KissMeData/080520/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	195400	74078405	4470	4470	4470	4470	147
3	20240502	195300	74078405	4470	4470	4470	4470	0
4	20240502	195200	74078405	4470	4470	4470	4470	0
5	20240502	195100	74078405	4470	4470	4470	4470	0
6	20240502	195000	74078405	4470	4470	4470	4470	0
7	20240502	194900	74078405	4470	4470	4470	4470	0
8	20240502	194800	74078405	4470	4470	4470	4470	0
9	20240502	194700	74078405	4470	4470	4470	4470	0
10	20240502	194600	74078405	4470	4470	4470	4470	0
11	20240502	194500	74078405	4470	4470	4470	4470	0
12	20240502	194400	74078405	4470	4470	4470	4470	0
13	20240502	194300	74078405	4470	4470	4470	4470	0
14	20240502	194200	74078405	4470	4470	4470	4470	0
15	20240502	194100	74078405	4470	4470	4470	4470	0
16	20240502	194000	74078405	4470	4470	4470	4470	0
17	20240502	193900	74078405	4470	4470	4470	4470	0
18	20240502	193800	74078405	4470	4470	4470	4470	0
19	20240502	193700	74078405	4470	4470	4470	4470	0
20	20240502	193600	74078405	4470	4470	4470	4470	0
21	20240502	193500	74078405	4470	4470	4470	4470	0
22	20240502	193400	74078405	4470	4470	4470	4470	0
23	20240502	193300	74078405	4470	4470	4470	4470	0
24	20240502	193200	74078405	4470	4470	4470	4470	0
25	20240502	193100	74078405	4470	4470	4470	4470	0
26	20240502	193000	74078405	4470	4470	4470	4470	0
27	20240502	192900	74078405	4470	4470	4470	4470	0
28	20240502	192800	74078405	4470	4470	4470	4470	0
29	20240502	192700	74078405	4470	4470	4470	4470	0
30	20240502	192600	74078405	4470	4470	4470	4470	0
31	20240502	192500	74078405	4470	4470	4470	4470	0
32	20240502	192400	74078405	4470	4470	4470	4470	147
33	20240502	192300	74078405	4470	4470	4470	4470	0
34	20240502	192200	74078405	4470	4470	4470	4470	0
35	20240502	192100	74078405	4470	4470	4470	4470	0
36	20240502	192000	74078405	4470	4470	4470	4470	0
37	20240502	191900	74078405	4470	4470	4470	4470	0
38	20240502	191800	74078405	4470	4470	4470	4470	0
39	20240502	191700	74078405	4470	4470	4470	4470	0
40	20240502	191600	74078405	4470	4470	4470	4470	0
41	20240502	191500	74078405	4470	4470	4470	4470	0
42	20240502	191400	74078405	4470	4470	4470	4470	0
43	20240502	191300	74078405	4470	4470	4470	4470	0
44	20240502	191200	74078405	4470	4470	4470	4470	0
45	20240502	191100	74078405	4470	4470	4470	4470	0
46	20240502	191000	74078405	4470	4470	4470	4470	0
47	20240502	190900	74078405	4470	4470	4470	4470	0
48	20240502	190800	74078405	4470	4470	4470	4470	0
49	20240502	190700	74078405	4470	4470	4470	4470	0
50	20240502	190600	74078405	4470	4470	4470	4470	0
51	20240502	190500	74078405	4470	4470	4470	4470	0
52	20240502	190400	74078405	4470	4470	4470	4470	0
53	20240502	190300	74078405	4470	4470	4470	4470	0
54	20240502	190200	74078405	4470	4470	4470	4470	0
55	20240502	190100	74078405	4470	4470	4470	4470	0
56	20240502	190000	74078405	4470	4470	4470	4470	0
57	20240502	185900	74078405	4470	4470	4470	4470	0
58	20240502	185800	74078405	4470	4470	4470	4470	0
59	20240502	185700	74078405	4470	4470	4470	4470	0
60	20240502	185600	74078405	4470	4470	4470	4470	0
61	20240502	185500	74078405	4470	4470	4470	4470	0
62	20240502	185400	74078405	4470	4470	4470	4470	147
63	20240502	185300	74078405	4470	4470	4470	4470	0
64	20240502	185200	74078405	4470	4470	4470	4470	0
65	20240502	185100	74078405	4470	4470	4470	4470	0
66	20240502	185000	74078405	4470	4470	4470	4470	0
67	20240502	184900	74078405	4470	4470	4470	4470	0
68	20240502	184800	74078405	4470	4470	4470	4470	0
69	20240502	184700	74078405	4470	4470	4470	4470	0
70	20240502	184600	74078405	4470	4470	4470	4470	0
71	20240502	184500	74078405	4470	4470	4470	4470	0
72	20240502	184400	74078405	4470	4470	4470	4470	0
73	20240502	184300	74078405	4470	4470	4470	4470	0
74	20240502	184200	74078405	4470	4470	4470	4470	0
75	20240502	184100	74078405	4470	4470	4470	4470	0
76	20240502	184000	74078405	4470	4470	4470	4470	0
77	20240502	183900	74078405	4470	4470	4470	4470	0
78	20240502	183800	74078405	4470	4470	4470	4470	0
79	20240502	183700	74078405	4470	4470	4470	4470	0
80	20240502	183600	74078405	4470	4470	4470	4470	0
81	20240502	183500	74078405	4470	4470	4470	4470	0
82	20240502	183400	74078405	4470	4470	4470	4470	0
83	20240502	183300	74078405	4470	4470	4470	4470	0
84	20240502	183200	74078405	4470	4470	4470	4470	0
85	20240502	183100	74078405	4470	4470	4470	4470	0
86	20240502	183000	74078405	4470	4470	4470	4470	0
87	20240502	182900	74078405	4470	4470	4470	4470	0
88	20240502	182800	74078405	4470	4470	4470	4470	0
89	20240502	182700	74078405	4470	4470	4470	4470	0
90	20240502	182600	74078405	4470	4470	4470	4470	0
91	20240502	182500	74078405	4470	4470	4470	4470	0
92	20240502	182400	74078405	4470	4470	4470	4470	147
93	20240502	182300	74078405	4470	4470	4470	4470	0
94	20240502	182200	74078405	4470	4470	4470	4470	0
95	20240502	182100	74078405	4470	4470	4470	4470	0
96	20240502	182000	74078405	4470	4470	4470	4470	0
97	20240502	181900	74078405	4470	4470	4470	4470	0
98	20240502	181800	74078405	4470	4470	4470	4470	0
99	20240502	181700	74078405	4470	4470	4470	4470	0
100	20240502	181600	74078405	4470	4470	4470	4470	0
101	20240502	181500	74078405	4470	4470	4470	4470	0
102	20240502	181400	74078405	4470	4470	4470	4470	0
103	20240502	181300	74078405	4470	4470	4470	4470	0
104	20240502	181200	74078405	4470	4470	4470	4470	0
105	20240502	181100	74078405	4470	4470	4470	4470	0
106	20240502	181000	74078405	4470	4470	4470	4470	0
107	20240502	180900	74078405	4470	4470	4470	4470	0
108	20240502	180800	74078405	4470	4470	4470	4470	0
109	20240502	180700	74078405	4470	4470	4470	4470	0
110	20240502	180600	74078405	4470	4470	4470	4470	0
111	20240502	180500	74078405	4470	4470	4470	4470	0
112	20240502	180400	74078405	4470	4470	4470	4470	0
113	20240502	180300	74078405	4470	4470	4470	4470	0
114	20240502	180200	74078405	4470	4470	4470	4470	0
115	20240502	180100	74078405	4470	4470	4470	4470	0
116	20240502	180000	74078405	4470	4470	4470	4470	0
117	20240502	175900	74078405	4470	4470	4470	4470	0
118	20240502	175800	74078405	4470	4470	4470	4470	0
119	20240502	175700	74078405	4470	4470	4470	4470	0
120	20240502	175600	74078405	4470	4470	4470	4470	0
121	20240502	175500	74078405	4470	4470	4470	4470	0
122	20240502	175400	74078405	4470	4470	4470	4470	147
123	20240502	175300	74078405	4470	4470	4470	4470	0
124	20240502	175200	74078405	4470	4470	4470	4470	0
125	20240502	175100	74078405	4470	4470	4470	4470	0
126	20240502	175000	74078405	4470	4470	4470	4470	0
127	20240502	174900	74078405	4470	4470	4470	4470	0
128	20240502	174800	74078405	4470	4470	4470	4470	0
129	20240502	174700	74078405	4470	4470	4470	4470	0
130	20240502	174600	74078405	4470	4470	4470	4470	0
131	20240502	174500	74078405	4470	4470	4470	4470	0
132	20240502	174400	74078405	4470	4470	4470	4470	0
133	20240502	174300	74078405	4470	4470	4470	4470	0
134	20240502	174200	74078405	4470	4470	4470	4470	0
135	20240502	174100	74078405	4470	4470	4470	4470	0
136	20240502	174000	74078405	4470	4470	4470	4470	0
137	20240502	173900	74078405	4470	4470	4470	4470	0
138	20240502	173800	74078405	4470	4470	4470	4470	0
139	20240502	173700	74078405	4470	4470	4470	4470	0
140	20240502	173600	74078405	4470	4470	4470	4470	0
141	20240502	173500	74078405	4470	4470	4470	4470	0
142	20240502	173400	74078405	4470	4470	4470	4470	0
143	20240502	173300	74078405	4470	4470	4470	4470	0
144	20240502	173200	74078405	4470	4470	4470	4470	0
145	20240502	173100	74078405	4470	4470	4470	4470	0
146	20240502	173000	74078405	4470	4470	4470	4470	0
147	20240502	172900	74078405	4470	4470	4470	4470	0
148	20240502	172800	74078405	4470	4470	4470	4470	0
149	20240502	172700	74078405	4470	4470	4470	4470	0
150	20240502	172600	74078405	4470	4470	4470	4470	0
151	20240502	172500	74078405	4470	4470	4470	4470	0
152	20240502	172400	74078405	4470	4470	4470	4470	147
153	20240502	172300	74078405	4470	4470	4470	4470	0
154	20240502	172200	74078405	4470	4470	4470	4470	0
155	20240502	172100	74078405	4470	4470	4470	4470	0
156	20240502	172000	74078405	4470	4470	4470	4470	0
157	20240502	171900	74078405	4470	4470	4470	4470	0
158	20240502	171800	74078405	4470	4470	4470	4470	0
159	20240502	171700	74078405	4470	4470	4470	4470	0
160	20240502	171600	74078405	4470	4470	4470	4470	0
161	20240502	171500	74078405	4470	4470	4470	4470	0
162	20240502	171400	74078405	4470	4470	4470	4470	0
163	20240502	171300	74078405	4470	4470	4470	4470	0
164	20240502	171200	74078405	4470	4470	4470	4470	0
165	20240502	171100	74078405	4470	4470	4470	4470	0
166	20240502	171000	74078405	4470	4470	4470	4470	0
167	20240502	170900	74078405	4470	4470	4470	4470	0
168	20240502	170800	74078405	4470	4470	4470	4470	0
169	20240502	170700	74078405	4470	4470	4470	4470	0
170	20240502	170600	74078405	4470	4470	4470	4470	0
171	20240502	170500	74078405	4470	4470	4470	4470	0
172	20240502	170400	74078405	4470	4470	4470	4470	0
173	20240502	170300	74078405	4470	4470	4470	4470	0
174	20240502	170200	74078405	4470	4470	4470	4470	0
175	20240502	170100	74078405	4470	4470	4470	4470	0
176	20240502	170000	74078405	4470	4470	4470	4470	0
177	20240502	165900	74078405	4470	4470	4470	4470	0
178	20240502	165800	74078405	4470	4470	4470	4470	0
179	20240502	165700	74078405	4470	4470	4470	4470	0
180	20240502	165600	74078405	4470	4470	4470	4470	0
181	20240502	165500	74078405	4470	4470	4470	4470	0
182	20240502	165400	74078405	4470	4470	4470	4470	147
183	20240502	165300	74078405	4470	4470	4470	4470	0
184	20240502	165200	74078405	4470	4470	4470	4470	0
185	20240502	165100	74078405	4470	4470	4470	4470	0
186	20240502	165000	74078405	4470	4470	4470	4470	0
187	20240502	164900	74078405	4470	4470	4470	4470	0
188	20240502	164800	74078405	4470	4470	4470	4470	0
189	20240502	164700	74078405	4470	4470	4470	4470	0
190	20240502	164600	74078405	4470	4470	4470	4470	0
191	20240502	164500	74078405	4470	4470	4470	4470	0
192	20240502	164400	74078405	4470	4470	4470	4470	0
193	20240502	164300	74078405	4470	4470	4470	4470	0
194	20240502	164200	74078405	4470	4470	4470	4470	0
195	20240502	164100	74078405	4470	4470	4470	4470	0
196	20240502	164000	74078405	4470	4470	4470	4470	0
197	20240502	163900	74078405	4470	4470	4470	4470	0
198	20240502	163800	74078405	4470	4470	4470	4470	0
199	20240502	163700	74078405	4470	4470	4470	4470	0
200	20240502	163600	74078405	4470	4470	4470	4470	0
201	20240502	163500	74078405	4470	4470	4470	4470	0
202	20240502	163400	74078405	4470	4470	4470	4470	0
203	20240502	163300	74078405	4470	4470	4470	4470	0
204	20240502	163200	74078405	4470	4470	4470	4470	0
205	20240502	163100	74078405	4470	4470	4470	4470	0
206	20240502	163000	74078405	4470	4470	4470	4470	0
207	20240502	162900	74078405	4470	4470	4470	4470	0
208	20240502	162800	74078405	4470	4470	4470	4470	0
209	20240502	162700	74078405	4470	4470	4470	4470	0
210	20240502	162600	74078405	4470	4470	4470	4470	0
211	20240502	162500	74078405	4470	4470	4470	4470	0
212	20240502	162400	74078405	4470	4470	4470	4470	147
213	20240502	162300	74078405	4470	4470	4470	4470	0
214	20240502	162200	74078405	4470	4470	4470	4470	0
215	20240502	162100	74078405	4470	4470	4470	4470	0
216	20240502	162000	74078405	4470	4470	4470	4470	0
217	20240502	161900	74078405	4470	4470	4470	4470	0
218	20240502	161800	74078405	4470	4470	4470	4470	0
219	20240502	161700	74078405	4470	4470	4470	4470	0
220	20240502	161600	74078405	4470	4470	4470	4470	0
221	20240502	161500	74078405	4470	4470	4470	4470	0
222	20240502	161400	74078405	4470	4470	4470	4470	0
223	20240502	161300	74078405	4470	4470	4470	4470	0
224	20240502	161200	74078405	4470	4470	4470	4470	0
225	20240502	161100	74078405	4470	4470	4470	4470	0
226	20240502	161000	74078405	4470	4470	4470	4470	0
227	20240502	160900	74078405	4470	4470	4470	4470	0
228	20240502	160800	74078405	4470	4470	4470	4470	0
229	20240502	160700	74078405	4470	4470	4470	4470	0
230	20240502	160600	74078405	4470	4470	4470	4470	0
231	20240502	160500	74078405	4470	4470	4470	4470	0
232	20240502	160400	74078405	4470	4470	4470	4470	0
233	20240502	160300	74078405	4470	4470	4470	4470	0
234	20240502	160200	74078405	4470	4470	4470	4470	0
235	20240502	160100	74078405	4470	4470	4470	4470	0
236	20240502	160000	74078405	4470	4470	4470	4470	0
237	20240502	155900	74078405	4470	4470	4470	4470	0
238	20240502	155800	74078405	4470	4470	4470	4470	0
239	20240502	155700	74078405	4470	4470	4470	4470	0
240	20240502	155600	74078405	4470	4470	4470	4470	0
241	20240502	155500	74078405	4470	4470	4470	4470	0
242	20240502	155400	74078405	4470	4470	4470	4470	147
243	20240502	155300	74078405	4470	4470	4470	4470	0
244	20240502	155200	74078405	4470	4470	4470	4470	0
245	20240502	155100	74078405	4470	4470	4470	4470	0
246	20240502	155000	74078405	4470	4470	4470	4470	0
247	20240502	154900	74078405	4470	4470	4470	4470	0
248	20240502	154800	74078405	4470	4470	4470	4470	0
249	20240502	154700	74078405	4470	4470	4470	4470	0
250	20240502	154600	74078405	4470	4470	4470	4470	0
251	20240502	154500	74078405	4470	4470	4470	4470	0
252	20240502	154400	74078405	4470	4470	4470	4470	0
253	20240502	154300	74078405	4470	4470	4470	4470	0
254	20240502	154200	74078405	4470	4470	4470	4470	0
255	20240502	154100	74078405	4470	4470	4470	4470	0
256	20240502	154000	74078405	4470	4470	4470	4470	0
257	20240502	153900	74078405	4470	4470	4470	4470	0
258	20240502	153800	74078405	4470	4470	4470	4470	0
259	20240502	153700	74078405	4470	4470	4470	4470	0
260	20240502	153600	74078405	4470	4470	4470	4470	0
261	20240502	153500	74078405	4470	4470	4470	4470	0
262	20240502	153400	74078405	4470	4470	4470	4470	0
263	20240502	153300	74078405	4470	4470	4470	4470	0
264	20240502	153200	74078405	4470	4470	4470	4470	0
265	20240502	153100	74078405	4470	4470	4470	4470	0
266	20240502	153000	74078405	4470	4470	4470	4470	147
267	20240502	152900	73421315	4445	4445	4445	4445	0
268	20240502	152800	73421315	4445	4445	4445	4445	0
269	20240502	152700	73421315	4445	4445	4445	4445	0
270	20240502	152600	73421315	4445	4445	4445	4445	0
271	20240502	152500	73421315	4445	4445	4445	4445	0
272	20240502	152400	73421315	4445	4445	4445	4445	0
273	20240502	152300	73421315	4445	4445	4445	4445	0
274	20240502	152200	73421315	4445	4445	4445	4445	0
275	20240502	152100	73421315	4445	4445	4445	4445	0
276	20240502	152000	73421315	4445	4445	4445	4445	0
277	20240502	151900	73421315	4445	4470	4470	4445	453
278	20240502	151800	71396480	4470	4470	4470	4470	0
279	20240502	151700	71396480	4470	4470	4470	4470	0
280	20240502	151600	71396480	4470	4470	4470	4470	0
281	20240502	151500	71396480	4470	4470	4470	4470	0
282	20240502	151400	71396480	4470	4470	4470	4470	0
283	20240502	151300	71396480	4470	4470	4470	4470	0
284	20240502	151200	71396480	4470	4470	4470	4470	0
285	20240502	151100	71396480	4470	4470	4470	4470	0
286	20240502	151000	71396480	4470	4470	4470	4470	0
287	20240502	150900	71396480	4470	4470	4470	4470	0
288	20240502	150800	71396480	4470	4470	4470	4470	0
289	20240502	150700	71396480	4470	4470	4470	4470	0
290	20240502	150600	71396480	4470	4470	4470	4470	0
291	20240502	150500	71396480	4470	4470	4470	4470	0
292	20240502	150400	71396480	4470	4470	4470	4470	0
293	20240502	150300	71396480	4470	4460	4470	4460	4
294	20240502	150200	71378630	4480	4480	4480	4480	0
295	20240502	150100	71378630	4480	4480	4480	4480	0
296	20240502	150000	71378630	4480	4480	4480	4480	0
297	20240502	145900	71378630	4480	4480	4480	4480	0
298	20240502	145800	71378630	4480	4480	4480	4480	0
299	20240502	145700	71378630	4480	4480	4480	4480	0
300	20240502	145600	71378630	4480	4480	4480	4480	0
301	20240502	145500	71378630	4480	4480	4480	4480	0
302	20240502	145400	71378630	4480	4480	4480	4480	0
303	20240502	145300	71378630	4480	4480	4480	4480	0
304	20240502	145200	71378630	4480	4480	4480	4480	0
305	20240502	145100	71378630	4480	4480	4480	4480	0
306	20240502	145000	71378630	4480	4480	4480	4480	0
307	20240502	144900	71378630	4480	4480	4480	4480	0
308	20240502	144800	71378630	4480	4480	4480	4480	0
309	20240502	144700	71378630	4480	4480	4480	4480	0
310	20240502	144600	71378630	4480	4480	4480	4480	0
311	20240502	144500	71378630	4480	4480	4480	4480	0
312	20240502	144400	71378630	4480	4480	4480	4480	0
313	20240502	144300	71378630	4480	4480	4480	4480	0
314	20240502	144200	71378630	4480	4480	4480	4480	0
315	20240502	144100	71378630	4480	4480	4480	4480	0
316	20240502	144000	71378630	4480	4480	4480	4480	0
317	20240502	143900	71378630	4480	4480	4480	4480	0
318	20240502	143800	71378630	4480	4480	4480	4480	0
319	20240502	143700	71378630	4480	4480	4480	4480	0
320	20240502	143600	71378630	4480	4480	4480	4480	0
321	20240502	143500	71378630	4480	4480	4480	4480	0
322	20240502	143400	71378630	4480	4480	4480	4480	0
323	20240502	143300	71378630	4480	4480	4480	4480	0
324	20240502	143200	71378630	4480	4480	4480	4480	0
325	20240502	143100	71378630	4480	4480	4480	4480	29
326	20240502	143000	71248710	4480	4460	4480	4460	200
327	20240502	142900	70355735	4455	4455	4455	4455	0
328	20240502	142800	70355735	4455	4455	4455	4455	0
329	20240502	142700	70355735	4455	4455	4455	4455	0
330	20240502	142600	70355735	4455	4455	4455	4455	0
331	20240502	142500	70355735	4455	4455	4455	4455	0
332	20240502	142400	70355735	4455	4455	4455	4455	0
333	20240502	142300	70355735	4455	4455	4455	4455	0
334	20240502	142200	70355735	4455	4455	4455	4455	0
335	20240502	142100	70355735	4455	4455	4455	4455	0
336	20240502	142000	70355735	4455	4455	4455	4455	0
337	20240502	141900	70355735	4455	4455	4455	4455	0
338	20240502	141800	70355735	4455	4455	4455	4455	0
339	20240502	141700	70355735	4455	4455	4455	4455	0
340	20240502	141600	70355735	4455	4435	4455	4435	50
341	20240502	141500	70133525	4435	4435	4435	4435	0
342	20240502	141400	70133525	4435	4435	4435	4435	0
343	20240502	141300	70133525	4435	4435	4435	4435	0
344	20240502	141200	70133525	4435	4435	4435	4435	0
345	20240502	141100	70133525	4435	4435	4435	4435	0
346	20240502	141000	70133525	4435	4435	4435	4435	500
347	20240502	140900	67916025	4415	4415	4415	4415	0
348	20240502	140800	67916025	4415	4415	4415	4415	0
349	20240502	140700	67916025	4415	4415	4415	4415	1000
350	20240502	140600	63501025	4415	4415	4415	4415	0
351	20240502	140500	63501025	4415	4415	4415	4415	0
352	20240502	140400	63501025	4415	4415	4415	4415	0
353	20240502	140300	63501025	4415	4420	4420	4415	150
354	20240502	140200	62838745	4440	4440	4440	4440	0
355	20240502	140100	62838745	4440	4440	4440	4440	0
356	20240502	140000	62838745	4440	4440	4440	4440	0
357	20240502	135900	62838745	4440	4440	4440	4440	0
358	20240502	135800	62838745	4440	4440	4440	4440	0
359	20240502	135700	62838745	4440	4440	4440	4440	0
360	20240502	135600	62838745	4440	4440	4440	4440	0
361	20240502	135500	62838745	4440	4440	4440	4440	0
362	20240502	135400	62838745	4440	4440	4440	4440	0
363	20240502	135300	62838745	4440	4440	4440	4440	0
364	20240502	135200	62838745	4440	4440	4440	4440	0
365	20240502	135100	62838745	4440	4440	4440	4440	0
366	20240502	135000	62838745	4440	4440	4440	4440	5
367	20240502	134900	62816545	4440	4440	4440	4440	0
368	20240502	134800	62816545	4440	4440	4440	4440	0
369	20240502	134700	62816545	4440	4440	4440	4440	0
370	20240502	134600	62816545	4440	4440	4440	4440	0
371	20240502	134500	62816545	4440	4440	4440	4440	0
372	20240502	134400	62816545	4440	4440	4440	4440	0
373	20240502	134300	62816545	4440	4440	4440	4440	0
374	20240502	134200	62816545	4440	4440	4440	4440	0
375	20240502	134100	62816545	4440	4440	4440	4440	0
376	20240502	134000	62816545	4440	4440	4440	4440	0
377	20240502	133900	62816545	4440	4440	4440	4440	0
378	20240502	133800	62816545	4440	4440	4440	4440	0
379	20240502	133700	62816545	4440	4440	4440	4440	0
380	20240502	133600	62816545	4440	4440	4440	4440	0
381	20240502	133500	62816545	4440	4440	4440	4440	0
382	20240502	133400	62816545	4440	4440	4440	4440	0
383	20240502	133300	62816545	4440	4440	4440	4440	0
384	20240502	133200	62816545	4440	4440	4440	4440	0
385	20240502	133100	62816545	4440	4440	4440	4440	0
386	20240502	133000	62816545	4440	4440	4440	4440	0
387	20240502	132900	62816545	4440	4440	4440	4440	0
388	20240502	132800	62816545	4440	4440	4440	4440	0
389	20240502	132700	62816545	4440	4440	4440	4440	0
390	20240502	132600	62816545	4440	4415	4440	4415	24
391	20240502	132500	62710560	4440	4440	4440	4440	0
392	20240502	132400	62710560	4440	4440	4440	4440	0
393	20240502	132300	62710560	4440	4440	4440	4440	0
394	20240502	132200	62710560	4440	4440	4440	4440	0
395	20240502	132100	62710560	4440	4440	4440	4440	0
396	20240502	132000	62710560	4440	4440	4440	4440	0
397	20240502	131900	62710560	4440	4440	4440	4440	0
398	20240502	131800	62710560	4440	4440	4440	4440	0
399	20240502	131700	62710560	4440	4440	4440	4440	1
400	20240502	131600	62706120	4420	4420	4420	4420	0
401	20240502	131500	62706120	4420	4420	4420	4420	0
402	20240502	131400	62706120	4420	4420	4420	4420	0
403	20240502	131300	62706120	4420	4420	4420	4420	500
404	20240502	131200	60496120	4420	4420	4420	4420	23
405	20240502	131100	60394460	4420	4420	4420	4420	0
406	20240502	131000	60394460	4420	4420	4420	4420	0
407	20240502	130900	60394460	4420	4420	4420	4420	1
408	20240502	130800	60390040	4410	4410	4410	4410	0
409	20240502	130700	60390040	4410	4410	4410	4410	0
410	20240502	130600	60390040	4410	4410	4410	4410	0
411	20240502	130500	60390040	4410	4410	4410	4410	0
412	20240502	130400	60390040	4410	4410	4410	4410	0
413	20240502	130300	60390040	4410	4410	4410	4410	0
414	20240502	130200	60390040	4410	4410	4410	4410	20
415	20240502	130100	60301840	4410	4410	4410	4410	4
416	20240502	130000	60284200	4410	4410	4410	4410	2
417	20240502	125900	60275380	4410	4410	4410	4410	5
418	20240502	125800	60253330	4405	4405	4405	4405	0
419	20240502	125700	60253330	4405	4405	4405	4405	0
420	20240502	125600	60253330	4405	4405	4405	4405	11
421	20240502	125500	60204875	4405	4405	4420	4405	144
422	20240502	125400	59569955	4405	4410	4410	4405	1100
423	20240502	125300	54722955	4450	4450	4450	4450	0
424	20240502	125200	54722955	4450	4450	4450	4450	0
425	20240502	125100	54722955	4450	4450	4450	4450	0
426	20240502	125000	54722955	4450	4450	4450	4450	1
427	20240502	124900	54718505	4415	4420	4420	4415	306
428	20240502	124800	53366985	4420	4420	4420	4420	1
429	20240502	124700	53362565	4450	4450	4450	4450	0
430	20240502	124600	53362565	4450	4450	4450	4450	0
431	20240502	124500	53362565	4450	4450	4450	4450	0
432	20240502	124400	53362565	4450	4450	4450	4450	0
433	20240502	124300	53362565	4450	4450	4450	4450	0
434	20240502	124200	53362565	4450	4450	4450	4450	0
435	20240502	124100	53362565	4450	4450	4450	4450	0
436	20240502	124000	53362565	4450	4450	4450	4450	0
437	20240502	123900	53362565	4450	4450	4450	4450	0
438	20240502	123800	53362565	4450	4450	4450	4450	0
439	20240502	123700	53362565	4450	4450	4450	4450	0
440	20240502	123600	53362565	4450	4450	4450	4450	0
441	20240502	123500	53362565	4450	4450	4450	4450	0
442	20240502	123400	53362565	4450	4450	4450	4450	0
443	20240502	123300	53362565	4450	4450	4450	4450	0
444	20240502	123200	53362565	4450	4450	4450	4450	0
445	20240502	123100	53362565	4450	4450	4450	4450	0
446	20240502	123000	53362565	4450	4450	4450	4450	0
447	20240502	122900	53362565	4450	4450	4450	4450	1
448	20240502	122800	53358115	4420	4420	4420	4420	0
449	20240502	122700	53358115	4420	4420	4420	4420	0
450	20240502	122600	53358115	4420	4420	4420	4420	0
451	20240502	122500	53358115	4420	4420	4420	4420	0
452	20240502	122400	53358115	4420	4420	4420	4420	0
453	20240502	122300	53358115	4420	4420	4420	4420	0
454	20240502	122200	53358115	4420	4420	4420	4420	0
455	20240502	122100	53358115	4420	4420	4420	4420	1
456	20240502	122000	53353695	4420	4420	4420	4420	0
457	20240502	121900	53353695	4420	4420	4420	4420	0
458	20240502	121800	53353695	4420	4420	4420	4420	0
459	20240502	121700	53353695	4420	4420	4420	4420	0
460	20240502	121600	53353695	4420	4420	4420	4420	7
461	20240502	121500	53322755	4420	4420	4420	4420	13
462	20240502	121400	53265295	4455	4455	4455	4455	1
463	20240502	121300	53260840	4455	4455	4455	4455	0
464	20240502	121200	53260840	4455	4455	4455	4455	1
465	20240502	121100	53256385	4435	4445	4445	4435	459
466	20240502	121000	51218985	4455	4450	4455	4450	9
467	20240502	120900	51178930	4445	4445	4445	4445	0
468	20240502	120800	51178930	4445	4445	4445	4445	0
469	20240502	120700	51178930	4445	4445	4445	4445	0
470	20240502	120600	51178930	4445	4445	4445	4445	0
471	20240502	120500	51178930	4445	4445	4445	4445	0
472	20240502	120400	51178930	4445	4445	4445	4445	0
473	20240502	120300	51178930	4445	4445	4445	4445	0
474	20240502	120200	51178930	4445	4445	4445	4445	0
475	20240502	120100	51178930	4445	4445	4445	4445	0
476	20240502	120000	51178930	4445	4445	4445	4445	0
477	20240502	115900	51178930	4445	4445	4445	4445	7
478	20240502	115800	51147815	4445	4445	4445	4445	0
479	20240502	115700	51147815	4445	4445	4445	4445	0
480	20240502	115600	51147815	4445	4445	4445	4445	0
481	20240502	115500	51147815	4445	4445	4445	4445	0
482	20240502	115400	51147815	4445	4445	4445	4445	0
483	20240502	115300	51147815	4445	4445	4445	4445	1
484	20240502	115200	51143370	4440	4440	4440	4440	0
485	20240502	115100	51143370	4440	4440	4440	4440	0
486	20240502	115000	51143370	4440	4440	4440	4440	0
487	20240502	114900	51143370	4440	4440	4440	4440	0
488	20240502	114800	51143370	4440	4440	4440	4440	0
489	20240502	114700	51143370	4440	4440	4440	4440	0
490	20240502	114600	51143370	4440	4440	4440	4440	0
491	20240502	114500	51143370	4440	4440	4440	4440	0
492	20240502	114400	51143370	4440	4440	4440	4440	2
493	20240502	114300	51134490	4440	4440	4440	4440	9
494	20240502	114200	51094530	4435	4435	4435	4435	9
495	20240502	114100	51054615	4415	4415	4415	4415	0
496	20240502	114000	51054615	4415	4415	4415	4415	0
497	20240502	113900	51054615	4415	4415	4415	4415	0
498	20240502	113800	51054615	4415	4415	4415	4415	0
499	20240502	113700	51054615	4415	4415	4415	4415	0
500	20240502	113600	51054615	4415	4415	4415	4415	0
501	20240502	113500	51054615	4415	4415	4415	4415	100
502	20240502	113400	50613115	4415	4405	4415	4405	275
503	20240502	113300	49400100	4415	4415	4415	4415	0
504	20240502	113200	49400100	4415	4415	4415	4415	0
505	20240502	113100	49400100	4415	4415	4415	4415	0
506	20240502	113000	49400100	4415	4415	4415	4415	0
507	20240502	112900	49400100	4415	4415	4415	4415	0
508	20240502	112800	49400100	4415	4415	4415	4415	0
509	20240502	112700	49400100	4415	4405	4415	4400	2003
510	20240502	112600	40584300	4410	4410	4410	4410	0
511	20240502	112500	40584300	4410	4415	4415	4410	289
512	20240502	112400	39308865	4420	4420	4420	4420	0
513	20240502	112300	39308865	4420	4430	4430	4420	1369
514	20240502	112200	33257530	4430	4460	4465	4430	149
515	20240502	112100	32597245	4460	4460	4460	4460	0
516	20240502	112000	32597245	4460	4460	4460	4460	1
517	20240502	111900	32592785	4460	4430	4460	4430	59
518	20240502	111800	32331385	4460	4460	4460	4460	0
519	20240502	111700	32331385	4460	4455	4460	4455	35
520	20240502	111600	32175455	4455	4455	4455	4455	0
521	20240502	111500	32175455	4455	4455	4455	4455	0
522	20240502	111400	32175455	4455	4455	4455	4455	0
523	20240502	111300	32175455	4455	4455	4455	4455	0
524	20240502	111200	32175455	4455	4455	4455	4455	0
525	20240502	111100	32175455	4455	4455	4455	4455	0
526	20240502	111000	32175455	4455	4455	4455	4455	0
527	20240502	110900	32175455	4455	4455	4455	4455	0
528	20240502	110800	32175455	4455	4455	4455	4455	0
529	20240502	110700	32175455	4455	4455	4455	4455	0
530	20240502	110600	32175455	4455	4455	4455	4455	0
531	20240502	110500	32175455	4455	4455	4455	4455	0
532	20240502	110400	32175455	4455	4455	4455	4455	0
533	20240502	110300	32175455	4455	4455	4455	4455	0
534	20240502	110200	32175455	4455	4455	4455	4455	0
535	20240502	110100	32175455	4455	4455	4455	4455	0
536	20240502	110000	32175455	4455	4450	4455	4450	6
537	20240502	105900	32148750	4455	4455	4455	4455	0
538	20240502	105800	32148750	4455	4455	4455	4455	0
539	20240502	105700	32148750	4455	4455	4455	4455	0
540	20240502	105600	32148750	4455	4455	4455	4455	0
541	20240502	105500	32148750	4455	4455	4455	4455	0
542	20240502	105400	32148750	4455	4455	4455	4455	0
543	20240502	105300	32148750	4455	4455	4455	4455	0
544	20240502	105200	32148750	4455	4455	4455	4455	0
545	20240502	105100	32148750	4455	4455	4455	4455	0
546	20240502	105000	32148750	4455	4455	4455	4455	0
547	20240502	104900	32148750	4455	4455	4455	4455	0
548	20240502	104800	32148750	4455	4455	4455	4455	0
549	20240502	104700	32148750	4455	4455	4455	4455	1
550	20240502	104600	32144295	4455	4455	4455	4455	0
551	20240502	104500	32144295	4455	4455	4455	4455	0
552	20240502	104400	32144295	4455	4425	4455	4425	21
553	20240502	104300	32051340	4455	4455	4455	4455	0
554	20240502	104200	32051340	4455	4455	4455	4455	0
555	20240502	104100	32051340	4455	4455	4455	4455	1
556	20240502	104000	32046885	4455	4455	4455	4455	0
557	20240502	103900	32046885	4455	4455	4455	4455	0
558	20240502	103800	32046885	4455	4455	4455	4455	0
559	20240502	103700	32046885	4455	4455	4455	4455	0
560	20240502	103600	32046885	4455	4455	4455	4455	0
561	20240502	103500	32046885	4455	4455	4455	4455	0
562	20240502	103400	32046885	4455	4455	4455	4455	0
563	20240502	103300	32046885	4455	4455	4455	4455	0
564	20240502	103200	32046885	4455	4455	4455	4455	0
565	20240502	103100	32046885	4455	4450	4455	4450	10
566	20240502	103000	32002380	4445	4445	4445	4445	0
567	20240502	102900	32002380	4445	4445	4445	4445	0
568	20240502	102800	32002380	4445	4445	4445	4445	35
569	20240502	102700	31846805	4445	4445	4445	4445	0
570	20240502	102600	31846805	4445	4445	4445	4445	0
571	20240502	102500	31846805	4445	4445	4445	4445	0
572	20240502	102400	31846805	4445	4445	4445	4445	0
573	20240502	102300	31846805	4445	4445	4445	4445	0
574	20240502	102200	31846805	4445	4445	4445	4445	0
575	20240502	102100	31846805	4445	4445	4445	4445	0
576	20240502	102000	31846805	4445	4445	4445	4445	0
577	20240502	101900	31846805	4445	4445	4445	4445	0
578	20240502	101800	31846805	4445	4445	4445	4445	0
579	20240502	101700	31846805	4445	4445	4445	4445	0
580	20240502	101600	31846805	4445	4445	4445	4445	0
581	20240502	101500	31846805	4445	4445	4445	4445	0
582	20240502	101400	31846805	4445	4445	4445	4445	0
583	20240502	101300	31846805	4445	4440	4445	4440	2205
584	20240502	101200	22045605	4440	4440	4440	4440	0
585	20240502	101100	22045605	4440	4440	4440	4440	0
586	20240502	101000	22045605	4440	4440	4440	4440	5
587	20240502	100900	22023405	4440	4440	4440	4440	1
588	20240502	100800	22018965	4440	4440	4440	4440	0
589	20240502	100700	22018965	4440	4440	4440	4440	0
590	20240502	100600	22018965	4440	4440	4440	4440	2
591	20240502	100500	22010085	4440	4440	4440	4440	1
592	20240502	100400	22005645	4440	4435	4440	4435	24
593	20240502	100300	21899125	4435	4435	4435	4435	2
594	20240502	100200	21890255	4435	4435	4435	4435	0
595	20240502	100100	21890255	4435	4435	4435	4435	0
596	20240502	100000	21890255	4435	4435	4435	4435	0
597	20240502	095900	21890255	4435	4435	4435	4435	0
598	20240502	095800	21890255	4435	4435	4435	4435	0
599	20240502	095700	21890255	4435	4435	4435	4435	0
600	20240502	095600	21890255	4435	4435	4435	4435	0
601	20240502	095500	21890255	4435	4435	4435	4435	0
602	20240502	095400	21890255	4435	4435	4435	4435	0
603	20240502	095300	21890255	4435	4435	4435	4435	0
604	20240502	095200	21890255	4435	4435	4435	4435	0
605	20240502	095100	21890255	4435	4435	4435	4435	0
606	20240502	095000	21890255	4435	4435	4435	4435	0
607	20240502	094900	21890255	4435	4435	4435	4435	0
608	20240502	094800	21890255	4435	4435	4435	4435	0
609	20240502	094700	21890255	4435	4435	4435	4435	0
610	20240502	094600	21890255	4435	4435	4435	4435	17
611	20240502	094500	21814860	4435	4435	4435	4435	1
612	20240502	094400	21810425	4435	4435	4435	4435	0
613	20240502	094300	21810425	4435	4435	4435	4435	0
614	20240502	094200	21810425	4435	4435	4435	4435	0
615	20240502	094100	21810425	4435	4435	4435	4435	0
616	20240502	094000	21810425	4435	4435	4435	4435	0
617	20240502	093900	21810425	4435	4435	4435	4435	0
618	20240502	093800	21810425	4435	4435	4435	4435	0
619	20240502	093700	21810425	4435	4435	4435	4435	0
620	20240502	093600	21810425	4435	4435	4435	4435	0
621	20240502	093500	21810425	4435	4435	4435	4435	0
622	20240502	093400	21810425	4435	4435	4435	4435	0
623	20240502	093300	21810425	4435	4435	4435	4435	0
624	20240502	093200	21810425	4435	4435	4435	4435	0
625	20240502	093100	21810425	4435	4435	4435	4435	0
626	20240502	093000	21810425	4435	4435	4435	4435	0
627	20240502	092900	21810425	4435	4435	4435	4435	0
628	20240502	092800	21810425	4435	4435	4435	4435	0
629	20240502	092700	21810425	4435	4435	4435	4435	1000
630	20240502	092600	17375425	4435	4435	4435	4435	0
631	20240502	092500	17375425	4435	4435	4435	4435	0
632	20240502	092400	17375425	4435	4435	4435	4435	1
633	20240502	092300	17370990	4415	4415	4415	4415	27
634	20240502	092200	17251785	4415	4415	4415	4415	0
635	20240502	092100	17251785	4415	4415	4415	4415	110
636	20240502	092000	16766135	4435	4430	4435	4430	6
637	20240502	091900	16739550	4430	4430	4430	4430	0
638	20240502	091800	16739550	4430	4430	4430	4430	3
639	20240502	091700	16726260	4430	4425	4430	4425	8
640	20240502	091600	16690855	4415	4415	4415	4415	1
641	20240502	091500	16686440	4425	4425	4425	4425	0
642	20240502	091400	16686440	4425	4425	4425	4425	0
643	20240502	091300	16686440	4425	4425	4425	4425	0
644	20240502	091200	16686440	4425	4425	4425	4425	0
645	20240502	091100	16686440	4425	4425	4425	4425	0
646	20240502	091000	16686440	4425	4425	4425	4425	1
647	20240502	090900	16682015	4425	4425	4425	4425	0
648	20240502	090800	16682015	4425	4425	4425	4425	1
649	20240502	090700	16677590	4400	4400	4400	4400	0
650	20240502	090600	16677590	4400	4400	4400	4400	0
651	20240502	090500	16677590	4400	4400	4400	4400	0
652	20240502	090400	16677590	4400	4390	4400	4390	2280
653	20240502	090300	6649470	4390	4390	4390	4390	0
654	20240502	090200	6649470	4390	4390	4390	4390	0
655	20240502	090100	6649470	4390	4390	4390	4390	33
656	20240502	090000	6504600	4395	4395	4395	4395	1480