	4060	4060	4060	4060	0
84	20240502	192700	391740855	4060	4060	4060	4060	0
85	20240502	192600	391740855	4060	4060	4060	4060	0
86	20240502	192500	391740855	4060	4060	4060	4060	0
87	20240502	192400	391740855	4060	4060	4060	4060	0
88	20240502	192300	391740855	4060	4060	4060	4060	0
89	20240502	192200	391740855	4060	4060	4060	4060	0
90	20240502	192100	391740855	4060	4060	4060	4060	0
91	20240502	192000	391740855	4060	4060	4060	4060	0
92	20240502	191900	391740855	4060	4060	4060	4060	1427
93	20240502	191800	391740855	4060	4060	4060	4060	0
94	20240502	191700	391740855	4060	4060	4060	4060	0
95	20240502	191600	391740855	4060	4060	4060	4060	0
96	20240502	191500	391740855	4060	4060	4060	4060	0
97	20240502	191400	391740855	4060	4060	4060	4060	0
98	20240502	191300	391740855	4060	4060	4060	4060	0
99	20240502	191200	391740855	4060	4060	4060	4060	0
100	20240502	191100	391740855	4060	4060	4060	4060	0
101	20240502	191000	391740855	4060	4060	4060	4060	0
102	20240502	190900	391740855	4060	4060	4060	4060	0
103	20240502	190800	391740855	4060	4060	4060	4060	0
104	20240502	190700	391740855	4060	4060	4060	4060	0
105	20240502	190600	391740855	4060	4060	4060	4060	0
106	20240502	190500	391740855	4060	4060	4060	4060	0
107	20240502	190400	391740855	4060	4060	4060	4060	0
108	20240502	190300	391740855	4060	4060	4060	4060	0
109	20240502	190200	391740855	4060	4060	4060	4060	0
110	20240502	190100	391740855	4060	4060	4060	4060	0
111	20240502	190000	391740855	4060	4060	4060	4060	0
112	20240502	185900	391740855	4060	4060	4060	4060	0
113	20240502	185800	391740855	4060	4060	4060	4060	0
114	20240502	185700	391740855	4060	4060	4060	4060	0
115	20240502	185600	391740855	4060	4060	4060	4060	0
116	20240502	185500	391740855	4060	4060	4060	4060	0
117	20240502	185400	391740855	4060	4060	4060	4060	0
118	20240502	185300	391740855	4060	4060	4060	4060	0
119	20240502	185200	391740855	4060	4060	4060	4060	0
120	20240502	185100	391740855	4060	4060	4060	4060	0
121	20240502	185000	391740855	4060	4060	4060	4060	0
122	20240502	184900	391740855	4060	4060	4060	4060	1427
123	20240502	184800	391740855	4060	4060	4060	4060	0
124	20240502	184700	391740855	4060	4060	4060	4060	0
125	20240502	184600	391740855	4060	4060	4060	4060	0
126	20240502	184500	391740855	4060	4060	4060	4060	0
127	20240502	184400	391740855	4060	4060	4060	4060	0
128	20240502	184300	391740855	4060	4060	4060	4060	0
129	20240502	184200	391740855	4060	4060	4060	4060	0
130	20240502	184100	391740855	4060	4060	4060	4060	0
131	20240502	184000	391740855	4060	4060	4060	4060	0
132	20240502	183900	391740855	4060	4060	4060	4060	0
133	20240502	183800	391740855	4060	4060	4060	4060	0
134	20240502	183700	391740855	4060	4060	4060	4060	0
135	20240502	183600	391740855	4060	4060	4060	4060	0
136	20240502	183500	391740855	4060	4060	4060	4060	0
137	20240502	183400	391740855	4060	4060	4060	4060	0
138	20240502	183300	391740855	4060	4060	4060	4060	0
139	20240502	183200	391740855	4060	4060	4060	4060	0
140	20240502	183100	391740855	4060	4060	4060	4060	0
141	20240502	183000	391740855	4060	4060	4060	4060	0
142	20240502	182900	391740855	4060	4060	4060	4060	0
143	20240502	182800	391740855	4060	4060	4060	4060	0
144	20240502	182700	391740855	4060	4060	4060	4060	0
145	20240502	182600	391740855	4060	4060	4060	4060	0
146	20240502	182500	391740855	4060	4060	4060	4060	0
147	20240502	182400	391740855	4060	4060	4060	4060	0
148	20240502	182300	391740855	4060	4060	4060	4060	0
149	20240502	182200	391740855	4060	4060	4060	4060	0
150	20240502	182100	391740855	4060	4060	4060	4060	0
151	20240502	182000	391740855	4060	4060	4060	4060	0
152	20240502	181900	391740855	4060	4060	4060	4060	1427
153	20240502	181800	391740855	4060	4060	4060	4060	0
154	20240502	181700	391740855	4060	4060	4060	4060	0
155	20240502	181600	391740855	4060	4060	4060	4060	0
156	20240502	181500	391740855	4060	4060	4060	4060	0
157	20240502	181400	391740855	4060	4060	4060	4060	0
158	20240502	181300	391740855	4060	4060	4060	4060	0
159	20240502	181200	391740855	4060	4060	4060	4060	0
160	20240502	181100	391740855	4060	4060	4060	4060	0
161	20240502	181000	391740855	4060	4060	4060	4060	0
162	20240502	180900	391740855	4060	4060	4060	4060	0
163	20240502	180800	391740855	4060	4060	4060	4060	0
164	20240502	180700	391740855	4060	4060	4060	4060	0
165	20240502	180600	391740855	4060	4060	4060	4060	0
166	20240502	180500	391740855	4060	4060	4060	4060	0
167	20240502	180400	391740855	4060	4060	4060	4060	0
168	20240502	180300	391740855	4060	4060	4060	4060	0
169	20240502	180200	391740855	4060	4060	4060	4060	0
170	20240502	180100	391740855	4060	4060	4060	4060	0
171	20240502	180000	391740855	4060	4060	4060	4060	0
172	20240502	175900	391740855	4060	4060	4060	4060	0
173	20240502	175800	391740855	4060	4060	4060	4060	0
174	20240502	175700	391740855	4060	4060	4060	4060	0
175	20240502	175600	391740855	4060	4060	4060	4060	0
176	20240502	175500	391740855	4060	4060	4060	4060	0
177	20240502	175400	391740855	4060	4060	4060	4060	0
178	20240502	175300	391740855	4060	4060	4060	4060	0
179	20240502	175200	391740855	4060	4060	4060	4060	0
180	20240502	175100	391740855	4060	4060	4060	4060	0
181	20240502	175000	391740855	4060	4060	4060	4060	0
182	20240502	174900	391740855	4060	4060	4060	4060	1427
183	20240502	174800	391740855	4060	4060	4060	4060	0
184	20240502	174700	391740855	4060	4060	4060	4060	0
185	20240502	174600	391740855	4060	4060	4060	4060	0
186	20240502	174500	391740855	4060	4060	4060	4060	0
187	20240502	174400	391740855	4060	4060	4060	4060	0
188	20240502	174300	391740855	4060	4060	4060	4060	0
189	20240502	174200	391740855	4060	4060	4060	4060	0
190	20240502	174100	391740855	4060	4060	4060	4060	0
191	20240502	174000	391740855	4060	4060	4060	4060	0
192	20240502	173900	391740855	4060	4060	4060	4060	0
193	20240502	173800	391740855	4060	4060	4060	4060	0
194	20240502	173700	391740855	4060	4060	4060	4060	0
195	20240502	173600	391740855	4060	4060	4060	4060	0
196	20240502	173500	391740855	4060	4060	4060	4060	0
197	20240502	173400	391740855	4060	4060	4060	4060	0
198	20240502	173300	391740855	4060	4060	4060	4060	0
199	20240502	173200	391740855	4060	4060	4060	4060	0
200	20240502	173100	391740855	4060	4060	4060	4060	0
201	20240502	173000	391740855	4060	4060	4060	4060	0
202	20240502	172900	391740855	4060	4060	4060	4060	0
203	20240502	172800	391740855	4060	4060	4060	4060	0
204	20240502	172700	391740855	4060	4060	4060	4060	0
205	20240502	172600	391740855	4060	4060	4060	4060	0
206	20240502	172500	391740855	4060	4060	4060	4060	0
207	20240502	172400	391740855	4060	4060	4060	4060	0
208	20240502	172300	391740855	4060	4060	4060	4060	0
209	20240502	172200	391740855	4060	4060	4060	4060	0
210	20240502	172100	391740855	4060	4060	4060	4060	0
211	20240502	172000	391740855	4060	4060	4060	4060	0
212	20240502	171900	391740855	4060	4060	4060	4060	1427
213	20240502	171800	391740855	4060	4060	4060	4060	0
214	20240502	171700	391740855	4060	4060	4060	4060	0
215	20240502	171600	391740855	4060	4060	4060	4060	0
216	20240502	171500	391740855	4060	4060	4060	4060	0
217	20240502	171400	391740855	4060	4060	4060	4060	0
218	20240502	171300	391740855	4060	4060	4060	4060	0
219	20240502	171200	391740855	4060	4060	4060	4060	0
220	20240502	171100	391740855	4060	4060	4060	4060	0
221	20240502	171000	391740855	4060	4060	4060	4060	0
222	20240502	170900	391740855	4060	4060	4060	4060	0
223	20240502	170800	391740855	4060	4060	4060	4060	0
224	20240502	170700	391740855	4060	4060	4060	4060	0
225	20240502	170600	391740855	4060	4060	4060	4060	0
226	20240502	170500	391740855	4060	4060	4060	4060	0
227	20240502	170400	391740855	4060	4060	4060	4060	0
228	20240502	170300	391740855	4060	4060	4060	4060	0
229	20240502	170200	391740855	4060	4060	4060	4060	0
230	20240502	170100	391740855	4060	4060	4060	4060	0
231	20240502	170000	391740855	4060	4060	4060	4060	0
232	20240502	165900	391740855	4060	4060	4060	4060	0
233	20240502	165800	391740855	4060	4060	4060	4060	0
234	20240502	165700	391740855	4060	4060	4060	4060	0
235	20240502	165600	391740855	4060	4060	4060	4060	0
236	20240502	165500	391740855	4060	4060	4060	4060	0
237	20240502	165400	391740855	4060	4060	4060	4060	0
238	20240502	165300	391740855	4060	4060	4060	4060	0
239	20240502	165200	391740855	4060	4060	4060	4060	0
240	20240502	165100	391740855	4060	4060	4060	4060	0
241	20240502	165000	391740855	4060	4060	4060	4060	0
242	20240502	164900	391740855	4060	4060	4060	4060	1427
243	20240502	164800	391740855	4060	4060	4060	4060	0
244	20240502	164700	391740855	4060	4060	4060	4060	0
245	20240502	164600	391740855	4060	4060	4060	4060	0
246	20240502	164500	391740855	4060	4060	4060	4060	0
247	20240502	164400	391740855	4060	4060	4060	4060	0
248	20240502	164300	391740855	4060	4060	4060	4060	0
249	20240502	164200	391740855	4060	4060	4060	4060	0
250	20240502	164100	391740855	4060	4060	4060	4060	0
251	20240502	164000	391740855	4060	4060	4060	4060	0
252	20240502	163900	391740855	4060	4060	4060	4060	0
253	20240502	163800	391740855	4060	4060	4060	4060	0
254	20240502	163700	391740855	4060	4060	4060	4060	0
255	20240502	163600	391740855	4060	4060	4060	4060	0
256	20240502	163500	391740855	4060	4060	4060	4060	0
257	20240502	163400	391740855	4060	4060	4060	4060	0
258	20240502	163300	391740855	4060	4060	4060	4060	0
259	20240502	163200	391740855	4060	4060	4060	4060	0
260	20240502	163100	391740855	4060	4060	4060	4060	0
261	20240502	163000	391740855	4060	4060	4060	4060	0
262	20240502	162900	391740855	4060	4060	4060	4060	0
263	20240502	162800	391740855	4060	4060	4060	4060	0
264	20240502	162700	391740855	4060	4060	4060	4060	0
265	20240502	162600	391740855	4060	4060	4060	4060	0
266	20240502	162500	391740855	4060	4060	4060	4060	0
267	20240502	162400	391740855	4060	4060	4060	4060	0
268	20240502	162300	391740855	4060	4060	4060	4060	0
269	20240502	162200	391740855	4060	4060	4060	4060	0
270	20240502	162100	391740855	4060	4060	4060	4060	0
271	20240502	162000	391740855	4060	4060	4060	4060	0
272	20240502	161900	391740855	4060	4060	4060	4060	1427
273	20240502	161800	391740855	4060	4060	4060	4060	0
274	20240502	161700	391740855	4060	4060	4060	4060	0
275	20240502	161600	391740855	4060	4060	4060	4060	0
276	20240502	161500	391740855	4060	4060	4060	4060	0
277	20240502	161400	391740855	4060	4060	4060	4060	0
278	20240502	161300	391740855	4060	4060	4060	4060	0
279	20240502	161200	391740855	4060	4060	4060	4060	0
280	20240502	161100	391740855	4060	4060	4060	4060	0
281	20240502	161000	391740855	4060	4060	4060	4060	0
282	20240502	160900	391740855	4060	4060	4060	4060	0
283	20240502	160800	391740855	4060	4060	4060	4060	0
284	20240502	160700	391740855	4060	4060	4060	4060	0
285	20240502	160600	391740855	4060	4060	4060	4060	0
286	20240502	160500	391740855	4060	4060	4060	4060	0
287	20240502	160400	391740855	4060	4060	4060	4060	0
288	20240502	160300	391740855	4060	4060	4060	4060	0
289	20240502	160200	391740855	4060	4060	4060	4060	0
290	20240502	160100	391740855	4060	4060	4060	4060	0
291	20240502	160000	391740855	4060	4060	4060	4060	0
292	20240502	155900	391740855	4060	4060	4060	4060	0
293	20240502	155800	391740855	4060	4060	4060	4060	0
294	20240502	155700	391740855	4060	4060	4060	4060	0
295	20240502	155600	391740855	4060	4060	4060	4060	0
296	20240502	155500	391740855	4060	4060	4060	4060	0
297	20240502	155400	391740855	4060	4060	4060	4060	0
298	20240502	155300	391740855	4060	4060	4060	4060	0
299	20240502	155200	391740855	4060	4060	4060	4060	0
300	20240502	155100	391740855	4060	4060	4060	4060	0
301	20240502	155000	391740855	4060	4060	4060	4060	0
302	20240502	154900	391740855	4060	4060	4060	4060	1427
303	20240502	154800	391740855	4060	4060	4060	4060	0
304	20240502	154700	391740855	4060	4060	4060	4060	0
305	20240502	154600	391740855	4060	4060	4060	4060	0
306	20240502	154500	391740855	4060	4060	4060	4060	0
307	20240502	154400	391740855	4060	4060	4060	4060	0
308	20240502	154300	391740855	4060	4060	4060	4060	0
309	20240502	154200	391740855	4060	4060	4060	4060	0
310	20240502	154100	391740855	4060	4060	4060	4060	0
311	20240502	154000	391740855	4060	4060	4060	4060	0
312	20240502	153900	391740855	4060	4060	4060	4060	0
313	20240502	153800	391740855	4060	4060	4060	4060	0
314	20240502	153700	391740855	4060	4060	4060	4060	0
315	20240502	153600	391740855	4060	4060	4060	4060	0
316	20240502	153500	391740855	4060	4060	4060	4060	0
317	20240502	153400	391740855	4060	4060	4060	4060	0
318	20240502	153300	391740855	4060	4060	4060	4060	0
319	20240502	153200	391740855	4060	4060	4060	4060	0
320	20240502	153100	391740855	4060	4060	4060	4060	0
321	20240502	153000	391740855	4060	4060	4060	4060	1427
322	20240502	152900	385947235	4060	4060	4060	4060	0
323	20240502	152800	385947235	4060	4060	4060	4060	0
324	20240502	152700	385947235	4060	4060	4060	4060	0
325	20240502	152600	385947235	4060	4060	4060	4060	0
326	20240502	152500	385947235	4060	4060	4060	4060	0
327	20240502	152400	385947235	4060	4060	4060	4060	0
328	20240502	152300	385947235	4060	4060	4060	4060	0
329	20240502	152200	385947235	4060	4060	4060	4060	0
330	20240502	152100	385947235	4060	4060	4060	4060	0
331	20240502	152000	385947235	4060	4060	4060	4060	0
332	20240502	151900	385947235	4060	4070	4070	4060	531
333	20240502	151800	383789740	4060	4065	4065	4060	170
334	20240502	151700	383099535	4065	4065	4065	4065	31
335	20240502	151600	382973520	4065	4065	4065	4065	5
336	20240502	151500	382953195	4065	4065	4065	4065	438
337	20240502	151400	381172725	4060	4060	4060	4060	266
338	20240502	151300	380092765	4065	4065	4065	4060	92
339	20240502	151200	379718935	4070	4070	4070	4070	0
340	20240502	151100	379718935	4070	4060	4070	4060	1549
341	20240502	151000	373429505	4060	4070	4070	4060	3326
342	20240502	150900	359892805	4070	4070	4070	4070	1
343	20240502	150800	359888735	4070	4070	4070	4070	109
344	20240502	150700	359445105	4070	4070	4070	4070	0
345	20240502	150600	359445105	4070	4070	4070	4070	0
346	20240502	150500	359445105	4070	4065	4070	4065	8
347	20240502	150400	359412580	4065	4065	4065	4065	1
348	20240502	150300	359408515	4065	4065	4065	4065	50
349	20240502	150200	359205265	4065	4065	4065	4065	50
350	20240502	150100	359002015	4070	4070	4070	4070	4
351	20240502	150000	358985735	4065	4065	4065	4065	200
352	20240502	145900	358172735	4070	4070	4070	4070	0
353	20240502	145800	358172735	4070	4070	4070	4070	442
354	20240502	145700	356373795	4070	4070	4070	4070	2071
355	20240502	145600	347944825	4060	4060	4060	4060	0
356	20240502	145500	347944825	4060	4060	4060	4060	0
357	20240502	145400	347944825	4060	4060	4060	4060	0
358	20240502	145300	347944825	4060	4060	4060	4060	1
359	20240502	145200	347940765	4070	4070	4070	4070	0
360	20240502	145100	347940765	4070	4070	4070	4070	0
361	20240502	145000	347940765	4070	4070	4070	4070	0
362	20240502	144900	347940765	4070	4070	4070	4070	0
363	20240502	144800	347940765	4070	4070	4070	4070	0
364	20240502	144700	347940765	4070	4070	4070	4070	20
365	20240502	144600	347859365	4070	4065	4070	4060	2186
366	20240502	144500	338975295	4065	4065	4065	4065	171
367	20240502	144400	338280180	4065	4065	4065	4065	0
368	20240502	144300	338280180	4065	4060	4065	4060	36
369	20240502	144200	338134015	4060	4060	4060	4060	120
370	20240502	144100	337646815	4060	4060	4060	4060	84
371	20240502	144000	337305775	4065	4065	4065	4065	102
372	20240502	143900	336891145	4065	4065	4065	4065	0
373	20240502	143800	336891145	4065	4065	4065	4065	200
374	20240502	143700	336078145	4070	4070	4070	4070	4
375	20240502	143600	336061865	4070	4070	4070	4070	5
376	20240502	143500	336041515	4070	4070	4070	4070	1222
377	20240502	143400	331067975	4070	4070	4070	4070	0
378	20240502	143300	331067975	4070	4070	4070	4070	0
379	20240502	143200	331067975	4070	4070	4070	4070	2
380	20240502	143100	331059835	4070	4065	4070	4060	16
381	20240502	143000	330994815	4070	4060	4070	4060	14
382	20240502	142900	330937965	4070	4065	4070	4065	49
383	20240502	142800	330738775	4065	4065	4065	4065	2
384	20240502	142700	330730645	4065	4065	4065	4065	36
385	20240502	142600	330584305	4065	4065	4065	4065	1
386	20240502	142500	330580240	4065	4060	4065	4060	362
387	20240502	142400	329109960	4065	4065	4065	4065	200
388	20240502	142300	328296960	4065	4065	4065	4065	4
389	20240502	142200	328280700	4065	4065	4065	4065	27
390	20240502	142100	328170945	4060	4060	4060	4060	0
391	20240502	142000	328170945	4060	4060	4060	4060	0
392	20240502	141900	328170945	4060	4060	4060	4060	0
393	20240502	141800	328170945	4060	4060	4060	4060	0
394	20240502	141700	328170945	4060	4060	4060	4060	113
395	20240502	141600	327712165	4060	4060	4060	4060	79
396	20240502	141500	327391425	4060	4060	4060	4060	120
397	20240502	141400	326904225	4060	4060	4060	4060	2
398	20240502	141300	326896105	4065	4065	4065	4065	0
399	20240502	141200	326896105	4065	4065	4065	4065	30
400	20240502	141100	326774155	4065	4065	4065	4065	0
401	20240502	141000	326774155	4065	4065	4065	4065	738
402	20240502	140900	323774185	4065	4065	4065	4065	500
403	20240502	140800	321741685	4070	4070	4070	4070	0
404	20240502	140700	321741685	4070	4070	4070	4070	0
405	20240502	140600	321741685	4070	4070	4070	4070	3
406	20240502	140500	321729475	4070	4070	4070	4070	0
407	20240502	140400	321729475	4070	4070	4070	4070	0
408	20240502	140300	321729475	4070	4065	4070	4065	102
409	20240502	140200	321314840	4060	4060	4060	4060	0
410	20240502	140100	321314840	4060	4060	4060	4060	210
411	20240502	140000	320462240	4065	4065	4065	4065	1
412	20240502	135900	320458175	4065	4065	4065	4065	0
413	20240502	135800	320458175	4065	4065	4065	4065	0
414	20240502	135700	320458175	4065	4065	4065	4065	41
415	20240502	135600	320291510	4070	4070	4070	4070	0
416	20240502	135500	320291510	4070	4070	4070	4070	0
417	20240502	135400	320291510	4070	4070	4070	4070	0
418	20240502	135300	320291510	4070	4070	4070	4070	0
419	20240502	135200	320291510	4070	4070	4070	4070	0
420	20240502	135100	320291510	4070	4070	4070	4070	0
421	20240502	135000	320291510	4070	4070	4070	4070	12
422	20240502	134900	320242670	4060	4060	4060	4060	5
423	20240502	134800	320222370	4070	4070	4070	4065	1283
424	20240502	134700	315006525	4070	4070	4070	4070	0
425	20240502	134600	315006525	4070	4070	4070	4070	617
426	20240502	134500	312495335	4070	4070	4070	4070	0
427	20240502	134400	312495335	4070	4070	4070	4070	0
428	20240502	134300	312495335	4070	4070	4070	4070	20
429	20240502	134200	312413935	4075	4075	4075	4075	5
430	20240502	134100	312393560	4075	4075	4075	4075	0
431	20240502	134000	312393560	4075	4075	4075	4075	0
432	20240502	133900	312393560	4075	4075	4075	4075	200
433	20240502	133800	311578560	4075	4075	4075	4075	1
434	20240502	133700	311574485	4065	4065	4065	4065	83
435	20240502	133600	311237090	4065	4070	4070	4065	74
436	20240502	133500	310936160	4070	4070	4070	4070	0
437	20240502	133400	310936160	4070	4070	4070	4070	0
438	20240502	133300	310936160	4070	4070	4070	4070	200
439	20240502	133200	310122160	4075	4075	4075	4075	0
440	20240502	133100	310122160	4075	4075	4075	4075	0
441	20240502	133000	310122160	4075	4075	4075	4075	122
442	20240502	132900	309625010	4080	4080	4080	4080	0
443	20240502	132800	309625010	4080	4080	4080	4080	1
444	20240502	132700	309620930	4080	4080	4080	4080	0
445	20240502	132600	309620930	4080	4080	4080	4080	0
446	20240502	132500	309620930	4080	4070	4080	4070	11
447	20240502	132400	309576150	4070	4070	4070	4070	0
448	20240502	132300	309576150	4070	4070	4070	4070	0
449	20240502	132200	309576150	4070	4070	4070	4070	100
450	20240502	132100	309169150	4085	4085	4085	4085	0
451	20240502	132000	309169150	4085	4085	4085	4085	0
452	20240502	131900	309169150	4085	4085	4085	4085	0
453	20240502	131800	309169150	4085	4085	4085	4085	0
454	20240502	131700	309169150	4085	4070	4085	4065	61
455	20240502	131600	308920915	4085	4085	4085	4085	0
456	20240502	131500	308920915	4085	4085	4085	4085	0
457	20240502	131400	308920915	4085	4085	4085	4085	1
458	20240502	131300	308916830	4065	4080	4080	4065	712
459	20240502	131200	306015545	4070	4070	4070	4070	215
460	20240502	131100	305140495	4070	4070	4070	4070	15
461	20240502	131000	305079445	4070	4070	4070	4070	0
462	20240502	130900	305079445	4070	4070	4070	4070	59
463	20240502	130800	304839315	4070	4070	4070	4070	2
464	20240502	130700	304831175	4085	4085	4085	4085	100
465	20240502	130600	304422675	4085	4085	4085	4085	0
466	20240502	130500	304422675	4085	4085	4085	4085	1
467	20240502	130400	304418590	4060	4065	4065	4060	247
468	20240502	130300	303415765	4085	4085	4085	4085	0
469	20240502	130200	303415765	4085	4060	4085	4060	705
470	20240502	130100	300553440	4060	4065	4065	4060	233
471	20240502	130000	299606960	4065	4080	4085	4065	190
472	20240502	125900	298833670	4085	4085	4085	4085	0
473	20240502	125800	298833670	4085	4085	4085	4085	0
474	20240502	125700	298833670	4085	4085	4085	4085	0
475	20240502	125600	298833670	4085	4085	4085	4085	1
476	20240502	125500	298829585	4085	4085	4085	4085	1
477	20240502	125400	298825500	4055	4055	4055	4055	0
478	20240502	125300	298825500	4055	4055	4055	4055	0
479	20240502	125200	298825500	4055	4085	4085	4055	2
480	20240502	125100	298817360	4055	4055	4055	4055	200
481	20240502	125000	298006360	4055	4055	4055	4055	10
482	20240502	124900	297965810	4060	4060	4060	4060	0
483	20240502	124800	297965810	4060	4060	4060	4060	0
484	20240502	124700	297965810	4060	4060	4060	4060	800
485	20240502	124600	294717810	4060	4060	4060	4060	122
486	20240502	124500	294222490	4085	4085	4085	4085	1
487	20240502	124400	294218405	4055	4055	4055	4055	0
488	20240502	124300	294218405	4055	4060	4060	4055	1091
489	20240502	124200	289788960	4085	4085	4085	4085	1
490	20240502	124100	289784875	4080	4080	4080	4080	0
491	20240502	124000	289784875	4080	4080	4080	4080	0
492	20240502	123900	289784875	4080	4080	4080	4080	0
493	20240502	123800	289784875	4080	4085	4085	4080	132
494	20240502	123700	289245705	4085	4085	4085	4085	0
495	20240502	123600	289245705	4085	4085	4085	4085	0
496	20240502	123500	289245705	4085	4070	4085	4055	3051
497	20240502	123400	276848485	4065	4065	4065	4065	0
498	20240502	123300	276848485	4065	4065	4065	4065	61
499	20240502	123200	276600520	4085	4085	4085	4085	1
500	20240502	123100	276596435	4070	4070	4070	4070	100
501	20240502	123000	276189435	4085	4070	4085	4070	11
502	20240502	122900	276144650	4085	4085	4085	4085	1
503	20240502	122800	276140565	4085	4085	4085	4085	0
504	20240502	122700	276140565	4085	4085	4085	4085	0
505	20240502	122600	276140565	4085	4070	4085	4070	590
506	20240502	122500	273734355	4070	4070	4070	4070	0
507	20240502	122400	273734355	4070	4070	4070	4070	0
508	20240502	122300	273734355	4070	4070	4070	4070	0
509	20240502	122200	273734355	4070	4070	4070	4070	0
510	20240502	122100	273734355	4070	4070	4070	4070	75
511	20240502	122000	273429105	4070	4070	4070	4070	340
512	20240502	121900	272045305	4075	4075	4075	4075	36
513	20240502	121800	271898605	4080	4090	4090	4080	22
514	20240502	121700	271808795	4090	4090	4090	4090	35
515	20240502	121600	271665645	4090	4090	4090	4090	9
516	20240502	121500	271628835	4090	4075	4090	4075	205
517	20240502	121400	270792095	4080	4080	4080	4080	0
518	20240502	121300	270792095	4080	4080	4080	4080	10
519	20240502	121200	270751295	4080	4080	4080	4080	39
520	20240502	121100	270592175	4085	4085	4085	4085	200
521	20240502	121000	269775175	4085	4085	4085	4085	1
522	20240502	120900	269771090	4080	4080	4080	4080	0
523	20240502	120800	269771090	4080	4080	4080	4080	0
524	20240502	120700	269771090	4080	4080	4080	4080	0
525	20240502	120600	269771090	4080	4080	4080	4080	0
526	20240502	120500	269771090	4080	4075	4080	4075	184
527	20240502	120400	269020985	4100	4100	4100	4100	1
528	20240502	120300	269016885	4075	4075	4075	4075	0
529	20240502	120200	269016885	4075	4075	4075	4075	49
530	20240502	120100	268817210	4070	4070	4070	4070	0
531	20240502	120000	268817210	4070	4070	4070	4070	0
532	20240502	115900	268817210	4070	4090	4090	4070	4000
533	20240502	115800	252504925	4105	4105	4105	4105	1
534	20240502	115700	252500820	4100	4100	4100	4100	150
535	20240502	115600	251885820	4090	4090	4090	4090	0
536	20240502	115500	251885820	4090	4090	4090	4090	0
537	20240502	115400	251885820	4090	4090	4090	4090	29
538	20240502	115300	251767210	4090	4090	4090	4090	0
539	20240502	115200	251767210	4090	4090	4090	4090	0
540	20240502	115100	251767210	4090	4090	4090	4090	0
541	20240502	115000	251767210	4090	4090	4090	4090	112
542	20240502	114900	251309130	4100	4100	4100	4100	300
543	20240502	114800	250079130	4100	4100	4100	4100	0
544	20240502	114700	250079130	4100	4100	4100	4100	3
545	20240502	114600	250066830	4085	4085	4085	4085	50
546	20240502	114500	249862580	4105	4105	4105	4105	0
547	20240502	114400	249862580	4105	4105	4105	4105	0
548	20240502	114300	249862580	4105	4105	4105	4105	0
549	20240502	114200	249862580	4105	4105	4105	4105	0
550	20240502	114100	249862580	4105	4100	4105	4100	12
551	20240502	114000	249813345	4100	4100	4100	4100	0
552	20240502	113900	249813345	4100	4100	4100	4100	0
553	20240502	113800	249813345	4100	4100	4100	4100	0
554	20240502	113700	249813345	4100	4100	4100	4100	0
555	20240502	113600	249813345	4100	4090	4100	4090	286
556	20240502	113500	248642175	4090	4090	4100	4090	1003
557	20240502	113400	244533975	4090	4090	4090	4090	38
558	20240502	113300	244378555	4090	4090	4090	4090	51
559	20240502	113200	244169965	4085	4085	4085	4085	244
560	20240502	113100	243173225	4090	4090	4090	4090	288
561	20240502	113000	241995305	4100	4100	4100	4090	343
562	20240502	112900	240590005	4095	4095	4095	4095	0
563	20240502	112800	240590005	4095	4095	4095	4095	9
564	20240502	112700	240553150	4090	4090	4090	4090	0
565	20240502	112600	240553150	4090	4090	4090	4090	0
566	20240502	112500	240553150	4090	4090	4090	4090	488
567	20240502	112400	238557230	4090	4090	4105	4090	334
568	20240502	112300	237190405	4105	4105	4105	4105	1
569	20240502	112200	237186300	4090	4095	4095	4090	134
570	20240502	112100	236638140	4095	4095	4095	4095	0
571	20240502	112000	236638140	4095	4095	4095	4095	230
572	20240502	111900	235696290	4095	4095	4095	4095	410
573	20240502	111800	234017340	4105	4105	4105	4105	3
574	20240502	111700	234005025	4105	4105	4105	4105	0
575	20240502	111600	234005025	4105	4105	4105	4105	1
576	20240502	111500	234000920	4105	4105	4105	4105	0
577	20240502	111400	234000920	4105	4105	4105	4105	120
578	20240502	111300	233508320	4105	4105	4105	4100	265
579	20240502	111200	232420995	4105	4105	4110	4105	1001
580	20240502	111100	228307885	4105	4110	4110	4105	302
581	20240502	111000	227068165	4110	4110	4110	4110	113
582	20240502	110900	226603735	4105	4105	4105	4105	0
583	20240502	110800	226603735	4105	4105	4105	4105	164
584	20240502	110700	225930515	4095	4100	4100	4095	164
585	20240502	110600	225258910	4105	4105	4105	4105	100
586	20240502	110500	224848410	4105	4100	4105	4100	174
587	20240502	110400	224135005	4100	4100	4100	4100	0
588	20240502	110300	224135005	4100	4100	4100	4100	0
589	20240502	110200	224135005	4100	4100	4100	4100	150
590	20240502	110100	223520005	4105	4105	4105	4105	30
591	20240502	110000	223396855	4100	4100	4100	4100	0
592	20240502	105900	223396855	4100	4100	4100	4100	3
593	20240502	105800	223384555	4100	4100	4100	4100	0
594	20240502	105700	223384555	4100	4100	4100	4100	172
595	20240502	105600	222679355	4105	4105	4105	4105	0
596	20240502	105500	222679355	4105	4105	4105	4105	30
597	20240502	105400	222556205	4100	4100	4100	4100	0
598	20240502	105300	222556205	4100	4100	4100	4100	0
599	20240502	105200	222556205	4100	4100	4100	4100	230
600	20240502	105100	221613205	4110	4110	4110	4110	300
601	20240502	105000	220380205	4110	4110	4110	4110	1
602	20240502	104900	220376095	4105	4105	4105	4105	0
603	20240502	104800	220376095	4105	4105	4105	4105	121
604	20240502	104700	219879390	4105	4105	4105	4105	171
605	20240502	104600	219177435	4100	4090	4100	4090	557
606	20240502	104500	216894435	4100	4100	4100	4100	0
607	20240502	104400	216894435	4100	4100	4100	4100	0
608	20240502	104300	216894435	4100	4100	4100	4100	59
609	20240502	104200	216652535	4100	4100	4100	4100	0
610	20240502	104100	216652535	4100	4100	4100	4100	170
611	20240502	104000	215955535	4100	4100	4100	4100	0
612	20240502	103900	215955535	4100	4095	4100	4095	51
613	20240502	103800	215746685	4090	4090	4090	4090	0
614	20240502	103700	215746685	4090	4090	4090	4090	0
615	20240502	103600	215746685	4090	4090	4090	4090	0
616	20240502	103500	215746685	4090	4090	4090	4090	71
617	20240502	103400	215456295	4090	4090	4090	4085	95
618	20240502	103300	215067775	4090	4090	4090	4090	85
619	20240502	103200	214720125	4100	4100	4100	4100	2
620	20240502	103100	214711925	4090	4090	4090	4090	0
621	20240502	103000	214711925	4090	4090	4090	4090	0
622	20240502	102900	214711925	4090	4090	4090	4090	0
623	20240502	102800	214711925	4090	4110	4110	4090	1341
624	20240502	102700	209213140	4110	4110	4110	4110	103
625	20240502	102600	208789810	4110	4105	4110	4105	221
626	20240502	102500	207882000	4105	4100	4105	4100	6568
627	20240502	102400	180921610	4105	4105	4105	4105	97
628	20240502	102300	180523425	4105	4100	4105	4100	51
629	20240502	102200	180314320	4105	4105	4105	4105	30
630	20240502	102100	180191170	4100	4100	4100	4100	304
631	20240502	102000	178944770	4100	4105	4105	4100	896
632	20240502	101900	175270170	4105	4105	4105	4105	1035
633	20240502	101800	171021495	4105	4105	4105	4105	0
634	20240502	101700	171021495	4105	4105	4105	4105	13
635	20240502	101600	170968130	4105	4105	4105	4105	300
636	20240502	101500	169736630	4105	4105	4105	4105	0
637	20240502	101400	169736630	4105	4105	4105	4105	0
638	20240502	101300	169736630	4105	4105	4105	4105	200
639	20240502	101200	168915630	4105	4105	4105	4105	0
640	20240502	101100	168915630	4105	4105	4105	4105	90
641	20240502	101000	168546180	4105	4105	4105	4105	1
642	20240502	100900	168542075	4105	4105	4105	4105	406
643	20240502	100800	166875445	4105	4100	4105	4100	46
644	20240502	100700	166686620	4105	4105	4105	4105	1
645	20240502	100600	166682515	4105	4105	4105	4105	0
646	20240502	100500	166682515	4105	4105	4105	4105	0
647	20240502	100400	166682515	4105	4100	4105	4090	51
648	20240502	100300	166473730	4105	4095	4105	4095	509
649	20240502	100200	164384365	4095	4095	4095	4095	10
650	20240502	100100	164343415	4090	4090	4090	4090	44
651	20240502	100000	164163455	4090	4090	4090	4090	100
652	20240502	095900	163754455	4095	4095	4095	4095	56
653	20240502	095800	163525135	4095	4095	4095	4095	0
654	20240502	095700	163525135	4095	4095	4095	4095	50
655	20240502	095600	163320385	4095	4095	4095	4095	0
656	20240502	095500	163320385	4095	4095	4095	4095	0
657	20240502	095400	163320385	4095	4095	4095	4095	1952
658	20240502	095300	155326945	4095	4095	4095	4095	79
659	20240502	095200	155003440	4100	4105	4105	4100	700
660	20240502	095100	152133035	4105	4110	4110	4105	1606
661	20240502	095000	145537970	4115	4115	4115	4115	33
662	20240502	094900	145402175	4110	4110	4110	4110	0
663	20240502	094800	145402175	4110	4110	4110	4110	0
664	20240502	094700	145402175	4110	4110	4110	4110	287
665	20240502	094600	144222605	4110	4110	4110	4105	358
666	20240502	094500	142751930	4110	4120	4120	4110	348
667	20240502	094400	141321630	4120	4120	4120	4120	0
668	20240502	094300	141321630	4120	4120	4120	4110	82
669	20240502	094200	140983800	4120	4120	4120	4120	121
670	20240502	094100	140485280	4115	4115	4115	4115	1202
671	20240502	094000	135539050	4110	4105	4115	4105	3016
672	20240502	093900	123138250	4105	4100	4105	4100	123
673	20240502	093800	122633340	4085	4105	4105	4085	122
674	20240502	093700	122134950	4080	4080	4080	4080	0
675	20240502	093600	122134950	4080	4100	4100	4080	292
676	20240502	093500	120938680	4100	4100	4100	4100	248
677	20240502	093400	119921880	4095	4100	4100	4095	177
678	20240502	093300	119196730	4100	4095	4100	4095	280
679	20240502	093200	118048760	4095	4100	4100	4095	141
680	20240502	093100	117471010	4100	4100	4110	4100	502
681	20240502	093000	115411430	4110	4095	4110	4095	1250
682	20240502	092900	110277850	4100	4080	4100	4080	3612
683	20240502	092800	95512065	4075	4080	4080	4075	22
684	20240502	092700	95422330	4080	4080	4085	4080	226
685	20240502	092600	94500240	4085	4085	4085	4085	1
686	20240502	092500	94496155	4085	4085	4085	4085	0
687	20240502	092400	94496155	4085	4085	4085	4085	200
688	20240502	092300	93679155	4080	4080	4080	4080	0
689	20240502	092200	93679155	4080	4080	4080	4080	523
690	20240502	092100	91545315	4080	4080	4080	4075	1636
691	20240502	092000	84874410	4075	4075	4075	4075	50
692	20240502	091900	84670660	4065	4075	4075	4065	201
693	20240502	091800	83852595	4075	4075	4075	4075	50
694	20240502	091700	83648845	4065	4065	4065	4065	211
695	20240502	091600	82791130	4065	4065	4070	4065	250
696	20240502	091500	81774870	4080	4080	4080	4080	200
697	20240502	091400	80958870	4080	4080	4080	4080	90
698	20240502	091300	80591670	4075	4065	4075	4065	193
699	20240502	091200	79806125	4075	4065	4075	4065	84
700	20240502	091100	79464305	4080	4075	4080	4075	111
701	20240502	091000	79011665	4075	4075	4075	4075	2
702	20240502	090900	79003515	4080	4060	4080	4060	112
703	20240502	090800	78547795	4055	4055	4055	4055	10
704	20240502	090700	78507245	4085	4075	4085	4040	6049
705	20240502	090600	53981890	4080	4075	4080	4075	799
706	20240502	090500	50722650	4075	4070	4075	4065	529
707	20240502	090400	48570345	4070	4090	4090	4070	2652
708	20240502	090300	37770470	4090	4090	4110	4090	357
709	20240502	090200	36310105	4110	4065	4110	4065	6487
710	20240502	090100	9740630	4065	4060	4065	4060	130
711	20240502	090000	9212680	4060	4065	4065	4060	2147