KissMeData/314140/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	211100	114748740	9280	9280	9280	9280	244
3	20240502	211000	114748740	9280	9280	9280	9280	0
4	20240502	210900	114748740	9280	9280	9280	9280	0
5	20240502	210800	114748740	9280	9280	9280	9280	0
6	20240502	210700	114748740	9280	9280	9280	9280	0
7	20240502	210600	114748740	9280	9280	9280	9280	0
8	20240502	210500	114748740	9280	9280	9280	9280	0
9	20240502	210400	114748740	9280	9280	9280	9280	0
10	20240502	210300	114748740	9280	9280	9280	9280	0
11	20240502	210200	114748740	9280	9280	9280	9280	0
12	20240502	210100	114748740	9280	9280	9280	9280	0
13	20240502	210000	114748740	9280	9280	9280	9280	0
14	20240502	205900	114748740	9280	9280	9280	9280	0
15	20240502	205800	114748740	9280	9280	9280	9280	0
16	20240502	205700	114748740	9280	9280	9280	9280	0
17	20240502	205600	114748740	9280	9280	9280	9280	0
18	20240502	205500	114748740	9280	9280	9280	9280	0
19	20240502	205400	114748740	9280	9280	9280	9280	0
20	20240502	205300	114748740	9280	9280	9280	9280	0
21	20240502	205200	114748740	9280	9280	9280	9280	0
22	20240502	205100	114748740	9280	9280	9280	9280	0
23	20240502	205000	114748740	9280	9280	9280	9280	0
24	20240502	204900	114748740	9280	9280	9280	9280	0
25	20240502	204800	114748740	9280	9280	9280	9280	0
26	20240502	204700	114748740	9280	9280	9280	9280	0
27	20240502	204600	114748740	9280	9280	9280	9280	0
28	20240502	204500	114748740	9280	9280	9280	9280	0
29	20240502	204400	114748740	9280	9280	9280	9280	0
30	20240502	204300	114748740	9280	9280	9280	9280	0
31	20240502	204200	114748740	9280	9280	9280	9280	0
32	20240502	204100	114748740	9280	9280	9280	9280	244
33	20240502	204000	114748740	9280	9280	9280	9280	0
34	20240502	203900	114748740	9280	9280	9280	9280	0
35	20240502	203800	114748740	9280	9280	9280	9280	0
36	20240502	203700	114748740	9280	9280	9280	9280	0
37	20240502	203600	114748740	9280	9280	9280	9280	0
38	20240502	203500	114748740	9280	9280	9280	9280	0
39	20240502	203400	114748740	9280	9280	9280	9280	0
40	20240502	203300	114748740	9280	9280	9280	9280	0
41	20240502	203200	114748740	9280	9280	9280	9280	0
42	20240502	203100	114748740	9280	9280	9280	9280	0
43	20240502	203000	114748740	9280	9280	9280	9280	0
44	20240502	202900	114748740	9280	9280	9280	9280	0
45	20240502	202800	114748740	9280	9280	9280	9280	0
46	20240502	202700	114748740	9280	9280	9280	9280	0
47	20240502	202600	114748740	9280	9280	9280	9280	0
48	20240502	202500	114748740	9280	9280	9280	9280	0
49	20240502	202400	114748740	9280	9280	9280	9280	0
50	20240502	202300	114748740	9280	9280	9280	9280	0
51	20240502	202200	114748740	9280	9280	9280	9280	0
52	20240502	202100	114748740	9280	9280	9280	9280	0
53	20240502	202000	114748740	9280	9280	9280	9280	0
54	20240502	201900	114748740	9280	9280	9280	9280	0
55	20240502	201800	114748740	9280	9280	9280	9280	0
56	20240502	201700	114748740	9280	9280	9280	9280	0
57	20240502	201600	114748740	9280	9280	9280	9280	0
58	20240502	201500	114748740	9280	9280	9280	9280	0
59	20240502	201400	114748740	9280	9280	9280	9280	0
60	20240502	201300	114748740	9280	9280	9280	9280	0
61	20240502	201200	114748740	9280	9280	9280	9280	0
62	20240502	201100	114748740	9280	9280	9280	9280	244
63	20240502	201000	114748740	9280	9280	9280	9280	0
64	20240502	200900	114748740	9280	9280	9280	9280	0
65	20240502	200800	114748740	9280	9280	9280	9280	0
66	20240502	200700	114748740	9280	9280	9280	9280	0
67	20240502	200600	114748740	9280	9280	9280	9280	0
68	20240502	200500	114748740	9280	9280	9280	9280	0
69	20240502	200400	114748740	9280	9280	9280	9280	0
70	20240502	200300	114748740	9280	9280	9280	9280	0
71	20240502	200200	114748740	9280	9280	9280	9280	0
72	20240502	200100	114748740	9280	9280	9280	9280	0
73	20240502	200000	114748740	9280	9280	9280	9280	0
74	20240502	195900	114748740	9280	9280	9280	9280	0
75	20240502	195800	114748740	9280	9280	9280	9280	0
76	20240502	195700	114748740	9280	9280	9280	9280	0
77	20240502	195600	114748740	9280	9280	9280	9280	0
78	20240502	195500	114748740	9280	9280	9280	9280	0
79	20240502	195400	114748740	9280	9280	9280	9280	0
80	20240502	195300	114748740	9280	9280	9280	9280	0
81	20240502	195200	114748740	9280	9280	9280	9280	0
82	20240502	195100	114748740	9280	9280	9280	9280	0
83	20240502	195000	114748740	9280	9280	9280	9280	0
84	20240502	194900	114748740	9280	9280	9280	9280	0
85	20240502	194800	114748740	9280	9280	9280	9280	0
86	20240502	194700	114748740	9280	9280	9280	9280	0
87	20240502	194600	114748740	9280	9280	9280	9280	0
88	20240502	194500	114748740	9280	9280	9280	9280	0
89	20240502	194400	114748740	9280	9280	9280	9280	0
90	20240502	194300	114748740	9280	9280	9280	9280	0
91	20240502	194200	114748740	9280	9280	9280	9280	0
92	20240502	194100	114748740	9280	9280	9280	9280	244
93	20240502	194000	114748740	9280	9280	9280	9280	0
94	20240502	193900	114748740	9280	9280	9280	9280	0
95	20240502	193800	114748740	9280	9280	9280	9280	0
96	20240502	193700	114748740	9280	9280	9280	9280	0
97	20240502	193600	114748740	9280	9280	9280	9280	0
98	20240502	193500	114748740	9280	9280	9280	9280	0
99	20240502	193400	114748740	9280	9280	9280	9280	0
100	20240502	193300	114748740	9280	9280	9280	9280	0
101	20240502	193200	114748740	9280	9280	9280	9280	0
102	20240502	193100	114748740	9280	9280	9280	9280	0
103	20240502	193000	114748740	9280	9280	9280	9280	0
104	20240502	192900	114748740	9280	9280	9280	9280	0
105	20240502	192800	114748740	9280	9280	9280	9280	0
106	20240502	192700	114748740	9280	9280	9280	9280	0
107	20240502	192600	114748740	9280	9280	9280	9280	0
108	20240502	192500	114748740	9280	9280	9280	9280	0
109	20240502	192400	114748740	9280	9280	9280	9280	0
110	20240502	192300	114748740	9280	9280	9280	9280	0
111	20240502	192200	114748740	9280	9280	9280	9280	0
112	20240502	192100	114748740	9280	9280	9280	9280	0
113	20240502	192000	114748740	9280	9280	9280	9280	0
114	20240502	191900	114748740	9280	9280	9280	9280	0
115	20240502	191800	114748740	9280	9280	9280	9280	0
116	20240502	191700	114748740	9280	9280	9280	9280	0
117	20240502	191600	114748740	9280	9280	9280	9280	0
118	20240502	191500	114748740	9280	9280	9280	9280	0
119	20240502	191400	114748740	9280	9280	9280	9280	0
120	20240502	191300	114748740	9280	9280	9280	9280	0
121	20240502	191200	114748740	9280	9280	9280	9280	0
122	20240502	191100	114748740	9280	9280	9280	9280	244
123	20240502	191000	114748740	9280	9280	9280	9280	0
124	20240502	190900	114748740	9280	9280	9280	9280	0
125	20240502	190800	114748740	9280	9280	9280	9280	0
126	20240502	190700	114748740	9280	9280	9280	9280	0
127	20240502	190600	114748740	9280	9280	9280	9280	0
128	20240502	190500	114748740	9280	9280	9280	9280	0
129	20240502	190400	114748740	9280	9280	9280	9280	0
130	20240502	190300	114748740	9280	9280	9280	9280	0
131	20240502	190200	114748740	9280	9280	9280	9280	0
132	20240502	190100	114748740	9280	9280	9280	9280	0
133	20240502	190000	114748740	9280	9280	9280	9280	0
134	20240502	185900	114748740	9280	9280	9280	9280	0
135	20240502	185800	114748740	9280	9280	9280	9280	0
136	20240502	185700	114748740	9280	9280	9280	9280	0
137	20240502	185600	114748740	9280	9280	9280	9280	0
138	20240502	185500	114748740	9280	9280	9280	9280	0
139	20240502	185400	114748740	9280	9280	9280	9280	0
140	20240502	185300	114748740	9280	9280	9280	9280	0
141	20240502	185200	114748740	9280	9280	9280	9280	0
142	20240502	185100	114748740	9280	9280	9280	9280	0
143	20240502	185000	114748740	9280	9280	9280	9280	0
144	20240502	184900	114748740	9280	9280	9280	9280	0
145	20240502	184800	114748740	9280	9280	9280	9280	0
146	20240502	184700	114748740	9280	9280	9280	9280	0
147	20240502	184600	114748740	9280	9280	9280	9280	0
148	20240502	184500	114748740	9280	9280	9280	9280	0
149	20240502	184400	114748740	9280	9280	9280	9280	0
150	20240502	184300	114748740	9280	9280	9280	9280	0
151	20240502	184200	114748740	9280	9280	9280	9280	0
152	20240502	184100	114748740	9280	9280	9280	9280	244
153	20240502	184000	114748740	9280	9280	9280	9280	0
154	20240502	183900	114748740	9280	9280	9280	9280	0
155	20240502	183800	114748740	9280	9280	9280	9280	0
156	20240502	183700	114748740	9280	9280	9280	9280	0
157	20240502	183600	114748740	9280	9280	9280	9280	0
158	20240502	183500	114748740	9280	9280	9280	9280	0
159	20240502	183400	114748740	9280	9280	9280	9280	0
160	20240502	183300	114748740	9280	9280	9280	9280	0
161	20240502	183200	114748740	9280	9280	9280	9280	0
162	20240502	183100	114748740	9280	9280	9280	9280	0
163	20240502	183000	114748740	9280	9280	9280	9280	0
164	20240502	182900	114748740	9280	9280	9280	9280	0
165	20240502	182800	114748740	9280	9280	9280	9280	0
166	20240502	182700	114748740	9280	9280	9280	9280	0
167	20240502	182600	114748740	9280	9280	9280	9280	0
168	20240502	182500	114748740	9280	9280	9280	9280	0
169	20240502	182400	114748740	9280	9280	9280	9280	0
170	20240502	182300	114748740	9280	9280	9280	9280	0
171	20240502	182200	114748740	9280	9280	9280	9280	0
172	20240502	182100	114748740	9280	9280	9280	9280	0
173	20240502	182000	114748740	9280	9280	9280	9280	0
174	20240502	181900	114748740	9280	9280	9280	9280	0
175	20240502	181800	114748740	9280	9280	9280	9280	0
176	20240502	181700	114748740	9280	9280	9280	9280	0
177	20240502	181600	114748740	9280	9280	9280	9280	0
178	20240502	181500	114748740	9280	9280	9280	9280	0
179	20240502	181400	114748740	9280	9280	9280	9280	0
180	20240502	181300	114748740	9280	9280	9280	9280	0
181	20240502	181200	114748740	9280	9280	9280	9280	0
182	20240502	181100	114748740	9280	9280	9280	9280	244
183	20240502	181000	114748740	9280	9280	9280	9280	0
184	20240502	180900	114748740	9280	9280	9280	9280	0
185	20240502	180800	114748740	9280	9280	9280	9280	0
186	20240502	180700	114748740	9280	9280	9280	9280	0
187	20240502	180600	114748740	9280	9280	9280	9280	0
188	20240502	180500	114748740	9280	9280	9280	9280	0
189	20240502	180400	114748740	9280	9280	9280	9280	0
190	20240502	180300	114748740	9280	9280	9280	9280	0
191	20240502	180200	114748740	9280	9280	9280	9280	0
192	20240502	180100	114748740	9280	9280	9280	9280	0
193	20240502	180000	114748740	9280	9280	9280	9280	0
194	20240502	175900	114748740	9280	9280	9280	9280	0
195	20240502	175800	114748740	9280	9280	9280	9280	0
196	20240502	175700	114748740	9280	9280	9280	9280	0
197	20240502	175600	114748740	9280	9280	9280	9280	0
198	20240502	175500	114748740	9280	9280	9280	9280	0
199	20240502	175400	114748740	9280	9280	9280	9280	0
200	20240502	175300	114748740	9280	9280	9280	9280	0
201	20240502	175200	114748740	9280	9280	9280	9280	0
202	20240502	175100	114748740	9280	9280	9280	9280	0
203	20240502	175000	114748740	9280	9280	9280	9280	0
204	20240502	174900	114748740	9280	9280	9280	9280	0
205	20240502	174800	114748740	9280	9280	9280	9280	0
206	20240502	174700	114748740	9280	9280	9280	9280	0
207	20240502	174600	114748740	9280	9280	9280	9280	0
208	20240502	174500	114748740	9280	9280	9280	9280	0
209	20240502	174400	114748740	9280	9280	9280	9280	0
210	20240502	174300	114748740	9280	9280	9280	9280	0
211	20240502	174200	114748740	9280	9280	9280	9280	0
212	20240502	174100	114748740	9280	9280	9280	9280	244
213	20240502	174000	114748740	9280	9280	9280	9280	0
214	20240502	173900	114748740	9280	9280	9280	9280	0
215	20240502	173800	114748740	9280	9280	9280	9280	0
216	20240502	173700	114748740	9280	9280	9280	9280	0
217	20240502	173600	114748740	9280	9280	9280	9280	0
218	20240502	173500	114748740	9280	9280	9280	9280	0
219	20240502	173400	114748740	9280	9280	9280	9280	0
220	20240502	173300	114748740	9280	9280	9280	9280	0
221	20240502	173200	114748740	9280	9280	9280	9280	0
222	20240502	173100	114748740	9280	9280	9280	9280	0
223	20240502	173000	114748740	9280	9280	9280	9280	0
224	20240502	172900	114748740	9280	9280	9280	9280	0
225	20240502	172800	114748740	9280	9280	9280	9280	0
226	20240502	172700	114748740	9280	9280	9280	9280	0
227	20240502	172600	114748740	9280	9280	9280	9280	0
228	20240502	172500	114748740	9280	9280	9280	9280	0
229	20240502	172400	114748740	9280	9280	9280	9280	0
230	20240502	172300	114748740	9280	9280	9280	9280	0
231	20240502	172200	114748740	9280	9280	9280	9280	0
232	20240502	172100	114748740	9280	9280	9280	9280	0
233	20240502	172000	114748740	9280	9280	9280	9280	0
234	20240502	171900	114748740	9280	9280	9280	9280	0
235	20240502	171800	114748740	9280	9280	9280	9280	0
236	20240502	171700	114748740	9280	9280	9280	9280	0
237	20240502	171600	114748740	9280	9280	9280	9280	0
238	20240502	171500	114748740	9280	9280	9280	9280	0
239	20240502	171400	114748740	9280	9280	9280	9280	0
240	20240502	171300	114748740	9280	9280	9280	9280	0
241	20240502	171200	114748740	9280	9280	9280	9280	0
242	20240502	171100	114748740	9280	9280	9280	9280	244
243	20240502	171000	114748740	9280	9280	9280	9280	0
244	20240502	170900	114748740	9280	9280	9280	9280	0
245	20240502	170800	114748740	9280	9280	9280	9280	0
246	20240502	170700	114748740	9280	9280	9280	9280	0
247	20240502	170600	114748740	9280	9280	9280	9280	0
248	20240502	170500	114748740	9280	9280	9280	9280	0
249	20240502	170400	114748740	9280	9280	9280	9280	0
250	20240502	170300	114748740	9280	9280	9280	9280	0
251	20240502	170200	114748740	9280	9280	9280	9280	0
252	20240502	170100	114748740	9280	9280	9280	9280	0
253	20240502	170000	114748740	9280	9280	9280	9280	0
254	20240502	165900	114748740	9280	9280	9280	9280	0
255	20240502	165800	114748740	9280	9280	9280	9280	0
256	20240502	165700	114748740	9280	9280	9280	9280	0
257	20240502	165600	114748740	9280	9280	9280	9280	0
258	20240502	165500	114748740	9280	9280	9280	9280	0
259	20240502	165400	114748740	9280	9280	9280	9280	0
260	20240502	165300	114748740	9280	9280	9280	9280	0
261	20240502	165200	114748740	9280	9280	9280	9280	0
262	20240502	165100	114748740	9280	9280	9280	9280	0
263	20240502	165000	114748740	9280	9280	9280	9280	0
264	20240502	164900	114748740	9280	9280	9280	9280	0
265	20240502	164800	114748740	9280	9280	9280	9280	0
266	20240502	164700	114748740	9280	9280	9280	9280	0
267	20240502	164600	114748740	9280	9280	9280	9280	0
268	20240502	164500	114748740	9280	9280	9280	9280	0
269	20240502	164400	114748740	9280	9280	9280	9280	0
270	20240502	164300	114748740	9280	9280	9280	9280	0
271	20240502	164200	114748740	9280	9280	9280	9280	0
272	20240502	164100	114748740	9280	9280	9280	9280	244
273	20240502	164000	114748740	9280	9280	9280	9280	0
274	20240502	163900	114748740	9280	9280	9280	9280	0
275	20240502	163800	114748740	9280	9280	9280	9280	0
276	20240502	163700	114748740	9280	9280	9280	9280	0
277	20240502	163600	114748740	9280	9280	9280	9280	0
278	20240502	163500	114748740	9280	9280	9280	9280	0
279	20240502	163400	114748740	9280	9280	9280	9280	0
280	20240502	163300	114748740	9280	9280	9280	9280	0
281	20240502	163200	114748740	9280	9280	9280	9280	0
282	20240502	163100	114748740	9280	9280	9280	9280	0
283	20240502	163000	114748740	9280	9280	9280	9280	0
284	20240502	162900	114748740	9280	9280	9280	9280	0
285	20240502	162800	114748740	9280	9280	9280	9280	0
286	20240502	162700	114748740	9280	9280	9280	9280	0
287	20240502	162600	114748740	9280	9280	9280	9280	0
288	20240502	162500	114748740	9280	9280	9280	9280	0
289	20240502	162400	114748740	9280	9280	9280	9280	0
290	20240502	162300	114748740	9280	9280	9280	9280	0
291	20240502	162200	114748740	9280	9280	9280	9280	0
292	20240502	162100	114748740	9280	9280	9280	9280	0
293	20240502	162000	114748740	9280	9280	9280	9280	0
294	20240502	161900	114748740	9280	9280	9280	9280	0
295	20240502	161800	114748740	9280	9280	9280	9280	0
296	20240502	161700	114748740	9280	9280	9280	9280	0
297	20240502	161600	114748740	9280	9280	9280	9280	0
298	20240502	161500	114748740	9280	9280	9280	9280	0
299	20240502	161400	114748740	9280	9280	9280	9280	0
300	20240502	161300	114748740	9280	9280	9280	9280	0
301	20240502	161200	114748740	9280	9280	9280	9280	0
302	20240502	161100	114748740	9280	9280	9280	9280	244
303	20240502	161000	114748740	9280	9280	9280	9280	0
304	20240502	160900	114748740	9280	9280	9280	9280	0
305	20240502	160800	114748740	9280	9280	9280	9280	0
306	20240502	160700	114748740	9280	9280	9280	9280	0
307	20240502	160600	114748740	9280	9280	9280	9280	0
308	20240502	160500	114748740	9280	9280	9280	9280	0
309	20240502	160400	114748740	9280	9280	9280	9280	0
310	20240502	160300	114748740	9280	9280	9280	9280	0
311	20240502	160200	114748740	9280	9280	9280	9280	0
312	20240502	160100	114748740	9280	9280	9280	9280	0
313	20240502	160000	114748740	9280	9280	9280	9280	0
314	20240502	155900	114748740	9280	9280	9280	9280	0
315	20240502	155800	114748740	9280	9280	9280	9280	0
316	20240502	155700	114748740	9280	9280	9280	9280	0
317	20240502	155600	114748740	9280	9280	9280	9280	0
318	20240502	155500	114748740	9280	9280	9280	9280	0
319	20240502	155400	114748740	9280	9280	9280	9280	0
320	20240502	155300	114748740	9280	9280	9280	9280	0
321	20240502	155200	114748740	9280	9280	9280	9280	0
322	20240502	155100	114748740	9280	9280	9280	9280	0
323	20240502	155000	114748740	9280	9280	9280	9280	0
324	20240502	154900	114748740	9280	9280	9280	9280	0
325	20240502	154800	114748740	9280	9280	9280	9280	0
326	20240502	154700	114748740	9280	9280	9280	9280	0
327	20240502	154600	114748740	9280	9280	9280	9280	0
328	20240502	154500	114748740	9280	9280	9280	9280	0
329	20240502	154400	114748740	9280	9280	9280	9280	0
330	20240502	154300	114748740	9280	9280	9280	9280	0
331	20240502	154200	114748740	9280	9280	9280	9280	0
332	20240502	154100	114748740	9280	9280	9280	9280	244
333	20240502	154000	114748740	9280	9280	9280	9280	0
334	20240502	153900	114748740	9280	9280	9280	9280	0
335	20240502	153800	114748740	9280	9280	9280	9280	0
336	20240502	153700	114748740	9280	9280	9280	9280	0
337	20240502	153600	114748740	9280	9280	9280	9280	0
338	20240502	153500	114748740	9280	9280	9280	9280	0
339	20240502	153400	114748740	9280	9280	9280	9280	0
340	20240502	153300	114748740	9280	9280	9280	9280	0
341	20240502	153200	114748740	9280	9280	9280	9280	0
342	20240502	153100	114748740	9280	9280	9280	9280	0
343	20240502	153000	114748740	9280	9280	9280	9280	244
344	20240502	152900	112484420	9180	9180	9180	9180	0
345	20240502	152800	112484420	9180	9180	9180	9180	0
346	20240502	152700	112484420	9180	9180	9180	9180	0
347	20240502	152600	112484420	9180	9180	9180	9180	0
348	20240502	152500	112484420	9180	9180	9180	9180	0
349	20240502	152400	112484420	9180	9180	9180	9180	0
350	20240502	152300	112484420	9180	9180	9180	9180	0
351	20240502	152200	112484420	9180	9180	9180	9180	0
352	20240502	152100	112484420	9180	9180	9180	9180	0
353	20240502	152000	112484420	9180	9180	9180	9180	0
354	20240502	151900	112484420	9180	9180	9180	9180	0
355	20240502	151800	112484420	9180	9180	9180	9180	0
356	20240502	151700	112484420	9180	9180	9180	9180	0
357	20240502	151600	112484420	9180	9180	9180	9180	0
358	20240502	151500	112484420	9180	9180	9180	9180	0
359	20240502	151400	112484420	9180	9180	9180	9180	0
360	20240502	151300	112484420	9180	9180	9180	9180	0
361	20240502	151200	112484420	9180	9180	9180	9180	0
362	20240502	151100	112484420	9180	9180	9180	9180	0
363	20240502	151000	112484420	9180	9180	9180	9180	0
364	20240502	150900	112484420	9180	9180	9180	9180	0
365	20240502	150800	112484420	9180	9220	9220	9180	149
366	20240502	150700	111116410	9230	9230	9230	9230	0
367	20240502	150600	111116410	9230	9230	9230	9230	0
368	20240502	150500	111116410	9230	9230	9230	9230	0
369	20240502	150400	111116410	9230	9230	9230	9230	0
370	20240502	150300	111116410	9230	9230	9230	9230	0
371	20240502	150200	111116410	9230	9230	9230	9230	0
372	20240502	150100	111116410	9230	9230	9230	9230	0
373	20240502	150000	111116410	9230	9230	9230	9230	0
374	20240502	145900	111116410	9230	9230	9230	9230	0
375	20240502	145800	111116410	9230	9230	9230	9230	0
376	20240502	145700	111116410	9230	9230	9230	9230	1
377	20240502	145600	111107180	9240	9240	9240	9240	0
378	20240502	145500	111107180	9240	9240	9240	9240	0
379	20240502	145400	111107180	9240	9240	9240	9240	0
380	20240502	145300	111107180	9240	9240	9240	9240	0
381	20240502	145200	111107180	9240	9240	9240	9240	0
382	20240502	145100	111107180	9240	9240	9240	9240	0
383	20240502	145000	111107180	9240	9240	9240	9240	0
384	20240502	144900	111107180	9240	9240	9240	9240	0
385	20240502	144800	111107180	9240	9240	9240	9240	0
386	20240502	144700	111107180	9240	9240	9240	9240	0
387	20240502	144600	111107180	9240	9240	9240	9240	0
388	20240502	144500	111107180	9240	9240	9240	9240	0
389	20240502	144400	111107180	9240	9240	9240	9240	0
390	20240502	144300	111107180	9240	9240	9240	9240	0
391	20240502	144200	111107180	9240	9240	9240	9240	0
392	20240502	144100	111107180	9240	9240	9240	9240	0
393	20240502	144000	111107180	9240	9220	9240	9220	1000
394	20240502	143900	101870600	9210	9210	9210	9210	0
395	20240502	143800	101870600	9210	9210	9210	9210	0
396	20240502	143700	101870600	9210	9210	9210	9210	0
397	20240502	143600	101870600	9210	9210	9210	9210	0
398	20240502	143500	101870600	9210	9210	9210	9210	0
399	20240502	143400	101870600	9210	9210	9210	9210	0
400	20240502	143300	101870600	9210	9210	9210	9210	0
401	20240502	143200	101870600	9210	9210	9210	9210	0
402	20240502	143100	101870600	9210	9210	9210	9210	0
403	20240502	143000	101870600	9210	9210	9210	9210	0
404	20240502	142900	101870600	9210	9210	9210	9210	0
405	20240502	142800	101870600	9210	9210	9210	9210	0
406	20240502	142700	101870600	9210	9210	9210	9210	0
407	20240502	142600	101870600	9210	9210	9210	9210	1
408	20240502	142500	101861390	9180	9210	9210	9180	476
409	20240502	142400	97491090	9220	9220	9220	9220	0
410	20240502	142300	97491090	9220	9220	9220	9220	0
411	20240502	142200	97491090	9220	9220	9220	9220	5
412	20240502	142100	97444990	9220	9220	9220	9220	0
413	20240502	142000	97444990	9220	9220	9220	9220	0
414	20240502	141900	97444990	9220	9220	9220	9220	0
415	20240502	141800	97444990	9220	9220	9220	9220	11
416	20240502	141700	97343570	9220	9220	9220	9220	0
417	20240502	141600	97343570	9220	9220	9220	9220	0
418	20240502	141500	97343570	9220	9220	9220	9220	0
419	20240502	141400	97343570	9220	9220	9220	9220	0
420	20240502	141300	97343570	9220	9220	9220	9220	0
421	20240502	141200	97343570	9220	9220	9220	9220	0
422	20240502	141100	97343570	9220	9220	9220	9220	0
423	20240502	141000	97343570	9220	9220	9220	9220	0
424	20240502	140900	97343570	9220	9220	9220	9220	1
425	20240502	140800	97334350	9210	9210	9210	9210	0
426	20240502	140700	97334350	9210	9210	9210	9210	0
427	20240502	140600	97334350	9210	9210	9210	9210	1
428	20240502	140500	97325140	9210	9210	9210	9210	0
429	20240502	140400	97325140	9210	9210	9210	9210	0
430	20240502	140300	97325140	9210	9210	9210	9210	0
431	20240502	140200	97325140	9210	9210	9210	9210	0
432	20240502	140100	97325140	9210	9210	9210	9210	0
433	20240502	140000	97325140	9210	9210	9210	9210	1
434	20240502	135900	97315930	9220	9220	9220	9220	0
435	20240502	135800	97315930	9220	9220	9220	9220	0
436	20240502	135700	97315930	9220	9220	9220	9220	0
437	20240502	135600	97315930	9220	9220	9220	9220	0
438	20240502	135500	97315930	9220	9220	9220	9220	0
439	20240502	135400	97315930	9220	9220	9220	9220	0
440	20240502	135300	97315930	9220	9220	9220	9220	0
441	20240502	135200	97315930	9220	9220	9220	9220	0
442	20240502	135100	97315930	9220	9220	9220	9220	0
443	20240502	135000	97315930	9220	9220	9220	9220	0
444	20240502	134900	97315930	9220	9220	9220	9220	0
445	20240502	134800	97315930	9220	9220	9220	9220	0
446	20240502	134700	97315930	9220	9220	9220	9220	1
447	20240502	134600	97306710	9210	9210	9210	9210	0
448	20240502	134500	97306710	9210	9210	9210	9210	0
449	20240502	134400	97306710	9210	9210	9210	9210	0
450	20240502	134300	97306710	9210	9210	9210	9210	0
451	20240502	134200	97306710	9210	9210	9210	9210	0
452	20240502	134100	97306710	9210	9210	9210	9210	0
453	20240502	134000	97306710	9210	9210	9210	9210	3
454	20240502	133900	97279080	9210	9210	9210	9210	10
455	20240502	133800	97186980	9210	9210	9210	9210	0
456	20240502	133700	97186980	9210	9210	9210	9210	0
457	20240502	133600	97186980	9210	9210	9210	9210	0
458	20240502	133500	97186980	9210	9210	9210	9210	0
459	20240502	133400	97186980	9210	9210	9210	9210	0
460	20240502	133300	97186980	9210	9210	9210	9210	0
461	20240502	133200	97186980	9210	9210	9210	9210	0
462	20240502	133100	97186980	9210	9210	9210	9210	0
463	20240502	133000	97186980	9210	9210	9210	9210	0
464	20240502	132900	97186980	9210	9210	9210	9210	0
465	20240502	132800	97186980	9210	9210	9210	9210	1
466	20240502	132700	97177770	9210	9210	9210	9210	0
467	20240502	132600	97177770	9210	9210	9210	9210	0
468	20240502	132500	97177770	9210	9210	9210	9210	0
469	20240502	132400	97177770	9210	9210	9210	9210	0
470	20240502	132300	97177770	9210	9210	9210	9210	0
471	20240502	132200	97177770	9210	9210	9210	9210	0
472	20240502	132100	97177770	9210	9210	9210	9210	0
473	20240502	132000	97177770	9210	9210	9210	9210	0
474	20240502	131900	97177770	9210	9210	9210	9210	0
475	20240502	131800	97177770	9210	9210	9210	9210	0
476	20240502	131700	97177770	9210	9210	9210	9210	0
477	20240502	131600	97177770	9210	9210	9210	9210	0
478	20240502	131500	97177770	9210	9210	9210	9210	0
479	20240502	131400	97177770	9210	9210	9210	9210	0
480	20240502	131300	97177770	9210	9210	9210	9210	0
481	20240502	131200	97177770	9210	9210	9210	9210	0
482	20240502	131100	97177770	9210	9210	9210	9210	0
483	20240502	131000	97177770	9210	9210	9210	9210	0
484	20240502	130900	97177770	9210	9210	9210	9210	0
485	20240502	130800	97177770	9210	9210	9210	9210	95
486	20240502	130700	96302820	9210	9210	9210	9210	0
487	20240502	130600	96302820	9210	9210	9210	9210	0
488	20240502	130500	96302820	9210	9210	9210	9210	1
489	20240502	130400	96293610	9220	9220	9220	9220	0
490	20240502	130300	96293610	9220	9220	9220	9220	1
491	20240502	130200	96284390	9230	9230	9230	9230	100
492	20240502	130100	95361390	9220	9220	9220	9220	0
493	20240502	130000	95361390	9220	9220	9220	9220	0
494	20240502	125900	95361390	9220	9220	9220	9220	0
495	20240502	125800	95361390	9220	9220	9220	9220	0
496	20240502	125700	95361390	9220	9220	9220	9220	0
497	20240502	125600	95361390	9220	9220	9220	9220	0
498	20240502	125500	95361390	9220	9220	9220	9220	0
499	20240502	125400	95361390	9220	9220	9220	9220	0
500	20240502	125300	95361390	9220	9220	9220	9220	0
501	20240502	125200	95361390	9220	9220	9220	9220	1
502	20240502	125100	95352170	9210	9210	9210	9210	0
503	20240502	125000	95352170	9210	9210	9210	9210	0
504	20240502	124900	95352170	9210	9210	9210	9210	0
505	20240502	124800	95352170	9210	9210	9210	9210	1
506	20240502	124700	95342960	9220	9220	9220	9220	0
507	20240502	124600	95342960	9220	9220	9220	9220	0
508	20240502	124500	95342960	9220	9220	9220	9220	0
509	20240502	124400	95342960	9220	9220	9220	9220	0
510	20240502	124300	95342960	9220	9220	9220	9220	0
511	20240502	124200	95342960	9220	9220	9220	9220	0
512	20240502	124100	95342960	9220	9220	9220	9220	0
513	20240502	124000	95342960	9220	9200	9220	9200	2
514	20240502	123900	95324540	9200	9200	9200	9200	0
515	20240502	123800	95324540	9200	9200	9200	9200	0
516	20240502	123700	95324540	9200	9200	9200	9200	0
517	20240502	123600	95324540	9200	9200	9200	9200	50
518	20240502	123500	94864540	9200	9200	9200	9200	0
519	20240502	123400	94864540	9200	9200	9200	9200	0
520	20240502	123300	94864540	9200	9200	9200	9200	0
521	20240502	123200	94864540	9200	9200	9200	9200	0
522	20240502	123100	94864540	9200	9200	9200	9200	0
523	20240502	123000	94864540	9200	9200	9200	9200	0
524	20240502	122900	94864540	9200	9200	9200	9200	0
525	20240502	122800	94864540	9200	9200	9200	9200	0
526	20240502	122700	94864540	9200	9200	9200	9200	0
527	20240502	122600	94864540	9200	9200	9200	9200	0
528	20240502	122500	94864540	9200	9200	9200	9200	1
529	20240502	122400	94855340	9180	9180	9180	9180	0
530	20240502	122300	94855340	9180	9180	9180	9180	0
531	20240502	122200	94855340	9180	9180	9180	9180	0
532	20240502	122100	94855340	9180	9180	9180	9180	0
533	20240502	122000	94855340	9180	9180	9180	9180	0
534	20240502	121900	94855340	9180	9180	9180	9180	0
535	20240502	121800	94855340	9180	9180	9180	9180	1
536	20240502	121700	94846160	9200	9200	9200	9200	0
537	20240502	121600	94846160	9200	9200	9200	9200	0
538	20240502	121500	94846160	9200	9190	9200	9190	646
539	20240502	121400	88906120	9180	9180	9180	9180	0
540	20240502	121300	88906120	9180	9180	9180	9180	0
541	20240502	121200	88906120	9180	9180	9180	9180	0
542	20240502	121100	88906120	9180	9180	9180	9180	0
543	20240502	121000	88906120	9180	9180	9180	9180	0
544	20240502	120900	88906120	9180	9180	9180	9180	0
545	20240502	120800	88906120	9180	9180	9180	9180	0
546	20240502	120700	88906120	9180	9180	9180	9180	0
547	20240502	120600	88906120	9180	9180	9180	9180	0
548	20240502	120500	88906120	9180	9180	9180	9180	0
549	20240502	120400	88906120	9180	9180	9180	9180	0
550	20240502	120300	88906120	9180	9180	9180	9180	0
551	20240502	120200	88906120	9180	9180	9180	9180	0
552	20240502	120100	88906120	9180	9180	9180	9180	0
553	20240502	120000	88906120	9180	9180	9180	9180	0
554	20240502	115900	88906120	9180	9180	9180	9180	0
555	20240502	115800	88906120	9180	9180	9180	9180	0
556	20240502	115700	88906120	9180	9180	9180	9180	0
557	20240502	115600	88906120	9180	9180	9180	9180	0
558	20240502	115500	88906120	9180	9180	9180	9180	0
559	20240502	115400	88906120	9180	9180	9180	9180	0
560	20240502	115300	88906120	9180	9180	9180	9180	111
561	20240502	115200	87887140	9170	9170	9170	9170	0
562	20240502	115100	87887140	9170	9170	9170	9170	0
563	20240502	115000	87887140	9170	9170	9170	9170	0
564	20240502	114900	87887140	9170	9170	9170	9170	0
565	20240502	114800	87887140	9170	9170	9170	9170	0
566	20240502	114700	87887140	9170	9170	9170	9170	0
567	20240502	114600	87887140	9170	9170	9170	9170	0
568	20240502	114500	87887140	9170	9170	9170	9170	0
569	20240502	114400	87887140	9170	9170	9170	9170	0
570	20240502	114300	87887140	9170	9170	9170	9170	0
571	20240502	114200	87887140	9170	9170	9170	9170	0
572	20240502	114100	87887140	9170	9170	9170	9170	0
573	20240502	114000	87887140	9170	9170	9170	9170	0
574	20240502	113900	87887140	9170	9170	9170	9170	0
575	20240502	113800	87887140	9170	9170	9170	9170	0
576	20240502	113700	87887140	9170	9170	9170	9170	0
577	20240502	113600	87887140	9170	9170	9170	9170	0
578	20240502	113500	87887140	9170	9170	9170	9170	0
579	20240502	113400	87887140	9170	9170	9170	9170	0
580	20240502	113300	87887140	9170	9170	9170	9170	0
581	20240502	113200	87887140	9170	9170	9170	9170	0
582	20240502	113100	87887140	9170	9170	9170	9170	1
583	20240502	113000	87877970	9160	9160	9160	9160	0
584	20240502	112900	87877970	9160	9160	9160	9160	0
585	20240502	112800	87877970	9160	9160	9160	9160	0
586	20240502	112700	87877970	9160	9160	9160	9160	0
587	20240502	112600	87877970	9160	9160	9160	9160	0
588	20240502	112500	87877970	9160	9160	9160	9160	0
589	20240502	112400	87877970	9160	9160	9160	9160	0
590	20240502	112300	87877970	9160	9160	9160	9160	0
591	20240502	112200	87877970	9160	9160	9160	9160	0
592	20240502	112100	87877970	9160	9160	9160	9160	0
593	20240502	112000	87877970	9160	9160	9160	9160	3
594	20240502	111900	87850490	9180	9180	9180	9180	0
595	20240502	111800	87850490	9180	9180	9180	9180	0
596	20240502	111700	87850490	9180	9180	9180	9180	0
597	20240502	111600	87850490	9180	9180	9180	9180	0
598	20240502	111500	87850490	9180	9180	9180	9180	0
599	20240502	111400	87850490	9180	9180	9180	9180	0
600	20240502	111300	87850490	9180	9180	9180	9180	0
601	20240502	111200	87850490	9180	9180	9180	9180	0
602	20240502	111100	87850490	9180	9180	9180	9180	0
603	20240502	111000	87850490	9180	9180	9180	9180	0
604	20240502	110900	87850490	9180	9180	9180	9180	1
605	20240502	110800	87841310	9170	9160	9180	9160	51
606	20240502	110700	87373360	9150	9150	9150	9150	0
607	20240502	110600	87373360	9150	9150	9150	9150	0
608	20240502	110500	87373360	9150	9150	9150	9150	0
609	20240502	110400	87373360	9150	9150	9150	9130	61
610	20240502	110300	86816380	9160	9150	9160	9150	101
611	20240502	110200	85891230	9150	9150	9150	9150	0
612	20240502	110100	85891230	9150	9150	9150	9150	0
613	20240502	110000	85891230	9150	9150	9150	9150	0
614	20240502	105900	85891230	9150	9150	9150	9150	0
615	20240502	105800	85891230	9150	9150	9150	9150	0
616	20240502	105700	85891230	9150	9150	9150	9150	100
617	20240502	105600	84976230	9150	9150	9150	9150	0
618	20240502	105500	84976230	9150	9150	9150	9150	0
619	20240502	105400	84976230	9150	9150	9150	9150	0
620	20240502	105300	84976230	9150	9150	9150	9150	0
621	20240502	105200	84976230	9150	9150	9150	9150	0
622	20240502	105100	84976230	9150	9150	9150	9150	0
623	20240502	105000	84976230	9150	9150	9150	9150	0
624	20240502	104900	84976230	9150	9150	9150	9150	0
625	20240502	104800	84976230	9150	9150	9150	9150	0
626	20240502	104700	84976230	9150	9150	9150	9150	50
627	20240502	104600	84518730	9130	9130	9130	9130	0
628	20240502	104500	84518730	9130	9130	9130	9130	0
629	20240502	104400	84518730	9130	9130	9130	9130	0
630	20240502	104300	84518730	9130	9130	9130	9130	0
631	20240502	104200	84518730	9130	9130	9130	9130	98
632	20240502	104100	83623990	9130	9140	9140	9130	2
633	20240502	104000	83605720	9110	9110	9110	9110	0
634	20240502	103900	83605720	9110	9110	9110	9110	0
635	20240502	103800	83605720	9110	9110	9110	9110	0
636	20240502	103700	83605720	9110	9110	9110	9110	0
637	20240502	103600	83605720	9110	9140	9140	9110	19
638	20240502	103500	83432570	9110	9150	9150	9110	100
639	20240502	103400	82521320	9160	9120	9160	9120	3
640	20240502	103300	82493880	9110	9110	9110	9110	0
641	20240502	103200	82493880	9110	9110	9110	9110	0
642	20240502	103100	82493880	9110	9110	9110	9110	0
643	20240502	103000	82493880	9110	9110	9110	9110	0
644	20240502	102900	82493880	9110	9110	9110	9110	0
645	20240502	102800	82493880	9110	9110	9110	9110	0
646	20240502	102700	82493880	9110	9110	9110	9110	0
647	20240502	102600	82493880	9110	9170	9170	9110	100
648	20240502	102500	81582130	9180	9180	9180	9180	164
649	20240502	102400	80076610	9180	9180	9180	9180	0
650	20240502	102300	80076610	9180	9180	9180	9180	0
651	20240502	102200	80076610	9180	9180	9180	9180	0
652	20240502	102100	80076610	9180	9180	9180	9180	0
653	20240502	102000	80076610	9180	9180	9180	9180	0
654	20240502	101900	80076610	9180	9180	9180	9180	0
655	20240502	101800	80076610	9180	9180	9180	9180	0
656	20240502	101700	80076610	9180	9180	9180	9180	0
657	20240502	101600	80076610	9180	9180	9180	9180	0
658	20240502	101500	80076610	9180	9180	9180	9180	0
659	20240502	101400	80076610	9180	9180	9180	9180	0
660	20240502	101300	80076610	9180	9180	9180	9180	0
661	20240502	101200	80076610	9180	9180	9180	9180	0
662	20240502	101100	80076610	9180	9180	9180	9180	0
663	20240502	101000	80076610	9180	9180	9180	9180	0
664	20240502	100900	80076610	9180	9180	9180	9180	0
665	20240502	100800	80076610	9180	9170	9180	9130	6
666	20240502	100700	80021680	9180	9180	9180	9180	0
667	20240502	100600	80021680	9180	9180	9180	9180	0
668	20240502	100500	80021680	9180	9180	9180	9180	0
669	20240502	100400	80021680	9180	9180	9180	9180	2
670	20240502	100300	80003320	9180	9180	9180	9180	0
671	20240502	100200	80003320	9180	9180	9180	9180	0
672	20240502	100100	80003320	9180	9180	9180	9180	1
673	20240502	100000	79994140	9180	9180	9180	9180	0
674	20240502	095900	79994140	9180	9180	9180	9180	0
675	20240502	095800	79994140	9180	9180	9180	9180	0
676	20240502	095700	79994140	9180	9180	9180	9180	0
677	20240502	095600	79994140	9180	9180	9180	9180	501
678	20240502	095500	75394960	9190	9190	9190	9190	0
679	20240502	095400	75394960	9190	9190	9190	9190	0
680	20240502	095300	75394960	9190	9190	9190	9190	0
681	20240502	095200	75394960	9190	9190	9190	9190	0
682	20240502	095100	75394960	9190	9190	9190	9190	0
683	20240502	095000	75394960	9190	9190	9190	9190	69
684	20240502	094900	74760850	9200	9200	9200	9200	0
685	20240502	094800	74760850	9200	9200	9200	9200	0
686	20240502	094700	74760850	9200	9200	9200	9200	0
687	20240502	094600	74760850	9200	9200	9200	9200	0
688	20240502	094500	74760850	9200	9200	9200	9200	0
689	20240502	094400	74760850	9200	9200	9200	9200	0
690	20240502	094300	74760850	9200	9200	9200	9200	0
691	20240502	094200	74760850	9200	9200	9200	9200	0
692	20240502	094100	74760850	9200	9200	9200	9200	0
693	20240502	094000	74760850	9200	9190	9200	9190	89
694	20240502	093900	73942350	9200	9200	9200	9200	0
695	20240502	093800	73942350	9200	9120	9200	9120	1000
696	20240502	093700	64756390	9110	9110	9110	9110	1
697	20240502	093600	64747280	9110	9110	9110	9110	0
698	20240502	093500	64747280	9110	9110	9110	9110	110
699	20240502	093400	63745180	9110	9110	9110	9110	0
700	20240502	093300	63745180	9110	9110	9110	9110	0
701	20240502	093200	63745180	9110	9110	9110	9110	0
702	20240502	093100	63745180	9110	9110	9110	9110	0
703	20240502	093000	63745180	9110	9110	9110	9110	0
704	20240502	092900	63745180	9110	9110	9110	9110	0
705	20240502	092800	63745180	9110	9110	9110	9110	0
706	20240502	092700	63745180	9110	9110	9110	9110	0
707	20240502	092600	63745180	9110	9110	9110	9110	62
708	20240502	092500	63180360	9120	9120	9120	9120	2
709	20240502	092400	63162120	9120	9120	9120	9120	1
710	20240502	092300	63153000	9120	9140	9140	9120	3
711	20240502	092200	63125610	9150	9100	9160	9080	1616
712	20240502	092100	48422970	9070	9080	9080	9070	4
713	20240502	092000	48386680	9100	9100	9100	9100	0
714	20240502	091900	48386680	9100	9100	9100	9100	584
715	20240502	091800	43072280	9100	9100	9100	9100	0
716	20240502	091700	43072280	9100	9090	9100	9090	41
717	20240502	091600	42699190	9100	9100	9100	9100	199
718	20240502	091500	40888290	9100	9100	9100	9100	0
719	20240502	091400	40888290	9100	9100	9100	9100	1420
720	20240502	091300	27966290	9100	9100	9100	9100	252
721	20240502	091200	25673090	9100	9100	9100	9100	0
722	20240502	091100	25673090	9100	9100	9100	9100	84
723	20240502	091000	24908690	9100	9100	9100	9100	0
724	20240502	090900	24908690	9100	9100	9100	9100	0
725	20240502	090800	24908690	9100	9100	9100	9100	545
726	20240502	090700	19949190	9100	9160	9160	9100	1731
727	20240502	090600	4196340	9100	9100	9100	9100	0
728	20240502	090500	4196340	9100	9100	9100	9100	0
729	20240502	090400	4196340	9100	9100	9100	9100	0
730	20240502	090300	4196340	9100	9100	9100	9100	2
731	20240502	090200	4178140	9270	9230	9270	9230	111
732	20240502	090100	3151710	9060	9060	9060	9060	63
733	20240502	090000	2580930	9290	9150	9300	9040	280