KissMeData/275630/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	210000	41442810	4160	4160	4160	4160	625
3	20240502	205900	41442810	4160	4160	4160	4160	0
4	20240502	205800	41442810	4160	4160	4160	4160	0
5	20240502	205700	41442810	4160	4160	4160	4160	0
6	20240502	205600	41442810	4160	4160	4160	4160	0
7	20240502	205500	41442810	4160	4160	4160	4160	0
8	20240502	205400	41442810	4160	4160	4160	4160	0
9	20240502	205300	41442810	4160	4160	4160	4160	0
10	20240502	205200	41442810	4160	4160	4160	4160	0
11	20240502	205100	41442810	4160	4160	4160	4160	0
12	20240502	205000	41442810	4160	4160	4160	4160	0
13	20240502	204900	41442810	4160	4160	4160	4160	0
14	20240502	204800	41442810	4160	4160	4160	4160	0
15	20240502	204700	41442810	4160	4160	4160	4160	0
16	20240502	204600	41442810	4160	4160	4160	4160	0
17	20240502	204500	41442810	4160	4160	4160	4160	0
18	20240502	204400	41442810	4160	4160	4160	4160	0
19	20240502	204300	41442810	4160	4160	4160	4160	0
20	20240502	204200	41442810	4160	4160	4160	4160	0
21	20240502	204100	41442810	4160	4160	4160	4160	0
22	20240502	204000	41442810	4160	4160	4160	4160	0
23	20240502	203900	41442810	4160	4160	4160	4160	0
24	20240502	203800	41442810	4160	4160	4160	4160	0
25	20240502	203700	41442810	4160	4160	4160	4160	0
26	20240502	203600	41442810	4160	4160	4160	4160	0
27	20240502	203500	41442810	4160	4160	4160	4160	0
28	20240502	203400	41442810	4160	4160	4160	4160	0
29	20240502	203300	41442810	4160	4160	4160	4160	0
30	20240502	203200	41442810	4160	4160	4160	4160	0
31	20240502	203100	41442810	4160	4160	4160	4160	0
32	20240502	203000	41442810	4160	4160	4160	4160	625
33	20240502	202900	41442810	4160	4160	4160	4160	0
34	20240502	202800	41442810	4160	4160	4160	4160	0
35	20240502	202700	41442810	4160	4160	4160	4160	0
36	20240502	202600	41442810	4160	4160	4160	4160	0
37	20240502	202500	41442810	4160	4160	4160	4160	0
38	20240502	202400	41442810	4160	4160	4160	4160	0
39	20240502	202300	41442810	4160	4160	4160	4160	0
40	20240502	202200	41442810	4160	4160	4160	4160	0
41	20240502	202100	41442810	4160	4160	4160	4160	0
42	20240502	202000	41442810	4160	4160	4160	4160	0
43	20240502	201900	41442810	4160	4160	4160	4160	0
44	20240502	201800	41442810	4160	4160	4160	4160	0
45	20240502	201700	41442810	4160	4160	4160	4160	0
46	20240502	201600	41442810	4160	4160	4160	4160	0
47	20240502	201500	41442810	4160	4160	4160	4160	0
48	20240502	201400	41442810	4160	4160	4160	4160	0
49	20240502	201300	41442810	4160	4160	4160	4160	0
50	20240502	201200	41442810	4160	4160	4160	4160	0
51	20240502	201100	41442810	4160	4160	4160	4160	0
52	20240502	201000	41442810	4160	4160	4160	4160	0
53	20240502	200900	41442810	4160	4160	4160	4160	0
54	20240502	200800	41442810	4160	4160	4160	4160	0
55	20240502	200700	41442810	4160	4160	4160	4160	0
56	20240502	200600	41442810	4160	4160	4160	4160	0
57	20240502	200500	41442810	4160	4160	4160	4160	0
58	20240502	200400	41442810	4160	4160	4160	4160	0
59	20240502	200300	41442810	4160	4160	4160	4160	0
60	20240502	200200	41442810	4160	4160	4160	4160	0
61	20240502	200100	41442810	4160	4160	4160	4160	0
62	20240502	200000	41442810	4160	4160	4160	4160	625
63	20240502	195900	41442810	4160	4160	4160	4160	0
64	20240502	195800	41442810	4160	4160	4160	4160	0
65	20240502	195700	41442810	4160	4160	4160	4160	0
66	20240502	195600	41442810	4160	4160	4160	4160	0
67	20240502	195500	41442810	4160	4160	4160	4160	0
68	20240502	195400	41442810	4160	4160	4160	4160	0
69	20240502	195300	41442810	4160	4160	4160	4160	0
70	20240502	195200	41442810	4160	4160	4160	4160	0
71	20240502	195100	41442810	4160	4160	4160	4160	0
72	20240502	195000	41442810	4160	4160	4160	4160	0
73	20240502	194900	41442810	4160	4160	4160	4160	0
74	20240502	194800	41442810	4160	4160	4160	4160	0
75	20240502	194700	41442810	4160	4160	4160	4160	0
76	20240502	194600	41442810	4160	4160	4160	4160	0
77	20240502	194500	41442810	4160	4160	4160	4160	0
78	20240502	194400	41442810	4160	4160	4160	4160	0
79	20240502	194300	41442810	4160	4160	4160	4160	0
80	20240502	194200	41442810	4160	4160	4160	4160	0
81	20240502	194100	41442810	4160	4160	4160	4160	0
82	20240502	194000	41442810	4160	4160	4160	4160	0
83	20240502	193900	41442810	4160	4160	4160	4160	0
84	20240502	193800	41442810	4160	4160	4160	4160	0
85	20240502	193700	41442810	4160	4160	4160	4160	0
86	20240502	193600	41442810	4160	4160	4160	4160	0
87	20240502	193500	41442810	4160	4160	4160	4160	0
88	20240502	193400	41442810	4160	4160	4160	4160	0
89	20240502	193300	41442810	4160	4160	4160	4160	0
90	20240502	193200	41442810	4160	4160	4160	4160	0
91	20240502	193100	41442810	4160	4160	4160	4160	0
92	20240502	193000	41442810	4160	4160	4160	4160	625
93	20240502	192900	41442810	4160	4160	4160	4160	0
94	20240502	192800	41442810	4160	4160	4160	4160	0
95	20240502	192700	41442810	4160	4160	4160	4160	0
96	20240502	192600	41442810	4160	4160	4160	4160	0
97	20240502	192500	41442810	4160	4160	4160	4160	0
98	20240502	192400	41442810	4160	4160	4160	4160	0
99	20240502	192300	41442810	4160	4160	4160	4160	0
100	20240502	192200	41442810	4160	4160	4160	4160	0
101	20240502	192100	41442810	4160	4160	4160	4160	0
102	20240502	192000	41442810	4160	4160	4160	4160	0
103	20240502	191900	41442810	4160	4160	4160	4160	0
104	20240502	191800	41442810	4160	4160	4160	4160	0
105	20240502	191700	41442810	4160	4160	4160	4160	0
106	20240502	191600	41442810	4160	4160	4160	4160	0
107	20240502	191500	41442810	4160	4160	4160	4160	0
108	20240502	191400	41442810	4160	4160	4160	4160	0
109	20240502	191300	41442810	4160	4160	4160	4160	0
110	20240502	191200	41442810	4160	4160	4160	4160	0
111	20240502	191100	41442810	4160	4160	4160	4160	0
112	20240502	191000	41442810	4160	4160	4160	4160	0
113	20240502	190900	41442810	4160	4160	4160	4160	0
114	20240502	190800	41442810	4160	4160	4160	4160	0
115	20240502	190700	41442810	4160	4160	4160	4160	0
116	20240502	190600	41442810	4160	4160	4160	4160	0
117	20240502	190500	41442810	4160	4160	4160	4160	0
118	20240502	190400	41442810	4160	4160	4160	4160	0
119	20240502	190300	41442810	4160	4160	4160	4160	0
120	20240502	190200	41442810	4160	4160	4160	4160	0
121	20240502	190100	41442810	4160	4160	4160	4160	0
122	20240502	190000	41442810	4160	4160	4160	4160	625
123	20240502	185900	41442810	4160	4160	4160	4160	0
124	20240502	185800	41442810	4160	4160	4160	4160	0
125	20240502	185700	41442810	4160	4160	4160	4160	0
126	20240502	185600	41442810	4160	4160	4160	4160	0
127	20240502	185500	41442810	4160	4160	4160	4160	0
128	20240502	185400	41442810	4160	4160	4160	4160	0
129	20240502	185300	41442810	4160	4160	4160	4160	0
130	20240502	185200	41442810	4160	4160	4160	4160	0
131	20240502	185100	41442810	4160	4160	4160	4160	0
132	20240502	185000	41442810	4160	4160	4160	4160	0
133	20240502	184900	41442810	4160	4160	4160	4160	0
134	20240502	184800	41442810	4160	4160	4160	4160	0
135	20240502	184700	41442810	4160	4160	4160	4160	0
136	20240502	184600	41442810	4160	4160	4160	4160	0
137	20240502	184500	41442810	4160	4160	4160	4160	0
138	20240502	184400	41442810	4160	4160	4160	4160	0
139	20240502	184300	41442810	4160	4160	4160	4160	0
140	20240502	184200	41442810	4160	4160	4160	4160	0
141	20240502	184100	41442810	4160	4160	4160	4160	0
142	20240502	184000	41442810	4160	4160	4160	4160	0
143	20240502	183900	41442810	4160	4160	4160	4160	0
144	20240502	183800	41442810	4160	4160	4160	4160	0
145	20240502	183700	41442810	4160	4160	4160	4160	0
146	20240502	183600	41442810	4160	4160	4160	4160	0
147	20240502	183500	41442810	4160	4160	4160	4160	0
148	20240502	183400	41442810	4160	4160	4160	4160	0
149	20240502	183300	41442810	4160	4160	4160	4160	0
150	20240502	183200	41442810	4160	4160	4160	4160	0
151	20240502	183100	41442810	4160	4160	4160	4160	0
152	20240502	183000	41442810	4160	4160	4160	4160	625
153	20240502	182900	41442810	4160	4160	4160	4160	0
154	20240502	182800	41442810	4160	4160	4160	4160	0
155	20240502	182700	41442810	4160	4160	4160	4160	0
156	20240502	182600	41442810	4160	4160	4160	4160	0
157	20240502	182500	41442810	4160	4160	4160	4160	0
158	20240502	182400	41442810	4160	4160	4160	4160	0
159	20240502	182300	41442810	4160	4160	4160	4160	0
160	20240502	182200	41442810	4160	4160	4160	4160	0
161	20240502	182100	41442810	4160	4160	4160	4160	0
162	20240502	182000	41442810	4160	4160	4160	4160	0
163	20240502	181900	41442810	4160	4160	4160	4160	0
164	20240502	181800	41442810	4160	4160	4160	4160	0
165	20240502	181700	41442810	4160	4160	4160	4160	0
166	20240502	181600	41442810	4160	4160	4160	4160	0
167	20240502	181500	41442810	4160	4160	4160	4160	0
168	20240502	181400	41442810	4160	4160	4160	4160	0
169	20240502	181300	41442810	4160	4160	4160	4160	0
170	20240502	181200	41442810	4160	4160	4160	4160	0
171	20240502	181100	41442810	4160	4160	4160	4160	0
172	20240502	181000	41442810	4160	4160	4160	4160	0
173	20240502	180900	41442810	4160	4160	4160	4160	0
174	20240502	180800	41442810	4160	4160	4160	4160	0
175	20240502	180700	41442810	4160	4160	4160	4160	0
176	20240502	180600	41442810	4160	4160	4160	4160	0
177	20240502	180500	41442810	4160	4160	4160	4160	0
178	20240502	180400	41442810	4160	4160	4160	4160	0
179	20240502	180300	41442810	4160	4160	4160	4160	0
180	20240502	180200	41442810	4160	4160	4160	4160	0
181	20240502	180100	41442810	4160	4160	4160	4160	0
182	20240502	180000	41442810	4160	4160	4160	4160	625
183	20240502	175900	41442810	4160	4160	4160	4160	0
184	20240502	175800	41442810	4160	4160	4160	4160	0
185	20240502	175700	41442810	4160	4160	4160	4160	0
186	20240502	175600	41442810	4160	4160	4160	4160	0
187	20240502	175500	41442810	4160	4160	4160	4160	0
188	20240502	175400	41442810	4160	4160	4160	4160	0
189	20240502	175300	41442810	4160	4160	4160	4160	0
190	20240502	175200	41442810	4160	4160	4160	4160	0
191	20240502	175100	41442810	4160	4160	4160	4160	0
192	20240502	175000	41442810	4160	4160	4160	4160	0
193	20240502	174900	41442810	4160	4160	4160	4160	0
194	20240502	174800	41442810	4160	4160	4160	4160	0
195	20240502	174700	41442810	4160	4160	4160	4160	0
196	20240502	174600	41442810	4160	4160	4160	4160	0
197	20240502	174500	41442810	4160	4160	4160	4160	0
198	20240502	174400	41442810	4160	4160	4160	4160	0
199	20240502	174300	41442810	4160	4160	4160	4160	0
200	20240502	174200	41442810	4160	4160	4160	4160	0
201	20240502	174100	41442810	4160	4160	4160	4160	0
202	20240502	174000	41442810	4160	4160	4160	4160	0
203	20240502	173900	41442810	4160	4160	4160	4160	0
204	20240502	173800	41442810	4160	4160	4160	4160	0
205	20240502	173700	41442810	4160	4160	4160	4160	0
206	20240502	173600	41442810	4160	4160	4160	4160	0
207	20240502	173500	41442810	4160	4160	4160	4160	0
208	20240502	173400	41442810	4160	4160	4160	4160	0
209	20240502	173300	41442810	4160	4160	4160	4160	0
210	20240502	173200	41442810	4160	4160	4160	4160	0
211	20240502	173100	41442810	4160	4160	4160	4160	0
212	20240502	173000	41442810	4160	4160	4160	4160	625
213	20240502	172900	41442810	4160	4160	4160	4160	0
214	20240502	172800	41442810	4160	4160	4160	4160	0
215	20240502	172700	41442810	4160	4160	4160	4160	0
216	20240502	172600	41442810	4160	4160	4160	4160	0
217	20240502	172500	41442810	4160	4160	4160	4160	0
218	20240502	172400	41442810	4160	4160	4160	4160	0
219	20240502	172300	41442810	4160	4160	4160	4160	0
220	20240502	172200	41442810	4160	4160	4160	4160	0
221	20240502	172100	41442810	4160	4160	4160	4160	0
222	20240502	172000	41442810	4160	4160	4160	4160	0
223	20240502	171900	41442810	4160	4160	4160	4160	0
224	20240502	171800	41442810	4160	4160	4160	4160	0
225	20240502	171700	41442810	4160	4160	4160	4160	0
226	20240502	171600	41442810	4160	4160	4160	4160	0
227	20240502	171500	41442810	4160	4160	4160	4160	0
228	20240502	171400	41442810	4160	4160	4160	4160	0
229	20240502	171300	41442810	4160	4160	4160	4160	0
230	20240502	171200	41442810	4160	4160	4160	4160	0
231	20240502	171100	41442810	4160	4160	4160	4160	0
232	20240502	171000	41442810	4160	4160	4160	4160	0
233	20240502	170900	41442810	4160	4160	4160	4160	0
234	20240502	170800	41442810	4160	4160	4160	4160	0
235	20240502	170700	41442810	4160	4160	4160	4160	0
236	20240502	170600	41442810	4160	4160	4160	4160	0
237	20240502	170500	41442810	4160	4160	4160	4160	0
238	20240502	170400	41442810	4160	4160	4160	4160	0
239	20240502	170300	41442810	4160	4160	4160	4160	0
240	20240502	170200	41442810	4160	4160	4160	4160	0
241	20240502	170100	41442810	4160	4160	4160	4160	0
242	20240502	170000	41442810	4160	4160	4160	4160	625
243	20240502	165900	41442810	4160	4160	4160	4160	0
244	20240502	165800	41442810	4160	4160	4160	4160	0
245	20240502	165700	41442810	4160	4160	4160	4160	0
246	20240502	165600	41442810	4160	4160	4160	4160	0
247	20240502	165500	41442810	4160	4160	4160	4160	0
248	20240502	165400	41442810	4160	4160	4160	4160	0
249	20240502	165300	41442810	4160	4160	4160	4160	0
250	20240502	165200	41442810	4160	4160	4160	4160	0
251	20240502	165100	41442810	4160	4160	4160	4160	0
252	20240502	165000	41442810	4160	4160	4160	4160	0
253	20240502	164900	41442810	4160	4160	4160	4160	0
254	20240502	164800	41442810	4160	4160	4160	4160	0
255	20240502	164700	41442810	4160	4160	4160	4160	0
256	20240502	164600	41442810	4160	4160	4160	4160	0
257	20240502	164500	41442810	4160	4160	4160	4160	0
258	20240502	164400	41442810	4160	4160	4160	4160	0
259	20240502	164300	41442810	4160	4160	4160	4160	0
260	20240502	164200	41442810	4160	4160	4160	4160	0
261	20240502	164100	41442810	4160	4160	4160	4160	0
262	20240502	164000	41442810	4160	4160	4160	4160	0
263	20240502	163900	41442810	4160	4160	4160	4160	0
264	20240502	163800	41442810	4160	4160	4160	4160	0
265	20240502	163700	41442810	4160	4160	4160	4160	0
266	20240502	163600	41442810	4160	4160	4160	4160	0
267	20240502	163500	41442810	4160	4160	4160	4160	0
268	20240502	163400	41442810	4160	4160	4160	4160	0
269	20240502	163300	41442810	4160	4160	4160	4160	0
270	20240502	163200	41442810	4160	4160	4160	4160	0
271	20240502	163100	41442810	4160	4160	4160	4160	0
272	20240502	163000	41442810	4160	4160	4160	4160	625
273	20240502	162900	41442810	4160	4160	4160	4160	0
274	20240502	162800	41442810	4160	4160	4160	4160	0
275	20240502	162700	41442810	4160	4160	4160	4160	0
276	20240502	162600	41442810	4160	4160	4160	4160	0
277	20240502	162500	41442810	4160	4160	4160	4160	0
278	20240502	162400	41442810	4160	4160	4160	4160	0
279	20240502	162300	41442810	4160	4160	4160	4160	0
280	20240502	162200	41442810	4160	4160	4160	4160	0
281	20240502	162100	41442810	4160	4160	4160	4160	0
282	20240502	162000	41442810	4160	4160	4160	4160	0
283	20240502	161900	41442810	4160	4160	4160	4160	0
284	20240502	161800	41442810	4160	4160	4160	4160	0
285	20240502	161700	41442810	4160	4160	4160	4160	0
286	20240502	161600	41442810	4160	4160	4160	4160	0
287	20240502	161500	41442810	4160	4160	4160	4160	0
288	20240502	161400	41442810	4160	4160	4160	4160	0
289	20240502	161300	41442810	4160	4160	4160	4160	0
290	20240502	161200	41442810	4160	4160	4160	4160	0
291	20240502	161100	41442810	4160	4160	4160	4160	0
292	20240502	161000	41442810	4160	4160	4160	4160	0
293	20240502	160900	41442810	4160	4160	4160	4160	0
294	20240502	160800	41442810	4160	4160	4160	4160	0
295	20240502	160700	41442810	4160	4160	4160	4160	0
296	20240502	160600	41442810	4160	4160	4160	4160	0
297	20240502	160500	41442810	4160	4160	4160	4160	0
298	20240502	160400	41442810	4160	4160	4160	4160	0
299	20240502	160300	41442810	4160	4160	4160	4160	0
300	20240502	160200	41442810	4160	4160	4160	4160	0
301	20240502	160100	41442810	4160	4160	4160	4160	0
302	20240502	160000	41442810	4160	4160	4160	4160	625
303	20240502	155900	41442810	4160	4160	4160	4160	0
304	20240502	155800	41442810	4160	4160	4160	4160	0
305	20240502	155700	41442810	4160	4160	4160	4160	0
306	20240502	155600	41442810	4160	4160	4160	4160	0
307	20240502	155500	41442810	4160	4160	4160	4160	0
308	20240502	155400	41442810	4160	4160	4160	4160	0
309	20240502	155300	41442810	4160	4160	4160	4160	0
310	20240502	155200	41442810	4160	4160	4160	4160	0
311	20240502	155100	41442810	4160	4160	4160	4160	0
312	20240502	155000	41442810	4160	4160	4160	4160	0
313	20240502	154900	41442810	4160	4160	4160	4160	0
314	20240502	154800	41442810	4160	4160	4160	4160	0
315	20240502	154700	41442810	4160	4160	4160	4160	0
316	20240502	154600	41442810	4160	4160	4160	4160	0
317	20240502	154500	41442810	4160	4160	4160	4160	0
318	20240502	154400	41442810	4160	4160	4160	4160	0
319	20240502	154300	41442810	4160	4160	4160	4160	0
320	20240502	154200	41442810	4160	4160	4160	4160	0
321	20240502	154100	41442810	4160	4160	4160	4160	0
322	20240502	154000	41442810	4160	4160	4160	4160	0
323	20240502	153900	41442810	4160	4160	4160	4160	0
324	20240502	153800	41442810	4160	4160	4160	4160	0
325	20240502	153700	41442810	4160	4160	4160	4160	0
326	20240502	153600	41442810	4160	4160	4160	4160	0
327	20240502	153500	41442810	4160	4160	4160	4160	0
328	20240502	153400	41442810	4160	4160	4160	4160	0
329	20240502	153300	41442810	4160	4160	4160	4160	0
330	20240502	153200	41442810	4160	4160	4160	4160	0
331	20240502	153100	41442810	4160	4160	4160	4160	0
332	20240502	153000	41442810	4160	4160	4160	4160	1250
333	20240502	152900	38842810	4160	4160	4160	4160	0
334	20240502	152800	38842810	4160	4160	4160	4160	0
335	20240502	152700	38842810	4160	4160	4160	4160	0
336	20240502	152600	38842810	4160	4160	4160	4160	0
337	20240502	152500	38842810	4160	4160	4160	4160	0
338	20240502	152400	38842810	4160	4160	4160	4160	0
339	20240502	152300	38842810	4160	4160	4160	4160	0
340	20240502	152200	38842810	4160	4160	4160	4160	0
341	20240502	152100	38842810	4160	4160	4160	4160	0
342	20240502	152000	38842810	4160	4160	4160	4160	0
343	20240502	151900	38842810	4160	4160	4160	4160	24
344	20240502	151800	38742970	4160	4160	4160	4160	0
345	20240502	151700	38742970	4160	4160	4160	4160	0
346	20240502	151600	38742970	4160	4160	4160	4160	14
347	20240502	151500	38684730	4160	4160	4160	4160	0
348	20240502	151400	38684730	4160	4160	4160	4160	1
349	20240502	151300	38680570	4155	4155	4155	4155	0
350	20240502	151200	38680570	4155	4160	4160	4155	161
351	20240502	151100	38011610	4160	4160	4160	4160	0
352	20240502	151000	38011610	4160	4160	4160	4160	0
353	20240502	150900	38011610	4160	4160	4160	4160	1
354	20240502	150800	38007450	4160	4160	4160	4160	1
355	20240502	150700	38003290	4160	4160	4160	4160	2
356	20240502	150600	37994970	4160	4160	4160	4160	1
357	20240502	150500	37990810	4160	4160	4160	4160	1
358	20240502	150400	37986650	4160	4160	4160	4160	1
359	20240502	150300	37982490	4160	4160	4160	4160	1
360	20240502	150200	37978330	4160	4160	4160	4160	1
361	20240502	150100	37974170	4160	4160	4160	4160	1
362	20240502	150000	37970010	4160	4160	4160	4160	2
363	20240502	145900	37961690	4160	4160	4160	4160	21
364	20240502	145800	37874330	4160	4160	4160	4160	1
365	20240502	145700	37870170	4160	4160	4160	4160	1
366	20240502	145600	37866010	4160	4160	4160	4160	2
367	20240502	145500	37857690	4160	4160	4160	4160	1
368	20240502	145400	37853530	4160	4160	4160	4160	1
369	20240502	145300	37849370	4160	4160	4160	4160	1
370	20240502	145200	37845210	4160	4160	4160	4160	2
371	20240502	145100	37836890	4160	4160	4160	4160	1
372	20240502	145000	37832730	4160	4165	4165	4160	171
373	20240502	144900	37121365	4165	4165	4165	4165	1
374	20240502	144800	37117200	4165	4165	4165	4165	5
375	20240502	144700	37096375	4165	4165	4165	4165	1
376	20240502	144600	37092210	4165	4165	4165	4165	55
377	20240502	144500	36863135	4165	4165	4165	4165	2
378	20240502	144400	36854805	4165	4165	4165	4165	1
379	20240502	144300	36850640	4165	4165	4165	4165	1
380	20240502	144200	36846475	4165	4165	4165	4165	1
381	20240502	144100	36842310	4165	4165	4165	4165	1
382	20240502	144000	36838145	4165	4165	4165	4165	1
383	20240502	143900	36833980	4165	4165	4165	4165	1
384	20240502	143800	36829815	4165	4165	4165	4165	2
385	20240502	143700	36821485	4165	4165	4165	4165	1
386	20240502	143600	36817320	4165	4165	4165	4165	301
387	20240502	143500	35563655	4165	4165	4165	4165	1
388	20240502	143400	35559490	4165	4165	4165	4165	1
389	20240502	143300	35555325	4165	4165	4165	4165	1
390	20240502	143200	35551160	4165	4165	4165	4165	1
391	20240502	143100	35546995	4165	4165	4165	4165	2
392	20240502	143000	35538665	4165	4165	4165	4165	1
393	20240502	142900	35534500	4165	4165	4165	4165	1
394	20240502	142800	35530335	4165	4165	4165	4165	1
395	20240502	142700	35526170	4165	4165	4165	4165	1
396	20240502	142600	35522005	4165	4165	4165	4165	1
397	20240502	142500	35517840	4165	4165	4165	4165	1
398	20240502	142400	35513675	4165	4160	4165	4160	148
399	20240502	142300	34897875	4160	4160	4160	4160	1
400	20240502	142200	34893715	4160	4160	4160	4160	1
401	20240502	142100	34889555	4160	4160	4160	4160	1
402	20240502	142000	34885395	4160	4160	4160	4160	1
403	20240502	141900	34881235	4160	4160	4160	4160	55
404	20240502	141800	34652435	4160	4160	4160	4160	1
405	20240502	141700	34648275	4160	4160	4160	4160	2
406	20240502	141600	34639955	4160	4160	4160	4160	5
407	20240502	141500	34619155	4160	4160	4160	4160	1
408	20240502	141400	34614995	4160	4160	4160	4160	1
409	20240502	141300	34610835	4160	4160	4160	4160	13
410	20240502	141200	34556755	4160	4160	4160	4160	1
411	20240502	141100	34552595	4160	4165	4165	4160	24
412	20240502	141000	34452750	4165	4165	4165	4165	2
413	20240502	140900	34444420	4165	4165	4165	4165	1
414	20240502	140800	34440255	4165	4165	4165	4165	1
415	20240502	140700	34436090	4165	4165	4165	4165	1
416	20240502	140600	34431925	4165	4165	4165	4165	19
417	20240502	140500	34352790	4165	4165	4165	4165	1
418	20240502	140400	34348625	4165	4165	4165	4165	1
419	20240502	140300	34344460	4165	4165	4165	4165	1
420	20240502	140200	34340295	4165	4165	4165	4165	2
421	20240502	140100	34331965	4165	4165	4165	4165	1
422	20240502	140000	34327800	4165	4165	4165	4165	2
423	20240502	135900	34319470	4165	4165	4165	4165	1
424	20240502	135800	34315305	4165	4165	4165	4165	1
425	20240502	135700	34311140	4165	4165	4165	4165	1
426	20240502	135600	34306975	4165	4165	4165	4165	4
427	20240502	135500	34290315	4165	4165	4165	4165	1
428	20240502	135400	34286150	4155	4155	4155	4155	0
429	20240502	135300	34286150	4155	4160	4160	4155	104
430	20240502	135200	33853875	4165	4165	4165	4165	1
431	20240502	135100	33849710	4165	4165	4165	4165	4
432	20240502	135000	33833050	4165	4165	4165	4165	1
433	20240502	134900	33828885	4165	4165	4165	4165	1
434	20240502	134800	33824720	4165	4165	4165	4165	2
435	20240502	134700	33816390	4165	4165	4165	4165	1
436	20240502	134600	33812225	4165	4165	4165	4165	4
437	20240502	134500	33795565	4165	4165	4165	4165	1
438	20240502	134400	33791400	4165	4165	4165	4165	64
439	20240502	134300	33524840	4165	4165	4165	4165	10
440	20240502	134200	33483190	4165	4165	4165	4165	1
441	20240502	134100	33479025	4165	4165	4165	4165	2
442	20240502	134000	33470695	4165	4165	4165	4165	1
443	20240502	133900	33466530	4165	4165	4165	4165	1
444	20240502	133800	33462365	4165	4165	4165	4165	16
445	20240502	133700	33395725	4165	4160	4165	4160	20
446	20240502	133600	33312435	4160	4160	4160	4160	1
447	20240502	133500	33308275	4160	4160	4160	4160	1
448	20240502	133400	33304115	4160	4160	4160	4160	2
449	20240502	133300	33295795	4160	4160	4160	4160	1
450	20240502	133200	33291635	4160	4160	4160	4160	1
451	20240502	133100	33287475	4160	4165	4165	4160	52
452	20240502	133000	33071150	4165	4165	4165	4165	19
453	20240502	132900	32992015	4165	4165	4165	4165	12
454	20240502	132800	32942035	4165	4165	4165	4165	1
455	20240502	132700	32937870	4165	4165	4165	4165	2
456	20240502	132600	32929540	4165	4165	4165	4165	101
457	20240502	132500	32508875	4165	4165	4165	4165	28
458	20240502	132400	32392255	4165	4165	4165	4165	1
459	20240502	132300	32388090	4165	4165	4165	4165	1
460	20240502	132200	32383925	4165	4165	4165	4165	1
461	20240502	132100	32379760	4165	4165	4165	4165	1
462	20240502	132000	32375595	4165	4165	4165	4165	1
463	20240502	131900	32371430	4165	4165	4165	4165	2
464	20240502	131800	32363100	4165	4165	4165	4165	1
465	20240502	131700	32358935	4165	4165	4165	4165	1
466	20240502	131600	32354770	4165	4165	4165	4165	1
467	20240502	131500	32350605	4165	4165	4165	4165	1
468	20240502	131400	32346440	4165	4165	4165	4165	1
469	20240502	131300	32342275	4165	4165	4165	4165	1
470	20240502	131200	32338110	4165	4165	4165	4165	2
471	20240502	131100	32329780	4165	4165	4165	4165	29
472	20240502	131000	32208995	4165	4165	4165	4165	1
473	20240502	130900	32204830	4165	4165	4165	4165	5
474	20240502	130800	32184005	4165	4165	4165	4165	1
475	20240502	130700	32179840	4165	4165	4165	4165	1
476	20240502	130600	32175675	4165	4165	4165	4165	1
477	20240502	130500	32171510	4165	4165	4165	4165	2
478	20240502	130400	32163180	4165	4165	4165	4165	1
479	20240502	130300	32159015	4165	4165	4165	4165	1
480	20240502	130200	32154850	4165	4165	4165	4165	1
481	20240502	130100	32150685	4165	4165	4165	4165	5
482	20240502	130000	32129860	4165	4165	4165	4165	1
483	20240502	125900	32125695	4165	4165	4165	4165	1
484	20240502	125800	32121530	4165	4165	4165	4165	2
485	20240502	125700	32113200	4165	4165	4165	4165	1
486	20240502	125600	32109035	4165	4165	4165	4165	4
487	20240502	125500	32092375	4165	4160	4165	4160	2
488	20240502	125400	32084050	4165	4165	4165	4165	1
489	20240502	125300	32079885	4165	4165	4165	4165	1
490	20240502	125200	32075720	4165	4165	4165	4165	1
491	20240502	125100	32071555	4165	4165	4165	4165	5
492	20240502	125000	32050730	4165	4165	4165	4165	1
493	20240502	124900	32046565	4160	4165	4165	4160	2
494	20240502	124800	32038240	4165	4165	4165	4165	1
495	20240502	124700	32034075	4165	4165	4165	4165	1
496	20240502	124600	32029910	4165	4165	4165	4165	4
497	20240502	124500	32013250	4165	4165	4165	4165	1
498	20240502	124400	32009085	4165	4165	4165	4165	2
499	20240502	124300	32000755	4165	4165	4165	4165	4
500	20240502	124200	31984095	4165	4165	4165	4165	1
501	20240502	124100	31979930	4165	4165	4165	4165	1
502	20240502	124000	31975765	4165	4165	4165	4165	8
503	20240502	123900	31942445	4165	4165	4165	4165	1
504	20240502	123800	31938280	4165	4165	4165	4165	1
505	20240502	123700	31934115	4165	4165	4165	4165	1
506	20240502	123600	31929950	4165	4165	4165	4165	8
507	20240502	123500	31896630	4165	4160	4165	4160	2
508	20240502	123400	31888305	4165	4165	4165	4165	1
509	20240502	123300	31884140	4165	4165	4165	4165	1
510	20240502	123200	31879975	4165	4165	4165	4165	1
511	20240502	123100	31875810	4165	4160	4165	4160	3
512	20240502	123000	31863325	4160	4160	4160	4160	1
513	20240502	122900	31859165	4160	4160	4160	4160	5
514	20240502	122800	31838365	4160	4160	4160	4160	1
515	20240502	122700	31834205	4160	4160	4160	4160	1
516	20240502	122600	31830045	4160	4160	4160	4160	1
517	20240502	122500	31825885	4160	4160	4160	4160	1
518	20240502	122400	31821725	4160	4160	4160	4160	1
519	20240502	122300	31817565	4160	4160	4160	4160	1
520	20240502	122200	31813405	4160	4160	4160	4160	2
521	20240502	122100	31805085	4160	4160	4160	4160	5
522	20240502	122000	31784285	4160	4160	4160	4160	1
523	20240502	121900	31780125	4160	4160	4160	4160	1
524	20240502	121800	31775965	4160	4160	4160	4160	1
525	20240502	121700	31771805	4160	4160	4160	4160	1
526	20240502	121600	31767645	4160	4160	4160	4160	5
527	20240502	121500	31746845	4160	4155	4160	4155	94
528	20240502	121400	31355810	4160	4160	4160	4160	2
529	20240502	121300	31347490	4160	4160	4160	4160	1
530	20240502	121200	31343330	4160	4160	4160	4160	1
531	20240502	121100	31339170	4160	4160	4160	4160	5
532	20240502	121000	31318370	4160	4160	4160	4160	1
533	20240502	120900	31314210	4160	4160	4160	4160	1
534	20240502	120800	31310050	4160	4160	4160	4160	3
535	20240502	120700	31297570	4160	4160	4160	4160	1
536	20240502	120600	31293410	4160	4160	4160	4160	5
537	20240502	120500	31272610	4160	4160	4160	4160	3
538	20240502	120400	31260130	4160	4160	4160	4160	1
539	20240502	120300	31255970	4160	4160	4160	4160	1
540	20240502	120200	31251810	4160	4160	4160	4160	1
541	20240502	120100	31247650	4160	4160	4160	4160	6
542	20240502	120000	31222690	4160	4160	4160	4160	1
543	20240502	115900	31218530	4160	4160	4160	4160	1
544	20240502	115800	31214370	4160	4160	4160	4160	1
545	20240502	115700	31210210	4160	4160	4160	4160	4
546	20240502	115600	31193570	4160	4160	4160	4160	1
547	20240502	115500	31189410	4160	4155	4160	4155	2
548	20240502	115400	31181095	4160	4160	4160	4160	1
549	20240502	115300	31176935	4160	4160	4160	4160	2
550	20240502	115200	31168615	4160	4160	4160	4160	118
551	20240502	115100	30677735	4160	4160	4160	4160	1
552	20240502	115000	30673575	4160	4160	4160	4160	1
553	20240502	114900	30669415	4160	4160	4160	4160	1
554	20240502	114800	30665255	4160	4160	4160	4160	1
555	20240502	114700	30661095	4160	4160	4160	4160	1
556	20240502	114600	30656935	4160	4155	4160	4155	56
557	20240502	114500	30424250	4155	4160	4160	4155	37
558	20240502	114400	30270510	4160	4160	4160	4160	1
559	20240502	114300	30266350	4160	4160	4160	4160	1
560	20240502	114200	30262190	4160	4160	4160	4160	1
561	20240502	114100	30258030	4160	4160	4160	4160	55
562	20240502	114000	30029230	4160	4160	4160	4160	1
563	20240502	113900	30025070	4160	4160	4160	4160	2
564	20240502	113800	30016750	4160	4160	4160	4160	2
565	20240502	113700	30008430	4160	4160	4160	4160	1
566	20240502	113600	30004270	4160	4160	4160	4160	5
567	20240502	113500	29983470	4160	4155	4160	4155	2
568	20240502	113400	29975155	4160	4160	4160	4160	1
569	20240502	113300	29970995	4160	4160	4160	4160	1
570	20240502	113200	29966835	4160	4160	4160	4160	19
571	20240502	113100	29887795	4150	4160	4160	4150	47
572	20240502	113000	29692555	4160	4160	4160	4160	2
573	20240502	112900	29684235	4160	4160	4160	4160	1
574	20240502	112800	29680075	4160	4160	4160	4160	1
575	20240502	112700	29675915	4160	4160	4160	4160	1
576	20240502	112600	29671755	4160	4160	4160	4160	1
577	20240502	112500	29667595	4160	4160	4160	4160	2
578	20240502	112400	29659275	4160	4160	4160	4160	1
579	20240502	112300	29655115	4160	4160	4160	4160	55
580	20240502	112200	29426315	4160	4160	4160	4160	1
581	20240502	112100	29422155	4160	4160	4160	4160	1
582	20240502	112000	29417995	4160	4160	4160	4160	1
583	20240502	111900	29413835	4160	4160	4160	4160	33
584	20240502	111800	29276555	4160	4160	4160	4160	10
585	20240502	111700	29234955	4150	4150	4150	4150	0
586	20240502	111600	29234955	4150	4150	4150	4150	0
587	20240502	111500	29234955	4150	4155	4160	4150	68
588	20240502	111400	28952730	4160	4160	4160	4160	1
589	20240502	111300	28948570	4160	4160	4160	4160	1
590	20240502	111200	28944410	4160	4160	4160	4150	10
591	20240502	111100	28902890	4160	4160	4160	4160	1
592	20240502	111000	28898730	4145	4145	4145	4145	0
593	20240502	110900	28898730	4145	4145	4145	4145	0
594	20240502	110800	28898730	4145	4155	4155	4145	537
595	20240502	110700	26672490	4155	4160	4160	4155	17
596	20240502	110600	26601850	4160	4160	4160	4160	1
597	20240502	110500	26597690	4160	4160	4160	4160	1
598	20240502	110400	26593530	4160	4160	4160	4160	1
599	20240502	110300	26589370	4160	4160	4160	4160	2
600	20240502	110200	26581050	4160	4160	4160	4160	1
601	20240502	110100	26576890	4160	4160	4160	4160	1
602	20240502	110000	26572730	4160	4160	4160	4160	1
603	20240502	105900	26568570	4160	4160	4160	4160	1
604	20240502	105800	26564410	4160	4160	4160	4160	1
605	20240502	105700	26560250	4160	4160	4160	4160	1
606	20240502	105600	26556090	4160	4160	4160	4160	2
607	20240502	105500	26547770	4160	4155	4160	4155	2
608	20240502	105400	26539455	4160	4160	4160	4160	1
609	20240502	105300	26535295	4160	4160	4160	4160	1
610	20240502	105200	26531135	4160	4160	4160	4160	1
611	20240502	105100	26526975	4160	4160	4160	4160	1
612	20240502	105000	26522815	4160	4160	4160	4160	6
613	20240502	104900	26497855	4160	4160	4160	4160	2
614	20240502	104800	26489535	4160	4160	4160	4160	1
615	20240502	104700	26485375	4160	4160	4160	4160	1
616	20240502	104600	26481215	4160	4160	4160	4160	1
617	20240502	104500	26477055	4160	4160	4160	4160	1
618	20240502	104400	26472895	4160	4160	4160	4160	1
619	20240502	104300	26468735	4160	4160	4160	4160	1
620	20240502	104200	26464575	4160	4160	4160	4160	4
621	20240502	104100	26447935	4160	4160	4160	4160	1
622	20240502	104000	26443775	4160	4160	4160	4160	1
623	20240502	103900	26439615	4160	4160	4160	4160	1
624	20240502	103800	26435455	4160	4160	4160	4160	1
625	20240502	103700	26431295	4160	4160	4160	4160	1
626	20240502	103600	26427135	4160	4160	4160	4160	1
627	20240502	103500	26422975	4160	4155	4160	4155	3
628	20240502	103400	26410500	4160	4160	4160	4160	1
629	20240502	103300	26406340	4160	4160	4160	4160	1
630	20240502	103200	26402180	4160	4160	4160	4160	18
631	20240502	103100	26327300	4140	4140	4140	4140	0
632	20240502	103000	26327300	4140	4160	4160	4140	413
633	20240502	102900	24612185	4160	4160	4160	4160	1
634	20240502	102800	24608025	4160	4160	4160	4160	2
635	20240502	102700	24599705	4160	4160	4160	4160	1
636	20240502	102600	24595545	4160	4160	4160	4160	21
637	20240502	102500	24508185	4160	4160	4160	4160	1
638	20240502	102400	24504025	4160	4160	4160	4160	1
639	20240502	102300	24499865	4160	4160	4160	4160	1
640	20240502	102200	24495705	4160	4160	4160	4160	1
641	20240502	102100	24491545	4160	4160	4160	4160	1
642	20240502	102000	24487385	4160	4160	4160	4160	2
643	20240502	101900	24479065	4160	4160	4160	4160	1
644	20240502	101800	24474905	4160	4160	4160	4160	1
645	20240502	101700	24470745	4160	4160	4160	4160	31
646	20240502	101600	24341785	4160	4160	4160	4160	1
647	20240502	101500	24337625	4160	4155	4160	4155	2
648	20240502	101400	24329310	4160	4160	4160	4160	1
649	20240502	101300	24325150	4160	4165	4165	4160	15
650	20240502	101200	24262745	4165	4165	4165	4165	1
651	20240502	101100	24258580	4160	4165	4165	4160	60
652	20240502	101000	24008795	4165	4165	4165	4165	1
653	20240502	100900	24004630	4165	4165	4165	4165	1
654	20240502	100800	24000465	4165	4165	4165	4165	1
655	20240502	100700	23996300	4165	4165	4165	4165	1
656	20240502	100600	23992135	4165	4165	4165	4165	2
657	20240502	100500	23983805	4165	4165	4165	4165	1
658	20240502	100400	23979640	4165	4165	4165	4165	1
659	20240502	100300	23975475	4165	4165	4165	4165	1
660	20240502	100200	23971310	4165	4165	4165	4165	1
661	20240502	100100	23967145	4165	4165	4165	4165	1
662	20240502	100000	23962980	4165	4165	4165	4165	1
663	20240502	095900	23958815	4165	4165	4165	4165	2
664	20240502	095800	23950485	4165	4165	4165	4165	1
665	20240502	095700	23946320	4165	4165	4165	4165	1
666	20240502	095600	23942155	4165	4155	4165	4155	74
667	20240502	095500	23634325	4155	4150	4155	4150	2
668	20240502	095400	23626020	4155	4155	4155	4155	1
669	20240502	095300	23621865	4150	4150	4150	4150	69
670	20240502	095200	23335515	4150	4150	4150	4150	2
671	20240502	095100	23327215	4150	4150	4150	4150	1
672	20240502	095000	23323065	4150	4150	4150	4150	1
673	20240502	094900	23318915	4150	4150	4150	4150	1
674	20240502	094800	23314765	4150	4150	4150	4150	1
675	20240502	094700	23310615	4150	4150	4150	4150	1
676	20240502	094600	23306465	4150	4150	4150	4150	603
677	20240502	094500	20804015	4150	4150	4150	4150	2
678	20240502	094400	20795715	4150	4150	4150	4150	4
679	20240502	094300	20779115	4150	4150	4150	4150	1
680	20240502	094200	20774965	4150	4150	4150	4150	10
681	20240502	094100	20733465	4150	4150	4150	4150	1
682	20240502	094000	20729315	4150	4150	4150	4150	1
683	20240502	093900	20725165	4150	4150	4150	4150	1
684	20240502	093800	20721015	4150	4150	4150	4150	1
685	20240502	093700	20716865	4150	4150	4150	4150	1
686	20240502	093600	20712715	4135	4135	4135	4135	0
687	20240502	093500	20712715	4135	4135	4135	4135	1
688	20240502	093400	20708580	4150	4155	4155	4150	1745
689	20240502	093300	13466825	4155	4155	4155	4155	1
690	20240502	093200	13462670	4155	4155	4155	4155	1
691	20240502	093100	13458515	4155	4155	4155	4155	1
692	20240502	093000	13454360	4155	4155	4155	4155	2
693	20240502	092900	13446050	4155	4155	4155	4155	1
694	20240502	092800	13441895	4155	4155	4155	4155	2
695	20240502	092700	13433585	4155	4155	4155	4155	3
696	20240502	092600	13421120	4155	4155	4155	4155	2
697	20240502	092500	13412810	4155	4155	4155	4155	469
698	20240502	092400	11464115	4155	4155	4155	4155	2
699	20240502	092300	11455805	4155	4155	4155	4155	2
700	20240502	092200	11447495	4155	4155	4155	4155	2
701	20240502	092100	11439185	4155	4155	4155	4155	2
702	20240502	092000	11430875	4155	4165	4165	4155	108
703	20240502	091900	10982115	4165	4165	4165	4165	2
704	20240502	091800	10973785	4165	4165	4165	4165	2
705	20240502	091700	10965455	4165	4160	4165	4160	19
706	20240502	091600	10886405	4165	4165	4165	4165	7
707	20240502	091500	10857250	4165	4160	4165	4160	5
708	20240502	091400	10836430	4165	4165	4165	4165	2
709	20240502	091300	10828100	4165	4165	4165	4165	2
710	20240502	091200	10819770	4165	4165	4165	4165	2
711	20240502	091100	10811440	4165	4165	4165	4165	2
712	20240502	091000	10803110	4165	4165	4165	4165	3
713	20240502	090900	10790615	4165	4165	4165	4160	309
714	20240502	090800	9504980	4165	4165	4165	4165	798
715	20240502	090700	6181310	4165	4165	4165	4165	2
716	20240502	090600	6172980	4165	4165	4165	4165	52
717	20240502	090500	5956400	4165	4190	4190	4165	32
718	20240502	090400	5822595	4190	4190	4190	4190	2
719	20240502	090300	5814215	4190	4190	4190	4190	2
720	20240502	090200	5805835	4190	4190	4190	4190	2
721	20240502	090100	5797455	4190	4190	4190	4190	2
722	20240502	090000	5789075	4190	4195	4195	4190	1225