KissMeData/404990/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	212200	152727955	4100	4100	4100	4100	2100
3	20240509	212100	152727955	4100	4100	4100	4100	0
4	20240509	212000	152727955	4100	4100	4100	4100	0
5	20240509	211900	152727955	4100	4100	4100	4100	0
6	20240509	211800	152727955	4100	4100	4100	4100	0
7	20240509	211700	152727955	4100	4100	4100	4100	0
8	20240509	211600	152727955	4100	4100	4100	4100	0
9	20240509	211500	152727955	4100	4100	4100	4100	0
10	20240509	211400	152727955	4100	4100	4100	4100	0
11	20240509	211300	152727955	4100	4100	4100	4100	0
12	20240509	211200	152727955	4100	4100	4100	4100	0
13	20240509	211100	152727955	4100	4100	4100	4100	0
14	20240509	211000	152727955	4100	4100	4100	4100	0
15	20240509	210900	152727955	4100	4100	4100	4100	0
16	20240509	210800	152727955	4100	4100	4100	4100	0
17	20240509	210700	152727955	4100	4100	4100	4100	0
18	20240509	210600	152727955	4100	4100	4100	4100	0
19	20240509	210500	152727955	4100	4100	4100	4100	0
20	20240509	210400	152727955	4100	4100	4100	4100	0
21	20240509	210300	152727955	4100	4100	4100	4100	0
22	20240509	210200	152727955	4100	4100	4100	4100	0
23	20240509	210100	152727955	4100	4100	4100	4100	0
24	20240509	210000	152727955	4100	4100	4100	4100	0
25	20240509	205900	152727955	4100	4100	4100	4100	0
26	20240509	205800	152727955	4100	4100	4100	4100	0
27	20240509	205700	152727955	4100	4100	4100	4100	0
28	20240509	205600	152727955	4100	4100	4100	4100	0
29	20240509	205500	152727955	4100	4100	4100	4100	0
30	20240509	205400	152727955	4100	4100	4100	4100	0
31	20240509	205300	152727955	4100	4100	4100	4100	0
32	20240509	205200	152727955	4100	4100	4100	4100	2100
33	20240509	205100	152727955	4100	4100	4100	4100	0
34	20240509	205000	152727955	4100	4100	4100	4100	0
35	20240509	204900	152727955	4100	4100	4100	4100	0
36	20240509	204800	152727955	4100	4100	4100	4100	0
37	20240509	204700	152727955	4100	4100	4100	4100	0
38	20240509	204600	152727955	4100	4100	4100	4100	0
39	20240509	204500	152727955	4100	4100	4100	4100	0
40	20240509	204400	152727955	4100	4100	4100	4100	0
41	20240509	204300	152727955	4100	4100	4100	4100	0
42	20240509	204200	152727955	4100	4100	4100	4100	0
43	20240509	204100	152727955	4100	4100	4100	4100	0
44	20240509	204000	152727955	4100	4100	4100	4100	0
45	20240509	203900	152727955	4100	4100	4100	4100	0
46	20240509	203800	152727955	4100	4100	4100	4100	0
47	20240509	203700	152727955	4100	4100	4100	4100	0
48	20240509	203600	152727955	4100	4100	4100	4100	0
49	20240509	203500	152727955	4100	4100	4100	4100	0
50	20240509	203400	152727955	4100	4100	4100	4100	0
51	20240509	203300	152727955	4100	4100	4100	4100	0
52	20240509	203200	152727955	4100	4100	4100	4100	0
53	20240509	203100	152727955	4100	4100	4100	4100	0
54	20240509	203000	152727955	4100	4100	4100	4100	0
55	20240509	202900	152727955	4100	4100	4100	4100	0
56	20240509	202800	152727955	4100	4100	4100	4100	0
57	20240509	202700	152727955	4100	4100	4100	4100	0
58	20240509	202600	152727955	4100	4100	4100	4100	0
59	20240509	202500	152727955	4100	4100	4100	4100	0
60	20240509	202400	152727955	4100	4100	4100	4100	0
61	20240509	202300	152727955	4100	4100	4100	4100	0
62	20240509	202200	152727955	4100	4100	4100	4100	2100
63	20240509	202100	152727955	4100	4100	4100	4100	0
64	20240509	202000	152727955	4100	4100	4100	4100	0
65	20240509	201900	152727955	4100	4100	4100	4100	0
66	20240509	201800	152727955	4100	4100	4100	4100	0
67	20240509	201700	152727955	4100	4100	4100	4100	0
68	20240509	201600	152727955	4100	4100	4100	4100	0
69	20240509	201500	152727955	4100	4100	4100	4100	0
70	20240509	201400	152727955	4100	4100	4100	4100	0
71	20240509	201300	152727955	4100	4100	4100	4100	0
72	20240509	201200	152727955	4100	4100	4100	4100	0
73	20240509	201100	152727955	4100	4100	4100	4100	0
74	20240509	201000	152727955	4100	4100	4100	4100	0
75	20240509	200900	152727955	4100	4100	4100	4100	0
76	20240509	200800	152727955	4100	4100	4100	4100	0
77	20240509	200700	152727955	4100	4100	4100	4100	0
78	20240509	200600	152727955	4100	4100	4100	4100	0
79	20240509	200500	152727955	4100	4100	4100	4100	0
80	20240509	200400	152727955	4100	4100	4100	4100	0
81	20240509	200300	152727955	4100	4100	4100	4100	0
82	20240509	200200	152727955	4100	4100	4100	4100	0
83	20240509	200100	152727955	4100	4100	4100	4100	0
84	20240509	200000	152727955	4100	4100	4100	4100	0
85	20240509	195900	152727955	4100	4100	4100	4100	0
86	20240509	195800	152727955	4100	4100	4100	4100	0
87	20240509	195700	152727955	4100	4100	4100	4100	0
88	20240509	195600	152727955	4100	4100	4100	4100	0
89	20240509	195500	152727955	4100	4100	4100	4100	0
90	20240509	195400	152727955	4100	4100	4100	4100	0
91	20240509	195300	152727955	4100	4100	4100	4100	0
92	20240509	195200	152727955	4100	4100	4100	4100	2100
93	20240509	195100	152727955	4100	4100	4100	4100	0
94	20240509	195000	152727955	4100	4100	4100	4100	0
95	20240509	194900	152727955	4100	4100	4100	4100	0
96	20240509	194800	152727955	4100	4100	4100	4100	0
97	20240509	194700	152727955	4100	4100	4100	4100	0
98	20240509	194600	152727955	4100	4100	4100	4100	0
99	20240509	194500	152727955	4100	4100	4100	4100	0
100	20240509	194400	152727955	4100	4100	4100	4100	0
101	20240509	194300	152727955	4100	4100	4100	4100	0
102	20240509	194200	152727955	4100	4100	4100	4100	0
103	20240509	194100	152727955	4100	4100	4100	4100	0
104	20240509	194000	152727955	4100	4100	4100	4100	0
105	20240509	193900	152727955	4100	4100	4100	4100	0
106	20240509	193800	152727955	4100	4100	4100	4100	0
107	20240509	193700	152727955	4100	4100	4100	4100	0
108	20240509	193600	152727955	4100	4100	4100	4100	0
109	20240509	193500	152727955	4100	4100	4100	4100	0
110	20240509	193400	152727955	4100	4100	4100	4100	0
111	20240509	193300	152727955	4100	4100	4100	4100	0
112	20240509	193200	152727955	4100	4100	4100	4100	0
113	20240509	193100	152727955	4100	4100	4100	4100	0
114	20240509	193000	152727955	4100	4100	4100	4100	0
115	20240509	192900	152727955	4100	4100	4100	4100	0
116	20240509	192800	152727955	4100	4100	4100	4100	0
117	20240509	192700	152727955	4100	4100	4100	4100	0
118	20240509	192600	152727955	4100	4100	4100	4100	0
119	20240509	192500	152727955	4100	4100	4100	4100	0
120	20240509	192400	152727955	4100	4100	4100	4100	0
121	20240509	192300	152727955	4100	4100	4100	4100	0
122	20240509	192200	152727955	4100	4100	4100	4100	2100
123	20240509	192100	152727955	4100	4100	4100	4100	0
124	20240509	192000	152727955	4100	4100	4100	4100	0
125	20240509	191900	152727955	4100	4100	4100	4100	0
126	20240509	191800	152727955	4100	4100	4100	4100	0
127	20240509	191700	152727955	4100	4100	4100	4100	0
128	20240509	191600	152727955	4100	4100	4100	4100	0
129	20240509	191500	152727955	4100	4100	4100	4100	0
130	20240509	191400	152727955	4100	4100	4100	4100	0
131	20240509	191300	152727955	4100	4100	4100	4100	0
132	20240509	191200	152727955	4100	4100	4100	4100	0
133	20240509	191100	152727955	4100	4100	4100	4100	0
134	20240509	191000	152727955	4100	4100	4100	4100	0
135	20240509	190900	152727955	4100	4100	4100	4100	0
136	20240509	190800	152727955	4100	4100	4100	4100	0
137	20240509	190700	152727955	4100	4100	4100	4100	0
138	20240509	190600	152727955	4100	4100	4100	4100	0
139	20240509	190500	152727955	4100	4100	4100	4100	0
140	20240509	190400	152727955	4100	4100	4100	4100	0
141	20240509	190300	152727955	4100	4100	4100	4100	0
142	20240509	190200	152727955	4100	4100	4100	4100	0
143	20240509	190100	152727955	4100	4100	4100	4100	0
144	20240509	190000	152727955	4100	4100	4100	4100	0
145	20240509	185900	152727955	4100	4100	4100	4100	0
146	20240509	185800	152727955	4100	4100	4100	4100	0
147	20240509	185700	152727955	4100	4100	4100	4100	0
148	20240509	185600	152727955	4100	4100	4100	4100	0
149	20240509	185500	152727955	4100	4100	4100	4100	0
150	20240509	185400	152727955	4100	4100	4100	4100	0
151	20240509	185300	152727955	4100	4100	4100	4100	0
152	20240509	185200	152727955	4100	4100	4100	4100	2100
153	20240509	185100	152727955	4100	4100	4100	4100	0
154	20240509	185000	152727955	4100	4100	4100	4100	0
155	20240509	184900	152727955	4100	4100	4100	4100	0
156	20240509	184800	152727955	4100	4100	4100	4100	0
157	20240509	184700	152727955	4100	4100	4100	4100	0
158	20240509	184600	152727955	4100	4100	4100	4100	0
159	20240509	184500	152727955	4100	4100	4100	4100	0
160	20240509	184400	152727955	4100	4100	4100	4100	0
161	20240509	184300	152727955	4100	4100	4100	4100	0
162	20240509	184200	152727955	4100	4100	4100	4100	0
163	20240509	184100	152727955	4100	4100	4100	4100	0
164	20240509	184000	152727955	4100	4100	4100	4100	0
165	20240509	183900	152727955	4100	4100	4100	4100	0
166	20240509	183800	152727955	4100	4100	4100	4100	0
167	20240509	183700	152727955	4100	4100	4100	4100	0
168	20240509	183600	152727955	4100	4100	4100	4100	0
169	20240509	183500	152727955	4100	4100	4100	4100	0
170	20240509	183400	152727955	4100	4100	4100	4100	0
171	20240509	183300	152727955	4100	4100	4100	4100	0
172	20240509	183200	152727955	4100	4100	4100	4100	0
173	20240509	183100	152727955	4100	4100	4100	4100	0
174	20240509	183000	152727955	4100	4100	4100	4100	0
175	20240509	182900	152727955	4100	4100	4100	4100	0
176	20240509	182800	152727955	4100	4100	4100	4100	0
177	20240509	182700	152727955	4100	4100	4100	4100	0
178	20240509	182600	152727955	4100	4100	4100	4100	0
179	20240509	182500	152727955	4100	4100	4100	4100	0
180	20240509	182400	152727955	4100	4100	4100	4100	0
181	20240509	182300	152727955	4100	4100	4100	4100	0
182	20240509	182200	152727955	4100	4100	4100	4100	2100
183	20240509	182100	152727955	4100	4100	4100	4100	0
184	20240509	182000	152727955	4100	4100	4100	4100	0
185	20240509	181900	152727955	4100	4100	4100	4100	0
186	20240509	181800	152727955	4100	4100	4100	4100	0
187	20240509	181700	152727955	4100	4100	4100	4100	0
188	20240509	181600	152727955	4100	4100	4100	4100	0
189	20240509	181500	152727955	4100	4100	4100	4100	0
190	20240509	181400	152727955	4100	4100	4100	4100	0
191	20240509	181300	152727955	4100	4100	4100	4100	0
192	20240509	181200	152727955	4100	4100	4100	4100	0
193	20240509	181100	152727955	4100	4100	4100	4100	0
194	20240509	181000	152727955	4100	4100	4100	4100	0
195	20240509	180900	152727955	4100	4100	4100	4100	0
196	20240509	180800	152727955	4100	4100	4100	4100	0
197	20240509	180700	152727955	4100	4100	4100	4100	0
198	20240509	180600	152727955	4100	4100	4100	4100	0
199	20240509	180500	152727955	4100	4100	4100	4100	0
200	20240509	180400	152727955	4100	4100	4100	4100	0
201	20240509	180300	152727955	4100	4100	4100	4100	0
202	20240509	180200	152727955	4100	4100	4100	4100	0
203	20240509	180100	152727955	4100	4100	4100	4100	0
204	20240509	180000	152727955	4100	4100	4100	4100	0
205	20240509	175900	152727955	4100	4100	4100	4100	0
206	20240509	175800	152727955	4100	4100	4100	4100	0
207	20240509	175700	152727955	4100	4100	4100	4100	0
208	20240509	175600	152727955	4100	4100	4100	4100	0
209	20240509	175500	152727955	4100	4100	4100	4100	0
210	20240509	175400	152727955	4100	4100	4100	4100	0
211	20240509	175300	152727955	4100	4100	4100	4100	0
212	20240509	175200	152727955	4100	4100	4100	4100	2100
213	20240509	175100	152727955	4100	4100	4100	4100	0
214	20240509	175000	152727955	4100	4100	4100	4100	0
215	20240509	174900	152727955	4100	4100	4100	4100	0
216	20240509	174800	152727955	4100	4100	4100	4100	0
217	20240509	174700	152727955	4100	4100	4100	4100	0
218	20240509	174600	152727955	4100	4100	4100	4100	0
219	20240509	174500	152727955	4100	4100	4100	4100	0
220	20240509	174400	152727955	4100	4100	4100	4100	0
221	20240509	174300	152727955	4100	4100	4100	4100	0
222	20240509	174200	152727955	4100	4100	4100	4100	0
223	20240509	174100	152727955	4100	4100	4100	4100	0
224	20240509	174000	152727955	4100	4100	4100	4100	0
225	20240509	173900	152727955	4100	4100	4100	4100	0
226	20240509	173800	152727955	4100	4100	4100	4100	0
227	20240509	173700	152727955	4100	4100	4100	4100	0
228	20240509	173600	152727955	4100	4100	4100	4100	0
229	20240509	173500	152727955	4100	4100	4100	4100	0
230	20240509	173400	152727955	4100	4100	4100	4100	0
231	20240509	173300	152727955	4100	4100	4100	4100	0
232	20240509	173200	152727955	4100	4100	4100	4100	0
233	20240509	173100	152727955	4100	4100	4100	4100	0
234	20240509	173000	152727955	4100	4100	4100	4100	0
235	20240509	172900	152727955	4100	4100	4100	4100	0
236	20240509	172800	152727955	4100	4100	4100	4100	0
237	20240509	172700	152727955	4100	4100	4100	4100	0
238	20240509	172600	152727955	4100	4100	4100	4100	0
239	20240509	172500	152727955	4100	4100	4100	4100	0
240	20240509	172400	152727955	4100	4100	4100	4100	0
241	20240509	172300	152727955	4100	4100	4100	4100	0
242	20240509	172200	152727955	4100	4100	4100	4100	2100
243	20240509	172100	152727955	4100	4100	4100	4100	0
244	20240509	172000	152727955	4100	4100	4100	4100	0
245	20240509	171900	152727955	4100	4100	4100	4100	0
246	20240509	171800	152727955	4100	4100	4100	4100	0
247	20240509	171700	152727955	4100	4100	4100	4100	0
248	20240509	171600	152727955	4100	4100	4100	4100	0
249	20240509	171500	152727955	4100	4100	4100	4100	0
250	20240509	171400	152727955	4100	4100	4100	4100	0
251	20240509	171300	152727955	4100	4100	4100	4100	0
252	20240509	171200	152727955	4100	4100	4100	4100	0
253	20240509	171100	152727955	4100	4100	4100	4100	0
254	20240509	171000	152727955	4100	4100	4100	4100	0
255	20240509	170900	152727955	4100	4100	4100	4100	0
256	20240509	170800	152727955	4100	4100	4100	4100	0
257	20240509	170700	152727955	4100	4100	4100	4100	0
258	20240509	170600	152727955	4100	4100	4100	4100	0
259	20240509	170500	152727955	4100	4100	4100	4100	0
260	20240509	170400	152727955	4100	4100	4100	4100	0
261	20240509	170300	152727955	4100	4100	4100	4100	0
262	20240509	170200	152727955	4100	4100	4100	4100	0
263	20240509	170100	152727955	4100	4100	4100	4100	0
264	20240509	170000	152727955	4100	4100	4100	4100	0
265	20240509	165900	152727955	4100	4100	4100	4100	0
266	20240509	165800	152727955	4100	4100	4100	4100	0
267	20240509	165700	152727955	4100	4100	4100	4100	0
268	20240509	165600	152727955	4100	4100	4100	4100	0
269	20240509	165500	152727955	4100	4100	4100	4100	0
270	20240509	165400	152727955	4100	4100	4100	4100	0
271	20240509	165300	152727955	4100	4100	4100	4100	0
272	20240509	165200	152727955	4100	4100	4100	4100	2100
273	20240509	165100	152727955	4100	4100	4100	4100	0
274	20240509	165000	152727955	4100	4100	4100	4100	0
275	20240509	164900	152727955	4100	4100	4100	4100	0
276	20240509	164800	152727955	4100	4100	4100	4100	0
277	20240509	164700	152727955	4100	4100	4100	4100	0
278	20240509	164600	152727955	4100	4100	4100	4100	0
279	20240509	164500	152727955	4100	4100	4100	4100	0
280	20240509	164400	152727955	4100	4100	4100	4100	0
281	20240509	164300	152727955	4100	4100	4100	4100	0
282	20240509	164200	152727955	4100	4100	4100	4100	0
283	20240509	164100	152727955	4100	4100	4100	4100	0
284	20240509	164000	152727955	4100	4100	4100	4100	0
285	20240509	163900	152727955	4100	4100	4100	4100	0
286	20240509	163800	152727955	4100	4100	4100	4100	0
287	20240509	163700	152727955	4100	4100	4100	4100	0
288	20240509	163600	152727955	4100	4100	4100	4100	0
289	20240509	163500	152727955	4100	4100	4100	4100	0
290	20240509	163400	152727955	4100	4100	4100	4100	0
291	20240509	163300	152727955	4100	4100	4100	4100	0
292	20240509	163200	152727955	4100	4100	4100	4100	0
293	20240509	163100	152727955	4100	4100	4100	4100	0
294	20240509	163000	152727955	4100	4100	4100	4100	0
295	20240509	162900	152727955	4100	4100	4100	4100	0
296	20240509	162800	152727955	4100	4100	4100	4100	0
297	20240509	162700	152727955	4100	4100	4100	4100	0
298	20240509	162600	152727955	4100	4100	4100	4100	0
299	20240509	162500	152727955	4100	4100	4100	4100	0
300	20240509	162400	152727955	4100	4100	4100	4100	0
301	20240509	162300	152727955	4100	4100	4100	4100	0
302	20240509	162200	152727955	4100	4100	4100	4100	2100
303	20240509	162100	152727955	4100	4100	4100	4100	0
304	20240509	162000	152727955	4100	4100	4100	4100	0
305	20240509	161900	152727955	4100	4100	4100	4100	0
306	20240509	161800	152727955	4100	4100	4100	4100	0
307	20240509	161700	152727955	4100	4100	4100	4100	0
308	20240509	161600	152727955	4100	4100	4100	4100	0
309	20240509	161500	152727955	4100	4100	4100	4100	0
310	20240509	161400	152727955	4100	4100	4100	4100	0
311	20240509	161300	152727955	4100	4100	4100	4100	0
312	20240509	161200	152727955	4100	4100	4100	4100	0
313	20240509	161100	152727955	4100	4100	4100	4100	0
314	20240509	161000	152727955	4100	4100	4100	4100	0
315	20240509	160900	152727955	4100	4100	4100	4100	0
316	20240509	160800	152727955	4100	4100	4100	4100	0
317	20240509	160700	152727955	4100	4100	4100	4100	0
318	20240509	160600	152727955	4100	4100	4100	4100	0
319	20240509	160500	152727955	4100	4100	4100	4100	0
320	20240509	160400	152727955	4100	4100	4100	4100	0
321	20240509	160300	152727955	4100	4100	4100	4100	0
322	20240509	160200	152727955	4100	4100	4100	4100	0
323	20240509	160100	152727955	4100	4100	4100	4100	0
324	20240509	160000	152727955	4100	4100	4100	4100	0
325	20240509	155900	152727955	4100	4100	4100	4100	0
326	20240509	155800	152727955	4100	4100	4100	4100	0
327	20240509	155700	152727955	4100	4100	4100	4100	0
328	20240509	155600	152727955	4100	4100	4100	4100	0
329	20240509	155500	152727955	4100	4100	4100	4100	0
330	20240509	155400	152727955	4100	4100	4100	4100	0
331	20240509	155300	152727955	4100	4100	4100	4100	0
332	20240509	155200	152727955	4100	4100	4100	4100	2100
333	20240509	155100	152727955	4100	4100	4100	4100	0
334	20240509	155000	152727955	4100	4100	4100	4100	0
335	20240509	154900	152727955	4100	4100	4100	4100	0
336	20240509	154800	152727955	4100	4100	4100	4100	0
337	20240509	154700	152727955	4100	4100	4100	4100	0
338	20240509	154600	152727955	4100	4100	4100	4100	0
339	20240509	154500	152727955	4100	4100	4100	4100	0
340	20240509	154400	152727955	4100	4100	4100	4100	0
341	20240509	154300	152727955	4100	4100	4100	4100	0
342	20240509	154200	152727955	4100	4100	4100	4100	0
343	20240509	154100	152727955	4100	4100	4100	4100	0
344	20240509	154000	152727955	4100	4100	4100	4100	0
345	20240509	153900	152727955	4100	4100	4100	4100	0
346	20240509	153800	152727955	4100	4100	4100	4100	0
347	20240509	153700	152727955	4100	4100	4100	4100	0
348	20240509	153600	152727955	4100	4100	4100	4100	0
349	20240509	153500	152727955	4100	4100	4100	4100	0
350	20240509	153400	152727955	4100	4100	4100	4100	0
351	20240509	153300	152727955	4100	4100	4100	4100	0
352	20240509	153200	152727955	4100	4100	4100	4100	0
353	20240509	153100	152727955	4100	4100	4100	4100	0
354	20240509	153000	152727955	4100	4100	4100	4100	2100
355	20240509	152900	144117955	4105	4105	4105	4105	0
356	20240509	152800	144117955	4105	4105	4105	4105	0
357	20240509	152700	144117955	4105	4105	4105	4105	0
358	20240509	152600	144117955	4105	4105	4105	4105	0
359	20240509	152500	144117955	4105	4105	4105	4105	0
360	20240509	152400	144117955	4105	4105	4105	4105	0
361	20240509	152300	144117955	4105	4105	4105	4105	0
362	20240509	152200	144117955	4105	4105	4105	4105	0
363	20240509	152100	144117955	4105	4105	4105	4105	0
364	20240509	152000	144117955	4105	4105	4105	4105	0
365	20240509	151900	144117955	4105	4105	4105	4105	0
366	20240509	151800	144117955	4105	4105	4110	4100	754
367	20240509	151700	141022605	4105	4120	4125	4105	330
368	20240509	151600	139663985	4130	4130	4130	4130	0
369	20240509	151500	139663985	4130	4140	4140	4130	264
370	20240509	151400	138573385	4140	4140	4140	4130	133
371	20240509	151300	138022915	4140	4140	4140	4140	28
372	20240509	151200	137906995	4140	4140	4140	4140	79
373	20240509	151100	137579935	4130	4140	4140	4130	98
374	20240509	151000	137174415	4140	4140	4140	4140	29
375	20240509	150900	137054355	4140	4130	4140	4130	94
376	20240509	150800	136665345	4140	4130	4140	4130	133
377	20240509	150700	136115555	4130	4130	4130	4130	29
378	20240509	150600	135995785	4130	4120	4130	4120	66
379	20240509	150500	135723365	4130	4130	4130	4130	28
380	20240509	150400	135607725	4130	4130	4130	4130	29
381	20240509	150300	135487955	4120	4120	4120	4120	15
382	20240509	150200	135426155	4120	4120	4120	4120	0
383	20240509	150100	135426155	4120	4120	4120	4120	157
384	20240509	150000	134779315	4130	4140	4140	4130	164
385	20240509	145900	134101495	4140	4130	4140	4130	69
386	20240509	145800	133815905	4120	4120	4120	4120	15
387	20240509	145700	133754105	4135	4135	4135	4135	109
388	20240509	145600	133303390	4120	4120	4120	4120	0
389	20240509	145500	133303390	4120	4140	4140	4120	463
390	20240509	145400	131391060	4130	4135	4135	4130	509
391	20240509	145300	129286785	4135	4130	4135	4130	49
392	20240509	145200	129084250	4135	4135	4135	4135	79
393	20240509	145100	128757585	4135	4135	4135	4135	78
394	20240509	145000	128435055	4130	4135	4135	4130	44
395	20240509	144900	128253190	4140	4140	4140	4140	78
396	20240509	144800	127930270	4140	4130	4140	4130	115
397	20240509	144700	127454330	4140	4130	4140	4130	149
398	20240509	144600	126838460	4130	4130	4130	4130	197
399	20240509	144500	126024850	4125	4140	4140	4125	44
400	20240509	144400	125842915	4140	4135	4140	4135	117
401	20240509	144300	125358675	4125	4125	4125	4125	11
402	20240509	144200	125313300	4135	4115	4135	4115	44
403	20240509	144100	125131660	4135	4135	4135	4135	28
404	20240509	144000	125015880	4115	4115	4115	4115	16
405	20240509	143900	124950040	4120	4120	4120	4120	0
406	20240509	143800	124950040	4120	4135	4135	4120	149
407	20240509	143700	124335405	4130	4130	4130	4130	15
408	20240509	143600	124273455	4135	4140	4140	4135	256
409	20240509	143500	123214505	4140	4140	4140	4140	79
410	20240509	143400	122887445	4135	4140	4140	4135	43
411	20240509	143300	122709500	4135	4135	4135	4135	45
412	20240509	143200	122523425	4135	4130	4135	4130	45
413	20240509	143100	122337430	4130	4130	4130	4130	0
414	20240509	143000	122337430	4130	4130	4130	4130	0
415	20240509	142900	122337430	4130	4130	4130	4130	16
416	20240509	142800	122271350	4130	4130	4130	4130	100
417	20240509	142700	121858350	4135	4130	4135	4130	166
418	20240509	142600	121172520	4135	4135	4135	4135	0
419	20240509	142500	121172520	4135	4135	4135	4135	29
420	20240509	142400	121052605	4130	4130	4135	4130	145
421	20240509	142300	120453605	4130	4130	4130	4130	0
422	20240509	142200	120453605	4130	4130	4130	4130	5
423	20240509	142100	120432955	4125	4135	4135	4125	200
424	20240509	142000	119606105	4140	4140	4140	4140	29
425	20240509	141900	119486045	4140	4135	4140	4135	49
426	20240509	141800	119283265	4135	4135	4135	4135	1
427	20240509	141700	119279130	4135	4135	4135	4135	0
428	20240509	141600	119279130	4135	4135	4140	4135	265
429	20240509	141500	118182965	4140	4140	4140	4140	64
430	20240509	141400	117918005	4140	4140	4140	4140	41
431	20240509	141300	117748265	4135	4130	4135	4130	84
432	20240509	141200	117401265	4130	4130	4130	4130	28
433	20240509	141100	117285625	4125	4125	4125	4125	16
434	20240509	141000	117219625	4130	4130	4130	4130	10
435	20240509	140900	117178325	4135	4135	4135	4135	221
436	20240509	140800	116264490	4135	4140	4140	4135	44
437	20240509	140700	116082405	4140	4140	4140	4140	62
438	20240509	140600	115825725	4135	4135	4135	4135	16
439	20240509	140500	115759565	4140	4140	4140	4140	78
440	20240509	140400	115436645	4140	4145	4145	4140	192
441	20240509	140300	114641345	4140	4145	4145	4140	92
442	20240509	140200	114260080	4140	4145	4145	4140	29
443	20240509	140100	114139880	4140	4140	4140	4140	184
444	20240509	140000	113378120	4135	4140	4140	4135	43
445	20240509	135900	113200175	4140	4140	4140	4140	63
446	20240509	135800	112939355	4135	4135	4135	4135	16
447	20240509	135700	112873195	4140	4140	4140	4140	28
448	20240509	135600	112757275	4135	4135	4135	4135	0
449	20240509	135500	112757275	4135	4135	4135	4135	15
450	20240509	135400	112695250	4135	4140	4140	4135	1771
451	20240509	135300	105364665	4140	4140	4140	4140	63
452	20240509	135200	105103845	4135	4140	4140	4135	44
453	20240509	135100	104921765	4140	4140	4140	4140	40
454	20240509	135000	104756165	4140	4135	4140	4135	52
455	20240509	134900	104541005	4135	4135	4135	4135	0
456	20240509	134800	104541005	4135	4135	4135	4135	0
457	20240509	134700	104541005	4135	4145	4145	4135	17
458	20240509	134600	104470690	4135	4145	4145	4135	267
459	20240509	134500	103365505	4145	4140	4145	4140	94
460	20240509	134400	102975955	4145	4145	4145	4145	45
461	20240509	134300	102789430	4145	4140	4145	4140	62
462	20240509	134200	102532500	4135	4145	4145	4135	94
463	20240509	134100	102143020	4145	4145	4145	4145	29
464	20240509	134000	102022815	4145	4145	4145	4145	78
465	20240509	133900	101699505	4135	4145	4145	4135	94
466	20240509	133800	101310025	4145	4145	4145	4145	28
467	20240509	133700	101193965	4145	4145	4145	4135	95
468	20240509	133600	100800350	4145	4145	4145	4145	50
469	20240509	133500	100593100	4145	4145	4145	4145	28
470	20240509	133400	100477040	4145	4135	4145	4135	94
471	20240509	133300	100087560	4145	4145	4145	4145	64
472	20240509	133200	99822280	4145	4145	4145	4145	28
473	20240509	133100	99706220	4135	4145	4145	4135	95
474	20240509	133000	99312605	4145	4145	4145	4145	28
475	20240509	132900	99196545	4145	4135	4145	4135	29
476	20240509	132800	99076490	4145	4145	4145	4145	0
477	20240509	132700	99076490	4145	4145	4145	4145	1
478	20240509	132600	99072345	4145	4135	4145	4135	24
479	20240509	132500	98973015	4135	4145	4145	4135	274
480	20240509	132400	97838395	4145	4140	4145	4140	45
481	20240509	132300	97651950	4140	4145	4145	4140	82
482	20240509	132200	97312070	4140	4140	4140	4140	62
483	20240509	132100	97055390	4135	4140	4140	4135	43
484	20240509	132000	96877445	4140	4140	4140	4140	99
485	20240509	131900	96467585	4140	4140	4140	4140	63
486	20240509	131800	96206765	4135	4140	4140	4135	44
487	20240509	131700	96024685	4140	4140	4140	4140	64
488	20240509	131600	95759725	4135	4140	4140	4135	43
489	20240509	131500	95581780	4140	4140	4140	4140	64
490	20240509	131400	95316820	4140	4140	4140	4140	78
491	20240509	131300	94993900	4135	4135	4135	4135	15
492	20240509	131200	94931875	4140	4140	4140	4140	37
493	20240509	131100	94778695	4140	4135	4140	4135	40
494	20240509	131000	94613110	4135	4130	4135	4130	59
495	20240509	130900	94369355	4140	4140	4140	4140	2
496	20240509	130800	94361075	4140	4140	4140	4130	78
497	20240509	130700	94038305	4130	4135	4135	4130	258
498	20240509	130600	92972370	4140	4140	4140	4140	61
499	20240509	130500	92719830	4135	4130	4135	4130	24
500	20240509	130400	92620630	4130	4130	4130	4130	1
501	20240509	130300	92616500	4120	4120	4120	4120	16
502	20240509	130200	92550580	4130	4130	4130	4130	0
503	20240509	130100	92550580	4130	4130	4130	4125	252
504	20240509	130000	91509825	4130	4130	4130	4130	15
505	20240509	125900	91447875	4135	4140	4140	4135	281
506	20240509	125800	90285700	4140	4140	4140	4140	2
507	20240509	125700	90277420	4135	4140	4140	4135	95
508	20240509	125600	89884200	4140	4140	4140	4140	43
509	20240509	125500	89706180	4140	4140	4140	4135	107
510	20240509	125400	89263275	4135	4135	4135	4135	40
511	20240509	125300	89097875	4135	4135	4135	4135	39
512	20240509	125200	88936610	4130	4135	4135	4130	43
513	20240509	125100	88758930	4130	4130	4130	4130	60
514	20240509	125000	88511130	4135	4135	4135	4135	63
515	20240509	124900	88250625	4135	4130	4135	4130	45
516	20240509	124800	88064630	4135	4135	4135	4135	20
517	20240509	124700	87981930	4130	4130	4130	4130	15
518	20240509	124600	87919980	4130	4130	4130	4130	0
519	20240509	124500	87919980	4130	4130	4130	4130	100
520	20240509	124400	87506980	4135	4135	4135	4130	60
521	20240509	124300	87258960	4135	4140	4140	4135	222
522	20240509	124200	86340740	4140	4135	4140	4135	44
523	20240509	124100	86158655	4140	4140	4140	4140	78
524	20240509	124000	85835735	4140	4140	4140	4140	29
525	20240509	123900	85715675	4140	4130	4140	4130	28
526	20240509	123800	85599905	4140	4140	4140	4140	34
527	20240509	123700	85459145	4140	4140	4140	4140	0
528	20240509	123600	85459145	4140	4140	4140	4130	95
529	20240509	123500	85066005	4135	4135	4140	4135	160
530	20240509	123400	84404010	4135	4135	4140	4135	116
531	20240509	123300	83924145	4135	4130	4135	4130	44
532	20240509	123200	83742420	4130	4125	4130	4125	51
533	20240509	123100	83531795	4120	4130	4130	4120	44
534	20240509	123000	83350225	4130	4130	4130	4130	28
535	20240509	122900	83234585	4120	4120	4120	4120	0
536	20240509	122800	83234585	4120	4130	4130	4120	17
537	20240509	122700	83164535	4130	4130	4130	4130	0
538	20240509	122600	83164535	4130	4130	4130	4130	205
539	20240509	122500	82317885	4140	4140	4140	4140	0
540	20240509	122400	82317885	4140	4130	4140	4130	14
541	20240509	122300	82259935	4130	4140	4140	4130	515
542	20240509	122200	80127995	4145	4145	4145	4145	78
543	20240509	122100	79804685	4145	4140	4145	4140	94
544	20240509	122000	79415130	4145	4145	4145	4145	29
545	20240509	121900	79294925	4145	4140	4145	4140	29
546	20240509	121800	79174725	4130	4130	4130	4130	25
547	20240509	121700	79071475	4140	4140	4140	4140	0
548	20240509	121600	79071475	4140	4140	4140	4140	0
549	20240509	121500	79071475	4140	4145	4145	4140	442
550	20240509	121400	77240915	4145	4145	4145	4145	29
551	20240509	121300	77120710	4145	4140	4145	4140	94
552	20240509	121200	76731155	4145	4145	4145	4145	28
553	20240509	121100	76615095	4145	4145	4145	4145	79
554	20240509	121000	76287640	4140	4145	4145	4140	93
555	20240509	120900	75902230	4145	4145	4145	4145	29
556	20240509	120800	75782025	4145	4145	4145	4145	63
557	20240509	120700	75520890	4140	4145	4145	4140	58
558	20240509	120600	75280560	4145	4145	4145	4145	0
559	20240509	120500	75280560	4145	4140	4145	4140	140
560	20240509	120400	74700910	4145	4145	4145	4145	62
561	20240509	120300	74443920	4145	4145	4145	4145	29
562	20240509	120200	74323715	4145	4145	4145	4140	45
563	20240509	120100	74137270	4145	4145	4145	4145	29
564	20240509	120000	74017065	4145	4140	4145	4140	25
565	20240509	115900	73913515	4140	4145	4145	4140	176
566	20240509	115800	73184480	4145	4145	4145	4145	29
567	20240509	115700	73064275	4145	4140	4145	4140	93
568	20240509	115600	72678865	4145	4145	4145	4145	93
569	20240509	115500	72293380	4140	4140	4140	4140	14
570	20240509	115400	72235420	4140	4140	4140	4135	91
571	20240509	115300	71858760	4140	4140	4140	4140	63
572	20240509	115200	71597940	4140	4135	4140	4135	44
573	20240509	115100	71415855	4140	4140	4140	4140	78
574	20240509	115000	71092935	4140	4140	4140	4135	63
575	20240509	114900	70832120	4135	4140	4140	4135	45
576	20240509	114800	70645900	4140	4140	4140	4140	78
577	20240509	114700	70322980	4140	4140	4140	4140	66
578	20240509	114600	70049740	4135	4140	4140	4135	43
579	20240509	114500	69871795	4140	4140	4140	4140	65
580	20240509	114400	69602695	4135	4140	4140	4135	44
581	20240509	114300	69420610	4140	4140	4140	4140	60
582	20240509	114200	69172210	4140	4140	4140	4140	62
583	20240509	114100	68915530	4140	4135	4140	4135	65
584	20240509	114000	68646510	4140	4140	4140	4140	78
585	20240509	113900	68323590	4140	4135	4140	4135	79
586	20240509	113800	67996605	4140	4140	4140	4140	28
587	20240509	113700	67880685	4140	4140	4140	4140	64
588	20240509	113600	67615725	4140	4140	4140	4135	85
589	20240509	113500	67263900	4140	4135	4140	4135	38
590	20240509	113400	67106630	4140	4140	4140	4140	63
591	20240509	113300	66845810	4135	4140	4140	4135	44
592	20240509	113200	66663730	4140	4140	4140	4140	80
593	20240509	113100	66332530	4140	4135	4140	4135	78
594	20240509	113000	66009735	4140	4140	4140	4140	29
595	20240509	112900	65889675	4140	4140	4140	4140	65
596	20240509	112800	65620575	4135	4140	4140	4135	94
597	20240509	112700	65231495	4140	4140	4140	4140	29
598	20240509	112600	65111435	4140	4140	4140	4140	78
599	20240509	112500	64788515	4135	4140	4140	4135	94
600	20240509	112400	64399430	4140	4140	4140	4140	28
601	20240509	112300	64283510	4140	4140	4140	4135	94
602	20240509	112200	63894425	4140	4140	4140	4140	79
603	20240509	112100	63567365	4140	4140	4140	4140	0
604	20240509	112000	63567365	4140	4140	4140	4135	94
605	20240509	111900	63178285	4140	4140	4140	4140	29
606	20240509	111800	63058225	4140	4135	4140	4135	93
607	20240509	111700	62673280	4140	4140	4140	4140	92
608	20240509	111600	62292400	4140	4140	4140	4140	28
609	20240509	111500	62176480	4140	4135	4140	4135	86
610	20240509	111400	61820520	4140	4140	4140	4140	64
611	20240509	111300	61555560	4140	4140	4140	4140	28
612	20240509	111200	61439640	4135	4140	4140	4135	94
613	20240509	111100	61050555	4140	4140	4140	4140	66
614	20240509	111000	60777315	4140	4135	4140	4135	44
615	20240509	110900	60595230	4140	4140	4140	4140	60
616	20240509	110800	60346830	4135	4140	4140	4135	140
617	20240509	110700	59767535	4135	4140	4140	4135	45
618	20240509	110600	59581315	4140	4140	4140	4140	78
619	20240509	110500	59258395	4140	4140	4140	4140	29
620	20240509	110400	59138335	4140	4140	4140	4135	93
621	20240509	110300	58753390	4140	4140	4140	4140	79
622	20240509	110200	58426330	4135	4135	4140	4135	241
623	20240509	110100	57429655	4140	4140	4140	4135	81
624	20240509	110000	57094325	4140	4140	4140	4140	79
625	20240509	105900	56767265	4135	4140	4140	4135	44
626	20240509	105800	56585185	4140	4140	4140	4140	50
627	20240509	105700	56378185	4140	4135	4140	4135	94
628	20240509	105600	55989100	4140	4135	4140	4135	30
629	20240509	105500	55864905	4135	4140	4140	4135	565
630	20240509	105400	53528235	4140	4135	4140	4135	44
631	20240509	105300	53346155	4140	4140	4140	4140	79
632	20240509	105200	53019095	4140	4135	4140	4135	130
633	20240509	105100	52481150	4135	4140	4140	4135	43
634	20240509	105000	52303205	4140	4140	4140	4140	79
635	20240509	104900	51976145	4140	4135	4140	4135	78
636	20240509	104800	51653300	4140	4140	4140	4140	439
637	20240509	104700	49835840	4140	4140	4140	4140	962
638	20240509	104600	45853160	4135	4145	4145	4135	95
639	20240509	104500	45459690	4145	4145	4145	4145	29
640	20240509	104400	45339485	4145	4135	4145	4135	13
641	20240509	104300	45285610	4135	4145	4145	4135	320
642	20240509	104200	43961860	4145	4145	4145	4145	28
643	20240509	104100	43845800	4145	4145	4145	4135	79
644	20240509	104000	43518505	4145	4145	4145	4145	28
645	20240509	103900	43402445	4145	4145	4145	4145	53
646	20240509	103800	43182760	4135	4145	4145	4135	94
647	20240509	103700	42793280	4140	4140	4140	4140	136
648	20240509	103600	42230240	4140	4135	4140	4135	72
649	20240509	103500	41932335	4135	4135	4140	4135	305
650	20240509	103400	40671015	4135	4135	4135	4135	0
651	20240509	103300	40671015	4135	4130	4135	4130	66
652	20240509	103200	40398185	4135	4135	4135	4130	166
653	20240509	103100	39712045	4135	4135	4135	4135	29
654	20240509	103000	39592130	4135	4125	4135	4120	1141
655	20240509	102900	34880100	4125	4125	4125	4125	112
656	20240509	102800	34418100	4125	4115	4125	4115	44
657	20240509	102700	34236750	4125	4115	4125	4115	246
658	20240509	102600	33223115	4115	4110	4115	4110	2944
659	20240509	102500	21121170	4110	4105	4110	4105	78
660	20240509	102400	20800670	4110	4110	4110	4110	72
661	20240509	102300	20504750	4110	4110	4110	4110	29
662	20240509	102200	20385560	4105	4110	4110	4105	93
663	20240509	102100	20003405	4110	4110	4110	4110	79
664	20240509	102000	19678715	4110	4105	4110	4105	44
665	20240509	101900	19497955	4110	4110	4110	4110	79
666	20240509	101800	19173265	4110	4110	4110	4110	78
667	20240509	101700	18852685	4105	4110	4110	4105	46
668	20240509	101600	18663710	4110	4110	4110	4110	79
669	20240509	101500	18339020	4110	4110	4110	4110	78
670	20240509	101400	18018440	4100	4110	4110	4100	44
671	20240509	101300	17837750	4110	4105	4110	4105	331
672	20240509	101200	16478745	4105	4100	4105	4100	44
673	20240509	101100	16298205	4105	4105	4105	4105	29
674	20240509	101000	16179160	4105	4105	4105	4105	28
675	20240509	100900	16064220	4105	4100	4105	4100	44
676	20240509	100800	15883675	4105	4105	4105	4105	29
677	20240509	100700	15764630	4105	4100	4105	4100	93
678	20240509	100600	15382940	4105	4105	4105	4105	29
679	20240509	100500	15263895	4105	4105	4105	4105	28
680	20240509	100400	15148955	4105	4100	4105	4100	45
681	20240509	100300	14964310	4105	4105	4105	4105	28
682	20240509	100200	14849370	4105	4105	4105	4105	14
683	20240509	100100	14791900	4100	4105	4105	4100	28
684	20240509	100000	14677035	4105	4105	4105	4105	28
685	20240509	095900	14562095	4105	4100	4105	4100	45
686	20240509	095800	14377450	4105	4105	4105	4105	68
687	20240509	095700	14098310	4100	4100	4100	4100	3
688	20240509	095600	14086010	4100	4100	4100	4100	28
689	20240509	095500	13971210	4105	4105	4105	4105	0
690	20240509	095400	13971210	4105	4105	4105	4105	0
691	20240509	095300	13971210	4105	4105	4105	4105	0
692	20240509	095200	13971210	4105	4110	4110	4105	238
693	20240509	095100	12994075	4105	4105	4105	4105	16
694	20240509	095000	12928395	4110	4110	4110	4110	29
695	20240509	094900	12809205	4110	4110	4110	4110	29
696	20240509	094800	12690015	4110	4110	4110	4105	642
697	20240509	094700	10051470	4110	4105	4110	4105	649
698	20240509	094600	7387180	4105	4100	4105	4100	45
699	20240509	094500	7202535	4105	4105	4105	4105	28
700	20240509	094400	7087595	4105	4105	4105	4105	33
701	20240509	094300	6952130	4105	4100	4105	4100	44
702	20240509	094200	6771585	4100	4100	4100	4100	66
703	20240509	094100	6500985	4100	4100	4100	4100	28
704	20240509	094000	6386185	4095	4095	4095	4095	350
705	20240509	093900	4952935	4095	4095	4095	4095	29
706	20240509	093800	4834180	4095	4095	4095	4095	28
707	20240509	093700	4719520	4095	4095	4095	4095	30
708	20240509	093600	4596670	4095	4095	4095	4095	28
709	20240509	093500	4482010	4095	4095	4095	4095	29
710	20240509	093400	4363255	4095	4095	4095	4095	28
711	20240509	093300	4248595	4095	4095	4095	4095	29
712	20240509	093200	4129840	4095	4095	4095	4095	29
713	20240509	093100	4011085	4095	4095	4095	4095	28
714	20240509	093000	3896425	4095	4095	4095	4095	29
715	20240509	092900	3777670	4095	4095	4095	4095	28
716	20240509	092800	3663010	4095	4095	4095	4095	0
717	20240509	092700	3663010	4095	4095	4095	4095	29
718	20240509	092600	3544255	4095	4095	4095	4095	28
719	20240509	092500	3429595	4095	4095	4095	4095	29
720	20240509	092400	3310840	4095	4095	4095	4095	29
721	20240509	092300	3192085	4095	4095	4095	4095	28
722	20240509	092200	3077425	4095	4095	4095	4095	29
723	20240509	092100	2958670	4095	4095	4095	4095	28
724	20240509	092000	2844010	4095	4095	4095	4095	29
725	20240509	091900	2725255	4095	4095	4095	4095	28
726	20240509	091800	2610595	4095	4090	4095	4090	39
727	20240509	091700	2450940	4095	4095	4095	4095	29
728	20240509	091600	2332185	4095	4095	4095	4095	28
729	20240509	091500	2217525	4095	4095	4095	4095	20
730	20240509	091400	2135625	4095	4095	4095	4095	0
731	20240509	091300	2135625	4095	4095	4095	4095	29
732	20240509	091200	2016870	4095	4095	4095	4095	0
733	20240509	091100	2016870	4095	4095	4095	4095	100
734	20240509	091000	1607370	4090	4090	4090	4090	150
735	20240509	090900	993870	4090	4090	4090	4090	0
736	20240509	090800	993870	4090	4090	4090	4090	0
737	20240509	090700	993870	4090	4090	4090	4090	0
738	20240509	090600	993870	4090	4090	4090	4090	0
739	20240509	090500	993870	4090	4090	4090	4090	0
740	20240509	090400	993870	4090	4090	4090	4090	0
741	20240509	090300	993870	4090	4090	4090	4090	0
742	20240509	090200	993870	4090	4090	4090	4090	0
743	20240509	090100	993870	4090	4090	4090	4090	0
744	20240509	090000	993870	4090	4090	4090	4090	243