KissMeData/222980/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	204500	273492685	4645	4645	4645	4645	1332
3	20240502	204400	273492685	4645	4645	4645	4645	0
4	20240502	204300	273492685	4645	4645	4645	4645	0
5	20240502	204200	273492685	4645	4645	4645	4645	0
6	20240502	204100	273492685	4645	4645	4645	4645	0
7	20240502	204000	273492685	4645	4645	4645	4645	0
8	20240502	203900	273492685	4645	4645	4645	4645	0
9	20240502	203800	273492685	4645	4645	4645	4645	0
10	20240502	203700	273492685	4645	4645	4645	4645	0
11	20240502	203600	273492685	4645	4645	4645	4645	0
12	20240502	203500	273492685	4645	4645	4645	4645	0
13	20240502	203400	273492685	4645	4645	4645	4645	0
14	20240502	203300	273492685	4645	4645	4645	4645	0
15	20240502	203200	273492685	4645	4645	4645	4645	0
16	20240502	203100	273492685	4645	4645	4645	4645	0
17	20240502	203000	273492685	4645	4645	4645	4645	0
18	20240502	202900	273492685	4645	4645	4645	4645	0
19	20240502	202800	273492685	4645	4645	4645	4645	0
20	20240502	202700	273492685	4645	4645	4645	4645	0
21	20240502	202600	273492685	4645	4645	4645	4645	0
22	20240502	202500	273492685	4645	4645	4645	4645	0
23	20240502	202400	273492685	4645	4645	4645	4645	0
24	20240502	202300	273492685	4645	4645	4645	4645	0
25	20240502	202200	273492685	4645	4645	4645	4645	0
26	20240502	202100	273492685	4645	4645	4645	4645	0
27	20240502	202000	273492685	4645	4645	4645	4645	0
28	20240502	201900	273492685	4645	4645	4645	4645	0
29	20240502	201800	273492685	4645	4645	4645	4645	0
30	20240502	201700	273492685	4645	4645	4645	4645	0
31	20240502	201600	273492685	4645	4645	4645	4645	0
32	20240502	201500	273492685	4645	4645	4645	4645	1332
33	20240502	201400	273492685	4645	4645	4645	4645	0
34	20240502	201300	273492685	4645	4645	4645	4645	0
35	20240502	201200	273492685	4645	4645	4645	4645	0
36	20240502	201100	273492685	4645	4645	4645	4645	0
37	20240502	201000	273492685	4645	4645	4645	4645	0
38	20240502	200900	273492685	4645	4645	4645	4645	0
39	20240502	200800	273492685	4645	4645	4645	4645	0
40	20240502	200700	273492685	4645	4645	4645	4645	0
41	20240502	200600	273492685	4645	4645	4645	4645	0
42	20240502	200500	273492685	4645	4645	4645	4645	0
43	20240502	200400	273492685	4645	4645	4645	4645	0
44	20240502	200300	273492685	4645	4645	4645	4645	0
45	20240502	200200	273492685	4645	4645	4645	4645	0
46	20240502	200100	273492685	4645	4645	4645	4645	0
47	20240502	200000	273492685	4645	4645	4645	4645	0
48	20240502	195900	273492685	4645	4645	4645	4645	0
49	20240502	195800	273492685	4645	4645	4645	4645	0
50	20240502	195700	273492685	4645	4645	4645	4645	0
51	20240502	195600	273492685	4645	4645	4645	4645	0
52	20240502	195500	273492685	4645	4645	4645	4645	0
53	20240502	195400	273492685	4645	4645	4645	4645	0
54	20240502	195300	273492685	4645	4645	4645	4645	0
55	20240502	195200	273492685	4645	4645	4645	4645	0
56	20240502	195100	273492685	4645	4645	4645	4645	0
57	20240502	195000	273492685	4645	4645	4645	4645	0
58	20240502	194900	273492685	4645	4645	4645	4645	0
59	20240502	194800	273492685	4645	4645	4645	4645	0
60	20240502	194700	273492685	4645	4645	4645	4645	0
61	20240502	194600	273492685	4645	4645	4645	4645	0
62	20240502	194500	273492685	4645	4645	4645	4645	1332
63	20240502	194400	273492685	4645	4645	4645	4645	0
64	20240502	194300	273492685	4645	4645	4645	4645	0
65	20240502	194200	273492685	4645	4645	4645	4645	0
66	20240502	194100	273492685	4645	4645	4645	4645	0
67	20240502	194000	273492685	4645	4645	4645	4645	0
68	20240502	193900	273492685	4645	4645	4645	4645	0
69	20240502	193800	273492685	4645	4645	4645	4645	0
70	20240502	193700	273492685	4645	4645	4645	4645	0
71	20240502	193600	273492685	4645	4645	4645	4645	0
72	20240502	193500	273492685	4645	4645	4645	4645	0
73	20240502	193400	273492685	4645	4645	4645	4645	0
74	20240502	193300	273492685	4645	4645	4645	4645	0
75	20240502	193200	273492685	4645	4645	4645	4645	0
76	20240502	193100	273492685	4645	4645	4645	4645	0
77	20240502	193000	273492685	4645	4645	4645	4645	0
78	20240502	192900	273492685	4645	4645	4645	4645	0
79	20240502	192800	273492685	4645	4645	4645	4645	0
80	20240502	192700	273492685	4645	4645	4645	4645	0
81	20240502	192600	273492685	4645	4645	4645	4645	0
82	20240502	192500	273492685	4645	4645	4645	4645	0
83	20240502	192400	273492685	4645	4645	4645	4645	0
84	20240502	192300	273492685	4645	4645	4645	4645	0
85	20240502	192200	273492685	4645	4645	4645	4645	0
86	20240502	192100	273492685	4645	4645	4645	4645	0
87	20240502	192000	273492685	4645	4645	4645	4645	0
88	20240502	191900	273492685	4645	4645	4645	4645	0
89	20240502	191800	273492685	4645	4645	4645	4645	0
90	20240502	191700	273492685	4645	4645	4645	4645	0
91	20240502	191600	273492685	4645	4645	4645	4645	0
92	20240502	191500	273492685	4645	4645	4645	4645	1332
93	20240502	191400	273492685	4645	4645	4645	4645	0
94	20240502	191300	273492685	4645	4645	4645	4645	0
95	20240502	191200	273492685	4645	4645	4645	4645	0
96	20240502	191100	273492685	4645	4645	4645	4645	0
97	20240502	191000	273492685	4645	4645	4645	4645	0
98	20240502	190900	273492685	4645	4645	4645	4645	0
99	20240502	190800	273492685	4645	4645	4645	4645	0
100	20240502	190700	273492685	4645	4645	4645	4645	0
101	20240502	190600	273492685	4645	4645	4645	4645	0
102	20240502	190500	273492685	4645	4645	4645	4645	0
103	20240502	190400	273492685	4645	4645	4645	4645	0
104	20240502	190300	273492685	4645	4645	4645	4645	0
105	20240502	190200	273492685	4645	4645	4645	4645	0
106	20240502	190100	273492685	4645	4645	4645	4645	0
107	20240502	190000	273492685	4645	4645	4645	4645	0
108	20240502	185900	273492685	4645	4645	4645	4645	0
109	20240502	185800	273492685	4645	4645	4645	4645	0
110	20240502	185700	273492685	4645	4645	4645	4645	0
111	20240502	185600	273492685	4645	4645	4645	4645	0
112	20240502	185500	273492685	4645	4645	4645	4645	0
113	20240502	185400	273492685	4645	4645	4645	4645	0
114	20240502	185300	273492685	4645	4645	4645	4645	0
115	20240502	185200	273492685	4645	4645	4645	4645	0
116	20240502	185100	273492685	4645	4645	4645	4645	0
117	20240502	185000	273492685	4645	4645	4645	4645	0
118	20240502	184900	273492685	4645	4645	4645	4645	0
119	20240502	184800	273492685	4645	4645	4645	4645	0
120	20240502	184700	273492685	4645	4645	4645	4645	0
121	20240502	184600	273492685	4645	4645	4645	4645	0
122	20240502	184500	273492685	4645	4645	4645	4645	1332
123	20240502	184400	273492685	4645	4645	4645	4645	0
124	20240502	184300	273492685	4645	4645	4645	4645	0
125	20240502	184200	273492685	4645	4645	4645	4645	0
126	20240502	184100	273492685	4645	4645	4645	4645	0
127	20240502	184000	273492685	4645	4645	4645	4645	0
128	20240502	183900	273492685	4645	4645	4645	4645	0
129	20240502	183800	273492685	4645	4645	4645	4645	0
130	20240502	183700	273492685	4645	4645	4645	4645	0
131	20240502	183600	273492685	4645	4645	4645	4645	0
132	20240502	183500	273492685	4645	4645	4645	4645	0
133	20240502	183400	273492685	4645	4645	4645	4645	0
134	20240502	183300	273492685	4645	4645	4645	4645	0
135	20240502	183200	273492685	4645	4645	4645	4645	0
136	20240502	183100	273492685	4645	4645	4645	4645	0
137	20240502	183000	273492685	4645	4645	4645	4645	0
138	20240502	182900	273492685	4645	4645	4645	4645	0
139	20240502	182800	273492685	4645	4645	4645	4645	0
140	20240502	182700	273492685	4645	4645	4645	4645	0
141	20240502	182600	273492685	4645	4645	4645	4645	0
142	20240502	182500	273492685	4645	4645	4645	4645	0
143	20240502	182400	273492685	4645	4645	4645	4645	0
144	20240502	182300	273492685	4645	4645	4645	4645	0
145	20240502	182200	273492685	4645	4645	4645	4645	0
146	20240502	182100	273492685	4645	4645	4645	4645	0
147	20240502	182000	273492685	4645	4645	4645	4645	0
148	20240502	181900	273492685	4645	4645	4645	4645	0
149	20240502	181800	273492685	4645	4645	4645	4645	0
150	20240502	181700	273492685	4645	4645	4645	4645	0
151	20240502	181600	273492685	4645	4645	4645	4645	0
152	20240502	181500	273492685	4645	4645	4645	4645	1332
153	20240502	181400	273492685	4645	4645	4645	4645	0
154	20240502	181300	273492685	4645	4645	4645	4645	0
155	20240502	181200	273492685	4645	4645	4645	4645	0
156	20240502	181100	273492685	4645	4645	4645	4645	0
157	20240502	181000	273492685	4645	4645	4645	4645	0
158	20240502	180900	273492685	4645	4645	4645	4645	0
159	20240502	180800	273492685	4645	4645	4645	4645	0
160	20240502	180700	273492685	4645	4645	4645	4645	0
161	20240502	180600	273492685	4645	4645	4645	4645	0
162	20240502	180500	273492685	4645	4645	4645	4645	0
163	20240502	180400	273492685	4645	4645	4645	4645	0
164	20240502	180300	273492685	4645	4645	4645	4645	0
165	20240502	180200	273492685	4645	4645	4645	4645	0
166	20240502	180100	273492685	4645	4645	4645	4645	0
167	20240502	180000	273492685	4645	4645	4645	4645	0
168	20240502	175900	273492685	4645	4645	4645	4645	0
169	20240502	175800	273492685	4645	4645	4645	4645	0
170	20240502	175700	273492685	4645	4645	4645	4645	0
171	20240502	175600	273492685	4645	4645	4645	4645	0
172	20240502	175500	273492685	4645	4645	4645	4645	0
173	20240502	175400	273492685	4645	4645	4645	4645	0
174	20240502	175300	273492685	4645	4645	4645	4645	0
175	20240502	175200	273492685	4645	4645	4645	4645	0
176	20240502	175100	273492685	4645	4645	4645	4645	0
177	20240502	175000	273492685	4645	4645	4645	4645	0
178	20240502	174900	273492685	4645	4645	4645	4645	0
179	20240502	174800	273492685	4645	4645	4645	4645	0
180	20240502	174700	273492685	4645	4645	4645	4645	0
181	20240502	174600	273492685	4645	4645	4645	4645	0
182	20240502	174500	273492685	4645	4645	4645	4645	1332
183	20240502	174400	273492685	4645	4645	4645	4645	0
184	20240502	174300	273492685	4645	4645	4645	4645	0
185	20240502	174200	273492685	4645	4645	4645	4645	0
186	20240502	174100	273492685	4645	4645	4645	4645	0
187	20240502	174000	273492685	4645	4645	4645	4645	0
188	20240502	173900	273492685	4645	4645	4645	4645	0
189	20240502	173800	273492685	4645	4645	4645	4645	0
190	20240502	173700	273492685	4645	4645	4645	4645	0
191	20240502	173600	273492685	4645	4645	4645	4645	0
192	20240502	173500	273492685	4645	4645	4645	4645	0
193	20240502	173400	273492685	4645	4645	4645	4645	0
194	20240502	173300	273492685	4645	4645	4645	4645	0
195	20240502	173200	273492685	4645	4645	4645	4645	0
196	20240502	173100	273492685	4645	4645	4645	4645	0
197	20240502	173000	273492685	4645	4645	4645	4645	0
198	20240502	172900	273492685	4645	4645	4645	4645	0
199	20240502	172800	273492685	4645	4645	4645	4645	0
200	20240502	172700	273492685	4645	4645	4645	4645	0
201	20240502	172600	273492685	4645	4645	4645	4645	0
202	20240502	172500	273492685	4645	4645	4645	4645	0
203	20240502	172400	273492685	4645	4645	4645	4645	0
204	20240502	172300	273492685	4645	4645	4645	4645	0
205	20240502	172200	273492685	4645	4645	4645	4645	0
206	20240502	172100	273492685	4645	4645	4645	4645	0
207	20240502	172000	273492685	4645	4645	4645	4645	0
208	20240502	171900	273492685	4645	4645	4645	4645	0
209	20240502	171800	273492685	4645	4645	4645	4645	0
210	20240502	171700	273492685	4645	4645	4645	4645	0
211	20240502	171600	273492685	4645	4645	4645	4645	0
212	20240502	171500	273492685	4645	4645	4645	4645	1332
213	20240502	171400	273492685	4645	4645	4645	4645	0
214	20240502	171300	273492685	4645	4645	4645	4645	0
215	20240502	171200	273492685	4645	4645	4645	4645	0
216	20240502	171100	273492685	4645	4645	4645	4645	0
217	20240502	171000	273492685	4645	4645	4645	4645	0
218	20240502	170900	273492685	4645	4645	4645	4645	0
219	20240502	170800	273492685	4645	4645	4645	4645	0
220	20240502	170700	273492685	4645	4645	4645	4645	0
221	20240502	170600	273492685	4645	4645	4645	4645	0
222	20240502	170500	273492685	4645	4645	4645	4645	0
223	20240502	170400	273492685	4645	4645	4645	4645	0
224	20240502	170300	273492685	4645	4645	4645	4645	0
225	20240502	170200	273492685	4645	4645	4645	4645	0
226	20240502	170100	273492685	4645	4645	4645	4645	0
227	20240502	170000	273492685	4645	4645	4645	4645	0
228	20240502	165900	273492685	4645	4645	4645	4645	0
229	20240502	165800	273492685	4645	4645	4645	4645	0
230	20240502	165700	273492685	4645	4645	4645	4645	0
231	20240502	165600	273492685	4645	4645	4645	4645	0
232	20240502	165500	273492685	4645	4645	4645	4645	0
233	20240502	165400	273492685	4645	4645	4645	4645	0
234	20240502	165300	273492685	4645	4645	4645	4645	0
235	20240502	165200	273492685	4645	4645	4645	4645	0
236	20240502	165100	273492685	4645	4645	4645	4645	0
237	20240502	165000	273492685	4645	4645	4645	4645	0
238	20240502	164900	273492685	4645	4645	4645	4645	0
239	20240502	164800	273492685	4645	4645	4645	4645	0
240	20240502	164700	273492685	4645	4645	4645	4645	0
241	20240502	164600	273492685	4645	4645	4645	4645	0
242	20240502	164500	273492685	4645	4645	4645	4645	1332
243	20240502	164400	273492685	4645	4645	4645	4645	0
244	20240502	164300	273492685	4645	4645	4645	4645	0
245	20240502	164200	273492685	4645	4645	4645	4645	0
246	20240502	164100	273492685	4645	4645	4645	4645	0
247	20240502	164000	273492685	4645	4645	4645	4645	0
248	20240502	163900	273492685	4645	4645	4645	4645	0
249	20240502	163800	273492685	4645	4645	4645	4645	0
250	20240502	163700	273492685	4645	4645	4645	4645	0
251	20240502	163600	273492685	4645	4645	4645	4645	0
252	20240502	163500	273492685	4645	4645	4645	4645	0
253	20240502	163400	273492685	4645	4645	4645	4645	0
254	20240502	163300	273492685	4645	4645	4645	4645	0
255	20240502	163200	273492685	4645	4645	4645	4645	0
256	20240502	163100	273492685	4645	4645	4645	4645	0
257	20240502	163000	273492685	4645	4645	4645	4645	0
258	20240502	162900	273492685	4645	4645	4645	4645	0
259	20240502	162800	273492685	4645	4645	4645	4645	0
260	20240502	162700	273492685	4645	4645	4645	4645	0
261	20240502	162600	273492685	4645	4645	4645	4645	0
262	20240502	162500	273492685	4645	4645	4645	4645	0
263	20240502	162400	273492685	4645	4645	4645	4645	0
264	20240502	162300	273492685	4645	4645	4645	4645	0
265	20240502	162200	273492685	4645	4645	4645	4645	0
266	20240502	162100	273492685	4645	4645	4645	4645	0
267	20240502	162000	273492685	4645	4645	4645	4645	0
268	20240502	161900	273492685	4645	4645	4645	4645	0
269	20240502	161800	273492685	4645	4645	4645	4645	0
270	20240502	161700	273492685	4645	4645	4645	4645	0
271	20240502	161600	273492685	4645	4645	4645	4645	0
272	20240502	161500	273492685	4645	4645	4645	4645	1332
273	20240502	161400	273492685	4645	4645	4645	4645	0
274	20240502	161300	273492685	4645	4645	4645	4645	0
275	20240502	161200	273492685	4645	4645	4645	4645	0
276	20240502	161100	273492685	4645	4645	4645	4645	0
277	20240502	161000	273492685	4645	4645	4645	4645	0
278	20240502	160900	273492685	4645	4645	4645	4645	0
279	20240502	160800	273492685	4645	4645	4645	4645	0
280	20240502	160700	273492685	4645	4645	4645	4645	0
281	20240502	160600	273492685	4645	4645	4645	4645	0
282	20240502	160500	273492685	4645	4645	4645	4645	0
283	20240502	160400	273492685	4645	4645	4645	4645	0
284	20240502	160300	273492685	4645	4645	4645	4645	0
285	20240502	160200	273492685	4645	4645	4645	4645	0
286	20240502	160100	273492685	4645	4645	4645	4645	0
287	20240502	160000	273492685	4645	4645	4645	4645	0
288	20240502	155900	273492685	4645	4645	4645	4645	0
289	20240502	155800	273492685	4645	4645	4645	4645	0
290	20240502	155700	273492685	4645	4645	4645	4645	0
291	20240502	155600	273492685	4645	4645	4645	4645	0
292	20240502	155500	273492685	4645	4645	4645	4645	0
293	20240502	155400	273492685	4645	4645	4645	4645	0
294	20240502	155300	273492685	4645	4645	4645	4645	0
295	20240502	155200	273492685	4645	4645	4645	4645	0
296	20240502	155100	273492685	4645	4645	4645	4645	0
297	20240502	155000	273492685	4645	4645	4645	4645	0
298	20240502	154900	273492685	4645	4645	4645	4645	0
299	20240502	154800	273492685	4645	4645	4645	4645	0
300	20240502	154700	273492685	4645	4645	4645	4645	0
301	20240502	154600	273492685	4645	4645	4645	4645	0
302	20240502	154500	273492685	4645	4645	4645	4645	1332
303	20240502	154400	273492685	4645	4645	4645	4645	0
304	20240502	154300	273492685	4645	4645	4645	4645	0
305	20240502	154200	273492685	4645	4645	4645	4645	0
306	20240502	154100	273492685	4645	4645	4645	4645	0
307	20240502	154000	273492685	4645	4645	4645	4645	0
308	20240502	153900	273492685	4645	4645	4645	4645	0
309	20240502	153800	273492685	4645	4645	4645	4645	0
310	20240502	153700	273492685	4645	4645	4645	4645	0
311	20240502	153600	273492685	4645	4645	4645	4645	0
312	20240502	153500	273492685	4645	4645	4645	4645	0
313	20240502	153400	273492685	4645	4645	4645	4645	0
314	20240502	153300	273492685	4645	4645	4645	4645	0
315	20240502	153200	273492685	4645	4645	4645	4645	0
316	20240502	153100	273492685	4645	4645	4645	4645	0
317	20240502	153000	273492685	4645	4645	4645	4645	1332
318	20240502	152900	267305545	4640	4640	4640	4640	0
319	20240502	152800	267305545	4640	4640	4640	4640	0
320	20240502	152700	267305545	4640	4640	4640	4640	0
321	20240502	152600	267305545	4640	4640	4640	4640	0
322	20240502	152500	267305545	4640	4640	4640	4640	0
323	20240502	152400	267305545	4640	4640	4640	4640	0
324	20240502	152300	267305545	4640	4640	4640	4640	0
325	20240502	152200	267305545	4640	4640	4640	4640	0
326	20240502	152100	267305545	4640	4640	4640	4640	0
327	20240502	152000	267305545	4640	4640	4640	4640	0
328	20240502	151900	267305545	4640	4635	4640	4635	28
329	20240502	151800	267175750	4640	4640	4640	4640	5
330	20240502	151700	267152550	4645	4645	4645	4645	0
331	20240502	151600	267152550	4645	4630	4645	4630	6
332	20240502	151500	267124745	4645	4645	4645	4645	0
333	20240502	151400	267124745	4645	4645	4645	4645	308
334	20240502	151300	265694085	4640	4640	4640	4640	2
335	20240502	151200	265684805	4650	4650	4650	4650	10
336	20240502	151100	265638305	4650	4650	4650	4650	0
337	20240502	151000	265638305	4650	4645	4650	4645	2
338	20240502	150900	265629010	4625	4625	4625	4625	0
339	20240502	150800	265629010	4625	4650	4650	4625	462
340	20240502	150700	263487725	4645	4645	4645	4645	2
341	20240502	150600	263478435	4640	4640	4640	4640	0
342	20240502	150500	263478435	4640	4640	4640	4640	0
343	20240502	150400	263478435	4640	4640	4640	4640	51
344	20240502	150300	263241795	4640	4650	4650	4640	210
345	20240502	150200	262266725	4650	4650	4650	4650	0
346	20240502	150100	262266725	4650	4650	4650	4650	1
347	20240502	150000	262262075	4650	4650	4650	4650	1
348	20240502	145900	262257425	4645	4645	4645	4645	0
349	20240502	145800	262257425	4645	4645	4645	4645	1
350	20240502	145700	262252780	4650	4650	4650	4650	1
351	20240502	145600	262248130	4645	4645	4645	4645	118
352	20240502	145500	261700020	4650	4650	4650	4650	1
353	20240502	145400	261695370	4645	4645	4645	4645	166
354	20240502	145300	260924300	4650	4660	4660	4650	404
355	20240502	145200	259045300	4660	4660	4660	4660	136
356	20240502	145100	258411540	4670	4660	4670	4660	383
357	20240502	145000	256626750	4660	4660	4660	4660	0
358	20240502	144900	256626750	4660	4660	4660	4660	0
359	20240502	144800	256626750	4660	4650	4660	4650	17
360	20240502	144700	256547550	4650	4650	4650	4650	100
361	20240502	144600	256082550	4650	4660	4660	4650	11
362	20240502	144500	256031390	4655	4655	4655	4655	0
363	20240502	144400	256031390	4655	4655	4655	4655	0
364	20240502	144300	256031390	4655	4655	4655	4655	0
365	20240502	144200	256031390	4655	4650	4655	4650	25
366	20240502	144100	255915065	4660	4660	4660	4660	0
367	20240502	144000	255915065	4660	4660	4660	4660	0
368	20240502	143900	255915065	4660	4660	4660	4660	0
369	20240502	143800	255915065	4660	4660	4660	4650	103
370	20240502	143700	255435975	4660	4660	4660	4660	45
371	20240502	143600	255226275	4670	4670	4670	4670	0
372	20240502	143500	255226275	4670	4670	4670	4670	0
373	20240502	143400	255226275	4670	4670	4670	4670	0
374	20240502	143300	255226275	4670	4670	4670	4670	0
375	20240502	143200	255226275	4670	4670	4670	4670	0
376	20240502	143100	255226275	4670	4670	4670	4670	0
377	20240502	143000	255226275	4670	4670	4670	4670	0
378	20240502	142900	255226275	4670	4665	4670	4665	20
379	20240502	142800	255132970	4655	4655	4655	4655	1
380	20240502	142700	255128315	4665	4665	4665	4665	11
381	20240502	142600	255077000	4670	4645	4670	4645	467
382	20240502	142500	252904710	4650	4650	4650	4650	0
383	20240502	142400	252904710	4650	4650	4650	4650	10
384	20240502	142300	252858210	4650	4650	4650	4650	0
385	20240502	142200	252858210	4650	4650	4650	4650	50
386	20240502	142100	252625710	4650	4650	4650	4650	0
387	20240502	142000	252625710	4650	4650	4650	4650	0
388	20240502	141900	252625710	4650	4650	4650	4650	6
389	20240502	141800	252597810	4670	4670	4670	4670	1
390	20240502	141700	252593140	4665	4665	4665	4665	0
391	20240502	141600	252593140	4665	4670	4670	4665	667
392	20240502	141500	249481495	4670	4670	4670	4670	0
393	20240502	141400	249481495	4670	4670	4670	4670	0
394	20240502	141300	249481495	4670	4670	4670	4670	0
395	20240502	141200	249481495	4670	4670	4670	4670	0
396	20240502	141100	249481495	4670	4670	4670	4670	1
397	20240502	141000	249476825	4675	4675	4675	4675	0
398	20240502	140900	249476825	4675	4665	4675	4665	37
399	20240502	140800	249304185	4665	4665	4665	4665	0
400	20240502	140700	249304185	4665	4660	4665	4660	111
401	20240502	140600	248786385	4650	4650	4650	4650	124
402	20240502	140500	248209785	4650	4650	4650	4650	0
403	20240502	140400	248209785	4650	4650	4650	4650	0
404	20240502	140300	248209785	4650	4650	4650	4650	0
405	20240502	140200	248209785	4650	4650	4650	4650	0
406	20240502	140100	248209785	4650	4650	4650	4650	0
407	20240502	140000	248209785	4650	4650	4650	4650	0
408	20240502	135900	248209785	4650	4645	4650	4645	21
409	20240502	135800	248112235	4645	4645	4645	4645	10
410	20240502	135700	248065785	4645	4615	4645	4615	2299
411	20240502	135600	237425690	4635	4635	4635	4635	0
412	20240502	135500	237425690	4635	4635	4635	4635	0
413	20240502	135400	237425690	4635	4635	4635	4635	7
414	20240502	135300	237393245	4640	4640	4640	4640	0
415	20240502	135200	237393245	4640	4640	4640	4640	0
416	20240502	135100	237393245	4640	4640	4640	4640	0
417	20240502	135000	237393245	4640	4640	4640	4640	0
418	20240502	134900	237393245	4640	4640	4640	4640	0
419	20240502	134800	237393245	4640	4640	4640	4640	0
420	20240502	134700	237393245	4640	4640	4640	4640	0
421	20240502	134600	237393245	4640	4640	4640	4640	0
422	20240502	134500	237393245	4640	4640	4640	4640	1
423	20240502	134400	237388605	4640	4640	4640	4640	1
424	20240502	134300	237383965	4615	4615	4615	4615	0
425	20240502	134200	237383965	4615	4615	4615	4615	0
426	20240502	134100	237383965	4615	4615	4615	4615	228
427	20240502	134000	236331745	4645	4645	4645	4645	1
428	20240502	133900	236327100	4610	4610	4610	4610	0
429	20240502	133800	236327100	4610	4635	4635	4610	200
430	20240502	133700	235403425	4645	4645	4645	4645	0
431	20240502	133600	235403425	4645	4645	4645	4645	0
432	20240502	133500	235403425	4645	4645	4645	4645	14
433	20240502	133400	235338395	4645	4645	4645	4645	0
434	20240502	133300	235338395	4645	4645	4645	4645	0
435	20240502	133200	235338395	4645	4645	4645	4645	0
436	20240502	133100	235338395	4645	4645	4645	4645	0
437	20240502	133000	235338395	4645	4640	4645	4640	7
438	20240502	132900	235305910	4635	4635	4635	4635	13
439	20240502	132800	235245655	4640	4640	4640	4640	100
440	20240502	132700	234781655	4640	4640	4640	4640	1
441	20240502	132600	234777015	4640	4640	4640	4640	0
442	20240502	132500	234777015	4640	4645	4645	4640	33
443	20240502	132400	234623890	4635	4635	4635	4635	0
444	20240502	132300	234623890	4635	4635	4635	4635	0
445	20240502	132200	234623890	4635	4635	4635	4635	657
446	20240502	132100	231578695	4645	4645	4645	4645	0
447	20240502	132000	231578695	4645	4645	4645	4645	0
448	20240502	131900	231578695	4645	4645	4645	4645	0
449	20240502	131800	231578695	4645	4645	4645	4645	0
450	20240502	131700	231578695	4645	4645	4645	4645	0
451	20240502	131600	231578695	4645	4645	4645	4645	0
452	20240502	131500	231578695	4645	4645	4645	4645	6
453	20240502	131400	231550825	4645	4645	4645	4645	20
454	20240502	131300	231457925	4645	4645	4645	4645	0
455	20240502	131200	231457925	4645	4645	4645	4645	15
456	20240502	131100	231388250	4645	4625	4645	4625	7
457	20240502	131000	231355855	4620	4620	4620	4620	0
458	20240502	130900	231355855	4620	4620	4620	4620	0
459	20240502	130800	231355855	4620	4620	4620	4620	15
460	20240502	130700	231286555	4625	4625	4625	4625	0
461	20240502	130600	231286555	4625	4625	4625	4625	0
462	20240502	130500	231286555	4625	4625	4625	4625	0
463	20240502	130400	231286555	4625	4625	4625	4625	0
464	20240502	130300	231286555	4625	4625	4625	4625	27
465	20240502	130200	231161680	4630	4630	4630	4630	5
466	20240502	130100	231138530	4630	4630	4630	4630	0
467	20240502	130000	231138530	4630	4630	4630	4630	34
468	20240502	125900	230981110	4630	4630	4630	4630	21
469	20240502	125800	230883880	4660	4660	4660	4660	100
470	20240502	125700	230417880	4660	4660	4660	4660	100
471	20240502	125600	229951880	4660	4665	4665	4660	6
472	20240502	125500	229923895	4665	4665	4665	4665	0
473	20240502	125400	229923895	4665	4665	4665	4665	0
474	20240502	125300	229923895	4665	4665	4665	4665	0
475	20240502	125200	229923895	4665	4665	4665	4665	0
476	20240502	125100	229923895	4665	4665	4665	4665	0
477	20240502	125000	229923895	4665	4660	4665	4660	3
478	20240502	124900	229909910	4630	4655	4665	4630	82
479	20240502	124800	229528215	4655	4625	4655	4625	231
480	20240502	124700	228454090	4615	4625	4630	4615	3
481	20240502	124600	228440220	4630	4630	4630	4630	0
482	20240502	124500	228440220	4630	4630	4630	4630	198
483	20240502	124400	227523480	4635	4635	4635	4635	0
484	20240502	124300	227523480	4635	4635	4635	4635	0
485	20240502	124200	227523480	4635	4635	4635	4635	1
486	20240502	124100	227518845	4630	4630	4630	4630	0
487	20240502	124000	227518845	4630	4635	4635	4630	11
488	20240502	123900	227467865	4635	4635	4635	4635	1
489	20240502	123800	227463230	4630	4630	4630	4630	400
490	20240502	123700	225611230	4630	4630	4630	4630	0
491	20240502	123600	225611230	4630	4630	4630	4630	0
492	20240502	123500	225611230	4630	4630	4630	4630	5
493	20240502	123400	225588080	4630	4625	4630	4625	2
494	20240502	123300	225578825	4615	4615	4615	4615	3
495	20240502	123200	225564980	4630	4630	4630	4630	0
496	20240502	123100	225564980	4630	4630	4630	4630	250
497	20240502	123000	224407480	4630	4630	4630	4630	0
498	20240502	122900	224407480	4630	4630	4630	4630	0
499	20240502	122800	224407480	4630	4630	4630	4630	0
500	20240502	122700	224407480	4630	4630	4630	4630	10
501	20240502	122600	224361180	4630	4630	4630	4630	1447
502	20240502	122500	217661570	4630	4630	4630	4630	0
503	20240502	122400	217661570	4630	4630	4630	4630	0
504	20240502	122300	217661570	4630	4630	4630	4630	0
505	20240502	122200	217661570	4630	4620	4630	4620	5
506	20240502	122100	217638460	4630	4630	4630	4630	0
507	20240502	122000	217638460	4630	4630	4630	4630	0
508	20240502	121900	217638460	4630	4630	4630	4630	0
509	20240502	121800	217638460	4630	4630	4630	4630	0
510	20240502	121700	217638460	4630	4630	4630	4630	1
511	20240502	121600	217633830	4630	4630	4630	4630	0
512	20240502	121500	217633830	4630	4620	4630	4620	575
513	20240502	121400	214973240	4620	4620	4620	4620	1
514	20240502	121300	214968620	4610	4610	4610	4610	40
515	20240502	121200	214784220	4620	4620	4620	4620	0
516	20240502	121100	214784220	4620	4625	4625	4620	201
517	20240502	121000	213855595	4625	4620	4625	4620	2
518	20240502	120900	213846350	4625	4625	4625	4625	19
519	20240502	120800	213758475	4630	4630	4630	4630	21
520	20240502	120700	213661245	4630	4630	4630	4630	0
521	20240502	120600	213661245	4630	4630	4630	4630	0
522	20240502	120500	213661245	4630	4625	4630	4625	2
523	20240502	120400	213651990	4630	4630	4630	4630	1
524	20240502	120300	213647360	4625	4625	4625	4625	1
525	20240502	120200	213642735	4630	4630	4630	4630	0
526	20240502	120100	213642735	4630	4630	4630	4630	0
527	20240502	120000	213642735	4630	4630	4630	4630	0
528	20240502	115900	213642735	4630	4630	4630	4630	1
529	20240502	115800	213638105	4610	4610	4610	4610	20
530	20240502	115700	213545905	4610	4610	4610	4610	101
531	20240502	115600	213080295	4630	4630	4630	4630	1
532	20240502	115500	213075665	4610	4610	4610	4610	1
533	20240502	115400	213071055	4610	4610	4610	4610	1
534	20240502	115300	213066445	4630	4630	4630	4630	1
535	20240502	115200	213061815	4610	4610	4610	4610	2440
536	20240502	115100	201813415	4630	4630	4630	4630	1
537	20240502	115000	201808785	4615	4615	4615	4615	0
538	20240502	114900	201808785	4615	4615	4615	4615	0
539	20240502	114800	201808785	4615	4615	4615	4615	121
540	20240502	114700	201250370	4610	4610	4610	4610	25
541	20240502	114600	201135120	4630	4615	4630	4615	17
542	20240502	114500	201056585	4615	4615	4615	4615	0
543	20240502	114400	201056585	4615	4615	4615	4615	0
544	20240502	114300	201056585	4615	4615	4615	4615	150
545	20240502	114200	200364335	4615	4615	4615	4615	0
546	20240502	114100	200364335	4615	4615	4615	4615	2
547	20240502	114000	200355105	4615	4600	4615	4600	21
548	20240502	113900	200258405	4575	4575	4575	4575	66
549	20240502	113800	199956455	4585	4585	4585	4585	0
550	20240502	113700	199956455	4585	4585	4585	4585	956
551	20240502	113600	195573195	4585	4585	4585	4585	6
552	20240502	113500	195545685	4580	4580	4580	4580	0
553	20240502	113400	195545685	4580	4580	4580	4580	0
554	20240502	113300	195545685	4580	4580	4580	4580	0
555	20240502	113200	195545685	4580	4575	4580	4575	995
556	20240502	113100	190991060	4575	4575	4575	4575	1
557	20240502	113000	190986485	4570	4575	4575	4570	19
558	20240502	112900	190899570	4575	4575	4575	4575	0
559	20240502	112800	190899570	4575	4575	4575	4575	0
560	20240502	112700	190899570	4575	4575	4575	4575	1
561	20240502	112600	190894995	4570	4570	4570	4570	0
562	20240502	112500	190894995	4570	4570	4570	4570	0
563	20240502	112400	190894995	4570	4570	4570	4570	334
564	20240502	112300	189368615	4565	4565	4565	4565	200
565	20240502	112200	188455615	4560	4560	4560	4560	200
566	20240502	112100	187543615	4560	4570	4570	4560	766
567	20240502	112000	184045995	4585	4585	4585	4585	0
568	20240502	111900	184045995	4585	4585	4585	4585	0
569	20240502	111800	184045995	4585	4585	4585	4585	0
570	20240502	111700	184045995	4585	4585	4585	4585	6
571	20240502	111600	184018485	4585	4585	4585	4585	1
572	20240502	111500	184013900	4580	4575	4580	4575	755
573	20240502	111400	180558045	4575	4575	4575	4575	0
574	20240502	111300	180558045	4575	4575	4575	4575	0
575	20240502	111200	180558045	4575	4575	4575	4575	1
576	20240502	111100	180553470	4570	4570	4570	4570	20
577	20240502	111000	180462070	4570	4570	4570	4570	0
578	20240502	110900	180462070	4570	4570	4570	4570	0
579	20240502	110800	180462070	4570	4570	4575	4570	80
580	20240502	110700	180096320	4575	4575	4575	4575	300
581	20240502	110600	178723820	4575	4575	4575	4575	0
582	20240502	110500	178723820	4575	4575	4575	4575	0
583	20240502	110400	178723820	4575	4575	4575	4575	1
584	20240502	110300	178719245	4550	4575	4575	4550	350
585	20240502	110200	177125480	4555	4575	4575	4555	373
586	20240502	110100	175425575	4575	4575	4575	4575	50
587	20240502	110000	175196825	4575	4575	4575	4575	1
588	20240502	105900	175192250	4575	4575	4575	4575	0
589	20240502	105800	175192250	4575	4575	4575	4575	0
590	20240502	105700	175192250	4575	4575	4575	4575	0
591	20240502	105600	175192250	4575	4575	4575	4575	20
592	20240502	105500	175100750	4575	4575	4575	4575	5
593	20240502	105400	175077875	4570	4570	4570	4570	1
594	20240502	105300	175073305	4570	4570	4570	4570	6
595	20240502	105200	175045885	4575	4575	4575	4575	500
596	20240502	105100	172758385	4575	4570	4575	4570	5
597	20240502	105000	172735515	4575	4575	4575	4575	0
598	20240502	104900	172735515	4575	4575	4575	4575	703
599	20240502	104800	169519290	4560	4560	4560	4560	103
600	20240502	104700	169049610	4560	4560	4560	4560	0
601	20240502	104600	169049610	4560	4560	4560	4560	1
602	20240502	104500	169045050	4550	4550	4550	4550	0
603	20240502	104400	169045050	4550	4550	4550	4550	0
604	20240502	104300	169045050	4550	4550	4550	4550	0
605	20240502	104200	169045050	4550	4560	4560	4550	78
606	20240502	104100	168689380	4550	4550	4550	4550	0
607	20240502	104000	168689380	4550	4550	4550	4550	261
608	20240502	103900	167501830	4550	4550	4550	4550	100
609	20240502	103800	167046830	4550	4550	4550	4550	0
610	20240502	103700	167046830	4550	4550	4550	4550	74
611	20240502	103600	166710130	4555	4555	4555	4555	105
612	20240502	103500	166231855	4555	4550	4555	4550	176
613	20240502	103400	165430395	4550	4550	4550	4550	0
614	20240502	103300	165430395	4550	4550	4550	4550	0
615	20240502	103200	165430395	4550	4550	4550	4550	67
616	20240502	103100	165125545	4550	4550	4550	4550	0
617	20240502	103000	165125545	4550	4550	4550	4550	30
618	20240502	102900	164989045	4550	4555	4555	4550	1769
619	20240502	102800	156938355	4560	4560	4560	4560	210
620	20240502	102700	155980755	4560	4560	4560	4560	111
621	20240502	102600	155474595	4560	4565	4565	4560	1231
622	20240502	102500	149860080	4565	4565	4565	4565	1016
623	20240502	102400	145222040	4565	4565	4565	4565	0
624	20240502	102300	145222040	4565	4565	4565	4565	0
625	20240502	102200	145222040	4565	4565	4565	4565	10
626	20240502	102100	145176390	4565	4565	4565	4565	0
627	20240502	102000	145176390	4565	4565	4565	4565	500
628	20240502	101900	142893890	4565	4565	4565	4565	0
629	20240502	101800	142893890	4565	4565	4565	4565	0
630	20240502	101700	142893890	4565	4565	4565	4565	0
631	20240502	101600	142893890	4565	4565	4565	4565	0
632	20240502	101500	142893890	4565	4570	4570	4565	30
633	20240502	101400	142756805	4570	4570	4570	4570	140
634	20240502	101300	142117005	4570	4570	4570	4570	499
635	20240502	101200	139836575	4570	4570	4570	4570	102
636	20240502	101100	139370435	4570	4575	4575	4570	1010
637	20240502	101000	134754685	4575	4575	4575	4575	5
638	20240502	100900	134731810	4575	4575	4575	4575	5
639	20240502	100800	134708935	4575	4575	4575	4570	67
640	20240502	100700	134402675	4570	4570	4570	4570	100
641	20240502	100600	133945675	4575	4575	4575	4575	1
642	20240502	100500	133941100	4575	4575	4575	4575	3
643	20240502	100400	133927375	4575	4575	4575	4575	1
644	20240502	100300	133922800	4570	4570	4570	4570	7
645	20240502	100200	133890810	4570	4570	4570	4570	300
646	20240502	100100	132519810	4570	4570	4570	4570	0
647	20240502	100000	132519810	4570	4575	4575	4570	367
648	20240502	095900	130842470	4575	4575	4575	4575	106
649	20240502	095800	130357520	4575	4575	4575	4575	0
650	20240502	095700	130357520	4575	4575	4575	4575	0
651	20240502	095600	130357520	4575	4580	4580	4575	89
652	20240502	095500	129950335	4580	4580	4580	4580	0
653	20240502	095400	129950335	4580	4580	4580	4580	32
654	20240502	095300	129803775	4580	4580	4580	4580	0
655	20240502	095200	129803775	4580	4580	4580	4580	10
656	20240502	095100	129757975	4580	4580	4580	4580	1
657	20240502	095000	129753395	4575	4585	4585	4575	35
658	20240502	094900	129592960	4585	4585	4585	4585	0
659	20240502	094800	129592960	4585	4585	4585	4585	50
660	20240502	094700	129363710	4580	4580	4580	4580	0
661	20240502	094600	129363710	4580	4580	4580	4580	21
662	20240502	094500	129267530	4570	4570	4570	4570	0
663	20240502	094400	129267530	4570	4570	4570	4570	10
664	20240502	094300	129221830	4570	4575	4575	4570	100
665	20240502	094200	128764725	4570	4570	4570	4570	0
666	20240502	094100	128764725	4570	4570	4570	4570	0
667	20240502	094000	128764725	4570	4570	4570	4570	0
668	20240502	093900	128764725	4570	4570	4570	4570	0
669	20240502	093800	128764725	4570	4570	4570	4570	0
670	20240502	093700	128764725	4570	4575	4575	4570	250
671	20240502	093600	127622215	4570	4570	4570	4570	0
672	20240502	093500	127622215	4570	4570	4570	4570	0
673	20240502	093400	127622215	4570	4570	4570	4570	0
674	20240502	093300	127622215	4570	4605	4605	4570	129
675	20240502	093200	127032160	4605	4600	4605	4570	700
676	20240502	093100	123829885	4580	4580	4580	4580	1003
677	20240502	093000	119236145	4570	4570	4570	4570	0
678	20240502	092900	119236145	4570	4570	4570	4570	0
679	20240502	092800	119236145	4570	4570	4570	4570	0
680	20240502	092700	119236145	4570	4570	4570	4570	0
681	20240502	092600	119236145	4570	4570	4570	4570	20
682	20240502	092500	119144745	4570	4575	4575	4570	200
683	20240502	092400	118230695	4580	4580	4580	4580	5
684	20240502	092300	118207795	4580	4590	4590	4580	396
685	20240502	092200	116390465	4590	4585	4590	4580	151
686	20240502	092100	115698055	4585	4585	4585	4585	1
687	20240502	092000	115693470	4560	4560	4560	4560	125
688	20240502	091900	115123470	4560	4565	4565	4560	36
689	20240502	091800	114959305	4565	4565	4565	4565	17
690	20240502	091700	114881700	4565	4565	4565	4565	1
691	20240502	091600	114877135	4565	4565	4570	4565	910
692	20240502	091500	110722965	4565	4570	4570	4565	301
693	20240502	091400	109347400	4570	4570	4570	4570	277
694	20240502	091300	108081510	4570	4580	4580	4570	124
695	20240502	091200	107514630	4590	4575	4590	4575	839
696	20240502	091100	103673550	4570	4560	4570	4560	1952
697	20240502	091000	94763135	4560	4575	4575	4520	4153
698	20240502	090900	75861370	4580	4585	4590	4580	974
699	20240502	090800	71396705	4585	4610	4610	4585	1897
700	20240502	090700	62674190	4610	4620	4620	4610	418
701	20240502	090600	60743695	4625	4625	4625	4625	1483
702	20240502	090500	53884820	4625	4635	4635	4625	1189
703	20240502	090400	48378950	4630	4645	4645	4630	1147
704	20240502	090300	43064425	4635	4630	4645	4630	155
705	20240502	090200	42345885	4630	4630	4650	4625	1470
706	20240502	090100	35536120	4630	4650	4650	4630	835
707	20240502	090000	31667250	4650	4680	4680	4650	5987