KissMeData/009070/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	185200	250333130	4040	4040	4040	4040	2120
3	20240502	185100	250333130	4040	4040	4040	4040	0
4	20240502	185000	250333130	4040	4040	4040	4040	0
5	20240502	184900	250333130	4040	4040	4040	4040	0
6	20240502	184800	250333130	4040	4040	4040	4040	0
7	20240502	184700	250333130	4040	4040	4040	4040	0
8	20240502	184600	250333130	4040	4040	4040	4040	0
9	20240502	184500	250333130	4040	4040	4040	4040	0
10	20240502	184400	250333130	4040	4040	4040	4040	0
11	20240502	184300	250333130	4040	4040	4040	4040	0
12	20240502	184200	250333130	4040	4040	4040	4040	0
13	20240502	184100	250333130	4040	4040	4040	4040	0
14	20240502	184000	250333130	4040	4040	4040	4040	0
15	20240502	183900	250333130	4040	4040	4040	4040	0
16	20240502	183800	250333130	4040	4040	4040	4040	0
17	20240502	183700	250333130	4040	4040	4040	4040	0
18	20240502	183600	250333130	4040	4040	4040	4040	0
19	20240502	183500	250333130	4040	4040	4040	4040	0
20	20240502	183400	250333130	4040	4040	4040	4040	0
21	20240502	183300	250333130	4040	4040	4040	4040	0
22	20240502	183200	250333130	4040	4040	4040	4040	0
23	20240502	183100	250333130	4040	4040	4040	4040	0
24	20240502	183000	250333130	4040	4040	4040	4040	0
25	20240502	182900	250333130	4040	4040	4040	4040	0
26	20240502	182800	250333130	4040	4040	4040	4040	0
27	20240502	182700	250333130	4040	4040	4040	4040	0
28	20240502	182600	250333130	4040	4040	4040	4040	0
29	20240502	182500	250333130	4040	4040	4040	4040	0
30	20240502	182400	250333130	4040	4040	4040	4040	0
31	20240502	182300	250333130	4040	4040	4040	4040	0
32	20240502	182200	250333130	4040	4040	4040	4040	2120
33	20240502	182100	250333130	4040	4040	4040	4040	0
34	20240502	182000	250333130	4040	4040	4040	4040	0
35	20240502	181900	250333130	4040	4040	4040	4040	0
36	20240502	181800	250333130	4040	4040	4040	4040	0
37	20240502	181700	250333130	4040	4040	4040	4040	0
38	20240502	181600	250333130	4040	4040	4040	4040	0
39	20240502	181500	250333130	4040	4040	4040	4040	0
40	20240502	181400	250333130	4040	4040	4040	4040	0
41	20240502	181300	250333130	4040	4040	4040	4040	0
42	20240502	181200	250333130	4040	4040	4040	4040	0
43	20240502	181100	250333130	4040	4040	4040	4040	0
44	20240502	181000	250333130	4040	4040	4040	4040	0
45	20240502	180900	250333130	4040	4040	4040	4040	0
46	20240502	180800	250333130	4040	4040	4040	4040	0
47	20240502	180700	250333130	4040	4040	4040	4040	0
48	20240502	180600	250333130	4040	4040	4040	4040	0
49	20240502	180500	250333130	4040	4040	4040	4040	0
50	20240502	180400	250333130	4040	4040	4040	4040	0
51	20240502	180300	250333130	4040	4040	4040	4040	0
52	20240502	180200	250333130	4040	4040	4040	4040	0
53	20240502	180100	250333130	4040	4040	4040	4040	0
54	20240502	180000	250333130	4040	4040	4040	4040	0
55	20240502	175900	250333130	4040	4040	4040	4040	0
56	20240502	175800	250333130	4040	4040	4040	4040	0
57	20240502	175700	250333130	4040	4040	4040	4040	0
58	20240502	175600	250333130	4040	4040	4040	4040	0
59	20240502	175500	250333130	4040	4040	4040	4040	0
60	20240502	175400	250333130	4040	4040	4040	4040	0
61	20240502	175300	250333130	4040	4040	4040	4040	0
62	20240502	175200	250333130	4040	4040	4040	4040	2120
63	20240502	175100	250333130	4040	4040	4040	4040	0
64	20240502	175000	250333130	4040	4040	4040	4040	0
65	20240502	174900	250333130	4040	4040	4040	4040	0
66	20240502	174800	250333130	4040	4040	4040	4040	0
67	20240502	174700	250333130	4040	4040	4040	4040	0
68	20240502	174600	250333130	4040	4040	4040	4040	0
69	20240502	174500	250333130	4040	4040	4040	4040	0
70	20240502	174400	250333130	4040	4040	4040	4040	0
71	20240502	174300	250333130	4040	4040	4040	4040	0
72	20240502	174200	250333130	4040	4040	4040	4040	0
73	20240502	174100	250333130	4040	4040	4040	4040	0
74	20240502	174000	250333130	4040	4040	4040	4040	0
75	20240502	173900	250333130	4040	4040	4040	4040	0
76	20240502	173800	250333130	4040	4040	4040	4040	0
77	20240502	173700	250333130	4040	4040	4040	4040	0
78	20240502	173600	250333130	4040	4040	4040	4040	0
79	20240502	173500	250333130	4040	4040	4040	4040	0
80	20240502	173400	250333130	4040	4040	4040	4040	0
81	20240502	173300	250333130	4040	4040	4040	4040	0
82	20240502	173200	250333130	4040	4040	4040	4040	0
83	20240502	173100	250333130	4040	4040	4040	4040	0
84	20240502	173000	250333130	4040	4040	4040	4040	0
85	20240502	172900	250333130	4040	4040	4040	4040	0
86	20240502	172800	250333130	4040	4040	4040	4040	0
87	20240502	172700	250333130	4040	4040	4040	4040	0
88	20240502	172600	250333130	4040	4040	4040	4040	0
89	20240502	172500	250333130	4040	4040	4040	4040	0
90	20240502	172400	250333130	4040	4040	4040	4040	0
91	20240502	172300	250333130	4040	4040	4040	4040	0
92	20240502	172200	250333130	4040	4040	4040	4040	2120
93	20240502	172100	250333130	4040	4040	4040	4040	0
94	20240502	172000	250333130	4040	4040	4040	4040	0
95	20240502	171900	250333130	4040	4040	4040	4040	0
96	20240502	171800	250333130	4040	4040	4040	4040	0
97	20240502	171700	250333130	4040	4040	4040	4040	0
98	20240502	171600	250333130	4040	4040	4040	4040	0
99	20240502	171500	250333130	4040	4040	4040	4040	0
100	20240502	171400	250333130	4040	4040	4040	4040	0
101	20240502	171300	250333130	4040	4040	4040	4040	0
102	20240502	171200	250333130	4040	4040	4040	4040	0
103	20240502	171100	250333130	4040	4040	4040	4040	0
104	20240502	171000	250333130	4040	4040	4040	4040	0
105	20240502	170900	250333130	4040	4040	4040	4040	0
106	20240502	170800	250333130	4040	4040	4040	4040	0
107	20240502	170700	250333130	4040	4040	4040	4040	0
108	20240502	170600	250333130	4040	4040	4040	4040	0
109	20240502	170500	250333130	4040	4040	4040	4040	0
110	20240502	170400	250333130	4040	4040	4040	4040	0
111	20240502	170300	250333130	4040	4040	4040	4040	0
112	20240502	170200	250333130	4040	4040	4040	4040	0
113	20240502	170100	250333130	4040	4040	4040	4040	0
114	20240502	170000	250333130	4040	4040	4040	4040	0
115	20240502	165900	250333130	4040	4040	4040	4040	0
116	20240502	165800	250333130	4040	4040	4040	4040	0
117	20240502	165700	250333130	4040	4040	4040	4040	0
118	20240502	165600	250333130	4040	4040	4040	4040	0
119	20240502	165500	250333130	4040	4040	4040	4040	0
120	20240502	165400	250333130	4040	4040	4040	4040	0
121	20240502	165300	250333130	4040	4040	4040	4040	0
122	20240502	165200	250333130	4040	4040	4040	4040	2120
123	20240502	165100	250333130	4040	4040	4040	4040	0
124	20240502	165000	250333130	4040	4040	4040	4040	0
125	20240502	164900	250333130	4040	4040	4040	4040	0
126	20240502	164800	250333130	4040	4040	4040	4040	0
127	20240502	164700	250333130	4040	4040	4040	4040	0
128	20240502	164600	250333130	4040	4040	4040	4040	0
129	20240502	164500	250333130	4040	4040	4040	4040	0
130	20240502	164400	250333130	4040	4040	4040	4040	0
131	20240502	164300	250333130	4040	4040	4040	4040	0
132	20240502	164200	250333130	4040	4040	4040	4040	0
133	20240502	164100	250333130	4040	4040	4040	4040	0
134	20240502	164000	250333130	4040	4040	4040	4040	0
135	20240502	163900	250333130	4040	4040	4040	4040	0
136	20240502	163800	250333130	4040	4040	4040	4040	0
137	20240502	163700	250333130	4040	4040	4040	4040	0
138	20240502	163600	250333130	4040	4040	4040	4040	0
139	20240502	163500	250333130	4040	4040	4040	4040	0
140	20240502	163400	250333130	4040	4040	4040	4040	0
141	20240502	163300	250333130	4040	4040	4040	4040	0
142	20240502	163200	250333130	4040	4040	4040	4040	0
143	20240502	163100	250333130	4040	4040	4040	4040	0
144	20240502	163000	250333130	4040	4040	4040	4040	0
145	20240502	162900	250333130	4040	4040	4040	4040	0
146	20240502	162800	250333130	4040	4040	4040	4040	0
147	20240502	162700	250333130	4040	4040	4040	4040	0
148	20240502	162600	250333130	4040	4040	4040	4040	0
149	20240502	162500	250333130	4040	4040	4040	4040	0
150	20240502	162400	250333130	4040	4040	4040	4040	0
151	20240502	162300	250333130	4040	4040	4040	4040	0
152	20240502	162200	250333130	4040	4040	4040	4040	2120
153	20240502	162100	250333130	4040	4040	4040	4040	0
154	20240502	162000	250333130	4040	4040	4040	4040	0
155	20240502	161900	250333130	4040	4040	4040	4040	0
156	20240502	161800	250333130	4040	4040	4040	4040	0
157	20240502	161700	250333130	4040	4040	4040	4040	0
158	20240502	161600	250333130	4040	4040	4040	4040	0
159	20240502	161500	250333130	4040	4040	4040	4040	0
160	20240502	161400	250333130	4040	4040	4040	4040	0
161	20240502	161300	250333130	4040	4040	4040	4040	0
162	20240502	161200	250333130	4040	4040	4040	4040	0
163	20240502	161100	250333130	4040	4040	4040	4040	0
164	20240502	161000	250333130	4040	4040	4040	4040	0
165	20240502	160900	250333130	4040	4040	4040	4040	0
166	20240502	160800	250333130	4040	4040	4040	4040	0
167	20240502	160700	250333130	4040	4040	4040	4040	0
168	20240502	160600	250333130	4040	4040	4040	4040	0
169	20240502	160500	250333130	4040	4040	4040	4040	0
170	20240502	160400	250333130	4040	4040	4040	4040	0
171	20240502	160300	250333130	4040	4040	4040	4040	0
172	20240502	160200	250333130	4040	4040	4040	4040	0
173	20240502	160100	250333130	4040	4040	4040	4040	0
174	20240502	160000	250333130	4040	4040	4040	4040	0
175	20240502	155900	250333130	4040	4040	4040	4040	0
176	20240502	155800	250333130	4040	4040	4040	4040	0
177	20240502	155700	250333130	4040	4040	4040	4040	0
178	20240502	155600	250333130	4040	4040	4040	4040	0
179	20240502	155500	250333130	4040	4040	4040	4040	0
180	20240502	155400	250333130	4040	4040	4040	4040	0
181	20240502	155300	250333130	4040	4040	4040	4040	0
182	20240502	155200	250333130	4040	4040	4040	4040	2120
183	20240502	155100	250333130	4040	4040	4040	4040	0
184	20240502	155000	250333130	4040	4040	4040	4040	0
185	20240502	154900	250333130	4040	4040	4040	4040	0
186	20240502	154800	250333130	4040	4040	4040	4040	0
187	20240502	154700	250333130	4040	4040	4040	4040	0
188	20240502	154600	250333130	4040	4040	4040	4040	0
189	20240502	154500	250333130	4040	4040	4040	4040	0
190	20240502	154400	250333130	4040	4040	4040	4040	0
191	20240502	154300	250333130	4040	4040	4040	4040	0
192	20240502	154200	250333130	4040	4040	4040	4040	0
193	20240502	154100	250333130	4040	4040	4040	4040	0
194	20240502	154000	250333130	4040	4040	4040	4040	0
195	20240502	153900	250333130	4040	4040	4040	4040	0
196	20240502	153800	250333130	4040	4040	4040	4040	0
197	20240502	153700	250333130	4040	4040	4040	4040	0
198	20240502	153600	250333130	4040	4040	4040	4040	0
199	20240502	153500	250333130	4040	4040	4040	4040	0
200	20240502	153400	250333130	4040	4040	4040	4040	0
201	20240502	153300	250333130	4040	4040	4040	4040	0
202	20240502	153200	250333130	4040	4040	4040	4040	0
203	20240502	153100	250333130	4040	4040	4040	4040	0
204	20240502	153000	250333130	4040	4040	4040	4040	2120
205	20240502	152900	241768330	4065	4065	4065	4065	0
206	20240502	152800	241768330	4065	4065	4065	4065	0
207	20240502	152700	241768330	4065	4065	4065	4065	0
208	20240502	152600	241768330	4065	4065	4065	4065	0
209	20240502	152500	241768330	4065	4065	4065	4065	0
210	20240502	152400	241768330	4065	4065	4065	4065	0
211	20240502	152300	241768330	4065	4065	4065	4065	0
212	20240502	152200	241768330	4065	4065	4065	4065	0
213	20240502	152100	241768330	4065	4065	4065	4065	0
214	20240502	152000	241768330	4065	4065	4065	4065	0
215	20240502	151900	241768330	4065	4065	4065	4065	0
216	20240502	151800	241768330	4065	4055	4065	4055	15
217	20240502	151700	241707495	4055	4055	4055	4055	1
218	20240502	151600	241703440	4060	4060	4060	4055	123
219	20240502	151500	241204065	4060	4060	4060	4060	1
220	20240502	151400	241200005	4050	4050	4050	4050	12
221	20240502	151300	241151405	4050	4050	4050	4050	1
222	20240502	151200	241147355	4065	4050	4065	4050	5
223	20240502	151100	241127045	4065	4060	4065	4050	232
224	20240502	151000	240185120	4050	4050	4050	4050	1
225	20240502	150900	240181070	4060	4060	4060	4060	400
226	20240502	150800	238557070	4060	4060	4060	4060	425
227	20240502	150700	236831570	4060	4050	4060	4050	81
228	20240502	150600	236503510	4050	4055	4060	4050	299
229	20240502	150500	235291055	4055	4050	4055	4050	251
230	20240502	150400	234273255	4055	4055	4055	4055	0
231	20240502	150300	234273255	4055	4055	4055	4055	0
232	20240502	150200	234273255	4055	4055	4055	4055	0
233	20240502	150100	234273255	4055	4055	4055	4055	0
234	20240502	150000	234273255	4055	4055	4055	4055	0
235	20240502	145900	234273255	4055	4055	4055	4055	0
236	20240502	145800	234273255	4055	4055	4055	4055	0
237	20240502	145700	234273255	4055	4055	4055	4055	0
238	20240502	145600	234273255	4055	4055	4055	4055	0
239	20240502	145500	234273255	4055	4055	4055	4055	0
240	20240502	145400	234273255	4055	4050	4055	4050	221
241	20240502	145300	233377235	4050	4050	4050	4050	7
242	20240502	145200	233348885	4055	4050	4055	4050	318
243	20240502	145100	232060970	4050	4050	4050	4050	0
244	20240502	145000	232060970	4050	4050	4050	4050	10
245	20240502	144900	232020470	4055	4055	4055	4055	21
246	20240502	144800	231935315	4055	4055	4055	4055	1
247	20240502	144700	231931260	4055	4055	4055	4055	0
248	20240502	144600	231931260	4055	4055	4055	4055	0
249	20240502	144500	231931260	4055	4055	4055	4055	0
250	20240502	144400	231931260	4055	4055	4055	4050	106
251	20240502	144300	231501835	4050	4050	4050	4050	0
252	20240502	144200	231501835	4050	4055	4055	4050	11
253	20240502	144100	231457235	4055	4055	4055	4055	0
254	20240502	144000	231457235	4055	4055	4055	4055	3
255	20240502	143900	231445070	4050	4050	4055	4050	417
256	20240502	143800	229756180	4050	4050	4050	4050	0
257	20240502	143700	229756180	4050	4050	4050	4050	0
258	20240502	143600	229756180	4050	4050	4050	4050	180
259	20240502	143500	229027180	4050	4050	4050	4050	0
260	20240502	143400	229027180	4050	4050	4050	4050	0
261	20240502	143300	229027180	4050	4055	4055	4050	73
262	20240502	143200	228731525	4055	4055	4055	4055	19
263	20240502	143100	228654480	4055	4055	4055	4055	2
264	20240502	143000	228646370	4055	4055	4055	4055	3
265	20240502	142900	228634205	4060	4060	4060	4060	0
266	20240502	142800	228634205	4060	4060	4060	4060	0
267	20240502	142700	228634205	4060	4060	4060	4060	1
268	20240502	142600	228630145	4050	4050	4050	4050	100
269	20240502	142500	228225145	4055	4055	4055	4055	0
270	20240502	142400	228225145	4055	4055	4055	4055	0
271	20240502	142300	228225145	4055	4055	4055	4055	0
272	20240502	142200	228225145	4055	4050	4055	4050	1378
273	20240502	142100	222643995	4050	4050	4050	4050	0
274	20240502	142000	222643995	4050	4050	4050	4050	194
275	20240502	141900	221858295	4050	4050	4050	4050	0
276	20240502	141800	221858295	4050	4050	4050	4050	0
277	20240502	141700	221858295	4050	4050	4050	4050	56
278	20240502	141600	221631495	4045	4050	4050	4045	706
279	20240502	141500	218773460	4055	4055	4055	4055	0
280	20240502	141400	218773460	4055	4060	4060	4050	54
281	20240502	141300	218554520	4060	4060	4060	4060	6
282	20240502	141200	218530160	4060	4060	4060	4060	0
283	20240502	141100	218530160	4060	4060	4060	4060	0
284	20240502	141000	218530160	4060	4055	4060	4055	51
285	20240502	140900	218323350	4060	4060	4060	4060	0
286	20240502	140800	218323350	4060	4060	4060	4060	0
287	20240502	140700	218323350	4060	4060	4060	4060	0
288	20240502	140600	218323350	4060	4060	4060	4060	500
289	20240502	140500	216293350	4060	4060	4060	4060	1
290	20240502	140400	216289290	4060	4060	4060	4060	0
291	20240502	140300	216289290	4060	4060	4060	4060	0
292	20240502	140200	216289290	4060	4060	4060	4060	0
293	20240502	140100	216289290	4060	4060	4060	4060	250
294	20240502	140000	215274290	4060	4060	4060	4060	3
295	20240502	135900	215262110	4060	4060	4060	4060	1
296	20240502	135800	215258050	4060	4060	4060	4060	0
297	20240502	135700	215258050	4060	4060	4060	4060	0
298	20240502	135600	215258050	4060	4060	4060	4060	10
299	20240502	135500	215217450	4050	4050	4050	4050	0
300	20240502	135400	215217450	4050	4050	4050	4050	0
301	20240502	135300	215217450	4050	4050	4050	4050	0
302	20240502	135200	215217450	4050	4050	4050	4050	0
303	20240502	135100	215217450	4050	4050	4050	4050	208
304	20240502	135000	214375050	4055	4055	4055	4055	4
305	20240502	134900	214358830	4045	4045	4045	4045	10
306	20240502	134800	214318380	4045	4055	4055	4045	21
307	20240502	134700	214233235	4045	4045	4045	4045	40
308	20240502	134600	214071435	4045	4045	4045	4045	0
309	20240502	134500	214071435	4045	4045	4045	4045	0
310	20240502	134400	214071435	4045	4045	4045	4045	0
311	20240502	134300	214071435	4045	4045	4045	4045	0
312	20240502	134200	214071435	4045	4045	4045	4045	15
313	20240502	134100	214010760	4045	4045	4045	4045	0
314	20240502	134000	214010760	4045	4045	4045	4045	0
315	20240502	133900	214010760	4045	4045	4045	4045	0
316	20240502	133800	214010760	4045	4055	4060	4045	40
317	20240502	133700	213848565	4050	4050	4050	4050	204
318	20240502	133600	213022365	4050	4050	4050	4050	1
319	20240502	133500	213018315	4055	4055	4055	4055	20
320	20240502	133400	212937215	4055	4055	4055	4055	0
321	20240502	133300	212937215	4055	4055	4055	4055	0
322	20240502	133200	212937215	4055	4050	4055	4050	47
323	20240502	133100	212746655	4050	4050	4050	4050	150
324	20240502	133000	212139155	4050	4050	4050	4050	300
325	20240502	132900	210924155	4050	4055	4055	4050	250
326	20240502	132800	209910450	4060	4060	4060	4060	237
327	20240502	132700	208948230	4060	4060	4060	4060	1
328	20240502	132600	208944170	4060	4060	4060	4060	100
329	20240502	132500	208538170	4060	4060	4060	4060	501
330	20240502	132400	206504110	4060	4060	4060	4060	1
331	20240502	132300	206500050	4060	4060	4060	4060	221
332	20240502	132200	205602790	4065	4065	4065	4065	0
333	20240502	132100	205602790	4065	4065	4065	4065	87
334	20240502	132000	205249135	4065	4065	4065	4065	28
335	20240502	131900	205135315	4060	4060	4060	4060	0
336	20240502	131800	205135315	4060	4065	4065	4060	100
337	20240502	131700	204729110	4070	4070	4070	4070	286
338	20240502	131600	203565090	4075	4080	4080	4075	134
339	20240502	131500	203018930	4075	4075	4075	4075	0
340	20240502	131400	203018930	4075	4075	4075	4075	0
341	20240502	131300	203018930	4075	4075	4075	4075	0
342	20240502	131200	203018930	4075	4075	4075	4075	0
343	20240502	131100	203018930	4075	4075	4075	4075	0
344	20240502	131000	203018930	4075	4075	4075	4075	0
345	20240502	130900	203018930	4075	4075	4075	4075	1
346	20240502	130800	203014855	4080	4080	4080	4080	0
347	20240502	130700	203014855	4080	4080	4080	4080	0
348	20240502	130600	203014855	4080	4080	4080	4080	3
349	20240502	130500	203002615	4085	4085	4085	4085	0
350	20240502	130400	203002615	4085	4085	4085	4085	9
351	20240502	130300	202965850	4085	4085	4085	4085	2
352	20240502	130200	202957680	4085	4085	4085	4085	0
353	20240502	130100	202957680	4085	4085	4085	4085	0
354	20240502	130000	202957680	4085	4085	4085	4085	10
355	20240502	125900	202916830	4085	4085	4085	4085	0
356	20240502	125800	202916830	4085	4085	4085	4085	20
357	20240502	125700	202835130	4085	4085	4085	4085	114
358	20240502	125600	202369440	4085	4080	4085	4080	101
359	20240502	125500	201956880	4080	4080	4080	4080	0
360	20240502	125400	201956880	4080	4080	4080	4080	22
361	20240502	125300	201867120	4080	4080	4080	4080	0
362	20240502	125200	201867120	4080	4080	4080	4080	9
363	20240502	125100	201830400	4075	4075	4075	4075	0
364	20240502	125000	201830400	4075	4075	4075	4075	0
365	20240502	124900	201830400	4075	4070	4075	4070	25
366	20240502	124800	201728620	4080	4080	4080	4080	0
367	20240502	124700	201728620	4080	4070	4080	4070	100
368	20240502	124600	201320940	4080	4080	4080	4080	0
369	20240502	124500	201320940	4080	4070	4080	4070	1100
370	20240502	124400	196836350	4065	4065	4065	4065	0
371	20240502	124300	196836350	4065	4065	4065	4065	0
372	20240502	124200	196836350	4065	4065	4065	4065	0
373	20240502	124100	196836350	4065	4065	4065	4065	0
374	20240502	124000	196836350	4065	4065	4065	4065	29
375	20240502	123900	196718465	4065	4065	4065	4065	0
376	20240502	123800	196718465	4065	4065	4065	4065	360
377	20240502	123700	195255065	4065	4065	4065	4065	0
378	20240502	123600	195255065	4065	4065	4065	4065	0
379	20240502	123500	195255065	4065	4065	4065	4065	0
380	20240502	123400	195255065	4065	4065	4065	4065	1
381	20240502	123300	195251000	4065	4065	4065	4065	0
382	20240502	123200	195251000	4065	4065	4065	4065	0
383	20240502	123100	195251000	4065	4065	4065	4065	0
384	20240502	123000	195251000	4065	4065	4065	4065	0
385	20240502	122900	195251000	4065	4065	4065	4065	0
386	20240502	122800	195251000	4065	4065	4065	4065	0
387	20240502	122700	195251000	4065	4065	4065	4065	4
388	20240502	122600	195234740	4060	4060	4060	4060	0
389	20240502	122500	195234740	4060	4060	4060	4060	0
390	20240502	122400	195234740	4060	4060	4060	4060	0
391	20240502	122300	195234740	4060	4060	4060	4060	0
392	20240502	122200	195234740	4060	4060	4060	4060	0
393	20240502	122100	195234740	4060	4060	4060	4060	0
394	20240502	122000	195234740	4060	4060	4060	4060	0
395	20240502	121900	195234740	4060	4060	4060	4060	0
396	20240502	121800	195234740	4060	4060	4060	4060	0
397	20240502	121700	195234740	4060	4060	4060	4060	0
398	20240502	121600	195234740	4060	4060	4060	4060	0
399	20240502	121500	195234740	4060	4060	4060	4060	0
400	20240502	121400	195234740	4060	4060	4060	4060	0
401	20240502	121300	195234740	4060	4060	4060	4060	0
402	20240502	121200	195234740	4060	4060	4060	4060	0
403	20240502	121100	195234740	4060	4060	4060	4060	0
404	20240502	121000	195234740	4060	4060	4060	4060	0
405	20240502	120900	195234740	4060	4060	4060	4060	0
406	20240502	120800	195234740	4060	4060	4060	4060	0
407	20240502	120700	195234740	4060	4060	4060	4060	0
408	20240502	120600	195234740	4060	4070	4070	4060	62
409	20240502	120500	194982910	4075	4075	4075	4075	0
410	20240502	120400	194982910	4075	4075	4075	4075	25
411	20240502	120300	194881035	4075	4075	4075	4075	0
412	20240502	120200	194881035	4075	4075	4075	4075	0
413	20240502	120100	194881035	4075	4075	4075	4075	122
414	20240502	120000	194383885	4075	4075	4075	4075	1
415	20240502	115900	194379810	4080	4080	4080	4080	0
416	20240502	115800	194379810	4080	4080	4080	4080	3
417	20240502	115700	194367570	4080	4080	4080	4080	0
418	20240502	115600	194367570	4080	4080	4080	4080	0
419	20240502	115500	194367570	4080	4080	4080	4080	0
420	20240502	115400	194367570	4080	4080	4080	4080	0
421	20240502	115300	194367570	4080	4080	4080	4080	0
422	20240502	115200	194367570	4080	4080	4080	4080	0
423	20240502	115100	194367570	4080	4075	4080	4075	955
424	20240502	115000	190475940	4075	4075	4075	4075	432
425	20240502	114900	188715540	4075	4075	4075	4075	0
426	20240502	114800	188715540	4075	4075	4075	4075	0
427	20240502	114700	188715540	4075	4075	4075	4075	0
428	20240502	114600	188715540	4075	4075	4075	4075	0
429	20240502	114500	188715540	4075	4075	4075	4075	0
430	20240502	114400	188715540	4075	4075	4075	4075	0
431	20240502	114300	188715540	4075	4080	4080	4075	6
432	20240502	114200	188691070	4080	4080	4080	4080	0
433	20240502	114100	188691070	4080	4080	4080	4080	0
434	20240502	114000	188691070	4080	4075	4080	4075	250
435	20240502	113900	187671125	4080	4080	4080	4080	0
436	20240502	113800	187671125	4080	4080	4080	4080	0
437	20240502	113700	187671125	4080	4080	4080	4080	0
438	20240502	113600	187671125	4080	4080	4080	4080	0
439	20240502	113500	187671125	4080	4080	4080	4080	1
440	20240502	113400	187667045	4080	4080	4080	4080	1
441	20240502	113300	187662965	4080	4080	4080	4080	0
442	20240502	113200	187662965	4080	4080	4080	4080	0
443	20240502	113100	187662965	4080	4080	4080	4080	24
444	20240502	113000	187565045	4080	4080	4080	4080	1
445	20240502	112900	187560965	4055	4065	4080	4055	163
446	20240502	112800	186898985	4055	4065	4065	4055	6
447	20240502	112700	186874645	4055	4055	4055	4055	0
448	20240502	112600	186874645	4055	4055	4055	4055	0
449	20240502	112500	186874645	4055	4055	4055	4055	0
450	20240502	112400	186874645	4055	4055	4055	4055	0
451	20240502	112300	186874645	4055	4055	4055	4055	0
452	20240502	112200	186874645	4055	4055	4055	4055	0
453	20240502	112100	186874645	4055	4055	4055	4055	0
454	20240502	112000	186874645	4055	4055	4055	4055	0
455	20240502	111900	186874645	4055	4055	4055	4055	11
456	20240502	111800	186830040	4055	4055	4055	4055	1
457	20240502	111700	186825985	4055	4055	4055	4055	2
458	20240502	111600	186817875	4085	4085	4085	4085	201
459	20240502	111500	185996790	4080	4070	4080	4070	240
460	20240502	111400	185018890	4050	4050	4050	4050	6
461	20240502	111300	184994590	4040	4040	4050	4040	55
462	20240502	111200	184772270	4040	4040	4040	4040	0
463	20240502	111100	184772270	4040	4035	4040	4035	2
464	20240502	111000	184764195	4035	4035	4035	4035	92
465	20240502	110900	184392975	4035	4040	4040	4035	6
466	20240502	110800	184368740	4040	4040	4040	4040	56
467	20240502	110700	184142500	4040	4040	4045	4040	100
468	20240502	110600	183738490	4045	4040	4045	4040	49
469	20240502	110500	183540525	4040	4035	4040	4035	451
470	20240502	110400	181718965	4035	4035	4035	4035	73
471	20240502	110300	181424410	4035	4040	4040	4035	50
472	20240502	110200	181222655	4035	4035	4035	4035	208
473	20240502	110100	180383375	4035	4040	4040	4035	52
474	20240502	110000	180173540	4035	4035	4040	4035	244
475	20240502	105900	179188980	4035	4035	4035	4035	48
476	20240502	105800	178995300	4035	4040	4040	4035	1510
477	20240502	105700	172894980	4040	4040	4040	4040	48
478	20240502	105600	172701060	4040	4040	4040	4040	50
479	20240502	105500	172499060	4040	4040	4040	4040	96
480	20240502	105400	172111220	4060	4060	4060	4060	0
481	20240502	105300	172111220	4060	4060	4060	4060	0
482	20240502	105200	172111220	4060	4060	4060	4060	1
483	20240502	105100	172107160	4045	4045	4045	4045	88
484	20240502	105000	171751200	4050	4045	4050	4045	115
485	20240502	104900	171285990	4040	4045	4045	4040	60
486	20240502	104800	171043525	4040	4045	4045	4040	197
487	20240502	104700	170247140	4045	4040	4045	4040	49
488	20240502	104600	170049175	4040	4045	4045	4040	191
489	20240502	104500	169277065	4045	4045	4045	4040	146
490	20240502	104400	168686735	4040	4040	4040	4040	97
491	20240502	104300	168294855	4040	4040	4040	4040	49
492	20240502	104200	168096895	4040	4040	4040	4040	49
493	20240502	104100	167898935	4040	4040	4045	4040	148
494	20240502	104000	167300765	4045	4045	4045	4040	29
495	20240502	103900	167183465	4045	4045	4050	4045	434
496	20240502	103800	165427930	4050	4045	4050	4045	49
497	20240502	103700	165229720	4045	4045	4050	4045	98
498	20240502	103600	164833305	4045	4045	4045	4045	49
499	20240502	103500	164635100	4045	4045	4045	4045	49
500	20240502	103400	164436895	4045	4045	4045	4045	95
501	20240502	103300	164052620	4045	4045	4045	4045	120
502	20240502	103200	163567220	4045	4050	4050	4045	3645
503	20240502	103100	148814160	4050	4055	4055	4050	1461
504	20240502	103000	142890705	4055	4055	4055	4055	96
505	20240502	102900	142501425	4060	4060	4060	4060	2
506	20240502	102800	142493305	4060	4060	4060	4060	96
507	20240502	102700	142103545	4055	4055	4055	4055	95
508	20240502	102600	141718320	4055	4055	4055	4055	48
509	20240502	102500	141523680	4055	4055	4055	4055	95
510	20240502	102400	141138455	4060	4060	4060	4060	0
511	20240502	102300	141138455	4060	4060	4060	4060	98
512	20240502	102200	140740575	4060	4060	4060	4055	457
513	20240502	102100	138885395	4055	4055	4055	4055	47
514	20240502	102000	138694810	4055	4055	4055	4055	58
515	20240502	101900	138459620	4055	4060	4060	4055	1359
516	20240502	101800	132942545	4060	4070	4070	4060	1003
517	20240502	101700	128865855	4070	4070	4070	4070	20
518	20240502	101600	128784455	4070	4065	4070	4065	2414
519	20240502	101500	118962950	4065	4070	4070	4065	51
520	20240502	101400	118755620	4065	4065	4065	4065	51
521	20240502	101300	118548305	4065	4065	4065	4065	100
522	20240502	101200	118141805	4070	4070	4070	4070	0
523	20240502	101100	118141805	4070	4065	4070	4065	2
524	20240502	101000	118133670	4070	4070	4070	4070	24
525	20240502	100900	118035990	4075	4075	4075	4075	0
526	20240502	100800	118035990	4075	4075	4075	4075	1
527	20240502	100700	118031915	4085	4085	4085	4085	0
528	20240502	100600	118031915	4085	4085	4085	4085	0
529	20240502	100500	118031915	4085	4085	4085	4085	252
530	20240502	100400	117002495	4075	4070	4075	4070	743
531	20240502	100300	113975110	4070	4070	4070	4070	13
532	20240502	100200	113922200	4075	4075	4075	4075	0
533	20240502	100100	113922200	4075	4075	4075	4075	0
534	20240502	100000	113922200	4075	4075	4075	4075	0
535	20240502	095900	113922200	4075	4075	4075	4075	0
536	20240502	095800	113922200	4075	4075	4075	4075	0
537	20240502	095700	113922200	4075	4075	4075	4075	0
538	20240502	095600	113922200	4075	4075	4075	4075	1
539	20240502	095500	113918125	4055	4075	4075	4055	3
540	20240502	095400	113905920	4050	4050	4050	4050	2
541	20240502	095300	113897820	4045	4045	4045	4045	0
542	20240502	095200	113897820	4045	4075	4075	4045	50
543	20240502	095100	113694100	4045	4070	4075	4045	5111
544	20240502	095000	92984255	4070	4070	4070	4070	27
545	20240502	094900	92874365	4065	4070	4070	4065	629
546	20240502	094800	90315555	4075	4075	4075	4075	6
547	20240502	094700	90291105	4075	4075	4075	4075	0
548	20240502	094600	90291105	4075	4075	4075	4075	0
549	20240502	094500	90291105	4075	4075	4075	4075	78
550	20240502	094400	89973255	4075	4075	4075	4075	0
551	20240502	094300	89973255	4075	4075	4075	4075	0
552	20240502	094200	89973255	4075	4075	4075	4075	0
553	20240502	094100	89973255	4075	4075	4075	4075	0
554	20240502	094000	89973255	4075	4075	4075	4075	768
555	20240502	093900	86843655	4080	4085	4085	4080	4
556	20240502	093800	86827320	4085	4085	4085	4085	40
557	20240502	093700	86663920	4080	4080	4080	4080	0
558	20240502	093600	86663920	4080	4080	4080	4080	443
559	20240502	093500	84856480	4080	4080	4080	4080	95
560	20240502	093400	84468880	4080	4080	4080	4080	32
561	20240502	093300	84338320	4070	4070	4070	4070	6
562	20240502	093200	84313900	4070	4070	4070	4070	24
563	20240502	093100	84216220	4055	4055	4055	4055	190
564	20240502	093000	83445770	4060	4060	4060	4055	358
565	20240502	092900	81992295	4055	4055	4055	4055	38
566	20240502	092800	81838205	4055	4055	4055	4055	93
567	20240502	092700	81461090	4055	4060	4060	4055	126
568	20240502	092600	80950155	4050	4050	4050	4050	220
569	20240502	092500	80059155	4055	4050	4055	4050	304
570	20240502	092400	78826440	4055	4050	4055	4050	517
571	20240502	092300	76732585	4055	4060	4060	4055	7
572	20240502	092200	76704195	4050	4050	4050	4050	2
573	20240502	092100	76696095	4050	4045	4060	4045	1541
574	20240502	092000	70459555	4050	4060	4060	4050	4642
575	20240502	091900	51640680	4060	4080	4080	4060	1440
576	20240502	091800	45779905	4080	4080	4080	4080	311
577	20240502	091700	44511025	4080	4080	4080	4080	1
578	20240502	091600	44506945	4070	4080	4080	4070	48
579	20240502	091500	44311485	4080	4080	4080	4080	15
580	20240502	091400	44250285	4070	4070	4070	4070	110
581	20240502	091300	43802585	4060	4060	4060	4060	0
582	20240502	091200	43802585	4060	4060	4060	4060	0
583	20240502	091100	43802585	4060	4060	4060	4060	0
584	20240502	091000	43802585	4060	4060	4060	4060	5
585	20240502	090900	43782285	4065	4080	4080	4065	7191
586	20240502	090800	14527175	4075	4075	4075	4075	0
587	20240502	090700	14527175	4075	4080	4080	4075	1990
588	20240502	090600	6417025	4085	4090	4090	4080	207
589	20240502	090500	5572145	4080	4080	4080	4075	613
590	20240502	090400	3071485	4080	4080	4080	4080	70
591	20240502	090300	2785885	4090	4080	4090	4080	63
592	20240502	090200	2528555	4080	4090	4090	4080	206
593	20240502	090100	1687940	4085	4085	4085	4085	6
594	20240502	090000	1663430	4090	4080	4090	4080	126