KissMeData/314140/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	211100	93440740	9210	9210	9210	9210	146
3	20240503	211000	93440740	9210	9210	9210	9210	0
4	20240503	210900	93440740	9210	9210	9210	9210	0
5	20240503	210800	93440740	9210	9210	9210	9210	0
6	20240503	210700	93440740	9210	9210	9210	9210	0
7	20240503	210600	93440740	9210	9210	9210	9210	0
8	20240503	210500	93440740	9210	9210	9210	9210	0
9	20240503	210400	93440740	9210	9210	9210	9210	0
10	20240503	210300	93440740	9210	9210	9210	9210	0
11	20240503	210200	93440740	9210	9210	9210	9210	0
12	20240503	210100	93440740	9210	9210	9210	9210	0
13	20240503	210000	93440740	9210	9210	9210	9210	0
14	20240503	205900	93440740	9210	9210	9210	9210	0
15	20240503	205800	93440740	9210	9210	9210	9210	0
16	20240503	205700	93440740	9210	9210	9210	9210	0
17	20240503	205600	93440740	9210	9210	9210	9210	0
18	20240503	205500	93440740	9210	9210	9210	9210	0
19	20240503	205400	93440740	9210	9210	9210	9210	0
20	20240503	205300	93440740	9210	9210	9210	9210	0
21	20240503	205200	93440740	9210	9210	9210	9210	0
22	20240503	205100	93440740	9210	9210	9210	9210	0
23	20240503	205000	93440740	9210	9210	9210	9210	0
24	20240503	204900	93440740	9210	9210	9210	9210	0
25	20240503	204800	93440740	9210	9210	9210	9210	0
26	20240503	204700	93440740	9210	9210	9210	9210	0
27	20240503	204600	93440740	9210	9210	9210	9210	0
28	20240503	204500	93440740	9210	9210	9210	9210	0
29	20240503	204400	93440740	9210	9210	9210	9210	0
30	20240503	204300	93440740	9210	9210	9210	9210	0
31	20240503	204200	93440740	9210	9210	9210	9210	0
32	20240503	204100	93440740	9210	9210	9210	9210	146
33	20240503	204000	93440740	9210	9210	9210	9210	0
34	20240503	203900	93440740	9210	9210	9210	9210	0
35	20240503	203800	93440740	9210	9210	9210	9210	0
36	20240503	203700	93440740	9210	9210	9210	9210	0
37	20240503	203600	93440740	9210	9210	9210	9210	0
38	20240503	203500	93440740	9210	9210	9210	9210	0
39	20240503	203400	93440740	9210	9210	9210	9210	0
40	20240503	203300	93440740	9210	9210	9210	9210	0
41	20240503	203200	93440740	9210	9210	9210	9210	0
42	20240503	203100	93440740	9210	9210	9210	9210	0
43	20240503	203000	93440740	9210	9210	9210	9210	0
44	20240503	202900	93440740	9210	9210	9210	9210	0
45	20240503	202800	93440740	9210	9210	9210	9210	0
46	20240503	202700	93440740	9210	9210	9210	9210	0
47	20240503	202600	93440740	9210	9210	9210	9210	0
48	20240503	202500	93440740	9210	9210	9210	9210	0
49	20240503	202400	93440740	9210	9210	9210	9210	0
50	20240503	202300	93440740	9210	9210	9210	9210	0
51	20240503	202200	93440740	9210	9210	9210	9210	0
52	20240503	202100	93440740	9210	9210	9210	9210	0
53	20240503	202000	93440740	9210	9210	9210	9210	0
54	20240503	201900	93440740	9210	9210	9210	9210	0
55	20240503	201800	93440740	9210	9210	9210	9210	0
56	20240503	201700	93440740	9210	9210	9210	9210	0
57	20240503	201600	93440740	9210	9210	9210	9210	0
58	20240503	201500	93440740	9210	9210	9210	9210	0
59	20240503	201400	93440740	9210	9210	9210	9210	0
60	20240503	201300	93440740	9210	9210	9210	9210	0
61	20240503	201200	93440740	9210	9210	9210	9210	0
62	20240503	201100	93440740	9210	9210	9210	9210	146
63	20240503	201000	93440740	9210	9210	9210	9210	0
64	20240503	200900	93440740	9210	9210	9210	9210	0
65	20240503	200800	93440740	9210	9210	9210	9210	0
66	20240503	200700	93440740	9210	9210	9210	9210	0
67	20240503	200600	93440740	9210	9210	9210	9210	0
68	20240503	200500	93440740	9210	9210	9210	9210	0
69	20240503	200400	93440740	9210	9210	9210	9210	0
70	20240503	200300	93440740	9210	9210	9210	9210	0
71	20240503	200200	93440740	9210	9210	9210	9210	0
72	20240503	200100	93440740	9210	9210	9210	9210	0
73	20240503	200000	93440740	9210	9210	9210	9210	0
74	20240503	195900	93440740	9210	9210	9210	9210	0
75	20240503	195800	93440740	9210	9210	9210	9210	0
76	20240503	195700	93440740	9210	9210	9210	9210	0
77	20240503	195600	93440740	9210	9210	9210	9210	0
78	20240503	195500	93440740	9210	9210	9210	9210	0
79	20240503	195400	93440740	9210	9210	9210	9210	0
80	20240503	195300	93440740	9210	9210	9210	9210	0
81	20240503	195200	93440740	9210	9210	9210	9210	0
82	20240503	195100	93440740	9210	9210	9210	9210	0
83	20240503	195000	93440740	9210	9210	9210	9210	0
84	20240503	194900	93440740	9210	9210	9210	9210	0
85	20240503	194800	93440740	9210	9210	9210	9210	0
86	20240503	194700	93440740	9210	9210	9210	9210	0
87	20240503	194600	93440740	9210	9210	9210	9210	0
88	20240503	194500	93440740	9210	9210	9210	9210	0
89	20240503	194400	93440740	9210	9210	9210	9210	0
90	20240503	194300	93440740	9210	9210	9210	9210	0
91	20240503	194200	93440740	9210	9210	9210	9210	0
92	20240503	194100	93440740	9210	9210	9210	9210	146
93	20240503	194000	93440740	9210	9210	9210	9210	0
94	20240503	193900	93440740	9210	9210	9210	9210	0
95	20240503	193800	93440740	9210	9210	9210	9210	0
96	20240503	193700	93440740	9210	9210	9210	9210	0
97	20240503	193600	93440740	9210	9210	9210	9210	0
98	20240503	193500	93440740	9210	9210	9210	9210	0
99	20240503	193400	93440740	9210	9210	9210	9210	0
100	20240503	193300	93440740	9210	9210	9210	9210	0
101	20240503	193200	93440740	9210	9210	9210	9210	0
102	20240503	193100	93440740	9210	9210	9210	9210	0
103	20240503	193000	93440740	9210	9210	9210	9210	0
104	20240503	192900	93440740	9210	9210	9210	9210	0
105	20240503	192800	93440740	9210	9210	9210	9210	0
106	20240503	192700	93440740	9210	9210	9210	9210	0
107	20240503	192600	93440740	9210	9210	9210	9210	0
108	20240503	192500	93440740	9210	9210	9210	9210	0
109	20240503	192400	93440740	9210	9210	9210	9210	0
110	20240503	192300	93440740	9210	9210	9210	9210	0
111	20240503	192200	93440740	9210	9210	9210	9210	0
112	20240503	192100	93440740	9210	9210	9210	9210	0
113	20240503	192000	93440740	9210	9210	9210	9210	0
114	20240503	191900	93440740	9210	9210	9210	9210	0
115	20240503	191800	93440740	9210	9210	9210	9210	0
116	20240503	191700	93440740	9210	9210	9210	9210	0
117	20240503	191600	93440740	9210	9210	9210	9210	0
118	20240503	191500	93440740	9210	9210	9210	9210	0
119	20240503	191400	93440740	9210	9210	9210	9210	0
120	20240503	191300	93440740	9210	9210	9210	9210	0
121	20240503	191200	93440740	9210	9210	9210	9210	0
122	20240503	191100	93440740	9210	9210	9210	9210	146
123	20240503	191000	93440740	9210	9210	9210	9210	0
124	20240503	190900	93440740	9210	9210	9210	9210	0
125	20240503	190800	93440740	9210	9210	9210	9210	0
126	20240503	190700	93440740	9210	9210	9210	9210	0
127	20240503	190600	93440740	9210	9210	9210	9210	0
128	20240503	190500	93440740	9210	9210	9210	9210	0
129	20240503	190400	93440740	9210	9210	9210	9210	0
130	20240503	190300	93440740	9210	9210	9210	9210	0
131	20240503	190200	93440740	9210	9210	9210	9210	0
132	20240503	190100	93440740	9210	9210	9210	9210	0
133	20240503	190000	93440740	9210	9210	9210	9210	0
134	20240503	185900	93440740	9210	9210	9210	9210	0
135	20240503	185800	93440740	9210	9210	9210	9210	0
136	20240503	185700	93440740	9210	9210	9210	9210	0
137	20240503	185600	93440740	9210	9210	9210	9210	0
138	20240503	185500	93440740	9210	9210	9210	9210	0
139	20240503	185400	93440740	9210	9210	9210	9210	0
140	20240503	185300	93440740	9210	9210	9210	9210	0
141	20240503	185200	93440740	9210	9210	9210	9210	0
142	20240503	185100	93440740	9210	9210	9210	9210	0
143	20240503	185000	93440740	9210	9210	9210	9210	0
144	20240503	184900	93440740	9210	9210	9210	9210	0
145	20240503	184800	93440740	9210	9210	9210	9210	0
146	20240503	184700	93440740	9210	9210	9210	9210	0
147	20240503	184600	93440740	9210	9210	9210	9210	0
148	20240503	184500	93440740	9210	9210	9210	9210	0
149	20240503	184400	93440740	9210	9210	9210	9210	0
150	20240503	184300	93440740	9210	9210	9210	9210	0
151	20240503	184200	93440740	9210	9210	9210	9210	0
152	20240503	184100	93440740	9210	9210	9210	9210	146
153	20240503	184000	93440740	9210	9210	9210	9210	0
154	20240503	183900	93440740	9210	9210	9210	9210	0
155	20240503	183800	93440740	9210	9210	9210	9210	0
156	20240503	183700	93440740	9210	9210	9210	9210	0
157	20240503	183600	93440740	9210	9210	9210	9210	0
158	20240503	183500	93440740	9210	9210	9210	9210	0
159	20240503	183400	93440740	9210	9210	9210	9210	0
160	20240503	183300	93440740	9210	9210	9210	9210	0
161	20240503	183200	93440740	9210	9210	9210	9210	0
162	20240503	183100	93440740	9210	9210	9210	9210	0
163	20240503	183000	93440740	9210	9210	9210	9210	0
164	20240503	182900	93440740	9210	9210	9210	9210	0
165	20240503	182800	93440740	9210	9210	9210	9210	0
166	20240503	182700	93440740	9210	9210	9210	9210	0
167	20240503	182600	93440740	9210	9210	9210	9210	0
168	20240503	182500	93440740	9210	9210	9210	9210	0
169	20240503	182400	93440740	9210	9210	9210	9210	0
170	20240503	182300	93440740	9210	9210	9210	9210	0
171	20240503	182200	93440740	9210	9210	9210	9210	0
172	20240503	182100	93440740	9210	9210	9210	9210	0
173	20240503	182000	93440740	9210	9210	9210	9210	0
174	20240503	181900	93440740	9210	9210	9210	9210	0
175	20240503	181800	93440740	9210	9210	9210	9210	0
176	20240503	181700	93440740	9210	9210	9210	9210	0
177	20240503	181600	93440740	9210	9210	9210	9210	0
178	20240503	181500	93440740	9210	9210	9210	9210	0
179	20240503	181400	93440740	9210	9210	9210	9210	0
180	20240503	181300	93440740	9210	9210	9210	9210	0
181	20240503	181200	93440740	9210	9210	9210	9210	0
182	20240503	181100	93440740	9210	9210	9210	9210	146
183	20240503	181000	93440740	9210	9210	9210	9210	0
184	20240503	180900	93440740	9210	9210	9210	9210	0
185	20240503	180800	93440740	9210	9210	9210	9210	0
186	20240503	180700	93440740	9210	9210	9210	9210	0
187	20240503	180600	93440740	9210	9210	9210	9210	0
188	20240503	180500	93440740	9210	9210	9210	9210	0
189	20240503	180400	93440740	9210	9210	9210	9210	0
190	20240503	180300	93440740	9210	9210	9210	9210	0
191	20240503	180200	93440740	9210	9210	9210	9210	0
192	20240503	180100	93440740	9210	9210	9210	9210	0
193	20240503	180000	93440740	9210	9210	9210	9210	0
194	20240503	175900	93440740	9210	9210	9210	9210	0
195	20240503	175800	93440740	9210	9210	9210	9210	0
196	20240503	175700	93440740	9210	9210	9210	9210	0
197	20240503	175600	93440740	9210	9210	9210	9210	0
198	20240503	175500	93440740	9210	9210	9210	9210	0
199	20240503	175400	93440740	9210	9210	9210	9210	0
200	20240503	175300	93440740	9210	9210	9210	9210	0
201	20240503	175200	93440740	9210	9210	9210	9210	0
202	20240503	175100	93440740	9210	9210	9210	9210	0
203	20240503	175000	93440740	9210	9210	9210	9210	0
204	20240503	174900	93440740	9210	9210	9210	9210	0
205	20240503	174800	93440740	9210	9210	9210	9210	0
206	20240503	174700	93440740	9210	9210	9210	9210	0
207	20240503	174600	93440740	9210	9210	9210	9210	0
208	20240503	174500	93440740	9210	9210	9210	9210	0
209	20240503	174400	93440740	9210	9210	9210	9210	0
210	20240503	174300	93440740	9210	9210	9210	9210	0
211	20240503	174200	93440740	9210	9210	9210	9210	0
212	20240503	174100	93440740	9210	9210	9210	9210	146
213	20240503	174000	93440740	9210	9210	9210	9210	0
214	20240503	173900	93440740	9210	9210	9210	9210	0
215	20240503	173800	93440740	9210	9210	9210	9210	0
216	20240503	173700	93440740	9210	9210	9210	9210	0
217	20240503	173600	93440740	9210	9210	9210	9210	0
218	20240503	173500	93440740	9210	9210	9210	9210	0
219	20240503	173400	93440740	9210	9210	9210	9210	0
220	20240503	173300	93440740	9210	9210	9210	9210	0
221	20240503	173200	93440740	9210	9210	9210	9210	0
222	20240503	173100	93440740	9210	9210	9210	9210	0
223	20240503	173000	93440740	9210	9210	9210	9210	0
224	20240503	172900	93440740	9210	9210	9210	9210	0
225	20240503	172800	93440740	9210	9210	9210	9210	0
226	20240503	172700	93440740	9210	9210	9210	9210	0
227	20240503	172600	93440740	9210	9210	9210	9210	0
228	20240503	172500	93440740	9210	9210	9210	9210	0
229	20240503	172400	93440740	9210	9210	9210	9210	0
230	20240503	172300	93440740	9210	9210	9210	9210	0
231	20240503	172200	93440740	9210	9210	9210	9210	0
232	20240503	172100	93440740	9210	9210	9210	9210	0
233	20240503	172000	93440740	9210	9210	9210	9210	0
234	20240503	171900	93440740	9210	9210	9210	9210	0
235	20240503	171800	93440740	9210	9210	9210	9210	0
236	20240503	171700	93440740	9210	9210	9210	9210	0
237	20240503	171600	93440740	9210	9210	9210	9210	0
238	20240503	171500	93440740	9210	9210	9210	9210	0
239	20240503	171400	93440740	9210	9210	9210	9210	0
240	20240503	171300	93440740	9210	9210	9210	9210	0
241	20240503	171200	93440740	9210	9210	9210	9210	0
242	20240503	171100	93440740	9210	9210	9210	9210	146
243	20240503	171000	93440740	9210	9210	9210	9210	0
244	20240503	170900	93440740	9210	9210	9210	9210	0
245	20240503	170800	93440740	9210	9210	9210	9210	0
246	20240503	170700	93440740	9210	9210	9210	9210	0
247	20240503	170600	93440740	9210	9210	9210	9210	0
248	20240503	170500	93440740	9210	9210	9210	9210	0
249	20240503	170400	93440740	9210	9210	9210	9210	0
250	20240503	170300	93440740	9210	9210	9210	9210	0
251	20240503	170200	93440740	9210	9210	9210	9210	0
252	20240503	170100	93440740	9210	9210	9210	9210	0
253	20240503	170000	93440740	9210	9210	9210	9210	0
254	20240503	165900	93440740	9210	9210	9210	9210	0
255	20240503	165800	93440740	9210	9210	9210	9210	0
256	20240503	165700	93440740	9210	9210	9210	9210	0
257	20240503	165600	93440740	9210	9210	9210	9210	0
258	20240503	165500	93440740	9210	9210	9210	9210	0
259	20240503	165400	93440740	9210	9210	9210	9210	0
260	20240503	165300	93440740	9210	9210	9210	9210	0
261	20240503	165200	93440740	9210	9210	9210	9210	0
262	20240503	165100	93440740	9210	9210	9210	9210	0
263	20240503	165000	93440740	9210	9210	9210	9210	0
264	20240503	164900	93440740	9210	9210	9210	9210	0
265	20240503	164800	93440740	9210	9210	9210	9210	0
266	20240503	164700	93440740	9210	9210	9210	9210	0
267	20240503	164600	93440740	9210	9210	9210	9210	0
268	20240503	164500	93440740	9210	9210	9210	9210	0
269	20240503	164400	93440740	9210	9210	9210	9210	0
270	20240503	164300	93440740	9210	9210	9210	9210	0
271	20240503	164200	93440740	9210	9210	9210	9210	0
272	20240503	164100	93440740	9210	9210	9210	9210	146
273	20240503	164000	93440740	9210	9210	9210	9210	0
274	20240503	163900	93440740	9210	9210	9210	9210	0
275	20240503	163800	93440740	9210	9210	9210	9210	0
276	20240503	163700	93440740	9210	9210	9210	9210	0
277	20240503	163600	93440740	9210	9210	9210	9210	0
278	20240503	163500	93440740	9210	9210	9210	9210	0
279	20240503	163400	93440740	9210	9210	9210	9210	0
280	20240503	163300	93440740	9210	9210	9210	9210	0
281	20240503	163200	93440740	9210	9210	9210	9210	0
282	20240503	163100	93440740	9210	9210	9210	9210	0
283	20240503	163000	93440740	9210	9210	9210	9210	0
284	20240503	162900	93440740	9210	9210	9210	9210	0
285	20240503	162800	93440740	9210	9210	9210	9210	0
286	20240503	162700	93440740	9210	9210	9210	9210	0
287	20240503	162600	93440740	9210	9210	9210	9210	0
288	20240503	162500	93440740	9210	9210	9210	9210	0
289	20240503	162400	93440740	9210	9210	9210	9210	0
290	20240503	162300	93440740	9210	9210	9210	9210	0
291	20240503	162200	93440740	9210	9210	9210	9210	0
292	20240503	162100	93440740	9210	9210	9210	9210	0
293	20240503	162000	93440740	9210	9210	9210	9210	0
294	20240503	161900	93440740	9210	9210	9210	9210	0
295	20240503	161800	93440740	9210	9210	9210	9210	0
296	20240503	161700	93440740	9210	9210	9210	9210	0
297	20240503	161600	93440740	9210	9210	9210	9210	0
298	20240503	161500	93440740	9210	9210	9210	9210	0
299	20240503	161400	93440740	9210	9210	9210	9210	0
300	20240503	161300	93440740	9210	9210	9210	9210	0
301	20240503	161200	93440740	9210	9210	9210	9210	0
302	20240503	161100	93440740	9210	9210	9210	9210	146
303	20240503	161000	93440740	9210	9210	9210	9210	0
304	20240503	160900	93440740	9210	9210	9210	9210	0
305	20240503	160800	93440740	9210	9210	9210	9210	0
306	20240503	160700	93440740	9210	9210	9210	9210	0
307	20240503	160600	93440740	9210	9210	9210	9210	0
308	20240503	160500	93440740	9210	9210	9210	9210	0
309	20240503	160400	93440740	9210	9210	9210	9210	0
310	20240503	160300	93440740	9210	9210	9210	9210	0
311	20240503	160200	93440740	9210	9210	9210	9210	0
312	20240503	160100	93440740	9210	9210	9210	9210	0
313	20240503	160000	93440740	9210	9210	9210	9210	0
314	20240503	155900	93440740	9210	9210	9210	9210	0
315	20240503	155800	93440740	9210	9210	9210	9210	0
316	20240503	155700	93440740	9210	9210	9210	9210	0
317	20240503	155600	93440740	9210	9210	9210	9210	0
318	20240503	155500	93440740	9210	9210	9210	9210	0
319	20240503	155400	93440740	9210	9210	9210	9210	0
320	20240503	155300	93440740	9210	9210	9210	9210	0
321	20240503	155200	93440740	9210	9210	9210	9210	0
322	20240503	155100	93440740	9210	9210	9210	9210	0
323	20240503	155000	93440740	9210	9210	9210	9210	0
324	20240503	154900	93440740	9210	9210	9210	9210	0
325	20240503	154800	93440740	9210	9210	9210	9210	0
326	20240503	154700	93440740	9210	9210	9210	9210	0
327	20240503	154600	93440740	9210	9210	9210	9210	0
328	20240503	154500	93440740	9210	9210	9210	9210	0
329	20240503	154400	93440740	9210	9210	9210	9210	0
330	20240503	154300	93440740	9210	9210	9210	9210	0
331	20240503	154200	93440740	9210	9210	9210	9210	0
332	20240503	154100	93440740	9210	9210	9210	9210	146
333	20240503	154000	93440740	9210	9210	9210	9210	0
334	20240503	153900	93440740	9210	9210	9210	9210	0
335	20240503	153800	93440740	9210	9210	9210	9210	0
336	20240503	153700	93440740	9210	9210	9210	9210	0
337	20240503	153600	93440740	9210	9210	9210	9210	0
338	20240503	153500	93440740	9210	9210	9210	9210	0
339	20240503	153400	93440740	9210	9210	9210	9210	0
340	20240503	153300	93440740	9210	9210	9210	9210	0
341	20240503	153200	93440740	9210	9210	9210	9210	0
342	20240503	153100	93440740	9210	9210	9210	9210	0
343	20240503	153000	93440740	9210	9210	9210	9210	146
344	20240503	152900	92096080	9220	9220	9220	9220	0
345	20240503	152800	92096080	9220	9220	9220	9220	0
346	20240503	152700	92096080	9220	9220	9220	9220	0
347	20240503	152600	92096080	9220	9220	9220	9220	0
348	20240503	152500	92096080	9220	9220	9220	9220	0
349	20240503	152400	92096080	9220	9220	9220	9220	0
350	20240503	152300	92096080	9220	9220	9220	9220	0
351	20240503	152200	92096080	9220	9220	9220	9220	0
352	20240503	152100	92096080	9220	9220	9220	9220	0
353	20240503	152000	92096080	9220	9220	9220	9220	0
354	20240503	151900	92096080	9220	9220	9220	9220	40
355	20240503	151800	91727280	9230	9230	9230	9230	0
356	20240503	151700	91727280	9230	9230	9230	9230	0
357	20240503	151600	91727280	9230	9230	9230	9230	0
358	20240503	151500	91727280	9230	9230	9230	9230	0
359	20240503	151400	91727280	9230	9230	9230	9230	0
360	20240503	151300	91727280	9230	9230	9230	9230	0
361	20240503	151200	91727280	9230	9230	9230	9230	34
362	20240503	151100	91413460	9230	9230	9230	9230	0
363	20240503	151000	91413460	9230	9230	9230	9230	0
364	20240503	150900	91413460	9230	9230	9230	9230	0
365	20240503	150800	91413460	9230	9230	9230	9230	0
366	20240503	150700	91413460	9230	9230	9230	9230	62
367	20240503	150600	90841200	9250	9250	9250	9250	0
368	20240503	150500	90841200	9250	9250	9250	9250	0
369	20240503	150400	90841200	9250	9250	9250	9250	0
370	20240503	150300	90841200	9250	9250	9250	9250	0
371	20240503	150200	90841200	9250	9250	9250	9250	0
372	20240503	150100	90841200	9250	9250	9250	9250	0
373	20240503	150000	90841200	9250	9250	9250	9250	33
374	20240503	145900	90535950	9250	9250	9250	9250	0
375	20240503	145800	90535950	9250	9250	9250	9250	0
376	20240503	145700	90535950	9250	9250	9250	9250	27
377	20240503	145600	90286200	9250	9250	9250	9250	0
378	20240503	145500	90286200	9250	9250	9250	9250	0
379	20240503	145400	90286200	9250	9250	9250	9250	0
380	20240503	145300	90286200	9250	9250	9250	9250	0
381	20240503	145200	90286200	9250	9250	9250	9250	0
382	20240503	145100	90286200	9250	9250	9250	9250	0
383	20240503	145000	90286200	9250	9250	9250	9250	0
384	20240503	144900	90286200	9250	9250	9250	9250	10
385	20240503	144800	90193700	9250	9250	9250	9250	0
386	20240503	144700	90193700	9250	9250	9250	9250	0
387	20240503	144600	90193700	9250	9250	9250	9250	0
388	20240503	144500	90193700	9250	9250	9250	9250	0
389	20240503	144400	90193700	9250	9250	9250	9250	0
390	20240503	144300	90193700	9250	9250	9250	9250	0
391	20240503	144200	90193700	9250	9250	9250	9250	221
392	20240503	144100	88149450	9230	9230	9230	9230	0
393	20240503	144000	88149450	9230	9240	9240	9230	7
394	20240503	143900	88084820	9240	9240	9240	9240	0
395	20240503	143800	88084820	9240	9240	9240	9240	0
396	20240503	143700	88084820	9240	9240	9240	9240	0
397	20240503	143600	88084820	9240	9240	9240	9240	0
398	20240503	143500	88084820	9240	9240	9240	9240	0
399	20240503	143400	88084820	9240	9240	9240	9240	0
400	20240503	143300	88084820	9240	9240	9240	9240	0
401	20240503	143200	88084820	9240	9240	9240	9240	0
402	20240503	143100	88084820	9240	9240	9240	9240	0
403	20240503	143000	88084820	9240	9240	9240	9240	0
404	20240503	142900	88084820	9240	9240	9240	9240	0
405	20240503	142800	88084820	9240	9240	9240	9240	0
406	20240503	142700	88084820	9240	9240	9240	9240	0
407	20240503	142600	88084820	9240	9240	9240	9240	0
408	20240503	142500	88084820	9240	9240	9240	9240	91
409	20240503	142400	87243980	9240	9240	9240	9240	0
410	20240503	142300	87243980	9240	9250	9250	9240	109
411	20240503	142200	86235820	9220	9220	9220	9220	0
412	20240503	142100	86235820	9220	9220	9220	9220	0
413	20240503	142000	86235820	9220	9220	9220	9220	0
414	20240503	141900	86235820	9220	9220	9220	9220	0
415	20240503	141800	86235820	9220	9220	9220	9220	0
416	20240503	141700	86235820	9220	9220	9220	9220	1
417	20240503	141600	86226600	9220	9220	9220	9220	0
418	20240503	141500	86226600	9220	9220	9220	9220	0
419	20240503	141400	86226600	9220	9220	9220	9220	0
420	20240503	141300	86226600	9220	9220	9220	9220	7
421	20240503	141200	86162060	9220	9220	9220	9220	0
422	20240503	141100	86162060	9220	9220	9220	9220	0
423	20240503	141000	86162060	9220	9220	9220	9220	0
424	20240503	140900	86162060	9220	9220	9220	9220	0
425	20240503	140800	86162060	9220	9230	9230	9220	100
426	20240503	140700	85239910	9220	9220	9220	9220	0
427	20240503	140600	85239910	9220	9220	9220	9220	0
428	20240503	140500	85239910	9220	9220	9220	9220	0
429	20240503	140400	85239910	9220	9220	9220	9220	0
430	20240503	140300	85239910	9220	9220	9220	9220	0
431	20240503	140200	85239910	9220	9220	9220	9220	0
432	20240503	140100	85239910	9220	9220	9220	9220	0
433	20240503	140000	85239910	9220	9220	9220	9220	0
434	20240503	135900	85239910	9220	9220	9220	9220	0
435	20240503	135800	85239910	9220	9220	9220	9220	0
436	20240503	135700	85239910	9220	9220	9220	9220	0
437	20240503	135600	85239910	9220	9220	9220	9220	0
438	20240503	135500	85239910	9220	9220	9220	9220	0
439	20240503	135400	85239910	9220	9220	9220	9220	0
440	20240503	135300	85239910	9220	9220	9220	9220	0
441	20240503	135200	85239910	9220	9220	9220	9220	0
442	20240503	135100	85239910	9220	9220	9220	9220	0
443	20240503	135000	85239910	9220	9220	9220	9220	0
444	20240503	134900	85239910	9220	9220	9220	9220	0
445	20240503	134800	85239910	9220	9220	9220	9220	0
446	20240503	134700	85239910	9220	9220	9220	9220	0
447	20240503	134600	85239910	9220	9230	9230	9220	7
448	20240503	134500	85175360	9220	9220	9220	9220	0
449	20240503	134400	85175360	9220	9220	9220	9220	0
450	20240503	134300	85175360	9220	9220	9220	9220	0
451	20240503	134200	85175360	9220	9220	9220	9220	0
452	20240503	134100	85175360	9220	9220	9220	9220	0
453	20240503	134000	85175360	9220	9220	9220	9220	0
454	20240503	133900	85175360	9220	9220	9220	9220	0
455	20240503	133800	85175360	9220	9220	9220	9220	0
456	20240503	133700	85175360	9220	9220	9220	9220	0
457	20240503	133600	85175360	9220	9220	9220	9220	0
458	20240503	133500	85175360	9220	9220	9220	9220	0
459	20240503	133400	85175360	9220	9220	9220	9220	0
460	20240503	133300	85175360	9220	9220	9220	9220	0
461	20240503	133200	85175360	9220	9220	9220	9220	0
462	20240503	133100	85175360	9220	9220	9220	9220	0
463	20240503	133000	85175360	9220	9220	9220	9220	0
464	20240503	132900	85175360	9220	9220	9220	9220	0
465	20240503	132800	85175360	9220	9220	9220	9220	0
466	20240503	132700	85175360	9220	9220	9220	9220	0
467	20240503	132600	85175360	9220	9220	9220	9220	0
468	20240503	132500	85175360	9220	9220	9220	9220	0
469	20240503	132400	85175360	9220	9220	9220	9220	0
470	20240503	132300	85175360	9220	9220	9220	9220	0
471	20240503	132200	85175360	9220	9220	9220	9220	0
472	20240503	132100	85175360	9220	9220	9220	9220	1
473	20240503	132000	85166140	9220	9220	9220	9220	0
474	20240503	131900	85166140	9220	9220	9220	9220	8
475	20240503	131800	85092380	9200	9200	9200	9200	0
476	20240503	131700	85092380	9200	9200	9200	9200	0
477	20240503	131600	85092380	9200	9260	9260	9200	407
478	20240503	131500	81333440	9270	9270	9270	9270	0
479	20240503	131400	81333440	9270	9270	9270	9270	0
480	20240503	131300	81333440	9270	9270	9270	9270	0
481	20240503	131200	81333440	9270	9270	9270	9270	1
482	20240503	131100	81324170	9280	9280	9280	9280	0
483	20240503	131000	81324170	9280	9280	9280	9280	0
484	20240503	130900	81324170	9280	9280	9280	9280	0
485	20240503	130800	81324170	9280	9280	9280	9280	0
486	20240503	130700	81324170	9280	9280	9280	9280	0
487	20240503	130600	81324170	9280	9280	9280	9280	0
488	20240503	130500	81324170	9280	9280	9280	9280	1
489	20240503	130400	81314890	9280	9280	9280	9280	0
490	20240503	130300	81314890	9280	9280	9280	9280	0
491	20240503	130200	81314890	9280	9280	9280	9280	1
492	20240503	130100	81305610	9290	9290	9290	9290	0
493	20240503	130000	81305610	9290	9290	9290	9290	0
494	20240503	125900	81305610	9290	9300	9300	9290	2
495	20240503	125800	81287020	9250	9250	9250	9250	0
496	20240503	125700	81287020	9250	9250	9250	9250	0
497	20240503	125600	81287020	9250	9250	9250	9250	0
498	20240503	125500	81287020	9250	9250	9250	9250	0
499	20240503	125400	81287020	9250	9250	9250	9250	200
500	20240503	125300	79437020	9250	9270	9270	9250	1000
501	20240503	125200	70184030	9270	9290	9290	9270	8
502	20240503	125100	70109810	9300	9300	9300	9300	0
503	20240503	125000	70109810	9300	9300	9300	9300	0
504	20240503	124900	70109810	9300	9300	9300	9300	0
505	20240503	124800	70109810	9300	9300	9300	9300	0
506	20240503	124700	70109810	9300	9300	9300	9300	0
507	20240503	124600	70109810	9300	9300	9300	9300	0
508	20240503	124500	70109810	9300	9300	9300	9300	0
509	20240503	124400	70109810	9300	9300	9300	9300	0
510	20240503	124300	70109810	9300	9300	9300	9300	0
511	20240503	124200	70109810	9300	9300	9300	9300	0
512	20240503	124100	70109810	9300	9300	9300	9300	0
513	20240503	124000	70109810	9300	9300	9300	9300	0
514	20240503	123900	70109810	9300	9300	9300	9300	0
515	20240503	123800	70109810	9300	9300	9300	9300	0
516	20240503	123700	70109810	9300	9300	9300	9300	0
517	20240503	123600	70109810	9300	9300	9300	9300	0
518	20240503	123500	70109810	9300	9300	9300	9300	0
519	20240503	123400	70109810	9300	9300	9300	9300	0
520	20240503	123300	70109810	9300	9300	9300	9300	0
521	20240503	123200	70109810	9300	9300	9300	9300	0
522	20240503	123100	70109810	9300	9300	9300	9300	1
523	20240503	123000	70100510	9270	9270	9270	9270	0
524	20240503	122900	70100510	9270	9270	9270	9270	0
525	20240503	122800	70100510	9270	9270	9270	9270	0
526	20240503	122700	70100510	9270	9270	9270	9270	0
527	20240503	122600	70100510	9270	9270	9270	9270	0
528	20240503	122500	70100510	9270	9290	9290	9270	8
529	20240503	122400	70026320	9280	9280	9280	9280	0
530	20240503	122300	70026320	9280	9280	9280	9280	0
531	20240503	122200	70026320	9280	9280	9280	9280	0
532	20240503	122100	70026320	9280	9280	9280	9280	0
533	20240503	122000	70026320	9280	9280	9280	9280	0
534	20240503	121900	70026320	9280	9280	9280	9280	0
535	20240503	121800	70026320	9280	9280	9280	9280	0
536	20240503	121700	70026320	9280	9280	9280	9280	0
537	20240503	121600	70026320	9280	9280	9280	9280	0
538	20240503	121500	70026320	9280	9280	9280	9280	0
539	20240503	121400	70026320	9280	9280	9280	9280	0
540	20240503	121300	70026320	9280	9280	9280	9280	0
541	20240503	121200	70026320	9280	9280	9280	9280	0
542	20240503	121100	70026320	9280	9280	9280	9280	0
543	20240503	121000	70026320	9280	9280	9280	9280	0
544	20240503	120900	70026320	9280	9280	9280	9280	0
545	20240503	120800	70026320	9280	9280	9280	9280	0
546	20240503	120700	70026320	9280	9280	9280	9280	0
547	20240503	120600	70026320	9280	9280	9280	9280	0
548	20240503	120500	70026320	9280	9280	9280	9280	0
549	20240503	120400	70026320	9280	9280	9280	9280	0
550	20240503	120300	70026320	9280	9280	9280	9280	0
551	20240503	120200	70026320	9280	9280	9280	9280	0
552	20240503	120100	70026320	9280	9280	9280	9280	0
553	20240503	120000	70026320	9280	9280	9280	9280	0
554	20240503	115900	70026320	9280	9280	9280	9280	0
555	20240503	115800	70026320	9280	9290	9290	9280	102
556	20240503	115700	69079750	9280	9280	9280	9280	0
557	20240503	115600	69079750	9280	9280	9280	9280	0
558	20240503	115500	69079750	9280	9280	9280	9280	0
559	20240503	115400	69079750	9280	9280	9280	9280	0
560	20240503	115300	69079750	9280	9280	9280	9280	0
561	20240503	115200	69079750	9280	9280	9280	9280	0
562	20240503	115100	69079750	9280	9280	9280	9280	0
563	20240503	115000	69079750	9280	9280	9280	9280	0
564	20240503	114900	69079750	9280	9290	9290	9280	102
565	20240503	114800	68133180	9270	9270	9270	9270	0
566	20240503	114700	68133180	9270	9270	9270	9270	0
567	20240503	114600	68133180	9270	9270	9270	9270	0
568	20240503	114500	68133180	9270	9270	9270	9270	0
569	20240503	114400	68133180	9270	9270	9270	9270	0
570	20240503	114300	68133180	9270	9270	9270	9270	0
571	20240503	114200	68133180	9270	9270	9270	9270	0
572	20240503	114100	68133180	9270	9270	9270	9270	0
573	20240503	114000	68133180	9270	9270	9270	9270	0
574	20240503	113900	68133180	9270	9270	9270	9270	0
575	20240503	113800	68133180	9270	9270	9270	9270	0
576	20240503	113700	68133180	9270	9270	9270	9270	0
577	20240503	113600	68133180	9270	9270	9270	9270	1000
578	20240503	113500	58863180	9270	9270	9270	9270	0
579	20240503	113400	58863180	9270	9270	9270	9270	0
580	20240503	113300	58863180	9270	9270	9270	9270	0
581	20240503	113200	58863180	9270	9270	9270	9270	0
582	20240503	113100	58863180	9270	9290	9290	9270	8
583	20240503	113000	58788990	9300	9300	9300	9300	0
584	20240503	112900	58788990	9300	9300	9300	9300	0
585	20240503	112800	58788990	9300	9300	9300	9300	0
586	20240503	112700	58788990	9300	9300	9300	9300	0
587	20240503	112600	58788990	9300	9300	9300	9300	100
588	20240503	112500	57858990	9300	9300	9300	9300	0
589	20240503	112400	57858990	9300	9300	9300	9300	0
590	20240503	112300	57858990	9300	9300	9300	9300	0
591	20240503	112200	57858990	9300	9300	9300	9300	0
592	20240503	112100	57858990	9300	9300	9300	9300	0
593	20240503	112000	57858990	9300	9300	9300	9300	0
594	20240503	111900	57858990	9300	9300	9300	9300	0
595	20240503	111800	57858990	9300	9300	9300	9300	1
596	20240503	111700	57849690	9270	9270	9270	9270	0
597	20240503	111600	57849690	9270	9270	9270	9270	0
598	20240503	111500	57849690	9270	9270	9270	9270	0
599	20240503	111400	57849690	9270	9270	9270	9270	0
600	20240503	111300	57849690	9270	9270	9270	9270	0
601	20240503	111200	57849690	9270	9270	9270	9270	0
602	20240503	111100	57849690	9270	9270	9270	9270	0
603	20240503	111000	57849690	9270	9270	9270	9270	0
604	20240503	110900	57849690	9270	9270	9270	9270	0
605	20240503	110800	57849690	9270	9270	9270	9270	0
606	20240503	110700	57849690	9270	9270	9270	9270	0
607	20240503	110600	57849690	9270	9270	9270	9270	0
608	20240503	110500	57849690	9270	9270	9270	9270	0
609	20240503	110400	57849690	9270	9290	9290	9270	333
610	20240503	110300	54761190	9290	9290	9290	9290	500
611	20240503	110200	50116190	9290	9290	9290	9290	499
612	20240503	110100	45480480	9290	9300	9300	9290	123
613	20240503	110000	44337800	9290	9290	9290	9290	0
614	20240503	105900	44337800	9290	9290	9290	9290	0
615	20240503	105800	44337800	9290	9290	9290	9290	0
616	20240503	105700	44337800	9290	9290	9290	9290	0
617	20240503	105600	44337800	9290	9290	9290	9290	2
618	20240503	105500	44319220	9290	9290	9290	9290	0
619	20240503	105400	44319220	9290	9300	9300	9290	540
620	20240503	105300	39297360	9300	9300	9300	9300	0
621	20240503	105200	39297360	9300	9300	9300	9300	0
622	20240503	105100	39297360	9300	9300	9300	9300	0
623	20240503	105000	39297360	9300	9300	9300	9300	0
624	20240503	104900	39297360	9300	9300	9300	9300	0
625	20240503	104800	39297360	9300	9300	9300	9300	0
626	20240503	104700	39297360	9300	9300	9300	9300	0
627	20240503	104600	39297360	9300	9300	9300	9300	0
628	20240503	104500	39297360	9300	9300	9300	9300	0
629	20240503	104400	39297360	9300	9300	9300	9300	0
630	20240503	104300	39297360	9300	9300	9300	9300	20
631	20240503	104200	39111360	9290	9290	9290	9290	0
632	20240503	104100	39111360	9290	9290	9290	9290	0
633	20240503	104000	39111360	9290	9290	9290	9290	0
634	20240503	103900	39111360	9290	9290	9290	9290	0
635	20240503	103800	39111360	9290	9290	9290	9290	0
636	20240503	103700	39111360	9290	9290	9290	9290	8
637	20240503	103600	39037040	9300	9300	9300	9300	131
638	20240503	103500	37818740	9300	9300	9300	9300	169
639	20240503	103400	36247040	9300	9300	9300	9300	0
640	20240503	103300	36247040	9300	9300	9300	9300	0
641	20240503	103200	36247040	9300	9300	9300	9300	0
642	20240503	103100	36247040	9300	9300	9300	9300	0
643	20240503	103000	36247040	9300	9300	9300	9300	0
644	20240503	102900	36247040	9300	9300	9300	9300	0
645	20240503	102800	36247040	9300	9300	9300	9300	0
646	20240503	102700	36247040	9300	9300	9300	9300	0
647	20240503	102600	36247040	9300	9300	9300	9300	0
648	20240503	102500	36247040	9300	9300	9300	9300	0
649	20240503	102400	36247040	9300	9300	9300	9300	0
650	20240503	102300	36247040	9300	9300	9300	9300	0
651	20240503	102200	36247040	9300	9300	9300	9300	0
652	20240503	102100	36247040	9300	9300	9300	9300	33
653	20240503	102000	35940140	9290	9290	9290	9290	0
654	20240503	101900	35940140	9290	9290	9290	9290	0
655	20240503	101800	35940140	9290	9290	9290	9290	0
656	20240503	101700	35940140	9290	9290	9290	9290	0
657	20240503	101600	35940140	9290	9290	9290	9290	0
658	20240503	101500	35940140	9290	9290	9290	9290	0
659	20240503	101400	35940140	9290	9290	9290	9290	0
660	20240503	101300	35940140	9290	9290	9290	9290	0
661	20240503	101200	35940140	9290	9290	9290	9290	0
662	20240503	101100	35940140	9290	9290	9290	9290	330
663	20240503	101000	32874440	9280	9290	9290	9280	41
664	20240503	100900	32493660	9290	9290	9290	9290	0
665	20240503	100800	32493660	9290	9290	9290	9290	0
666	20240503	100700	32493660	9290	9290	9290	9290	0
667	20240503	100600	32493660	9290	9300	9300	9290	1500
668	20240503	100500	18554160	9300	9300	9300	9300	100
669	20240503	100400	17624160	9290	9290	9290	9290	10
670	20240503	100300	17531260	9290	9290	9290	9290	0
671	20240503	100200	17531260	9290	9290	9290	9290	40
672	20240503	100100	17159660	9290	9290	9290	9290	0
673	20240503	100000	17159660	9290	9290	9290	9290	0
674	20240503	095900	17159660	9290	9290	9290	9290	2
675	20240503	095800	17141080	9280	9280	9280	9280	0
676	20240503	095700	17141080	9280	9280	9280	9280	0
677	20240503	095600	17141080	9280	9280	9280	9280	1
678	20240503	095500	17131800	9280	9280	9280	9280	0
679	20240503	095400	17131800	9280	9280	9280	9280	1
680	20240503	095300	17122520	9270	9270	9270	9270	0
681	20240503	095200	17122520	9270	9270	9270	9270	0
682	20240503	095100	17122520	9270	9270	9270	9270	0
683	20240503	095000	17122520	9270	9270	9270	9270	1
684	20240503	094900	17113250	9260	9260	9260	9260	0
685	20240503	094800	17113250	9260	9260	9260	9260	0
686	20240503	094700	17113250	9260	9260	9260	9260	0
687	20240503	094600	17113250	9260	9290	9290	9250	295
688	20240503	094500	14381650	9300	9300	9300	9300	0
689	20240503	094400	14381650	9300	9300	9300	9300	0
690	20240503	094300	14381650	9300	9300	9300	9300	301
691	20240503	094200	11582350	9300	9300	9300	9300	0
692	20240503	094100	11582350	9300	9300	9300	9300	0
693	20240503	094000	11582350	9300	9300	9300	9300	0
694	20240503	093900	11582350	9300	9300	9300	9300	0
695	20240503	093800	11582350	9300	9320	9320	9300	56
696	20240503	093700	11061520	9330	9330	9330	9330	0
697	20240503	093600	11061520	9330	9330	9330	9330	0
698	20240503	093500	11061520	9330	9330	9330	9330	0
699	20240503	093400	11061520	9330	9330	9330	9330	1
700	20240503	093300	11052190	9340	9340	9340	9340	1
701	20240503	093200	11042850	9350	9350	9350	9350	100
702	20240503	093100	10107850	9350	9350	9350	9350	0
703	20240503	093000	10107850	9350	9350	9350	9350	0
704	20240503	092900	10107850	9350	9360	9360	9350	2
705	20240503	092800	10089140	9370	9370	9370	9370	0
706	20240503	092700	10089140	9370	9370	9370	9370	0
707	20240503	092600	10089140	9370	9370	9370	9370	0
708	20240503	092500	10089140	9370	9370	9370	9370	0
709	20240503	092400	10089140	9370	9370	9370	9370	0
710	20240503	092300	10089140	9370	9370	9370	9370	5
711	20240503	092200	10042290	9370	9380	9380	9370	2
712	20240503	092100	10023540	9390	9400	9400	9390	14
713	20240503	092000	9891950	9400	9270	9440	9270	796
714	20240503	091900	2433380	9260	9260	9260	9260	0
715	20240503	091800	2433380	9260	9260	9260	9260	20
716	20240503	091700	2248180	9260	9260	9260	9260	0
717	20240503	091600	2248180	9260	9260	9260	9260	26
718	20240503	091500	2007420	9260	9260	9260	9260	4
719	20240503	091400	1970380	9260	9260	9260	9260	0
720	20240503	091300	1970380	9260	9260	9260	9260	0
721	20240503	091200	1970380	9260	9260	9260	9260	0
722	20240503	091100	1970380	9260	9260	9260	9260	12
723	20240503	091000	1859260	9260	9260	9260	9260	0
724	20240503	090900	1859260	9260	9260	9260	9260	0
725	20240503	090800	1859260	9260	9260	9260	9260	1
726	20240503	090700	1850000	9250	9250	9250	9250	0
727	20240503	090600	1850000	9250	9250	9250	9250	0
728	20240503	090500	1850000	9250	9250	9250	9250	200
729	20240503	090400	0	9280	9280	9280	9280	0
730	20240503	090300	0	9280	9280	9280	9280	0
731	20240503	090200	0	9280	9280	9280	9280	0
732	20240503	090100	0	9280	9280	9280	9280	0
733	20240503	090000	0	9280	9280	9280	9280	0