KissMeData/024940/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	190900	197749110	4085	4085	4085	4085	2208
3	20240502	190800	197749110	4085	4085	4085	4085	0
4	20240502	190700	197749110	4085	4085	4085	4085	0
5	20240502	190600	197749110	4085	4085	4085	4085	0
6	20240502	190500	197749110	4085	4085	4085	4085	0
7	20240502	190400	197749110	4085	4085	4085	4085	0
8	20240502	190300	197749110	4085	4085	4085	4085	0
9	20240502	190200	197749110	4085	4085	4085	4085	0
10	20240502	190100	197749110	4085	4085	4085	4085	0
11	20240502	190000	197749110	4085	4085	4085	4085	0
12	20240502	185900	197749110	4085	4085	4085	4085	0
13	20240502	185800	197749110	4085	4085	4085	4085	0
14	20240502	185700	197749110	4085	4085	4085	4085	0
15	20240502	185600	197749110	4085	4085	4085	4085	0
16	20240502	185500	197749110	4085	4085	4085	4085	0
17	20240502	185400	197749110	4085	4085	4085	4085	0
18	20240502	185300	197749110	4085	4085	4085	4085	0
19	20240502	185200	197749110	4085	4085	4085	4085	0
20	20240502	185100	197749110	4085	4085	4085	4085	0
21	20240502	185000	197749110	4085	4085	4085	4085	0
22	20240502	184900	197749110	4085	4085	4085	4085	0
23	20240502	184800	197749110	4085	4085	4085	4085	0
24	20240502	184700	197749110	4085	4085	4085	4085	0
25	20240502	184600	197749110	4085	4085	4085	4085	0
26	20240502	184500	197749110	4085	4085	4085	4085	0
27	20240502	184400	197749110	4085	4085	4085	4085	0
28	20240502	184300	197749110	4085	4085	4085	4085	0
29	20240502	184200	197749110	4085	4085	4085	4085	0
30	20240502	184100	197749110	4085	4085	4085	4085	0
31	20240502	184000	197749110	4085	4085	4085	4085	0
32	20240502	183900	197749110	4085	4085	4085	4085	2208
33	20240502	183800	197749110	4085	4085	4085	4085	0
34	20240502	183700	197749110	4085	4085	4085	4085	0
35	20240502	183600	197749110	4085	4085	4085	4085	0
36	20240502	183500	197749110	4085	4085	4085	4085	0
37	20240502	183400	197749110	4085	4085	4085	4085	0
38	20240502	183300	197749110	4085	4085	4085	4085	0
39	20240502	183200	197749110	4085	4085	4085	4085	0
40	20240502	183100	197749110	4085	4085	4085	4085	0
41	20240502	183000	197749110	4085	4085	4085	4085	0
42	20240502	182900	197749110	4085	4085	4085	4085	0
43	20240502	182800	197749110	4085	4085	4085	4085	0
44	20240502	182700	197749110	4085	4085	4085	4085	0
45	20240502	182600	197749110	4085	4085	4085	4085	0
46	20240502	182500	197749110	4085	4085	4085	4085	0
47	20240502	182400	197749110	4085	4085	4085	4085	0
48	20240502	182300	197749110	4085	4085	4085	4085	0
49	20240502	182200	197749110	4085	4085	4085	4085	0
50	20240502	182100	197749110	4085	4085	4085	4085	0
51	20240502	182000	197749110	4085	4085	4085	4085	0
52	20240502	181900	197749110	4085	4085	4085	4085	0
53	20240502	181800	197749110	4085	4085	4085	4085	0
54	20240502	181700	197749110	4085	4085	4085	4085	0
55	20240502	181600	197749110	4085	4085	4085	4085	0
56	20240502	181500	197749110	4085	4085	4085	4085	0
57	20240502	181400	197749110	4085	4085	4085	4085	0
58	20240502	181300	197749110	4085	4085	4085	4085	0
59	20240502	181200	197749110	4085	4085	4085	4085	0
60	20240502	181100	197749110	4085	4085	4085	4085	0
61	20240502	181000	197749110	4085	4085	4085	4085	0
62	20240502	180900	197749110	4085	4085	4085	4085	2208
63	20240502	180800	197749110	4085	4085	4085	4085	0
64	20240502	180700	197749110	4085	4085	4085	4085	0
65	20240502	180600	197749110	4085	4085	4085	4085	0
66	20240502	180500	197749110	4085	4085	4085	4085	0
67	20240502	180400	197749110	4085	4085	4085	4085	0
68	20240502	180300	197749110	4085	4085	4085	4085	0
69	20240502	180200	197749110	4085	4085	4085	4085	0
70	20240502	180100	197749110	4085	4085	4085	4085	0
71	20240502	180000	197749110	4085	4085	4085	4085	0
72	20240502	175900	197749110	4085	4085	4085	4085	0
73	20240502	175800	197749110	4085	4085	4085	4085	0
74	20240502	175700	197749110	4085	4085	4085	4085	0
75	20240502	175600	197749110	4085	4085	4085	4085	0
76	20240502	175500	197749110	4085	4085	4085	4085	0
77	20240502	175400	197749110	4085	4085	4085	4085	0
78	20240502	175300	197749110	4085	4085	4085	4085	0
79	20240502	175200	197749110	4085	4085	4085	4085	0
80	20240502	175100	197749110	4085	4085	4085	4085	0
81	20240502	175000	197749110	4085	4085	4085	4085	0
82	20240502	174900	197749110	4085	4085	4085	4085	0
83	20240502	174800	197749110	4085	4085	4085	4085	0
84	20240502	174700	197749110	4085	4085	4085	4085	0
85	20240502	174600	197749110	4085	4085	4085	4085	0
86	20240502	174500	197749110	4085	4085	4085	4085	0
87	20240502	174400	197749110	4085	4085	4085	4085	0
88	20240502	174300	197749110	4085	4085	4085	4085	0
89	20240502	174200	197749110	4085	4085	4085	4085	0
90	20240502	174100	197749110	4085	4085	4085	4085	0
91	20240502	174000	197749110	4085	4085	4085	4085	0
92	20240502	173900	197749110	4085	4085	4085	4085	2208
93	20240502	173800	197749110	4085	4085	4085	4085	0
94	20240502	173700	197749110	4085	4085	4085	4085	0
95	20240502	173600	197749110	4085	4085	4085	4085	0
96	20240502	173500	197749110	4085	4085	4085	4085	0
97	20240502	173400	197749110	4085	4085	4085	4085	0
98	20240502	173300	197749110	4085	4085	4085	4085	0
99	20240502	173200	197749110	4085	4085	4085	4085	0
100	20240502	173100	197749110	4085	4085	4085	4085	0
101	20240502	173000	197749110	4085	4085	4085	4085	0
102	20240502	172900	197749110	4085	4085	4085	4085	0
103	20240502	172800	197749110	4085	4085	4085	4085	0
104	20240502	172700	197749110	4085	4085	4085	4085	0
105	20240502	172600	197749110	4085	4085	4085	4085	0
106	20240502	172500	197749110	4085	4085	4085	4085	0
107	20240502	172400	197749110	4085	4085	4085	4085	0
108	20240502	172300	197749110	4085	4085	4085	4085	0
109	20240502	172200	197749110	4085	4085	4085	4085	0
110	20240502	172100	197749110	4085	4085	4085	4085	0
111	20240502	172000	197749110	4085	4085	4085	4085	0
112	20240502	171900	197749110	4085	4085	4085	4085	0
113	20240502	171800	197749110	4085	4085	4085	4085	0
114	20240502	171700	197749110	4085	4085	4085	4085	0
115	20240502	171600	197749110	4085	4085	4085	4085	0
116	20240502	171500	197749110	4085	4085	4085	4085	0
117	20240502	171400	197749110	4085	4085	4085	4085	0
118	20240502	171300	197749110	4085	4085	4085	4085	0
119	20240502	171200	197749110	4085	4085	4085	4085	0
120	20240502	171100	197749110	4085	4085	4085	4085	0
121	20240502	171000	197749110	4085	4085	4085	4085	0
122	20240502	170900	197749110	4085	4085	4085	4085	2208
123	20240502	170800	197749110	4085	4085	4085	4085	0
124	20240502	170700	197749110	4085	4085	4085	4085	0
125	20240502	170600	197749110	4085	4085	4085	4085	0
126	20240502	170500	197749110	4085	4085	4085	4085	0
127	20240502	170400	197749110	4085	4085	4085	4085	0
128	20240502	170300	197749110	4085	4085	4085	4085	0
129	20240502	170200	197749110	4085	4085	4085	4085	0
130	20240502	170100	197749110	4085	4085	4085	4085	0
131	20240502	170000	197749110	4085	4085	4085	4085	0
132	20240502	165900	197749110	4085	4085	4085	4085	0
133	20240502	165800	197749110	4085	4085	4085	4085	0
134	20240502	165700	197749110	4085	4085	4085	4085	0
135	20240502	165600	197749110	4085	4085	4085	4085	0
136	20240502	165500	197749110	4085	4085	4085	4085	0
137	20240502	165400	197749110	4085	4085	4085	4085	0
138	20240502	165300	197749110	4085	4085	4085	4085	0
139	20240502	165200	197749110	4085	4085	4085	4085	0
140	20240502	165100	197749110	4085	4085	4085	4085	0
141	20240502	165000	197749110	4085	4085	4085	4085	0
142	20240502	164900	197749110	4085	4085	4085	4085	0
143	20240502	164800	197749110	4085	4085	4085	4085	0
144	20240502	164700	197749110	4085	4085	4085	4085	0
145	20240502	164600	197749110	4085	4085	4085	4085	0
146	20240502	164500	197749110	4085	4085	4085	4085	0
147	20240502	164400	197749110	4085	4085	4085	4085	0
148	20240502	164300	197749110	4085	4085	4085	4085	0
149	20240502	164200	197749110	4085	4085	4085	4085	0
150	20240502	164100	197749110	4085	4085	4085	4085	0
151	20240502	164000	197749110	4085	4085	4085	4085	0
152	20240502	163900	197749110	4085	4085	4085	4085	2208
153	20240502	163800	197749110	4085	4085	4085	4085	0
154	20240502	163700	197749110	4085	4085	4085	4085	0
155	20240502	163600	197749110	4085	4085	4085	4085	0
156	20240502	163500	197749110	4085	4085	4085	4085	0
157	20240502	163400	197749110	4085	4085	4085	4085	0
158	20240502	163300	197749110	4085	4085	4085	4085	0
159	20240502	163200	197749110	4085	4085	4085	4085	0
160	20240502	163100	197749110	4085	4085	4085	4085	0
161	20240502	163000	197749110	4085	4085	4085	4085	0
162	20240502	162900	197749110	4085	4085	4085	4085	0
163	20240502	162800	197749110	4085	4085	4085	4085	0
164	20240502	162700	197749110	4085	4085	4085	4085	0
165	20240502	162600	197749110	4085	4085	4085	4085	0
166	20240502	162500	197749110	4085	4085	4085	4085	0
167	20240502	162400	197749110	4085	4085	4085	4085	0
168	20240502	162300	197749110	4085	4085	4085	4085	0
169	20240502	162200	197749110	4085	4085	4085	4085	0
170	20240502	162100	197749110	4085	4085	4085	4085	0
171	20240502	162000	197749110	4085	4085	4085	4085	0
172	20240502	161900	197749110	4085	4085	4085	4085	0
173	20240502	161800	197749110	4085	4085	4085	4085	0
174	20240502	161700	197749110	4085	4085	4085	4085	0
175	20240502	161600	197749110	4085	4085	4085	4085	0
176	20240502	161500	197749110	4085	4085	4085	4085	0
177	20240502	161400	197749110	4085	4085	4085	4085	0
178	20240502	161300	197749110	4085	4085	4085	4085	0
179	20240502	161200	197749110	4085	4085	4085	4085	0
180	20240502	161100	197749110	4085	4085	4085	4085	0
181	20240502	161000	197749110	4085	4085	4085	4085	0
182	20240502	160900	197749110	4085	4085	4085	4085	2208
183	20240502	160800	197749110	4085	4085	4085	4085	0
184	20240502	160700	197749110	4085	4085	4085	4085	0
185	20240502	160600	197749110	4085	4085	4085	4085	0
186	20240502	160500	197749110	4085	4085	4085	4085	0
187	20240502	160400	197749110	4085	4085	4085	4085	0
188	20240502	160300	197749110	4085	4085	4085	4085	0
189	20240502	160200	197749110	4085	4085	4085	4085	0
190	20240502	160100	197749110	4085	4085	4085	4085	0
191	20240502	160000	197749110	4085	4085	4085	4085	0
192	20240502	155900	197749110	4085	4085	4085	4085	0
193	20240502	155800	197749110	4085	4085	4085	4085	0
194	20240502	155700	197749110	4085	4085	4085	4085	0
195	20240502	155600	197749110	4085	4085	4085	4085	0
196	20240502	155500	197749110	4085	4085	4085	4085	0
197	20240502	155400	197749110	4085	4085	4085	4085	0
198	20240502	155300	197749110	4085	4085	4085	4085	0
199	20240502	155200	197749110	4085	4085	4085	4085	0
200	20240502	155100	197749110	4085	4085	4085	4085	0
201	20240502	155000	197749110	4085	4085	4085	4085	0
202	20240502	154900	197749110	4085	4085	4085	4085	0
203	20240502	154800	197749110	4085	4085	4085	4085	0
204	20240502	154700	197749110	4085	4085	4085	4085	0
205	20240502	154600	197749110	4085	4085	4085	4085	0
206	20240502	154500	197749110	4085	4085	4085	4085	0
207	20240502	154400	197749110	4085	4085	4085	4085	0
208	20240502	154300	197749110	4085	4085	4085	4085	0
209	20240502	154200	197749110	4085	4085	4085	4085	0
210	20240502	154100	197749110	4085	4085	4085	4085	0
211	20240502	154000	197749110	4085	4085	4085	4085	0
212	20240502	153900	197749110	4085	4085	4085	4085	2208
213	20240502	153800	197749110	4085	4085	4085	4085	0
214	20240502	153700	197749110	4085	4085	4085	4085	0
215	20240502	153600	197749110	4085	4085	4085	4085	0
216	20240502	153500	197749110	4085	4085	4085	4085	0
217	20240502	153400	197749110	4085	4085	4085	4085	0
218	20240502	153300	197749110	4085	4085	4085	4085	0
219	20240502	153200	197749110	4085	4085	4085	4085	0
220	20240502	153100	197749110	4085	4085	4085	4085	0
221	20240502	153000	197749110	4085	4085	4085	4085	2208
222	20240502	152900	188729430	4060	4060	4060	4060	0
223	20240502	152800	188729430	4060	4060	4060	4060	0
224	20240502	152700	188729430	4060	4060	4060	4060	0
225	20240502	152600	188729430	4060	4060	4060	4060	0
226	20240502	152500	188729430	4060	4060	4060	4060	0
227	20240502	152400	188729430	4060	4060	4060	4060	0
228	20240502	152300	188729430	4060	4060	4060	4060	0
229	20240502	152200	188729430	4060	4060	4060	4060	0
230	20240502	152100	188729430	4060	4060	4060	4060	0
231	20240502	152000	188729430	4060	4060	4060	4060	0
232	20240502	151900	188729430	4060	4060	4075	4060	227
233	20240502	151800	187805290	4075	4075	4075	4075	86
234	20240502	151700	187454840	4070	4075	4075	4070	1608
235	20240502	151600	180903610	4075	4070	4075	4070	549
236	20240502	151500	178666485	4070	4070	4070	4070	1226
237	20240502	151400	173676665	4065	4065	4065	4065	493
238	20240502	151300	171672620	4070	4070	4070	4070	379
239	20240502	151200	170130090	4065	4065	4065	4065	123
240	20240502	151100	169630095	4070	4065	4070	4065	442
241	20240502	151000	167831905	4065	4065	4065	4065	0
242	20240502	150900	167831905	4065	4065	4065	4065	163
243	20240502	150800	167169310	4060	4055	4060	4055	3
244	20240502	150700	167157135	4060	4060	4060	4060	740
245	20240502	150600	164152735	4060	4060	4060	4060	311
246	20240502	150500	162890075	4060	4060	4060	4060	0
247	20240502	150400	162890075	4060	4060	4060	4060	470
248	20240502	150300	160981875	4060	4060	4060	4060	0
249	20240502	150200	160981875	4060	4060	4060	4060	0
250	20240502	150100	160981875	4060	4060	4060	4060	345
251	20240502	150000	159581175	4060	4055	4060	4055	15
252	20240502	145900	159520280	4060	4060	4060	4060	0
253	20240502	145800	159520280	4060	4060	4060	4060	0
254	20240502	145700	159520280	4060	4060	4060	4060	0
255	20240502	145600	159520280	4060	4060	4060	4060	35
256	20240502	145500	159378180	4060	4060	4060	4060	1
257	20240502	145400	159374120	4055	4055	4055	4055	0
258	20240502	145300	159374120	4055	4055	4055	4055	0
259	20240502	145200	159374120	4055	4055	4055	4055	1
260	20240502	145100	159370065	4060	4060	4060	4060	0
261	20240502	145000	159370065	4060	4060	4060	4060	0
262	20240502	144900	159370065	4060	4060	4060	4060	973
263	20240502	144800	155419685	4060	4060	4060	4060	1
264	20240502	144700	155415625	4065	4065	4065	4065	11
265	20240502	144600	155370910	4065	4065	4065	4065	268
266	20240502	144500	154281490	4060	4060	4060	4060	0
267	20240502	144400	154281490	4060	4060	4060	4060	154
268	20240502	144300	153656250	4050	4050	4050	4050	0
269	20240502	144200	153656250	4050	4050	4050	4050	1
270	20240502	144100	153652200	4055	4055	4055	4055	51
271	20240502	144000	153445395	4055	4055	4055	4055	0
272	20240502	143900	153445395	4055	4055	4055	4055	0
273	20240502	143800	153445395	4055	4050	4055	4050	408
274	20240502	143700	151792515	4055	4055	4055	4055	0
275	20240502	143600	151792515	4055	4055	4055	4055	2
276	20240502	143500	151784405	4050	4055	4055	4050	2
277	20240502	143400	151776300	4055	4055	4055	4055	3
278	20240502	143300	151764135	4050	4050	4050	4050	5
279	20240502	143200	151743885	4050	4050	4050	4050	0
280	20240502	143100	151743885	4050	4050	4050	4050	0
281	20240502	143000	151743885	4050	4050	4050	4050	200
282	20240502	142900	150933885	4045	4045	4045	4045	2
283	20240502	142800	150925795	4045	4045	4045	4045	0
284	20240502	142700	150925795	4045	4045	4045	4045	1
285	20240502	142600	150921750	4050	4050	4050	4050	0
286	20240502	142500	150921750	4050	4050	4050	4050	1
287	20240502	142400	150917700	4050	4050	4050	4050	0
288	20240502	142300	150917700	4050	4050	4050	4050	2
289	20240502	142200	150909600	4050	4050	4050	4050	0
290	20240502	142100	150909600	4050	4045	4050	4045	4
291	20240502	142000	150893405	4045	4050	4050	4045	728
292	20240502	141900	147945010	4060	4060	4060	4060	0
293	20240502	141800	147945010	4060	4060	4060	4060	0
294	20240502	141700	147945010	4060	4060	4060	4060	0
295	20240502	141600	147945010	4060	4060	4060	4060	0
296	20240502	141500	147945010	4060	4060	4060	4060	0
297	20240502	141400	147945010	4060	4060	4060	4060	0
298	20240502	141300	147945010	4060	4060	4060	4060	0
299	20240502	141200	147945010	4060	4060	4060	4060	0
300	20240502	141100	147945010	4060	4060	4060	4060	2
301	20240502	141000	147936890	4060	4060	4060	4060	0
302	20240502	140900	147936890	4060	4060	4060	4060	0
303	20240502	140800	147936890	4060	4060	4060	4060	0
304	20240502	140700	147936890	4060	4055	4060	4055	3
305	20240502	140600	147924720	4060	4060	4060	4060	0
306	20240502	140500	147924720	4060	4060	4060	4060	0
307	20240502	140400	147924720	4060	4060	4060	4060	3
308	20240502	140300	147912540	4050	4050	4050	4050	16
309	20240502	140200	147847740	4055	4055	4055	4055	0
310	20240502	140100	147847740	4055	4055	4055	4055	0
311	20240502	140000	147847740	4055	4055	4055	4055	0
312	20240502	135900	147847740	4055	4055	4055	4055	0
313	20240502	135800	147847740	4055	4055	4055	4055	0
314	20240502	135700	147847740	4055	4055	4055	4055	0
315	20240502	135600	147847740	4055	4055	4055	4055	1
316	20240502	135500	147843685	4055	4055	4055	4055	3
317	20240502	135400	147831520	4065	4065	4065	4065	1
318	20240502	135300	147827455	4065	4065	4065	4065	0
319	20240502	135200	147827455	4065	4060	4065	4060	2
320	20240502	135100	147819330	4065	4065	4065	4065	0
321	20240502	135000	147819330	4065	4065	4065	4065	0
322	20240502	134900	147819330	4065	4065	4065	4065	0
323	20240502	134800	147819330	4065	4065	4065	4065	1
324	20240502	134700	147815265	4065	4065	4065	4065	0
325	20240502	134600	147815265	4065	4065	4065	4065	0
326	20240502	134500	147815265	4065	4065	4065	4065	0
327	20240502	134400	147815265	4065	4065	4065	4065	12
328	20240502	134300	147766485	4065	4065	4065	4065	0
329	20240502	134200	147766485	4065	4065	4065	4065	1
330	20240502	134100	147762420	4065	4065	4065	4065	0
331	20240502	134000	147762420	4065	4065	4065	4065	0
332	20240502	133900	147762420	4065	4065	4065	4065	0
333	20240502	133800	147762420	4065	4055	4065	4055	500
334	20240502	133700	145733940	4065	4065	4065	4065	0
335	20240502	133600	145733940	4065	4060	4065	4060	4
336	20240502	133500	145717695	4055	4060	4060	4055	3
337	20240502	133400	145705520	4065	4065	4065	4065	0
338	20240502	133300	145705520	4065	4065	4065	4065	0
339	20240502	133200	145705520	4065	4065	4065	4065	1
340	20240502	133100	145701455	4055	4055	4055	4055	0
341	20240502	133000	145701455	4055	4055	4055	4055	0
342	20240502	132900	145701455	4055	4055	4055	4055	0
343	20240502	132800	145701455	4055	4060	4060	4055	121
344	20240502	132700	145210325	4055	4055	4055	4055	0
345	20240502	132600	145210325	4055	4055	4055	4055	0
346	20240502	132500	145210325	4055	4055	4055	4055	0
347	20240502	132400	145210325	4055	4055	4055	4055	0
348	20240502	132300	145210325	4055	4055	4055	4050	3
349	20240502	132200	145198165	4060	4060	4060	4060	24
350	20240502	132100	145100725	4065	4065	4065	4065	0
351	20240502	132000	145100725	4065	4065	4065	4065	0
352	20240502	131900	145100725	4065	4065	4065	4065	0
353	20240502	131800	145100725	4065	4065	4065	4065	0
354	20240502	131700	145100725	4065	4065	4065	4065	0
355	20240502	131600	145100725	4065	4065	4065	4065	0
356	20240502	131500	145100725	4065	4065	4065	4065	25
357	20240502	131400	144999100	4065	4065	4065	4065	120
358	20240502	131300	144511300	4065	4065	4065	4065	20
359	20240502	131200	144430000	4060	4060	4060	4060	0
360	20240502	131100	144430000	4060	4060	4060	4060	0
361	20240502	131000	144430000	4060	4060	4060	4060	2
362	20240502	130900	144421880	4060	4060	4060	4060	0
363	20240502	130800	144421880	4060	4060	4060	4060	2
364	20240502	130700	144413760	4055	4055	4055	4055	1
365	20240502	130600	144409705	4060	4060	4060	4060	0
366	20240502	130500	144409705	4060	4060	4060	4060	0
367	20240502	130400	144409705	4060	4060	4060	4060	0
368	20240502	130300	144409705	4060	4060	4060	4060	0
369	20240502	130200	144409705	4060	4060	4060	4060	0
370	20240502	130100	144409705	4060	4060	4060	4060	2
371	20240502	130000	144401585	4055	4055	4055	4055	0
372	20240502	125900	144401585	4055	4055	4055	4055	0
373	20240502	125800	144401585	4055	4055	4055	4055	0
374	20240502	125700	144401585	4055	4055	4055	4055	2
375	20240502	125600	144393475	4055	4050	4055	4050	7
376	20240502	125500	144365095	4065	4065	4065	4065	0
377	20240502	125400	144365095	4065	4065	4065	4065	2
378	20240502	125300	144356965	4065	4065	4065	4065	10
379	20240502	125200	144316315	4065	4065	4065	4065	0
380	20240502	125100	144316315	4065	4055	4065	4050	800
381	20240502	125000	141074335	4065	4065	4065	4065	0
382	20240502	124900	141074335	4065	4065	4065	4065	14
383	20240502	124800	141017425	4060	4060	4060	4060	93
384	20240502	124700	140639845	4060	4060	4060	4060	5
385	20240502	124600	140619545	4060	4060	4060	4060	0
386	20240502	124500	140619545	4060	4060	4060	4060	35
387	20240502	124400	140477445	4055	4055	4055	4055	200
388	20240502	124300	139666445	4060	4060	4060	4060	0
389	20240502	124200	139666445	4060	4060	4060	4060	0
390	20240502	124100	139666445	4060	4060	4060	4060	0
391	20240502	124000	139666445	4060	4060	4060	4060	0
392	20240502	123900	139666445	4060	4060	4060	4060	0
393	20240502	123800	139666445	4060	4060	4060	4060	0
394	20240502	123700	139666445	4060	4060	4060	4060	1
395	20240502	123600	139662385	4050	4055	4055	4050	2
396	20240502	123500	139654280	4060	4060	4060	4060	0
397	20240502	123400	139654280	4060	4060	4060	4060	4
398	20240502	123300	139638040	4060	4060	4060	4060	0
399	20240502	123200	139638040	4060	4060	4060	4060	0
400	20240502	123100	139638040	4060	4060	4060	4060	0
401	20240502	123000	139638040	4060	4060	4060	4060	18
402	20240502	122900	139564960	4060	4060	4060	4060	20
403	20240502	122800	139483760	4060	4050	4060	4050	290
404	20240502	122700	138308830	4050	4050	4050	4050	0
405	20240502	122600	138308830	4050	4050	4050	4050	333
406	20240502	122500	136960180	4060	4060	4060	4060	0
407	20240502	122400	136960180	4060	4060	4060	4060	0
408	20240502	122300	136960180	4060	4050	4060	4050	3
409	20240502	122200	136948015	4060	4060	4060	4060	0
410	20240502	122100	136948015	4060	4060	4060	4060	0
411	20240502	122000	136948015	4060	4060	4060	4060	0
412	20240502	121900	136948015	4060	4060	4060	4060	0
413	20240502	121800	136948015	4060	4060	4060	4060	0
414	20240502	121700	136948015	4060	4060	4060	4060	0
415	20240502	121600	136948015	4060	4060	4060	4060	1
416	20240502	121500	136943955	4060	4060	4060	4060	0
417	20240502	121400	136943955	4060	4060	4060	4060	0
418	20240502	121300	136943955	4060	4060	4060	4060	0
419	20240502	121200	136943955	4060	4060	4060	4060	0
420	20240502	121100	136943955	4060	4050	4060	4050	36
421	20240502	121000	136798095	4060	4050	4060	4050	204
422	20240502	120900	135971575	4060	4060	4060	4060	2
423	20240502	120800	135963455	4060	4060	4060	4060	4
424	20240502	120700	135947215	4050	4055	4055	4050	22
425	20240502	120600	135858105	4055	4055	4055	4055	1
426	20240502	120500	135854050	4060	4060	4060	4060	18
427	20240502	120400	135780970	4060	4055	4060	4055	299
428	20240502	120300	134568520	4060	4060	4060	4060	106
429	20240502	120200	134138160	4070	4070	4070	4070	0
430	20240502	120100	134138160	4070	4070	4070	4070	0
431	20240502	120000	134138160	4070	4070	4070	4070	0
432	20240502	115900	134138160	4070	4070	4070	4070	0
433	20240502	115800	134138160	4070	4070	4070	4070	0
434	20240502	115700	134138160	4070	4070	4070	4070	0
435	20240502	115600	134138160	4070	4070	4070	4070	0
436	20240502	115500	134138160	4070	4070	4070	4070	1
437	20240502	115400	134134090	4060	4060	4060	4060	0
438	20240502	115300	134134090	4060	4060	4060	4060	0
439	20240502	115200	134134090	4060	4070	4070	4060	401
440	20240502	115100	132506020	4075	4075	4075	4075	0
441	20240502	115000	132506020	4075	4075	4075	4075	0
442	20240502	114900	132506020	4075	4075	4075	4075	0
443	20240502	114800	132506020	4075	4075	4075	4075	0
444	20240502	114700	132506020	4075	4075	4075	4075	0
445	20240502	114600	132506020	4075	4075	4075	4075	0
446	20240502	114500	132506020	4075	4075	4075	4075	0
447	20240502	114400	132506020	4075	4075	4075	4075	0
448	20240502	114300	132506020	4075	4075	4075	4075	0
449	20240502	114200	132506020	4075	4065	4075	4065	643
450	20240502	114100	129891585	4065	4065	4065	4065	0
451	20240502	114000	129891585	4065	4065	4065	4065	0
452	20240502	113900	129891585	4065	4065	4065	4065	45
453	20240502	113800	129708660	4065	4065	4065	4065	48
454	20240502	113700	129513540	4065	4065	4065	4065	2
455	20240502	113600	129505410	4065	4065	4065	4065	101
456	20240502	113500	129094845	4060	4060	4060	4060	0
457	20240502	113400	129094845	4060	4060	4060	4060	0
458	20240502	113300	129094845	4060	4060	4060	4060	0
459	20240502	113200	129094845	4060	4060	4060	4060	0
460	20240502	113100	129094845	4060	4060	4060	4060	0
461	20240502	113000	129094845	4060	4060	4060	4060	0
462	20240502	112900	129094845	4060	4060	4060	4060	0
463	20240502	112800	129094845	4060	4060	4060	4060	1
464	20240502	112700	129090785	4065	4065	4065	4065	0
465	20240502	112600	129090785	4065	4065	4065	4065	1
466	20240502	112500	129086720	4070	4070	4070	4070	0
467	20240502	112400	129086720	4070	4070	4070	4070	0
468	20240502	112300	129086720	4070	4070	4070	4070	0
469	20240502	112200	129086720	4070	4070	4070	4070	0
470	20240502	112100	129086720	4070	4070	4070	4070	0
471	20240502	112000	129086720	4070	4070	4070	4070	0
472	20240502	111900	129086720	4070	4070	4070	4070	0
473	20240502	111800	129086720	4070	4065	4070	4065	755
474	20240502	111700	126017070	4065	4065	4065	4065	0
475	20240502	111600	126017070	4065	4065	4065	4065	0
476	20240502	111500	126017070	4065	4065	4065	4065	0
477	20240502	111400	126017070	4065	4065	4065	4065	0
478	20240502	111300	126017070	4065	4060	4065	4060	2
479	20240502	111200	126008945	4065	4065	4065	4065	0
480	20240502	111100	126008945	4065	4065	4065	4065	0
481	20240502	111000	126008945	4065	4065	4065	4065	0
482	20240502	110900	126008945	4065	4065	4065	4065	0
483	20240502	110800	126008945	4065	4060	4065	4060	2
484	20240502	110700	126000820	4065	4070	4070	4050	742
485	20240502	110600	122991975	4070	4070	4070	4070	2
486	20240502	110500	122983835	4070	4070	4070	4070	1
487	20240502	110400	122979765	4070	4070	4070	4070	0
488	20240502	110300	122979765	4070	4070	4070	4070	0
489	20240502	110200	122979765	4070	4070	4070	4070	25
490	20240502	110100	122878015	4070	4070	4070	4070	10
491	20240502	110000	122837315	4070	4070	4070	4070	1
492	20240502	105900	122833245	4070	4070	4070	4070	0
493	20240502	105800	122833245	4070	4070	4070	4070	0
494	20240502	105700	122833245	4070	4070	4070	4070	0
495	20240502	105600	122833245	4070	4070	4070	4070	0
496	20240502	105500	122833245	4070	4070	4070	4070	1
497	20240502	105400	122829175	4070	4070	4070	4070	0
498	20240502	105300	122829175	4070	4070	4070	4070	589
499	20240502	105200	120431945	4070	4070	4070	4070	5
500	20240502	105100	120411595	4070	4070	4070	4070	59
501	20240502	105000	120171465	4070	4050	4070	4050	7
502	20240502	104900	120143025	4070	4070	4070	4070	0
503	20240502	104800	120143025	4070	4070	4070	4070	10
504	20240502	104700	120102325	4050	4050	4050	4050	52
505	20240502	104600	119891725	4070	4070	4070	4070	1
506	20240502	104500	119887655	4070	4070	4070	4070	1
507	20240502	104400	119883585	4070	4070	4070	4070	0
508	20240502	104300	119883585	4070	4070	4070	4070	0
509	20240502	104200	119883585	4070	4070	4070	4070	0
510	20240502	104100	119883585	4070	4060	4070	4060	24
511	20240502	104000	119786085	4060	4055	4060	4055	494
512	20240502	103900	117782540	4055	4055	4055	4055	0
513	20240502	103800	117782540	4055	4055	4055	4055	0
514	20240502	103700	117782540	4055	4045	4055	4045	4633
515	20240502	103600	99036420	4055	4055	4055	4055	1
516	20240502	103500	99032365	4050	4060	4060	4050	229
517	20240502	103400	98104370	4075	4075	4075	4075	0
518	20240502	103300	98104370	4075	4075	4075	4075	1
519	20240502	103200	98100295	4075	4075	4075	4075	0
520	20240502	103100	98100295	4075	4075	4075	4065	3
521	20240502	103000	98088080	4070	4070	4070	4070	0
522	20240502	102900	98088080	4070	4075	4075	4070	436
523	20240502	102800	96313255	4075	4075	4075	4075	45
524	20240502	102700	96129880	4075	4075	4075	4075	1
525	20240502	102600	96125805	4075	4070	4075	4070	90
526	20240502	102500	95759500	4075	4075	4075	4075	1
527	20240502	102400	95755425	4075	4075	4075	4075	0
528	20240502	102300	95755425	4075	4075	4075	4075	0
529	20240502	102200	95755425	4075	4075	4075	4075	1
530	20240502	102100	95751350	4075	4075	4075	4075	1
531	20240502	102000	95747275	4075	4075	4075	4075	1
532	20240502	101900	95743200	4075	4075	4075	4075	1
533	20240502	101800	95739125	4075	4075	4075	4075	0
534	20240502	101700	95739125	4075	4075	4075	4075	0
535	20240502	101600	95739125	4075	4075	4075	4075	0
536	20240502	101500	95739125	4075	4075	4075	4075	0
537	20240502	101400	95739125	4075	4075	4075	4075	1
538	20240502	101300	95735050	4075	4075	4075	4075	142
539	20240502	101200	95156400	4075	4060	4075	4060	437
540	20240502	101100	93381730	4075	4070	4075	4060	481
541	20240502	101000	91427430	4075	4070	4075	4070	3
542	20240502	100900	91415210	4075	4075	4075	4075	3
543	20240502	100800	91402985	4075	4075	4075	4075	0
544	20240502	100700	91402985	4075	4075	4075	4075	2
545	20240502	100600	91394835	4075	4075	4075	4075	1
546	20240502	100500	91390760	4075	4075	4075	4075	6
547	20240502	100400	91366310	4075	4075	4075	4075	2
548	20240502	100300	91358160	4075	4060	4075	4060	14
549	20240502	100200	91301265	4075	4075	4075	4075	0
550	20240502	100100	91301265	4075	4070	4075	4070	296
551	20240502	100000	90096320	4070	4070	4070	4070	4
552	20240502	095900	90080040	4075	4070	4075	4070	301
553	20240502	095800	88854715	4070	4070	4070	4070	0
554	20240502	095700	88854715	4070	4070	4070	4070	41
555	20240502	095600	88687845	4070	4070	4070	4070	0
556	20240502	095500	88687845	4070	4070	4070	4070	34
557	20240502	095400	88549465	4070	4070	4070	4070	0
558	20240502	095300	88549465	4070	4070	4070	4070	0
559	20240502	095200	88549465	4070	4070	4070	4070	0
560	20240502	095100	88549465	4070	4070	4070	4070	16
561	20240502	095000	88484345	4070	4070	4070	4070	0
562	20240502	094900	88484345	4070	4070	4070	4070	0
563	20240502	094800	88484345	4070	4070	4070	4070	0
564	20240502	094700	88484345	4070	4070	4070	4070	0
565	20240502	094600	88484345	4070	4070	4070	4070	21
566	20240502	094500	88398875	4055	4070	4070	4055	119
567	20240502	094400	87916160	4075	4070	4075	4065	88
568	20240502	094300	87558170	4075	4075	4075	4075	0
569	20240502	094200	87558170	4075	4065	4075	4065	100
570	20240502	094100	87151200	4065	4065	4065	4055	9
571	20240502	094000	87114630	4070	4065	4070	4065	101
572	20240502	093900	86703565	4070	4070	4070	4070	70
573	20240502	093800	86418665	4070	4070	4070	4070	0
574	20240502	093700	86418665	4070	4075	4075	4065	27
575	20240502	093600	86308890	4070	4080	4080	4060	12
576	20240502	093500	86259975	4080	4080	4080	4060	95
577	20240502	093400	85872465	4080	4055	4080	4055	425
578	20240502	093300	84140635	4075	4070	4075	4070	37
579	20240502	093200	83989865	4075	4060	4075	4060	1249
580	20240502	093100	78912660	4065	4060	4065	4060	754
581	20240502	093000	75851155	4055	4055	4055	4055	15
582	20240502	092900	75790330	4050	4050	4050	4050	0
583	20240502	092800	75790330	4050	4050	4050	4050	1
584	20240502	092700	75786280	4045	4045	4045	4045	0
585	20240502	092600	75786280	4045	4045	4045	4045	1
586	20240502	092500	75782235	4040	4060	4060	4040	52
587	20240502	092400	75571135	4060	4055	4060	4055	349
588	20240502	092300	74155935	4055	4055	4055	4055	0
589	20240502	092200	74155935	4055	4045	4055	4045	3
590	20240502	092100	74143785	4040	4055	4055	4040	11
591	20240502	092000	74099195	4055	4045	4055	4045	2007
592	20240502	091900	65980870	4045	4040	4045	4040	684
593	20240502	091800	63217495	4040	4040	4040	4040	21
594	20240502	091700	63132655	4015	4015	4015	4015	5
595	20240502	091600	63112580	4040	4040	4040	4040	20
596	20240502	091500	63031780	4040	4015	4040	4015	848
597	20240502	091400	59616725	4010	4015	4015	4010	5
598	20240502	091300	59596670	4020	4025	4025	4020	23
599	20240502	091200	59504205	4025	4025	4025	4025	0
600	20240502	091100	59504205	4025	4045	4045	4000	5191
601	20240502	091000	38719195	4045	4055	4065	4045	42
602	20240502	090900	38548945	4045	4060	4065	4005	3061
603	20240502	090800	26219095	4065	4065	4065	4065	0
604	20240502	090700	26219095	4065	4065	4065	4065	0
605	20240502	090600	26219095	4065	4060	4065	4060	358
606	20240502	090500	24765610	4050	4050	4050	4050	50
607	20240502	090400	24563110	4055	4045	4055	4045	936
608	20240502	090300	20771920	4010	4045	4045	4010	1190
609	20240502	090200	15979165	4035	4035	4035	4035	31
610	20240502	090100	15854080	4035	4015	4035	4015	87
611	20240502	090000	15504555	4055	4010	4055	4010	3864