KissMeData/234300/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	204900	363509980	4060	4060	4060	4060	2151
3	20240503	204800	363509980	4060	4060	4060	4060	0
4	20240503	204700	363509980	4060	4060	4060	4060	0
5	20240503	204600	363509980	4060	4060	4060	4060	0
6	20240503	204500	363509980	4060	4060	4060	4060	0
7	20240503	204400	363509980	4060	4060	4060	4060	0
8	20240503	204300	363509980	4060	4060	4060	4060	0
9	20240503	204200	363509980	4060	4060	4060	4060	0
10	20240503	204100	363509980	4060	4060	4060	4060	0
11	20240503	204000	363509980	4060	4060	4060	4060	0
12	20240503	203900	363509980	4060	4060	4060	4060	0
13	20240503	203800	363509980	4060	4060	4060	4060	0
14	20240503	203700	363509980	4060	4060	4060	4060	0
15	20240503	203600	363509980	4060	4060	4060	4060	0
16	20240503	203500	363509980	4060	4060	4060	4060	0
17	20240503	203400	363509980	4060	4060	4060	4060	0
18	20240503	203300	363509980	4060	4060	4060	4060	0
19	20240503	203200	363509980	4060	4060	4060	4060	0
20	20240503	203100	363509980	4060	4060	4060	4060	0
21	20240503	203000	363509980	4060	4060	4060	4060	0
22	20240503	202900	363509980	4060	4060	4060	4060	0
23	20240503	202800	363509980	4060	4060	4060	4060	0
24	20240503	202700	363509980	4060	4060	4060	4060	0
25	20240503	202600	363509980	4060	4060	4060	4060	0
26	20240503	202500	363509980	4060	4060	4060	4060	0
27	20240503	202400	363509980	4060	4060	4060	4060	0
28	20240503	202300	363509980	4060	4060	4060	4060	0
29	20240503	202200	363509980	4060	4060	4060	4060	0
30	20240503	202100	363509980	4060	4060	4060	4060	0
31	20240503	202000	363509980	4060	4060	4060	4060	0
32	20240503	201900	363509980	4060	4060	4060	4060	2151
33	20240503	201800	363509980	4060	4060	4060	4060	0
34	20240503	201700	363509980	4060	4060	4060	4060	0
35	20240503	201600	363509980	4060	4060	4060	4060	0
36	20240503	201500	363509980	4060	4060	4060	4060	0
37	20240503	201400	363509980	4060	4060	4060	4060	0
38	20240503	201300	363509980	4060	4060	4060	4060	0
39	20240503	201200	363509980	4060	4060	4060	4060	0
40	20240503	201100	363509980	4060	4060	4060	4060	0
41	20240503	201000	363509980	4060	4060	4060	4060	0
42	20240503	200900	363509980	4060	4060	4060	4060	0
43	20240503	200800	363509980	4060	4060	4060	4060	0
44	20240503	200700	363509980	4060	4060	4060	4060	0
45	20240503	200600	363509980	4060	4060	4060	4060	0
46	20240503	200500	363509980	4060	4060	4060	4060	0
47	20240503	200400	363509980	4060	4060	4060	4060	0
48	20240503	200300	363509980	4060	4060	4060	4060	0
49	20240503	200200	363509980	4060	4060	4060	4060	0
50	20240503	200100	363509980	4060	4060	4060	4060	0
51	20240503	200000	363509980	4060	4060	4060	4060	0
52	20240503	195900	363509980	4060	4060	4060	4060	0
53	20240503	195800	363509980	4060	4060	4060	4060	0
54	20240503	195700	363509980	4060	4060	4060	4060	0
55	20240503	195600	363509980	4060	4060	4060	4060	0
56	20240503	195500	363509980	4060	4060	4060	4060	0
57	20240503	195400	363509980	4060	4060	4060	4060	0
58	20240503	195300	363509980	4060	4060	4060	4060	0
59	20240503	195200	363509980	4060	4060	4060	4060	0
60	20240503	195100	363509980	4060	4060	4060	4060	0
61	20240503	195000	363509980	4060	4060	4060	4060	0
62	20240503	194900	363509980	4060	4060	4060	4060	2151
63	20240503	194800	363509980	4060	4060	4060	4060	0
64	20240503	194700	363509980	4060	4060	4060	4060	0
65	20240503	194600	363509980	4060	4060	4060	4060	0
66	20240503	194500	363509980	4060	4060	4060	4060	0
67	20240503	194400	363509980	4060	4060	4060	4060	0
68	20240503	194300	363509980	4060	4060	4060	4060	0
69	20240503	194200	363509980	4060	4060	4060	4060	0
70	20240503	194100	363509980	4060	4060	4060	4060	0
71	20240503	194000	363509980	4060	4060	4060	4060	0
72	20240503	193900	363509980	4060	4060	4060	4060	0
73	20240503	193800	363509980	4060	4060	4060	4060	0
74	20240503	193700	363509980	4060	4060	4060	4060	0
75	20240503	193600	363509980	4060	4060	4060	4060	0
76	20240503	193500	363509980	4060	4060	4060	4060	0
77	20240503	193400	363509980	4060	4060	4060	4060	0
78	20240503	193300	363509980	4060	4060	4060	4060	0
79	20240503	193200	363509980	4060	4060	4060	4060	0
80	20240503	193100	363509980	4060	4060	4060	4060	0
81	20240503	193000	363509980	4060	4060	4060	4060	0
82	20240503	192900	363509980	4060	4060	4060	4060	0
83	20240503	192800	363509980	4060	4060	4060	4060	0
84	20240503	192700	363509980	4060	4060	4060	4060	0
85	20240503	192600	363509980	4060	4060	4060	4060	0
86	20240503	192500	363509980	4060	4060	4060	4060	0
87	20240503	192400	363509980	4060	4060	4060	4060	0
88	20240503	192300	363509980	4060	4060	4060	4060	0
89	20240503	192200	363509980	4060	4060	4060	4060	0
90	20240503	192100	363509980	4060	4060	4060	4060	0
91	20240503	192000	363509980	4060	4060	4060	4060	0
92	20240503	191900	363509980	4060	4060	4060	4060	2151
93	20240503	191800	363509980	4060	4060	4060	4060	0
94	20240503	191700	363509980	4060	4060	4060	4060	0
95	20240503	191600	363509980	4060	4060	4060	4060	0
96	20240503	191500	363509980	4060	4060	4060	4060	0
97	20240503	191400	363509980	4060	4060	4060	4060	0
98	20240503	191300	363509980	4060	4060	4060	4060	0
99	20240503	191200	363509980	4060	4060	4060	4060	0
100	20240503	191100	363509980	4060	4060	4060	4060	0
101	20240503	191000	363509980	4060	4060	4060	4060	0
102	20240503	190900	363509980	4060	4060	4060	4060	0
103	20240503	190800	363509980	4060	4060	4060	4060	0
104	20240503	190700	363509980	4060	4060	4060	4060	0
105	20240503	190600	363509980	4060	4060	4060	4060	0
106	20240503	190500	363509980	4060	4060	4060	4060	0
107	20240503	190400	363509980	4060	4060	4060	4060	0
108	20240503	190300	363509980	4060	4060	4060	4060	0
109	20240503	190200	363509980	4060	4060	4060	4060	0
110	20240503	190100	363509980	4060	4060	4060	4060	0
111	20240503	190000	363509980	4060	4060	4060	4060	0
112	20240503	185900	363509980	4060	4060	4060	4060	0
113	20240503	185800	363509980	4060	4060	4060	4060	0
114	20240503	185700	363509980	4060	4060	4060	4060	0
115	20240503	185600	363509980	4060	4060	4060	4060	0
116	20240503	185500	363509980	4060	4060	4060	4060	0
117	20240503	185400	363509980	4060	4060	4060	4060	0
118	20240503	185300	363509980	4060	4060	4060	4060	0
119	20240503	185200	363509980	4060	4060	4060	4060	0
120	20240503	185100	363509980	4060	4060	4060	4060	0
121	20240503	185000	363509980	4060	4060	4060	4060	0
122	20240503	184900	363509980	4060	4060	4060	4060	2151
123	20240503	184800	363509980	4060	4060	4060	4060	0
124	20240503	184700	363509980	4060	4060	4060	4060	0
125	20240503	184600	363509980	4060	4060	4060	4060	0
126	20240503	184500	363509980	4060	4060	4060	4060	0
127	20240503	184400	363509980	4060	4060	4060	4060	0
128	20240503	184300	363509980	4060	4060	4060	4060	0
129	20240503	184200	363509980	4060	4060	4060	4060	0
130	20240503	184100	363509980	4060	4060	4060	4060	0
131	20240503	184000	363509980	4060	4060	4060	4060	0
132	20240503	183900	363509980	4060	4060	4060	4060	0
133	20240503	183800	363509980	4060	4060	4060	4060	0
134	20240503	183700	363509980	4060	4060	4060	4060	0
135	20240503	183600	363509980	4060	4060	4060	4060	0
136	20240503	183500	363509980	4060	4060	4060	4060	0
137	20240503	183400	363509980	4060	4060	4060	4060	0
138	20240503	183300	363509980	4060	4060	4060	4060	0
139	20240503	183200	363509980	4060	4060	4060	4060	0
140	20240503	183100	363509980	4060	4060	4060	4060	0
141	20240503	183000	363509980	4060	4060	4060	4060	0
142	20240503	182900	363509980	4060	4060	4060	4060	0
143	20240503	182800	363509980	4060	4060	4060	4060	0
144	20240503	182700	363509980	4060	4060	4060	4060	0
145	20240503	182600	363509980	4060	4060	4060	4060	0
146	20240503	182500	363509980	4060	4060	4060	4060	0
147	20240503	182400	363509980	4060	4060	4060	4060	0
148	20240503	182300	363509980	4060	4060	4060	4060	0
149	20240503	182200	363509980	4060	4060	4060	4060	0
150	20240503	182100	363509980	4060	4060	4060	4060	0
151	20240503	182000	363509980	4060	4060	4060	4060	0
152	20240503	181900	363509980	4060	4060	4060	4060	2151
153	20240503	181800	363509980	4060	4060	4060	4060	0
154	20240503	181700	363509980	4060	4060	4060	4060	0
155	20240503	181600	363509980	4060	4060	4060	4060	0
156	20240503	181500	363509980	4060	4060	4060	4060	0
157	20240503	181400	363509980	4060	4060	4060	4060	0
158	20240503	181300	363509980	4060	4060	4060	4060	0
159	20240503	181200	363509980	4060	4060	4060	4060	0
160	20240503	181100	363509980	4060	4060	4060	4060	0
161	20240503	181000	363509980	4060	4060	4060	4060	0
162	20240503	180900	363509980	4060	4060	4060	4060	0
163	20240503	180800	363509980	4060	4060	4060	4060	0
164	20240503	180700	363509980	4060	4060	4060	4060	0
165	20240503	180600	363509980	4060	4060	4060	4060	0
166	20240503	180500	363509980	4060	4060	4060	4060	0
167	20240503	180400	363509980	4060	4060	4060	4060	0
168	20240503	180300	363509980	4060	4060	4060	4060	0
169	20240503	180200	363509980	4060	4060	4060	4060	0
170	20240503	180100	363509980	4060	4060	4060	4060	0
171	20240503	180000	363509980	4060	4060	4060	4060	0
172	20240503	175900	363509980	4060	4060	4060	4060	0
173	20240503	175800	363509980	4060	4060	4060	4060	0
174	20240503	175700	363509980	4060	4060	4060	4060	0
175	20240503	175600	363509980	4060	4060	4060	4060	0
176	20240503	175500	363509980	4060	4060	4060	4060	0
177	20240503	175400	363509980	4060	4060	4060	4060	0
178	20240503	175300	363509980	4060	4060	4060	4060	0
179	20240503	175200	363509980	4060	4060	4060	4060	0
180	20240503	175100	363509980	4060	4060	4060	4060	0
181	20240503	175000	363509980	4060	4060	4060	4060	0
182	20240503	174900	363509980	4060	4060	4060	4060	2151
183	20240503	174800	363509980	4060	4060	4060	4060	0
184	20240503	174700	363509980	4060	4060	4060	4060	0
185	20240503	174600	363509980	4060	4060	4060	4060	0
186	20240503	174500	363509980	4060	4060	4060	4060	0
187	20240503	174400	363509980	4060	4060	4060	4060	0
188	20240503	174300	363509980	4060	4060	4060	4060	0
189	20240503	174200	363509980	4060	4060	4060	4060	0
190	20240503	174100	363509980	4060	4060	4060	4060	0
191	20240503	174000	363509980	4060	4060	4060	4060	0
192	20240503	173900	363509980	4060	4060	4060	4060	0
193	20240503	173800	363509980	4060	4060	4060	4060	0
194	20240503	173700	363509980	4060	4060	4060	4060	0
195	20240503	173600	363509980	4060	4060	4060	4060	0
196	20240503	173500	363509980	4060	4060	4060	4060	0
197	20240503	173400	363509980	4060	4060	4060	4060	0
198	20240503	173300	363509980	4060	4060	4060	4060	0
199	20240503	173200	363509980	4060	4060	4060	4060	0
200	20240503	173100	363509980	4060	4060	4060	4060	0
201	20240503	173000	363509980	4060	4060	4060	4060	0
202	20240503	172900	363509980	4060	4060	4060	4060	0
203	20240503	172800	363509980	4060	4060	4060	4060	0
204	20240503	172700	363509980	4060	4060	4060	4060	0
205	20240503	172600	363509980	4060	4060	4060	4060	0
206	20240503	172500	363509980	4060	4060	4060	4060	0
207	20240503	172400	363509980	4060	4060	4060	4060	0
208	20240503	172300	363509980	4060	4060	4060	4060	0
209	20240503	172200	363509980	4060	4060	4060	4060	0
210	20240503	172100	363509980	4060	4060	4060	4060	0
211	20240503	172000	363509980	4060	4060	4060	4060	0
212	20240503	171900	363509980	4060	4060	4060	4060	2151
213	20240503	171800	363509980	4060	4060	4060	4060	0
214	20240503	171700	363509980	4060	4060	4060	4060	0
215	20240503	171600	363509980	4060	4060	4060	4060	0
216	20240503	171500	363509980	4060	4060	4060	4060	0
217	20240503	171400	363509980	4060	4060	4060	4060	0
218	20240503	171300	363509980	4060	4060	4060	4060	0
219	20240503	171200	363509980	4060	4060	4060	4060	0
220	20240503	171100	363509980	4060	4060	4060	4060	0
221	20240503	171000	363509980	4060	4060	4060	4060	0
222	20240503	170900	363509980	4060	4060	4060	4060	0
223	20240503	170800	363509980	4060	4060	4060	4060	0
224	20240503	170700	363509980	4060	4060	4060	4060	0
225	20240503	170600	363509980	4060	4060	4060	4060	0
226	20240503	170500	363509980	4060	4060	4060	4060	0
227	20240503	170400	363509980	4060	4060	4060	4060	0
228	20240503	170300	363509980	4060	4060	4060	4060	0
229	20240503	170200	363509980	4060	4060	4060	4060	0
230	20240503	170100	363509980	4060	4060	4060	4060	0
231	20240503	170000	363509980	4060	4060	4060	4060	0
232	20240503	165900	363509980	4060	4060	4060	4060	0
233	20240503	165800	363509980	4060	4060	4060	4060	0
234	20240503	165700	363509980	4060	4060	4060	4060	0
235	20240503	165600	363509980	4060	4060	4060	4060	0
236	20240503	165500	363509980	4060	4060	4060	4060	0
237	20240503	165400	363509980	4060	4060	4060	4060	0
238	20240503	165300	363509980	4060	4060	4060	4060	0
239	20240503	165200	363509980	4060	4060	4060	4060	0
240	20240503	165100	363509980	4060	4060	4060	4060	0
241	20240503	165000	363509980	4060	4060	4060	4060	0
242	20240503	164900	363509980	4060	4060	4060	4060	2151
243	20240503	164800	363509980	4060	4060	4060	4060	0
244	20240503	164700	363509980	4060	4060	4060	4060	0
245	20240503	164600	363509980	4060	4060	4060	4060	0
246	20240503	164500	363509980	4060	4060	4060	4060	0
247	20240503	164400	363509980	4060	4060	4060	4060	0
248	20240503	164300	363509980	4060	4060	4060	4060	0
249	20240503	164200	363509980	4060	4060	4060	4060	0
250	20240503	164100	363509980	4060	4060	4060	4060	0
251	20240503	164000	363509980	4060	4060	4060	4060	0
252	20240503	163900	363509980	4060	4060	4060	4060	0
253	20240503	163800	363509980	4060	4060	4060	4060	0
254	20240503	163700	363509980	4060	4060	4060	4060	0
255	20240503	163600	363509980	4060	4060	4060	4060	0
256	20240503	163500	363509980	4060	4060	4060	4060	0
257	20240503	163400	363509980	4060	4060	4060	4060	0
258	20240503	163300	363509980	4060	4060	4060	4060	0
259	20240503	163200	363509980	4060	4060	4060	4060	0
260	20240503	163100	363509980	4060	4060	4060	4060	0
261	20240503	163000	363509980	4060	4060	4060	4060	0
262	20240503	162900	363509980	4060	4060	4060	4060	0
263	20240503	162800	363509980	4060	4060	4060	4060	0
264	20240503	162700	363509980	4060	4060	4060	4060	0
265	20240503	162600	363509980	4060	4060	4060	4060	0
266	20240503	162500	363509980	4060	4060	4060	4060	0
267	20240503	162400	363509980	4060	4060	4060	4060	0
268	20240503	162300	363509980	4060	4060	4060	4060	0
269	20240503	162200	363509980	4060	4060	4060	4060	0
270	20240503	162100	363509980	4060	4060	4060	4060	0
271	20240503	162000	363509980	4060	4060	4060	4060	0
272	20240503	161900	363509980	4060	4060	4060	4060	2151
273	20240503	161800	363509980	4060	4060	4060	4060	0
274	20240503	161700	363509980	4060	4060	4060	4060	0
275	20240503	161600	363509980	4060	4060	4060	4060	0
276	20240503	161500	363509980	4060	4060	4060	4060	0
277	20240503	161400	363509980	4060	4060	4060	4060	0
278	20240503	161300	363509980	4060	4060	4060	4060	0
279	20240503	161200	363509980	4060	4060	4060	4060	0
280	20240503	161100	363509980	4060	4060	4060	4060	0
281	20240503	161000	363509980	4060	4060	4060	4060	0
282	20240503	160900	363509980	4060	4060	4060	4060	0
283	20240503	160800	363509980	4060	4060	4060	4060	0
284	20240503	160700	363509980	4060	4060	4060	4060	0
285	20240503	160600	363509980	4060	4060	4060	4060	0
286	20240503	160500	363509980	4060	4060	4060	4060	0
287	20240503	160400	363509980	4060	4060	4060	4060	0
288	20240503	160300	363509980	4060	4060	4060	4060	0
289	20240503	160200	363509980	4060	4060	4060	4060	0
290	20240503	160100	363509980	4060	4060	4060	4060	0
291	20240503	160000	363509980	4060	4060	4060	4060	0
292	20240503	155900	363509980	4060	4060	4060	4060	0
293	20240503	155800	363509980	4060	4060	4060	4060	0
294	20240503	155700	363509980	4060	4060	4060	4060	0
295	20240503	155600	363509980	4060	4060	4060	4060	0
296	20240503	155500	363509980	4060	4060	4060	4060	0
297	20240503	155400	363509980	4060	4060	4060	4060	0
298	20240503	155300	363509980	4060	4060	4060	4060	0
299	20240503	155200	363509980	4060	4060	4060	4060	0
300	20240503	155100	363509980	4060	4060	4060	4060	0
301	20240503	155000	363509980	4060	4060	4060	4060	0
302	20240503	154900	363509980	4060	4060	4060	4060	2151
303	20240503	154800	363509980	4060	4060	4060	4060	0
304	20240503	154700	363509980	4060	4060	4060	4060	0
305	20240503	154600	363509980	4060	4060	4060	4060	0
306	20240503	154500	363509980	4060	4060	4060	4060	0
307	20240503	154400	363509980	4060	4060	4060	4060	0
308	20240503	154300	363509980	4060	4060	4060	4060	0
309	20240503	154200	363509980	4060	4060	4060	4060	0
310	20240503	154100	363509980	4060	4060	4060	4060	0
311	20240503	154000	363509980	4060	4060	4060	4060	0
312	20240503	153900	363509980	4060	4060	4060	4060	0
313	20240503	153800	363509980	4060	4060	4060	4060	0
314	20240503	153700	363509980	4060	4060	4060	4060	0
315	20240503	153600	363509980	4060	4060	4060	4060	0
316	20240503	153500	363509980	4060	4060	4060	4060	0
317	20240503	153400	363509980	4060	4060	4060	4060	0
318	20240503	153300	363509980	4060	4060	4060	4060	0
319	20240503	153200	363509980	4060	4060	4060	4060	0
320	20240503	153100	363509980	4060	4060	4060	4060	0
321	20240503	153000	363509980	4060	4060	4060	4060	2151
322	20240503	152900	354776920	4065	4065	4065	4065	0
323	20240503	152800	354776920	4065	4065	4065	4065	0
324	20240503	152700	354776920	4065	4065	4065	4065	0
325	20240503	152600	354776920	4065	4065	4065	4065	0
326	20240503	152500	354776920	4065	4065	4065	4065	0
327	20240503	152400	354776920	4065	4065	4065	4065	0
328	20240503	152300	354776920	4065	4065	4065	4065	0
329	20240503	152200	354776920	4065	4065	4065	4065	0
330	20240503	152100	354776920	4065	4065	4065	4065	0
331	20240503	152000	354776920	4065	4065	4065	4065	0
332	20240503	151900	354776920	4065	4065	4065	4065	0
333	20240503	151800	354776920	4065	4060	4065	4055	3
334	20240503	151700	354764740	4065	4060	4065	4060	33
335	20240503	151600	354630755	4060	4060	4060	4060	3
336	20240503	151500	354618575	4065	4060	4065	4060	520
337	20240503	151400	352507370	4065	4065	4065	4065	57
338	20240503	151300	352275665	4065	4065	4065	4065	0
339	20240503	151200	352275665	4065	4065	4065	4065	0
340	20240503	151100	352275665	4065	4065	4065	4065	2
341	20240503	151000	352267535	4065	4050	4065	4050	65
342	20240503	150900	352004270	4055	4060	4065	4055	331
343	20240503	150800	350661485	4065	4060	4065	4060	219
344	20240503	150700	349772100	4065	4065	4065	4065	463
345	20240503	150600	347890005	4065	4065	4065	4065	36
346	20240503	150500	347743665	4070	4070	4070	4070	0
347	20240503	150400	347743665	4070	4065	4070	4065	2000
348	20240503	150300	339610085	4065	4065	4065	4060	225
349	20240503	150200	338696570	4055	4060	4060	4055	1336
350	20240503	150100	333277410	4065	4065	4065	4065	0
351	20240503	150000	333277410	4065	4060	4065	4060	16
352	20240503	145900	333212445	4065	4065	4065	4065	368
353	20240503	145800	331716525	4065	4060	4065	4060	101
354	20240503	145700	331306460	4055	4055	4055	4055	51
355	20240503	145600	331099655	4055	4055	4055	4055	0
356	20240503	145500	331099655	4055	4055	4055	4055	2
357	20240503	145400	331091545	4055	4055	4055	4055	5
358	20240503	145300	331071270	4055	4055	4055	4055	0
359	20240503	145200	331071270	4055	4055	4055	4055	6
360	20240503	145100	331046940	4055	4055	4055	4055	0
361	20240503	145000	331046940	4055	4055	4055	4055	0
362	20240503	144900	331046940	4055	4055	4055	4055	11
363	20240503	144800	331002335	4045	4045	4045	4045	170
364	20240503	144700	330314685	4055	4055	4055	4055	2
365	20240503	144600	330306575	4055	4055	4055	4055	0
366	20240503	144500	330306575	4055	4055	4055	4055	0
367	20240503	144400	330306575	4055	4055	4055	4055	0
368	20240503	144300	330306575	4055	4055	4055	4055	0
369	20240503	144200	330306575	4055	4050	4055	4050	1588
370	20240503	144100	323875160	4050	4050	4050	4050	0
371	20240503	144000	323875160	4050	4050	4050	4050	0
372	20240503	143900	323875160	4050	4050	4050	4050	0
373	20240503	143800	323875160	4050	4055	4055	4050	11
374	20240503	143700	323830600	4050	4050	4050	4050	1
375	20240503	143600	323826550	4050	4050	4050	4050	444
376	20240503	143500	322028350	4050	4050	4050	4050	0
377	20240503	143400	322028350	4050	4050	4050	4050	0
378	20240503	143300	322028350	4050	4050	4050	4050	1
379	20240503	143200	322024300	4050	4050	4050	4050	100
380	20240503	143100	321619300	4050	4050	4050	4050	1
381	20240503	143000	321615250	4040	4040	4040	4040	0
382	20240503	142900	321615250	4040	4040	4040	4040	0
383	20240503	142800	321615250	4040	4040	4040	4040	0
384	20240503	142700	321615250	4040	4045	4045	4040	2
385	20240503	142600	321607165	4060	4060	4060	4060	0
386	20240503	142500	321607165	4060	4060	4060	4060	0
387	20240503	142400	321607165	4060	4060	4060	4035	689
388	20240503	142300	318822705	4060	4060	4060	4060	1
389	20240503	142200	318818645	4045	4055	4055	4045	600
390	20240503	142100	316390190	4060	4060	4060	4060	0
391	20240503	142000	316390190	4060	4060	4060	4060	2
392	20240503	141900	316382070	4055	4055	4055	4055	0
393	20240503	141800	316382070	4055	4055	4055	4055	1
394	20240503	141700	316378015	4065	4065	4065	4065	25
395	20240503	141600	316276390	4070	4070	4070	4070	0
396	20240503	141500	316276390	4070	4070	4070	4070	0
397	20240503	141400	316276390	4070	4070	4070	4070	0
398	20240503	141300	316276390	4070	4070	4070	4070	0
399	20240503	141200	316276390	4070	4070	4070	4070	0
400	20240503	141100	316276390	4070	4070	4070	4070	0
401	20240503	141000	316276390	4070	4070	4070	4055	3
402	20240503	140900	316264195	4070	4070	4070	4070	0
403	20240503	140800	316264195	4070	4070	4070	4070	1
404	20240503	140700	316260125	4065	4065	4065	4065	0
405	20240503	140600	316260125	4065	4065	4065	4065	0
406	20240503	140500	316260125	4065	4065	4065	4065	0
407	20240503	140400	316260125	4065	4065	4065	4065	0
408	20240503	140300	316260125	4065	4065	4065	4065	0
409	20240503	140200	316260125	4065	4065	4065	4065	0
410	20240503	140100	316260125	4065	4065	4065	4065	25
411	20240503	140000	316158500	4065	4070	4070	4060	1793
412	20240503	135900	308871120	4070	4070	4070	4070	0
413	20240503	135800	308871120	4070	4070	4070	4070	0
414	20240503	135700	308871120	4070	4065	4070	4065	51
415	20240503	135600	308663590	4065	4065	4065	4065	40
416	20240503	135500	308500990	4065	4060	4065	4060	54
417	20240503	135400	308281745	4065	4065	4065	4065	0
418	20240503	135300	308281745	4065	4065	4065	4065	50
419	20240503	135200	308078495	4065	4065	4065	4065	0
420	20240503	135100	308078495	4065	4065	4065	4065	4
421	20240503	135000	308062235	4065	4065	4065	4065	5
422	20240503	134900	308041910	4065	4065	4065	4065	436
423	20240503	134800	306269570	4065	4065	4065	4065	0
424	20240503	134700	306269570	4065	4065	4065	4065	0
425	20240503	134600	306269570	4065	4065	4065	4065	0
426	20240503	134500	306269570	4065	4065	4065	4065	0
427	20240503	134400	306269570	4065	4065	4065	4065	1
428	20240503	134300	306265505	4065	4065	4065	4065	0
429	20240503	134200	306265505	4065	4065	4065	4065	1
430	20240503	134100	306261440	4065	4055	4065	4055	1511
431	20240503	134000	300127370	4055	4055	4055	4055	5
432	20240503	133900	300107095	4055	4055	4055	4055	0
433	20240503	133800	300107095	4055	4055	4055	4055	4
434	20240503	133700	300090875	4055	4055	4055	4055	16
435	20240503	133600	300025995	4055	4055	4055	4055	1
436	20240503	133500	300021940	4045	4045	4045	4045	0
437	20240503	133400	300021940	4045	4045	4045	4045	0
438	20240503	133300	300021940	4045	4045	4045	4045	0
439	20240503	133200	300021940	4045	4045	4045	4045	0
440	20240503	133100	300021940	4045	4050	4050	4045	1401
441	20240503	133000	294352540	4055	4055	4055	4055	94
442	20240503	132900	293971370	4060	4060	4060	4060	0
443	20240503	132800	293971370	4060	4060	4060	4060	0
444	20240503	132700	293971370	4060	4060	4060	4060	1
445	20240503	132600	293967310	4055	4055	4055	4055	0
446	20240503	132500	293967310	4055	4055	4055	4055	0
447	20240503	132400	293967310	4055	4055	4055	4055	0
448	20240503	132300	293967310	4055	4055	4055	4055	39
449	20240503	132200	293809165	4055	4055	4055	4055	0
450	20240503	132100	293809165	4055	4055	4055	4055	50
451	20240503	132000	293606415	4060	4060	4060	4060	0
452	20240503	131900	293606415	4060	4060	4060	4060	5
453	20240503	131800	293586115	4060	4060	4060	4060	0
454	20240503	131700	293586115	4060	4060	4060	4060	0
455	20240503	131600	293586115	4060	4060	4060	4060	0
456	20240503	131500	293586115	4060	4060	4060	4060	0
457	20240503	131400	293586115	4060	4060	4060	4060	0
458	20240503	131300	293586115	4060	4060	4060	4060	0
459	20240503	131200	293586115	4060	4060	4060	4060	0
460	20240503	131100	293586115	4060	4060	4060	4060	0
461	20240503	131000	293586115	4060	4060	4060	4060	0
462	20240503	130900	293586115	4060	4060	4060	4060	4
463	20240503	130800	293569875	4055	4055	4055	4055	2
464	20240503	130700	293561765	4055	4055	4055	4055	25
465	20240503	130600	293460390	4055	4055	4055	4055	20
466	20240503	130500	293379290	4060	4060	4060	4060	1
467	20240503	130400	293375230	4055	4055	4055	4055	13
468	20240503	130300	293322515	4060	4060	4060	4060	15
469	20240503	130200	293261615	4060	4060	4060	4060	255
470	20240503	130100	292226315	4060	4060	4060	4060	1
471	20240503	130000	292222255	4060	4060	4060	4060	2
472	20240503	125900	292214135	4060	4060	4060	4060	0
473	20240503	125800	292214135	4060	4060	4060	4060	10
474	20240503	125700	292173535	4060	4060	4060	4060	0
475	20240503	125600	292173535	4060	4060	4060	4060	300
476	20240503	125500	290955535	4060	4040	4060	4040	2
477	20240503	125400	290947435	4055	4055	4055	4055	0
478	20240503	125300	290947435	4055	4055	4055	4055	10
479	20240503	125200	290906885	4055	4055	4055	4055	0
480	20240503	125100	290906885	4055	4055	4055	4055	0
481	20240503	125000	290906885	4055	4055	4055	4055	1
482	20240503	124900	290902830	4030	4030	4030	4030	1
483	20240503	124800	290898800	4060	4060	4060	4060	1
484	20240503	124700	290894740	4025	4055	4055	4025	500
485	20240503	124600	288875060	4055	4055	4055	4055	0
486	20240503	124500	288875060	4055	4055	4055	4055	0
487	20240503	124400	288875060	4055	4055	4055	4055	0
488	20240503	124300	288875060	4055	4055	4055	4055	0
489	20240503	124200	288875060	4055	4055	4055	4055	0
490	20240503	124100	288875060	4055	4055	4055	4055	0
491	20240503	124000	288875060	4055	4055	4055	4055	0
492	20240503	123900	288875060	4055	4055	4055	4055	447
493	20240503	123800	287062475	4040	4040	4040	4040	0
494	20240503	123700	287062475	4040	4040	4040	4040	2246
495	20240503	123600	277988635	4045	4045	4045	4045	14
496	20240503	123500	277932005	4055	4055	4055	4055	0
497	20240503	123400	277932005	4055	4055	4055	4055	4
498	20240503	123300	277915785	4050	4055	4055	4050	42
499	20240503	123200	277745675	4055	4055	4055	4055	0
500	20240503	123100	277745675	4055	4055	4055	4055	0
501	20240503	123000	277745675	4055	4055	4055	4055	0
502	20240503	122900	277745675	4055	4055	4055	4055	0
503	20240503	122800	277745675	4055	4055	4055	4055	0
504	20240503	122700	277745675	4055	4040	4055	4040	12
505	20240503	122600	277697165	4055	4055	4055	4055	1
506	20240503	122500	277693110	4030	4030	4030	4030	1
507	20240503	122400	277689080	4055	4055	4055	4055	0
508	20240503	122300	277689080	4055	4055	4055	4015	5504
509	20240503	122200	255523065	4060	4060	4060	4060	0
510	20240503	122100	255523065	4060	4060	4060	4060	5
511	20240503	122000	255502765	4065	4065	4065	4065	0
512	20240503	121900	255502765	4065	4065	4065	4065	0
513	20240503	121800	255502765	4065	4065	4065	4065	0
514	20240503	121700	255502765	4065	4065	4065	4065	0
515	20240503	121600	255502765	4065	4065	4065	4065	0
516	20240503	121500	255502765	4065	4065	4065	4065	0
517	20240503	121400	255502765	4065	4065	4065	4065	1
518	20240503	121300	255498700	4060	4060	4060	4060	35
519	20240503	121200	255356600	4060	4060	4060	4060	2
520	20240503	121100	255348480	4055	4055	4055	4055	0
521	20240503	121000	255348480	4055	4055	4055	4055	0
522	20240503	120900	255348480	4055	4055	4055	4055	0
523	20240503	120800	255348480	4055	4055	4055	4055	150
524	20240503	120700	254740230	4055	4055	4055	4055	50
525	20240503	120600	254537480	4060	4060	4060	4060	0
526	20240503	120500	254537480	4060	4060	4060	4060	1
527	20240503	120400	254533420	4035	4035	4035	4035	0
528	20240503	120300	254533420	4035	4035	4035	4035	2481
529	20240503	120200	244522585	4050	4050	4050	4050	198
530	20240503	120100	243720685	4025	4035	4050	4025	2101
531	20240503	120000	235254585	4050	4050	4050	4050	2
532	20240503	115900	235246485	4035	4035	4035	4035	0
533	20240503	115800	235246485	4035	4035	4035	4035	49
534	20240503	115700	235048770	4050	4050	4050	4050	0
535	20240503	115600	235048770	4050	4050	4050	4050	122
536	20240503	115500	234554670	4030	4030	4030	4030	0
537	20240503	115400	234554670	4030	4040	4060	4030	3014
538	20240503	115300	222402805	4040	4050	4050	4040	500
539	20240503	115200	220379365	4060	4045	4060	4045	47
540	20240503	115100	220189235	4060	4060	4060	4060	0
541	20240503	115000	220189235	4060	4060	4060	4060	2
542	20240503	114900	220181115	4035	4055	4055	4035	2116
543	20240503	114800	211631780	4055	4055	4055	4055	0
544	20240503	114700	211631780	4055	4055	4055	4055	22
545	20240503	114600	211542570	4055	4055	4055	4055	1
546	20240503	114500	211538515	4045	4045	4045	4045	0
547	20240503	114400	211538515	4045	4045	4045	4045	15
548	20240503	114300	211477840	4055	4055	4055	4055	375
549	20240503	114200	209957215	4055	4055	4055	4055	2
550	20240503	114100	209949105	4045	4050	4050	4045	1493
551	20240503	114000	203909565	4055	4055	4055	4050	1502
552	20240503	113900	197824395	4055	4055	4055	4055	93
553	20240503	113800	197447280	4055	4060	4060	4055	42
554	20240503	113700	197276810	4060	4060	4060	4060	0
555	20240503	113600	197276810	4060	4060	4060	4060	3
556	20240503	113500	197264630	4060	4060	4060	4060	10
557	20240503	113400	197224030	4060	4060	4060	4060	0
558	20240503	113300	197224030	4060	4055	4060	4055	5
559	20240503	113200	197203735	4060	4060	4060	4060	9
560	20240503	113100	197167195	4060	4060	4060	4060	100
561	20240503	113000	196761195	4065	4060	4065	4060	102
562	20240503	112900	196347065	4065	4060	4065	4060	32
563	20240503	112800	196217135	4065	4060	4065	4060	12
564	20240503	112700	196168405	4060	4060	4060	4060	1
565	20240503	112600	196164345	4065	4065	4065	4065	20
566	20240503	112500	196083045	4065	4055	4065	4055	320
567	20240503	112400	194785435	4060	4060	4060	4060	50
568	20240503	112300	194582435	4065	4065	4065	4065	0
569	20240503	112200	194582435	4065	4065	4065	4065	0
570	20240503	112100	194582435	4065	4060	4065	4060	54
571	20240503	112000	194363190	4060	4060	4060	4060	45
572	20240503	111900	194180490	4060	4060	4060	4060	201
573	20240503	111800	193364430	4060	4060	4060	4060	2
574	20240503	111700	193356310	4065	4065	4065	4065	0
575	20240503	111600	193356310	4065	4065	4065	4065	0
576	20240503	111500	193356310	4065	4065	4065	4065	0
577	20240503	111400	193356310	4065	4065	4065	4065	0
578	20240503	111300	193356310	4065	4065	4065	4065	1
579	20240503	111200	193352245	4055	4055	4055	4055	0
580	20240503	111100	193352245	4055	4055	4055	4055	0
581	20240503	111000	193352245	4055	4055	4055	4055	0
582	20240503	110900	193352245	4055	4055	4055	4055	1766
583	20240503	110800	186191115	4055	4055	4055	4055	5872
584	20240503	110700	162380155	4050	4045	4050	4045	450
585	20240503	110600	160559655	4050	4050	4050	4050	77
586	20240503	110500	160247805	4050	4055	4055	4050	34
587	20240503	110400	160110100	4055	4055	4055	4055	1
588	20240503	110300	160106045	4055	4055	4055	4055	0
589	20240503	110200	160106045	4055	4050	4055	4050	2
590	20240503	110100	160097940	4040	4040	4040	4040	831
591	20240503	110000	156740700	4040	4040	4040	4040	1501
592	20240503	105900	150676660	4055	4060	4060	4045	4239
593	20240503	105800	133517040	4055	4055	4055	4055	456
594	20240503	105700	131667960	4070	4070	4070	4070	0
595	20240503	105600	131667960	4070	4060	4070	4060	3643
596	20240503	105500	116877370	4060	4065	4065	4060	2592
597	20240503	105400	106342995	4070	4070	4070	4070	2110
598	20240503	105300	97755295	4080	4075	4080	4070	2108
599	20240503	105200	89169180	4080	4080	4080	4080	500
600	20240503	105100	87129180	4085	4080	4085	4080	3
601	20240503	105000	87116935	4085	4080	4085	4075	295
602	20240503	104900	85913335	4085	4080	4085	4080	1057
603	20240503	104800	81600770	4080	4080	4080	4080	173
604	20240503	104700	80894930	4080	4075	4080	4075	3
605	20240503	104600	80882700	4080	4080	4080	4080	0
606	20240503	104500	80882700	4080	4080	4080	4080	2
607	20240503	104400	80874540	4075	4075	4075	4075	50
608	20240503	104300	80670790	4080	4080	4080	4080	14
609	20240503	104200	80613670	4080	4080	4080	4080	0
610	20240503	104100	80613670	4080	4080	4080	4080	0
611	20240503	104000	80613670	4080	4075	4080	4075	874
612	20240503	103900	77052115	4075	4075	4075	4075	0
613	20240503	103800	77052115	4075	4075	4075	4075	0
614	20240503	103700	77052115	4075	4075	4075	4075	200
615	20240503	103600	76237115	4075	4075	4075	4075	200
616	20240503	103500	75422115	4080	4080	4080	4080	7
617	20240503	103400	75393555	4080	4080	4080	4080	1
618	20240503	103300	75389475	4080	4075	4080	4075	202
619	20240503	103200	74566315	4080	4080	4080	4080	2
620	20240503	103100	74558155	4080	4080	4080	4080	0
621	20240503	103000	74558155	4080	4080	4080	4080	0
622	20240503	102900	74558155	4080	4080	4080	4080	243
623	20240503	102800	73566715	4080	4080	4080	4080	0
624	20240503	102700	73566715	4080	4075	4080	4075	3
625	20240503	102600	73554485	4075	4075	4075	4075	43
626	20240503	102500	73379260	4075	4080	4080	4075	185
627	20240503	102400	72625300	4080	4075	4080	4075	319
628	20240503	102300	71323885	4075	4080	4080	4075	304
629	20240503	102200	70084675	4080	4080	4080	4080	2
630	20240503	102100	70076515	4075	4075	4075	4075	49
631	20240503	102000	69876840	4075	4075	4075	4075	126
632	20240503	101900	69363390	4075	4070	4075	4070	344
633	20240503	101800	67963305	4075	4075	4075	4075	70
634	20240503	101700	67678055	4075	4075	4075	4075	0
635	20240503	101600	67678055	4075	4075	4075	4075	0
636	20240503	101500	67678055	4075	4075	4075	4075	1
637	20240503	101400	67673980	4070	4070	4070	4070	0
638	20240503	101300	67673980	4070	4080	4080	4070	440
639	20240503	101200	65882180	4080	4080	4080	4080	0
640	20240503	101100	65882180	4080	4080	4080	4080	0
641	20240503	101000	65882180	4080	4080	4080	4080	12
642	20240503	100900	65833220	4070	4075	4075	4070	99
643	20240503	100800	65430210	4075	4075	4075	4075	0
644	20240503	100700	65430210	4075	4075	4075	4075	147
645	20240503	100600	64831185	4080	4080	4080	4080	2
646	20240503	100500	64823025	4080	4080	4080	4080	0
647	20240503	100400	64823025	4080	4080	4080	4080	0
648	20240503	100300	64823025	4080	4080	4080	4080	0
649	20240503	100200	64823025	4080	4080	4080	4080	0
650	20240503	100100	64823025	4080	4080	4080	4080	0
651	20240503	100000	64823025	4080	4080	4080	4080	0
652	20240503	095900	64823025	4080	4075	4080	4075	1008
653	20240503	095800	60715410	4075	4080	4080	4075	21
654	20240503	095700	60629735	4080	4080	4080	4080	6
655	20240503	095600	60605255	4080	4080	4080	4080	197
656	20240503	095500	59801495	4080	4085	4085	4080	32
657	20240503	095400	59670930	4080	4085	4085	4080	27
658	20240503	095300	59560755	4085	4085	4085	4085	0
659	20240503	095200	59560755	4085	4085	4085	4085	0
660	20240503	095100	59560755	4085	4085	4085	4085	0
661	20240503	095000	59560755	4085	4080	4085	4080	195
662	20240503	094900	58765150	4080	4080	4080	4080	0
663	20240503	094800	58765150	4080	4080	4080	4080	7
664	20240503	094700	58736590	4090	4080	4090	4080	10
665	20240503	094600	58695750	4080	4080	4080	4080	0
666	20240503	094500	58695750	4080	4080	4080	4080	219
667	20240503	094400	57802230	4090	4090	4090	4090	0
668	20240503	094300	57802230	4090	4090	4090	4090	2
669	20240503	094200	57794050	4090	4090	4090	4090	2
670	20240503	094100	57785870	4090	4090	4090	4090	2
671	20240503	094000	57777690	4090	4090	4090	4090	0
672	20240503	093900	57777690	4090	4090	4090	4090	24
673	20240503	093800	57679530	4095	4095	4095	4095	4
674	20240503	093700	57663150	4075	4075	4075	4075	9
675	20240503	093600	57626475	4075	4085	4085	4075	2199
676	20240503	093500	48651415	4090	4090	4090	4090	6
677	20240503	093400	48626875	4085	4085	4085	4085	1
678	20240503	093300	48622790	4090	4090	4090	4090	0
679	20240503	093200	48622790	4090	4090	4090	4090	273
680	20240503	093100	47506220	4095	4095	4095	4095	0
681	20240503	093000	47506220	4095	4095	4095	4095	0
682	20240503	092900	47506220	4095	4095	4095	4095	1
683	20240503	092800	47502125	4095	4095	4095	4095	0
684	20240503	092700	47502125	4095	4095	4095	4095	5
685	20240503	092600	47481650	4100	4100	4100	4100	82
686	20240503	092500	47145450	4100	4085	4100	4085	1322
687	20240503	092400	41732505	4090	4090	4090	4090	501
688	20240503	092300	39683415	4100	4100	4100	4100	51
689	20240503	092200	39474315	4100	4100	4100	4100	0
690	20240503	092100	39474315	4100	4100	4100	4100	0
691	20240503	092000	39474315	4100	4100	4100	4100	1
692	20240503	091900	39470215	4100	4090	4100	4080	827
693	20240503	091800	36095035	4105	4105	4105	4105	1
694	20240503	091700	36090930	4105	4095	4105	4095	1212
695	20240503	091600	31127765	4095	4095	4095	4095	223
696	20240503	091500	30214580	4090	4095	4095	4090	83
697	20240503	091400	29875105	4090	4095	4095	4090	172
698	20240503	091300	29171015	4095	4095	4095	4095	10
699	20240503	091200	29130065	4095	4090	4095	4080	501
700	20240503	091100	27085960	4095	4095	4095	4095	0
701	20240503	091000	27085960	4095	4090	4095	4090	98
702	20240503	090900	26685135	4090	4090	4090	4085	235
703	20240503	090800	25724050	4090	4090	4090	4090	41
704	20240503	090700	25556360	4095	4075	4095	4075	121
705	20240503	090600	25063265	4095	4095	4095	4090	138
706	20240503	090500	24498160	4095	4095	4095	4095	0
707	20240503	090400	24498160	4095	4075	4095	4075	250
708	20240503	090300	23475410	4080	4080	4080	4080	0
709	20240503	090200	23475410	4080	4080	4080	4080	0
710	20240503	090100	23475410	4080	4065	4095	4065	4060
711	20240503	090000	6902370	4065	4065	4065	4065	1698