KissMeData/148250/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	202600	41127220	4065	4065	4065	4065	449
3	20240502	202500	41127220	4065	4065	4065	4065	0
4	20240502	202400	41127220	4065	4065	4065	4065	0
5	20240502	202300	41127220	4065	4065	4065	4065	0
6	20240502	202200	41127220	4065	4065	4065	4065	0
7	20240502	202100	41127220	4065	4065	4065	4065	0
8	20240502	202000	41127220	4065	4065	4065	4065	0
9	20240502	201900	41127220	4065	4065	4065	4065	0
10	20240502	201800	41127220	4065	4065	4065	4065	0
11	20240502	201700	41127220	4065	4065	4065	4065	0
12	20240502	201600	41127220	4065	4065	4065	4065	0
13	20240502	201500	41127220	4065	4065	4065	4065	0
14	20240502	201400	41127220	4065	4065	4065	4065	0
15	20240502	201300	41127220	4065	4065	4065	4065	0
16	20240502	201200	41127220	4065	4065	4065	4065	0
17	20240502	201100	41127220	4065	4065	4065	4065	0
18	20240502	201000	41127220	4065	4065	4065	4065	0
19	20240502	200900	41127220	4065	4065	4065	4065	0
20	20240502	200800	41127220	4065	4065	4065	4065	0
21	20240502	200700	41127220	4065	4065	4065	4065	0
22	20240502	200600	41127220	4065	4065	4065	4065	0
23	20240502	200500	41127220	4065	4065	4065	4065	0
24	20240502	200400	41127220	4065	4065	4065	4065	0
25	20240502	200300	41127220	4065	4065	4065	4065	0
26	20240502	200200	41127220	4065	4065	4065	4065	0
27	20240502	200100	41127220	4065	4065	4065	4065	0
28	20240502	200000	41127220	4065	4065	4065	4065	0
29	20240502	195900	41127220	4065	4065	4065	4065	0
30	20240502	195800	41127220	4065	4065	4065	4065	0
31	20240502	195700	41127220	4065	4065	4065	4065	0
32	20240502	195600	41127220	4065	4065	4065	4065	449
33	20240502	195500	41127220	4065	4065	4065	4065	0
34	20240502	195400	41127220	4065	4065	4065	4065	0
35	20240502	195300	41127220	4065	4065	4065	4065	0
36	20240502	195200	41127220	4065	4065	4065	4065	0
37	20240502	195100	41127220	4065	4065	4065	4065	0
38	20240502	195000	41127220	4065	4065	4065	4065	0
39	20240502	194900	41127220	4065	4065	4065	4065	0
40	20240502	194800	41127220	4065	4065	4065	4065	0
41	20240502	194700	41127220	4065	4065	4065	4065	0
42	20240502	194600	41127220	4065	4065	4065	4065	0
43	20240502	194500	41127220	4065	4065	4065	4065	0
44	20240502	194400	41127220	4065	4065	4065	4065	0
45	20240502	194300	41127220	4065	4065	4065	4065	0
46	20240502	194200	41127220	4065	4065	4065	4065	0
47	20240502	194100	41127220	4065	4065	4065	4065	0
48	20240502	194000	41127220	4065	4065	4065	4065	0
49	20240502	193900	41127220	4065	4065	4065	4065	0
50	20240502	193800	41127220	4065	4065	4065	4065	0
51	20240502	193700	41127220	4065	4065	4065	4065	0
52	20240502	193600	41127220	4065	4065	4065	4065	0
53	20240502	193500	41127220	4065	4065	4065	4065	0
54	20240502	193400	41127220	4065	4065	4065	4065	0
55	20240502	193300	41127220	4065	4065	4065	4065	0
56	20240502	193200	41127220	4065	4065	4065	4065	0
57	20240502	193100	41127220	4065	4065	4065	4065	0
58	20240502	193000	41127220	4065	4065	4065	4065	0
59	20240502	192900	41127220	4065	4065	4065	4065	0
60	20240502	192800	41127220	4065	4065	4065	4065	0
61	20240502	192700	41127220	4065	4065	4065	4065	0
62	20240502	192600	41127220	4065	4065	4065	4065	449
63	20240502	192500	41127220	4065	4065	4065	4065	0
64	20240502	192400	41127220	4065	4065	4065	4065	0
65	20240502	192300	41127220	4065	4065	4065	4065	0
66	20240502	192200	41127220	4065	4065	4065	4065	0
67	20240502	192100	41127220	4065	4065	4065	4065	0
68	20240502	192000	41127220	4065	4065	4065	4065	0
69	20240502	191900	41127220	4065	4065	4065	4065	0
70	20240502	191800	41127220	4065	4065	4065	4065	0
71	20240502	191700	41127220	4065	4065	4065	4065	0
72	20240502	191600	41127220	4065	4065	4065	4065	0
73	20240502	191500	41127220	4065	4065	4065	4065	0
74	20240502	191400	41127220	4065	4065	4065	4065	0
75	20240502	191300	41127220	4065	4065	4065	4065	0
76	20240502	191200	41127220	4065	4065	4065	4065	0
77	20240502	191100	41127220	4065	4065	4065	4065	0
78	20240502	191000	41127220	4065	4065	4065	4065	0
79	20240502	190900	41127220	4065	4065	4065	4065	0
80	20240502	190800	41127220	4065	4065	4065	4065	0
81	20240502	190700	41127220	4065	4065	4065	4065	0
82	20240502	190600	41127220	4065	4065	4065	4065	0
83	20240502	190500	41127220	4065	4065	4065	4065	0
84	20240502	190400	41127220	4065	4065	4065	4065	0
85	20240502	190300	41127220	4065	4065	4065	4065	0
86	20240502	190200	41127220	4065	4065	4065	4065	0
87	20240502	190100	41127220	4065	4065	4065	4065	0
88	20240502	190000	41127220	4065	4065	4065	4065	0
89	20240502	185900	41127220	4065	4065	4065	4065	0
90	20240502	185800	41127220	4065	4065	4065	4065	0
91	20240502	185700	41127220	4065	4065	4065	4065	0
92	20240502	185600	41127220	4065	4065	4065	4065	449
93	20240502	185500	41127220	4065	4065	4065	4065	0
94	20240502	185400	41127220	4065	4065	4065	4065	0
95	20240502	185300	41127220	4065	4065	4065	4065	0
96	20240502	185200	41127220	4065	4065	4065	4065	0
97	20240502	185100	41127220	4065	4065	4065	4065	0
98	20240502	185000	41127220	4065	4065	4065	4065	0
99	20240502	184900	41127220	4065	4065	4065	4065	0
100	20240502	184800	41127220	4065	4065	4065	4065	0
101	20240502	184700	41127220	4065	4065	4065	4065	0
102	20240502	184600	41127220	4065	4065	4065	4065	0
103	20240502	184500	41127220	4065	4065	4065	4065	0
104	20240502	184400	41127220	4065	4065	4065	4065	0
105	20240502	184300	41127220	4065	4065	4065	4065	0
106	20240502	184200	41127220	4065	4065	4065	4065	0
107	20240502	184100	41127220	4065	4065	4065	4065	0
108	20240502	184000	41127220	4065	4065	4065	4065	0
109	20240502	183900	41127220	4065	4065	4065	4065	0
110	20240502	183800	41127220	4065	4065	4065	4065	0
111	20240502	183700	41127220	4065	4065	4065	4065	0
112	20240502	183600	41127220	4065	4065	4065	4065	0
113	20240502	183500	41127220	4065	4065	4065	4065	0
114	20240502	183400	41127220	4065	4065	4065	4065	0
115	20240502	183300	41127220	4065	4065	4065	4065	0
116	20240502	183200	41127220	4065	4065	4065	4065	0
117	20240502	183100	41127220	4065	4065	4065	4065	0
118	20240502	183000	41127220	4065	4065	4065	4065	0
119	20240502	182900	41127220	4065	4065	4065	4065	0
120	20240502	182800	41127220	4065	4065	4065	4065	0
121	20240502	182700	41127220	4065	4065	4065	4065	0
122	20240502	182600	41127220	4065	4065	4065	4065	449
123	20240502	182500	41127220	4065	4065	4065	4065	0
124	20240502	182400	41127220	4065	4065	4065	4065	0
125	20240502	182300	41127220	4065	4065	4065	4065	0
126	20240502	182200	41127220	4065	4065	4065	4065	0
127	20240502	182100	41127220	4065	4065	4065	4065	0
128	20240502	182000	41127220	4065	4065	4065	4065	0
129	20240502	181900	41127220	4065	4065	4065	4065	0
130	20240502	181800	41127220	4065	4065	4065	4065	0
131	20240502	181700	41127220	4065	4065	4065	4065	0
132	20240502	181600	41127220	4065	4065	4065	4065	0
133	20240502	181500	41127220	4065	4065	4065	4065	0
134	20240502	181400	41127220	4065	4065	4065	4065	0
135	20240502	181300	41127220	4065	4065	4065	4065	0
136	20240502	181200	41127220	4065	4065	4065	4065	0
137	20240502	181100	41127220	4065	4065	4065	4065	0
138	20240502	181000	41127220	4065	4065	4065	4065	0
139	20240502	180900	41127220	4065	4065	4065	4065	0
140	20240502	180800	41127220	4065	4065	4065	4065	0
141	20240502	180700	41127220	4065	4065	4065	4065	0
142	20240502	180600	41127220	4065	4065	4065	4065	0
143	20240502	180500	41127220	4065	4065	4065	4065	0
144	20240502	180400	41127220	4065	4065	4065	4065	0
145	20240502	180300	41127220	4065	4065	4065	4065	0
146	20240502	180200	41127220	4065	4065	4065	4065	0
147	20240502	180100	41127220	4065	4065	4065	4065	0
148	20240502	180000	41127220	4065	4065	4065	4065	0
149	20240502	175900	41127220	4065	4065	4065	4065	0
150	20240502	175800	41127220	4065	4065	4065	4065	0
151	20240502	175700	41127220	4065	4065	4065	4065	0
152	20240502	175600	41127220	4065	4065	4065	4065	449
153	20240502	175500	41127220	4065	4065	4065	4065	0
154	20240502	175400	41127220	4065	4065	4065	4065	0
155	20240502	175300	41127220	4065	4065	4065	4065	0
156	20240502	175200	41127220	4065	4065	4065	4065	0
157	20240502	175100	41127220	4065	4065	4065	4065	0
158	20240502	175000	41127220	4065	4065	4065	4065	0
159	20240502	174900	41127220	4065	4065	4065	4065	0
160	20240502	174800	41127220	4065	4065	4065	4065	0
161	20240502	174700	41127220	4065	4065	4065	4065	0
162	20240502	174600	41127220	4065	4065	4065	4065	0
163	20240502	174500	41127220	4065	4065	4065	4065	0
164	20240502	174400	41127220	4065	4065	4065	4065	0
165	20240502	174300	41127220	4065	4065	4065	4065	0
166	20240502	174200	41127220	4065	4065	4065	4065	0
167	20240502	174100	41127220	4065	4065	4065	4065	0
168	20240502	174000	41127220	4065	4065	4065	4065	0
169	20240502	173900	41127220	4065	4065	4065	4065	0
170	20240502	173800	41127220	4065	4065	4065	4065	0
171	20240502	173700	41127220	4065	4065	4065	4065	0
172	20240502	173600	41127220	4065	4065	4065	4065	0
173	20240502	173500	41127220	4065	4065	4065	4065	0
174	20240502	173400	41127220	4065	4065	4065	4065	0
175	20240502	173300	41127220	4065	4065	4065	4065	0
176	20240502	173200	41127220	4065	4065	4065	4065	0
177	20240502	173100	41127220	4065	4065	4065	4065	0
178	20240502	173000	41127220	4065	4065	4065	4065	0
179	20240502	172900	41127220	4065	4065	4065	4065	0
180	20240502	172800	41127220	4065	4065	4065	4065	0
181	20240502	172700	41127220	4065	4065	4065	4065	0
182	20240502	172600	41127220	4065	4065	4065	4065	449
183	20240502	172500	41127220	4065	4065	4065	4065	0
184	20240502	172400	41127220	4065	4065	4065	4065	0
185	20240502	172300	41127220	4065	4065	4065	4065	0
186	20240502	172200	41127220	4065	4065	4065	4065	0
187	20240502	172100	41127220	4065	4065	4065	4065	0
188	20240502	172000	41127220	4065	4065	4065	4065	0
189	20240502	171900	41127220	4065	4065	4065	4065	0
190	20240502	171800	41127220	4065	4065	4065	4065	0
191	20240502	171700	41127220	4065	4065	4065	4065	0
192	20240502	171600	41127220	4065	4065	4065	4065	0
193	20240502	171500	41127220	4065	4065	4065	4065	0
194	20240502	171400	41127220	4065	4065	4065	4065	0
195	20240502	171300	41127220	4065	4065	4065	4065	0
196	20240502	171200	41127220	4065	4065	4065	4065	0
197	20240502	171100	41127220	4065	4065	4065	4065	0
198	20240502	171000	41127220	4065	4065	4065	4065	0
199	20240502	170900	41127220	4065	4065	4065	4065	0
200	20240502	170800	41127220	4065	4065	4065	4065	0
201	20240502	170700	41127220	4065	4065	4065	4065	0
202	20240502	170600	41127220	4065	4065	4065	4065	0
203	20240502	170500	41127220	4065	4065	4065	4065	0
204	20240502	170400	41127220	4065	4065	4065	4065	0
205	20240502	170300	41127220	4065	4065	4065	4065	0
206	20240502	170200	41127220	4065	4065	4065	4065	0
207	20240502	170100	41127220	4065	4065	4065	4065	0
208	20240502	170000	41127220	4065	4065	4065	4065	0
209	20240502	165900	41127220	4065	4065	4065	4065	0
210	20240502	165800	41127220	4065	4065	4065	4065	0
211	20240502	165700	41127220	4065	4065	4065	4065	0
212	20240502	165600	41127220	4065	4065	4065	4065	449
213	20240502	165500	41127220	4065	4065	4065	4065	0
214	20240502	165400	41127220	4065	4065	4065	4065	0
215	20240502	165300	41127220	4065	4065	4065	4065	0
216	20240502	165200	41127220	4065	4065	4065	4065	0
217	20240502	165100	41127220	4065	4065	4065	4065	0
218	20240502	165000	41127220	4065	4065	4065	4065	0
219	20240502	164900	41127220	4065	4065	4065	4065	0
220	20240502	164800	41127220	4065	4065	4065	4065	0
221	20240502	164700	41127220	4065	4065	4065	4065	0
222	20240502	164600	41127220	4065	4065	4065	4065	0
223	20240502	164500	41127220	4065	4065	4065	4065	0
224	20240502	164400	41127220	4065	4065	4065	4065	0
225	20240502	164300	41127220	4065	4065	4065	4065	0
226	20240502	164200	41127220	4065	4065	4065	4065	0
227	20240502	164100	41127220	4065	4065	4065	4065	0
228	20240502	164000	41127220	4065	4065	4065	4065	0
229	20240502	163900	41127220	4065	4065	4065	4065	0
230	20240502	163800	41127220	4065	4065	4065	4065	0
231	20240502	163700	41127220	4065	4065	4065	4065	0
232	20240502	163600	41127220	4065	4065	4065	4065	0
233	20240502	163500	41127220	4065	4065	4065	4065	0
234	20240502	163400	41127220	4065	4065	4065	4065	0
235	20240502	163300	41127220	4065	4065	4065	4065	0
236	20240502	163200	41127220	4065	4065	4065	4065	0
237	20240502	163100	41127220	4065	4065	4065	4065	0
238	20240502	163000	41127220	4065	4065	4065	4065	0
239	20240502	162900	41127220	4065	4065	4065	4065	0
240	20240502	162800	41127220	4065	4065	4065	4065	0
241	20240502	162700	41127220	4065	4065	4065	4065	0
242	20240502	162600	41127220	4065	4065	4065	4065	449
243	20240502	162500	41127220	4065	4065	4065	4065	0
244	20240502	162400	41127220	4065	4065	4065	4065	0
245	20240502	162300	41127220	4065	4065	4065	4065	0
246	20240502	162200	41127220	4065	4065	4065	4065	0
247	20240502	162100	41127220	4065	4065	4065	4065	0
248	20240502	162000	41127220	4065	4065	4065	4065	0
249	20240502	161900	41127220	4065	4065	4065	4065	0
250	20240502	161800	41127220	4065	4065	4065	4065	0
251	20240502	161700	41127220	4065	4065	4065	4065	0
252	20240502	161600	41127220	4065	4065	4065	4065	0
253	20240502	161500	41127220	4065	4065	4065	4065	0
254	20240502	161400	41127220	4065	4065	4065	4065	0
255	20240502	161300	41127220	4065	4065	4065	4065	0
256	20240502	161200	41127220	4065	4065	4065	4065	0
257	20240502	161100	41127220	4065	4065	4065	4065	0
258	20240502	161000	41127220	4065	4065	4065	4065	0
259	20240502	160900	41127220	4065	4065	4065	4065	0
260	20240502	160800	41127220	4065	4065	4065	4065	0
261	20240502	160700	41127220	4065	4065	4065	4065	0
262	20240502	160600	41127220	4065	4065	4065	4065	0
263	20240502	160500	41127220	4065	4065	4065	4065	0
264	20240502	160400	41127220	4065	4065	4065	4065	0
265	20240502	160300	41127220	4065	4065	4065	4065	0
266	20240502	160200	41127220	4065	4065	4065	4065	0
267	20240502	160100	41127220	4065	4065	4065	4065	0
268	20240502	160000	41127220	4065	4065	4065	4065	0
269	20240502	155900	41127220	4065	4065	4065	4065	0
270	20240502	155800	41127220	4065	4065	4065	4065	0
271	20240502	155700	41127220	4065	4065	4065	4065	0
272	20240502	155600	41127220	4065	4065	4065	4065	449
273	20240502	155500	41127220	4065	4065	4065	4065	0
274	20240502	155400	41127220	4065	4065	4065	4065	0
275	20240502	155300	41127220	4065	4065	4065	4065	0
276	20240502	155200	41127220	4065	4065	4065	4065	0
277	20240502	155100	41127220	4065	4065	4065	4065	0
278	20240502	155000	41127220	4065	4065	4065	4065	0
279	20240502	154900	41127220	4065	4065	4065	4065	0
280	20240502	154800	41127220	4065	4065	4065	4065	0
281	20240502	154700	41127220	4065	4065	4065	4065	0
282	20240502	154600	41127220	4065	4065	4065	4065	0
283	20240502	154500	41127220	4065	4065	4065	4065	0
284	20240502	154400	41127220	4065	4065	4065	4065	0
285	20240502	154300	41127220	4065	4065	4065	4065	0
286	20240502	154200	41127220	4065	4065	4065	4065	0
287	20240502	154100	41127220	4065	4065	4065	4065	0
288	20240502	154000	41127220	4065	4065	4065	4065	0
289	20240502	153900	41127220	4065	4065	4065	4065	0
290	20240502	153800	41127220	4065	4065	4065	4065	0
291	20240502	153700	41127220	4065	4065	4065	4065	0
292	20240502	153600	41127220	4065	4065	4065	4065	0
293	20240502	153500	41127220	4065	4065	4065	4065	0
294	20240502	153400	41127220	4065	4065	4065	4065	0
295	20240502	153300	41127220	4065	4065	4065	4065	0
296	20240502	153200	41127220	4065	4065	4065	4065	0
297	20240502	153100	41127220	4065	4065	4065	4065	0
298	20240502	153000	41127220	4065	4065	4065	4065	449
299	20240502	152900	39302035	4035	4035	4035	4035	0
300	20240502	152800	39302035	4035	4035	4035	4035	0
301	20240502	152700	39302035	4035	4035	4035	4035	0
302	20240502	152600	39302035	4035	4035	4035	4035	0
303	20240502	152500	39302035	4035	4035	4035	4035	0
304	20240502	152400	39302035	4035	4035	4035	4035	0
305	20240502	152300	39302035	4035	4035	4035	4035	0
306	20240502	152200	39302035	4035	4035	4035	4035	0
307	20240502	152100	39302035	4035	4035	4035	4035	0
308	20240502	152000	39302035	4035	4035	4035	4035	0
309	20240502	151900	39302035	4035	4035	4070	4035	122
310	20240502	151800	38807685	4070	4060	4070	4060	70
311	20240502	151700	38523195	4070	4060	4070	4060	70
312	20240502	151600	38238705	4070	4065	4070	4065	70
313	20240502	151500	37954140	4070	4065	4070	4065	50
314	20240502	151400	37750730	4070	4065	4070	4065	20
315	20240502	151300	37669420	4070	4030	4070	4020	186
316	20240502	151200	36920400	4070	4070	4070	4070	0
317	20240502	151100	36920400	4070	4070	4070	4070	0
318	20240502	151000	36920400	4070	4070	4070	4070	0
319	20240502	150900	36920400	4070	4070	4070	4070	0
320	20240502	150800	36920400	4070	4070	4070	4070	0
321	20240502	150700	36920400	4070	4070	4070	4070	0
322	20240502	150600	36920400	4070	4070	4070	4070	0
323	20240502	150500	36920400	4070	4070	4070	4070	0
324	20240502	150400	36920400	4070	4030	4070	4030	11
325	20240502	150300	36875670	4075	4075	4075	4075	0
326	20240502	150200	36875670	4075	4060	4075	4060	10
327	20240502	150100	36835040	4060	4060	4060	4060	10
328	20240502	150000	36794440	4080	4080	4080	4080	0
329	20240502	145900	36794440	4080	4080	4080	4080	0
330	20240502	145800	36794440	4080	4080	4080	4080	0
331	20240502	145700	36794440	4080	4080	4080	4080	0
332	20240502	145600	36794440	4080	4080	4080	4080	0
333	20240502	145500	36794440	4080	4080	4080	4080	0
334	20240502	145400	36794440	4080	4080	4080	4080	0
335	20240502	145300	36794440	4080	4080	4080	4080	0
336	20240502	145200	36794440	4080	4080	4080	4080	0
337	20240502	145100	36794440	4080	4080	4080	4080	0
338	20240502	145000	36794440	4080	4080	4080	4080	0
339	20240502	144900	36794440	4080	4080	4080	4080	0
340	20240502	144800	36794440	4080	4080	4080	4080	0
341	20240502	144700	36794440	4080	4080	4080	4080	0
342	20240502	144600	36794440	4080	4080	4080	4080	0
343	20240502	144500	36794440	4080	4080	4080	4080	0
344	20240502	144400	36794440	4080	4080	4080	4080	0
345	20240502	144300	36794440	4080	4080	4080	4080	0
346	20240502	144200	36794440	4080	4080	4080	4080	0
347	20240502	144100	36794440	4080	4080	4080	4080	0
348	20240502	144000	36794440	4080	4080	4080	4080	0
349	20240502	143900	36794440	4080	4080	4080	4080	0
350	20240502	143800	36794440	4080	4080	4080	4080	0
351	20240502	143700	36794440	4080	4080	4080	4080	0
352	20240502	143600	36794440	4080	4080	4080	4080	0
353	20240502	143500	36794440	4080	4080	4080	4080	0
354	20240502	143400	36794440	4080	4080	4080	4080	0
355	20240502	143300	36794440	4080	4080	4080	4080	0
356	20240502	143200	36794440	4080	4080	4080	4080	0
357	20240502	143100	36794440	4080	4080	4080	4080	0
358	20240502	143000	36794440	4080	4080	4080	4080	0
359	20240502	142900	36794440	4080	4080	4080	4080	0
360	20240502	142800	36794440	4080	4080	4080	4080	0
361	20240502	142700	36794440	4080	4080	4080	4080	0
362	20240502	142600	36794440	4080	4080	4080	4080	0
363	20240502	142500	36794440	4080	4080	4080	4080	2
364	20240502	142400	36786280	4025	4030	4030	4025	60
365	20240502	142300	36544705	4085	4085	4085	4085	0
366	20240502	142200	36544705	4085	4085	4085	4085	0
367	20240502	142100	36544705	4085	4085	4085	4085	0
368	20240502	142000	36544705	4085	4085	4085	4085	0
369	20240502	141900	36544705	4085	4085	4085	4085	0
370	20240502	141800	36544705	4085	4085	4085	4085	0
371	20240502	141700	36544705	4085	4085	4085	4085	1
372	20240502	141600	36540620	4090	4090	4090	4090	0
373	20240502	141500	36540620	4090	4090	4090	4090	0
374	20240502	141400	36540620	4090	4090	4090	4090	0
375	20240502	141300	36540620	4090	4090	4090	4090	0
376	20240502	141200	36540620	4090	4090	4090	4090	0
377	20240502	141100	36540620	4090	4090	4090	4090	0
378	20240502	141000	36540620	4090	4090	4090	4090	0
379	20240502	140900	36540620	4090	4090	4090	4090	0
380	20240502	140800	36540620	4090	4090	4090	4090	0
381	20240502	140700	36540620	4090	4090	4090	4090	0
382	20240502	140600	36540620	4090	4090	4090	4090	0
383	20240502	140500	36540620	4090	4090	4090	4090	0
384	20240502	140400	36540620	4090	4090	4090	4090	0
385	20240502	140300	36540620	4090	4090	4090	4090	0
386	20240502	140200	36540620	4090	4090	4090	4090	0
387	20240502	140100	36540620	4090	4090	4090	4090	0
388	20240502	140000	36540620	4090	4090	4090	4090	0
389	20240502	135900	36540620	4090	4090	4090	4090	0
390	20240502	135800	36540620	4090	4090	4090	4090	0
391	20240502	135700	36540620	4090	4090	4090	4090	0
392	20240502	135600	36540620	4090	4090	4090	4090	0
393	20240502	135500	36540620	4090	4090	4090	4090	0
394	20240502	135400	36540620	4090	4080	4090	4080	20
395	20240502	135300	36458970	4030	4030	4030	4030	0
396	20240502	135200	36458970	4030	4030	4030	4030	0
397	20240502	135100	36458970	4030	4030	4030	4030	0
398	20240502	135000	36458970	4030	4030	4030	4030	0
399	20240502	134900	36458970	4030	4030	4030	4030	0
400	20240502	134800	36458970	4030	4030	4030	4030	0
401	20240502	134700	36458970	4030	4030	4030	4030	2
402	20240502	134600	36450910	4090	4090	4090	4090	0
403	20240502	134500	36450910	4090	4090	4090	4090	1
404	20240502	134400	36446820	4040	4040	4040	4040	8
405	20240502	134300	36414500	4095	4095	4095	4095	44
406	20240502	134200	36234320	4095	4095	4095	4095	0
407	20240502	134100	36234320	4095	4095	4095	4095	0
408	20240502	134000	36234320	4095	4095	4095	4095	0
409	20240502	133900	36234320	4095	4095	4095	4095	0
410	20240502	133800	36234320	4095	4095	4095	4095	0
411	20240502	133700	36234320	4095	4095	4095	4095	0
412	20240502	133600	36234320	4095	4095	4095	4095	0
413	20240502	133500	36234320	4095	4095	4095	4095	0
414	20240502	133400	36234320	4095	4095	4095	4095	0
415	20240502	133300	36234320	4095	4095	4095	4095	0
416	20240502	133200	36234320	4095	4095	4095	4095	0
417	20240502	133100	36234320	4095	4095	4095	4095	0
418	20240502	133000	36234320	4095	4090	4095	4090	103
419	20240502	132900	35813045	4060	4060	4060	4060	20
420	20240502	132800	35731845	4050	4050	4050	4050	359
421	20240502	132700	34277895	4050	4050	4050	4050	0
422	20240502	132600	34277895	4050	4050	4050	4050	7
423	20240502	132500	34249545	4050	4050	4050	4050	0
424	20240502	132400	34249545	4050	4050	4050	4050	0
425	20240502	132300	34249545	4050	4050	4050	4050	0
426	20240502	132200	34249545	4050	4050	4050	4050	0
427	20240502	132100	34249545	4050	4050	4050	4050	0
428	20240502	132000	34249545	4050	4050	4050	4050	0
429	20240502	131900	34249545	4050	4050	4050	4050	0
430	20240502	131800	34249545	4050	4050	4050	4050	0
431	20240502	131700	34249545	4050	4050	4050	4050	0
432	20240502	131600	34249545	4050	4050	4050	4050	0
433	20240502	131500	34249545	4050	4035	4050	4035	400
434	20240502	131400	32634470	4025	4025	4025	4025	1
435	20240502	131300	32630445	4035	4035	4035	4035	0
436	20240502	131200	32630445	4035	4035	4035	4035	0
437	20240502	131100	32630445	4035	4035	4035	4035	0
438	20240502	131000	32630445	4035	4035	4035	4035	0
439	20240502	130900	32630445	4035	4035	4035	4035	0
440	20240502	130800	32630445	4035	4035	4035	4035	0
441	20240502	130700	32630445	4035	4035	4035	4035	0
442	20240502	130600	32630445	4035	4035	4035	4035	0
443	20240502	130500	32630445	4035	4035	4035	4035	0
444	20240502	130400	32630445	4035	4035	4035	4035	0
445	20240502	130300	32630445	4035	4035	4035	4035	0
446	20240502	130200	32630445	4035	4035	4035	4035	0
447	20240502	130100	32630445	4035	4035	4035	4035	0
448	20240502	130000	32630445	4035	4035	4035	4035	0
449	20240502	125900	32630445	4035	4035	4035	4035	0
450	20240502	125800	32630445	4035	4035	4035	4035	0
451	20240502	125700	32630445	4035	4035	4035	4035	0
452	20240502	125600	32630445	4035	4035	4035	4035	0
453	20240502	125500	32630445	4035	4035	4035	4035	0
454	20240502	125400	32630445	4035	4035	4035	4035	0
455	20240502	125300	32630445	4035	4035	4035	4035	0
456	20240502	125200	32630445	4035	4035	4035	4035	0
457	20240502	125100	32630445	4035	4035	4035	4035	0
458	20240502	125000	32630445	4035	4035	4035	4035	222
459	20240502	124900	31734675	4035	4035	4035	4035	0
460	20240502	124800	31734675	4035	4035	4035	4035	0
461	20240502	124700	31734675	4035	4035	4035	4035	0
462	20240502	124600	31734675	4035	4035	4035	4035	0
463	20240502	124500	31734675	4035	4035	4035	4035	0
464	20240502	124400	31734675	4035	4035	4035	4035	0
465	20240502	124300	31734675	4035	4035	4035	4035	100
466	20240502	124200	31331175	4035	4035	4035	4035	0
467	20240502	124100	31331175	4035	4035	4035	4035	332
468	20240502	124000	29991555	4035	4035	4035	4035	0
469	20240502	123900	29991555	4035	4035	4035	4035	0
470	20240502	123800	29991555	4035	4035	4035	4035	0
471	20240502	123700	29991555	4035	4035	4035	4035	0
472	20240502	123600	29991555	4035	4035	4035	4035	0
473	20240502	123500	29991555	4035	4035	4035	4035	0
474	20240502	123400	29991555	4035	4035	4035	4035	0
475	20240502	123300	29991555	4035	4035	4035	4035	0
476	20240502	123200	29991555	4035	4035	4035	4035	0
477	20240502	123100	29991555	4035	4035	4035	4035	0
478	20240502	123000	29991555	4035	4035	4035	4035	0
479	20240502	122900	29991555	4035	4035	4035	4035	0
480	20240502	122800	29991555	4035	4035	4035	4035	0
481	20240502	122700	29991555	4035	4035	4035	4035	0
482	20240502	122600	29991555	4035	4035	4035	4035	0
483	20240502	122500	29991555	4035	4035	4035	4035	0
484	20240502	122400	29991555	4035	4035	4035	4035	0
485	20240502	122300	29991555	4035	4035	4035	4035	0
486	20240502	122200	29991555	4035	4035	4035	4035	0
487	20240502	122100	29991555	4035	4035	4035	4035	0
488	20240502	122000	29991555	4035	4035	4035	4035	2
489	20240502	121900	29983485	4005	4005	4005	4005	0
490	20240502	121800	29983485	4005	4005	4005	4005	0
491	20240502	121700	29983485	4005	4005	4005	4005	0
492	20240502	121600	29983485	4005	4005	4005	4005	0
493	20240502	121500	29983485	4005	4005	4005	4005	0
494	20240502	121400	29983485	4005	4005	4005	4005	0
495	20240502	121300	29983485	4005	4005	4005	4005	2
496	20240502	121200	29975475	4040	4040	4040	4040	0
497	20240502	121100	29975475	4040	4040	4040	4040	0
498	20240502	121000	29975475	4040	4040	4040	4040	0
499	20240502	120900	29975475	4040	4040	4040	4040	0
500	20240502	120800	29975475	4040	4040	4040	4040	0
501	20240502	120700	29975475	4040	4040	4040	4040	0
502	20240502	120600	29975475	4040	4040	4040	4040	0
503	20240502	120500	29975475	4040	4040	4040	4040	0
504	20240502	120400	29975475	4040	4040	4040	4040	1
505	20240502	120300	29971435	4035	4035	4035	4035	0
506	20240502	120200	29971435	4035	4035	4035	4035	0
507	20240502	120100	29971435	4035	4035	4035	4035	5
508	20240502	120000	29951260	4035	4035	4035	4035	0
509	20240502	115900	29951260	4035	4035	4035	4035	0
510	20240502	115800	29951260	4035	4035	4035	4035	0
511	20240502	115700	29951260	4035	4035	4035	4035	0
512	20240502	115600	29951260	4035	4035	4035	4035	0
513	20240502	115500	29951260	4035	4035	4035	4035	0
514	20240502	115400	29951260	4035	4035	4035	4035	0
515	20240502	115300	29951260	4035	4035	4035	4035	5
516	20240502	115200	29931085	4035	4035	4035	4035	0
517	20240502	115100	29931085	4035	4035	4035	4035	0
518	20240502	115000	29931085	4035	4035	4035	4035	0
519	20240502	114900	29931085	4035	4035	4035	4035	0
520	20240502	114800	29931085	4035	4035	4035	4035	0
521	20240502	114700	29931085	4035	4035	4035	4035	5
522	20240502	114600	29910910	4040	4040	4040	4040	0
523	20240502	114500	29910910	4040	4040	4040	4040	0
524	20240502	114400	29910910	4040	4040	4040	4040	0
525	20240502	114300	29910910	4040	4040	4040	4040	0
526	20240502	114200	29910910	4040	4030	4040	4030	10
527	20240502	114100	29870550	4045	4045	4045	4045	0
528	20240502	114000	29870550	4045	4045	4045	4045	0
529	20240502	113900	29870550	4045	4045	4045	4045	0
530	20240502	113800	29870550	4045	4045	4045	4045	0
531	20240502	113700	29870550	4045	4045	4045	4045	0
532	20240502	113600	29870550	4045	4045	4045	4045	0
533	20240502	113500	29870550	4045	4045	4045	4045	0
534	20240502	113400	29870550	4045	4010	4045	4010	100
535	20240502	113300	29468470	4005	4005	4005	4005	14
536	20240502	113200	29412400	4000	4000	4000	4000	0
537	20240502	113100	29412400	4000	4000	4000	4000	0
538	20240502	113000	29412400	4000	4000	4000	4000	0
539	20240502	112900	29412400	4000	4000	4000	4000	0
540	20240502	112800	29412400	4000	4000	4000	4000	14
541	20240502	112700	29356400	4010	4010	4010	4010	210
542	20240502	112600	28514300	4000	4000	4000	4000	0
543	20240502	112500	28514300	4000	4000	4000	4000	0
544	20240502	112400	28514300	4000	4000	4000	4000	0
545	20240502	112300	28514300	4000	4000	4000	4000	0
546	20240502	112200	28514300	4000	4000	4000	4000	0
547	20240502	112100	28514300	4000	4000	4000	4000	0
548	20240502	112000	28514300	4000	4000	4000	4000	0
549	20240502	111900	28514300	4000	4000	4000	4000	0
550	20240502	111800	28514300	4000	4000	4000	4000	0
551	20240502	111700	28514300	4000	4000	4000	4000	0
552	20240502	111600	28514300	4000	4000	4000	4000	0
553	20240502	111500	28514300	4000	4000	4000	4000	0
554	20240502	111400	28514300	4000	4000	4000	4000	0
555	20240502	111300	28514300	4000	4000	4000	4000	757
556	20240502	111200	25486300	4005	4005	4005	4005	0
557	20240502	111100	25486300	4005	4005	4005	4005	0
558	20240502	111000	25486300	4005	4005	4005	4005	0
559	20240502	110900	25486300	4005	4005	4005	4005	154
560	20240502	110800	24869530	4005	4005	4005	4005	0
561	20240502	110700	24869530	4005	4005	4005	4005	0
562	20240502	110600	24869530	4005	4005	4005	4005	0
563	20240502	110500	24869530	4005	4005	4005	4005	0
564	20240502	110400	24869530	4005	4005	4005	4005	0
565	20240502	110300	24869530	4005	4010	4010	4005	300
566	20240502	110200	23667935	4045	4045	4045	4045	0
567	20240502	110100	23667935	4045	4045	4045	4045	0
568	20240502	110000	23667935	4045	4045	4045	4045	0
569	20240502	105900	23667935	4045	4045	4045	4045	0
570	20240502	105800	23667935	4045	4045	4045	4045	0
571	20240502	105700	23667935	4045	4045	4045	4045	0
572	20240502	105600	23667935	4045	4045	4045	4045	0
573	20240502	105500	23667935	4045	4045	4045	4045	0
574	20240502	105400	23667935	4045	4045	4045	4045	0
575	20240502	105300	23667935	4045	4045	4045	4045	0
576	20240502	105200	23667935	4045	4045	4045	4045	0
577	20240502	105100	23667935	4045	4045	4045	4045	0
578	20240502	105000	23667935	4045	4045	4045	4045	0
579	20240502	104900	23667935	4045	4045	4045	4045	0
580	20240502	104800	23667935	4045	4045	4045	4045	0
581	20240502	104700	23667935	4045	4045	4045	4045	0
582	20240502	104600	23667935	4045	4045	4045	4045	0
583	20240502	104500	23667935	4045	4045	4045	4045	0
584	20240502	104400	23667935	4045	4045	4045	4045	0
585	20240502	104300	23667935	4045	4045	4045	4045	0
586	20240502	104200	23667935	4045	4045	4045	4045	0
587	20240502	104100	23667935	4045	4045	4045	4045	0
588	20240502	104000	23667935	4045	4045	4045	4045	0
589	20240502	103900	23667935	4045	4045	4045	4045	0
590	20240502	103800	23667935	4045	4045	4045	4045	5
591	20240502	103700	23647710	4050	4050	4050	4050	0
592	20240502	103600	23647710	4050	4050	4050	4050	0
593	20240502	103500	23647710	4050	4050	4050	4050	0
594	20240502	103400	23647710	4050	4050	4050	4050	0
595	20240502	103300	23647710	4050	4050	4050	4050	0
596	20240502	103200	23647710	4050	4050	4050	4050	0
597	20240502	103100	23647710	4050	4050	4050	4050	0
598	20240502	103000	23647710	4050	4050	4050	4050	0
599	20240502	102900	23647710	4050	4050	4050	4050	0
600	20240502	102800	23647710	4050	4050	4050	4050	0
601	20240502	102700	23647710	4050	4050	4050	4050	0
602	20240502	102600	23647710	4050	4050	4050	4050	0
603	20240502	102500	23647710	4050	4050	4050	4050	0
604	20240502	102400	23647710	4050	4050	4050	4050	0
605	20240502	102300	23647710	4050	4050	4050	4050	0
606	20240502	102200	23647710	4050	4050	4050	4050	0
607	20240502	102100	23647710	4050	4050	4050	4050	0
608	20240502	102000	23647710	4050	4050	4050	4050	0
609	20240502	101900	23647710	4050	4050	4050	4050	0
610	20240502	101800	23647710	4050	4050	4050	4050	0
611	20240502	101700	23647710	4050	4050	4050	4050	40
612	20240502	101600	23485710	4000	4000	4000	4000	0
613	20240502	101500	23485710	4000	4000	4000	4000	0
614	20240502	101400	23485710	4000	4000	4000	4000	0
615	20240502	101300	23485710	4000	4000	4000	4000	0
616	20240502	101200	23485710	4000	4000	4000	4000	0
617	20240502	101100	23485710	4000	4000	4000	4000	0
618	20240502	101000	23485710	4000	4000	4000	4000	0
619	20240502	100900	23485710	4000	4000	4000	4000	0
620	20240502	100800	23485710	4000	4000	4000	4000	0
621	20240502	100700	23485710	4000	4020	4020	4000	164
622	20240502	100600	22829190	4040	4040	4040	4040	256
623	20240502	100500	21794950	4040	4040	4040	4040	7
624	20240502	100400	21766670	4040	4040	4040	4040	7
625	20240502	100300	21738390	4050	4040	4050	4040	100
626	20240502	100200	21333940	4040	4040	4040	4040	1
627	20240502	100100	21329900	4045	4045	4045	4045	0
628	20240502	100000	21329900	4045	4045	4045	4045	0
629	20240502	095900	21329900	4045	4045	4045	4045	0
630	20240502	095800	21329900	4045	4045	4045	4045	0
631	20240502	095700	21329900	4045	4045	4045	4045	0
632	20240502	095600	21329900	4045	4045	4045	4045	0
633	20240502	095500	21329900	4045	4045	4045	4045	0
634	20240502	095400	21329900	4045	4045	4045	4045	0
635	20240502	095300	21329900	4045	4045	4045	4045	0
636	20240502	095200	21329900	4045	4045	4045	4045	0
637	20240502	095100	21329900	4045	4045	4045	4045	0
638	20240502	095000	21329900	4045	4030	4045	4030	220
639	20240502	094900	20442985	4035	4035	4035	4035	0
640	20240502	094800	20442985	4035	4040	4040	3970	736
641	20240502	094700	17505875	4045	4040	4045	4040	5
642	20240502	094600	17485660	4045	4045	4045	4045	30
643	20240502	094500	17364310	4045	4045	4045	4045	0
644	20240502	094400	17364310	4045	4045	4045	4045	0
645	20240502	094300	17364310	4045	4035	4045	4030	140
646	20240502	094200	16798865	4015	4015	4015	4015	0
647	20240502	094100	16798865	4015	4015	4015	4015	0
648	20240502	094000	16798865	4015	4015	4015	4015	65
649	20240502	093900	16537890	4040	4035	4040	4035	20
650	20240502	093800	16457100	4015	4015	4015	4015	0
651	20240502	093700	16457100	4015	4015	4015	4015	0
652	20240502	093600	16457100	4015	4015	4015	4015	0
653	20240502	093500	16457100	4015	4015	4015	4015	0
654	20240502	093400	16457100	4015	4015	4015	4015	0
655	20240502	093300	16457100	4015	4015	4015	4015	0
656	20240502	093200	16457100	4015	4015	4015	4015	0
657	20240502	093100	16457100	4015	4015	4015	4015	0
658	20240502	093000	16457100	4015	4015	4015	4015	0
659	20240502	092900	16457100	4015	4035	4035	4015	14
660	20240502	092800	16400670	4035	4035	4035	4035	1
661	20240502	092700	16396635	4035	4040	4040	4035	4
662	20240502	092600	16380490	4035	4020	4035	4020	14
663	20240502	092500	16324150	4035	4035	4035	4035	0
664	20240502	092400	16324150	4035	4035	4035	4035	0
665	20240502	092300	16324150	4035	4035	4035	4035	0
666	20240502	092200	16324150	4035	4035	4035	4035	1
667	20240502	092100	16320115	4015	4015	4015	4015	55
668	20240502	092000	16099290	4010	4060	4060	4010	677
669	20240502	091900	13361915	4060	4060	4060	4060	0
670	20240502	091800	13361915	4060	4060	4060	4060	8
671	20240502	091700	13329435	4070	4080	4080	4070	2343
672	20240502	091600	3770245	4080	4080	4080	4080	211
673	20240502	091500	2909365	4080	4080	4090	4080	148
674	20240502	091400	2305515	4080	4080	4080	4080	278
675	20240502	091300	1171275	4080	4080	4080	4080	0
676	20240502	091200	1171275	4080	4080	4080	4080	0
677	20240502	091100	1171275	4080	4080	4080	4080	0
678	20240502	091000	1171275	4080	4080	4080	4080	0
679	20240502	090900	1171275	4080	4080	4080	4080	0
680	20240502	090800	1171275	4080	4080	4080	4080	0
681	20240502	090700	1171275	4080	4080	4080	4080	0
682	20240502	090600	1171275	4080	4100	4100	4080	27
683	20240502	090500	1060915	4090	4090	4090	4090	0
684	20240502	090400	1060915	4090	4090	4090	4090	0
685	20240502	090300	1060915	4090	4090	4090	4090	0
686	20240502	090200	1060915	4090	4090	4090	4090	0
687	20240502	090100	1060915	4090	4100	4140	4090	228
688	20240502	090000	123000	4100	4100	4100	4100	30