KissMeData/355150/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	212000	166827690	8670	8670	8670	8670	229
3	20240502	211900	166827690	8670	8670	8670	8670	0
4	20240502	211800	166827690	8670	8670	8670	8670	0
5	20240502	211700	166827690	8670	8670	8670	8670	0
6	20240502	211600	166827690	8670	8670	8670	8670	0
7	20240502	211500	166827690	8670	8670	8670	8670	0
8	20240502	211400	166827690	8670	8670	8670	8670	0
9	20240502	211300	166827690	8670	8670	8670	8670	0
10	20240502	211200	166827690	8670	8670	8670	8670	0
11	20240502	211100	166827690	8670	8670	8670	8670	0
12	20240502	211000	166827690	8670	8670	8670	8670	0
13	20240502	210900	166827690	8670	8670	8670	8670	0
14	20240502	210800	166827690	8670	8670	8670	8670	0
15	20240502	210700	166827690	8670	8670	8670	8670	0
16	20240502	210600	166827690	8670	8670	8670	8670	0
17	20240502	210500	166827690	8670	8670	8670	8670	0
18	20240502	210400	166827690	8670	8670	8670	8670	0
19	20240502	210300	166827690	8670	8670	8670	8670	0
20	20240502	210200	166827690	8670	8670	8670	8670	0
21	20240502	210100	166827690	8670	8670	8670	8670	0
22	20240502	210000	166827690	8670	8670	8670	8670	0
23	20240502	205900	166827690	8670	8670	8670	8670	0
24	20240502	205800	166827690	8670	8670	8670	8670	0
25	20240502	205700	166827690	8670	8670	8670	8670	0
26	20240502	205600	166827690	8670	8670	8670	8670	0
27	20240502	205500	166827690	8670	8670	8670	8670	0
28	20240502	205400	166827690	8670	8670	8670	8670	0
29	20240502	205300	166827690	8670	8670	8670	8670	0
30	20240502	205200	166827690	8670	8670	8670	8670	0
31	20240502	205100	166827690	8670	8670	8670	8670	0
32	20240502	205000	166827690	8670	8670	8670	8670	229
33	20240502	204900	166827690	8670	8670	8670	8670	0
34	20240502	204800	166827690	8670	8670	8670	8670	0
35	20240502	204700	166827690	8670	8670	8670	8670	0
36	20240502	204600	166827690	8670	8670	8670	8670	0
37	20240502	204500	166827690	8670	8670	8670	8670	0
38	20240502	204400	166827690	8670	8670	8670	8670	0
39	20240502	204300	166827690	8670	8670	8670	8670	0
40	20240502	204200	166827690	8670	8670	8670	8670	0
41	20240502	204100	166827690	8670	8670	8670	8670	0
42	20240502	204000	166827690	8670	8670	8670	8670	0
43	20240502	203900	166827690	8670	8670	8670	8670	0
44	20240502	203800	166827690	8670	8670	8670	8670	0
45	20240502	203700	166827690	8670	8670	8670	8670	0
46	20240502	203600	166827690	8670	8670	8670	8670	0
47	20240502	203500	166827690	8670	8670	8670	8670	0
48	20240502	203400	166827690	8670	8670	8670	8670	0
49	20240502	203300	166827690	8670	8670	8670	8670	0
50	20240502	203200	166827690	8670	8670	8670	8670	0
51	20240502	203100	166827690	8670	8670	8670	8670	0
52	20240502	203000	166827690	8670	8670	8670	8670	0
53	20240502	202900	166827690	8670	8670	8670	8670	0
54	20240502	202800	166827690	8670	8670	8670	8670	0
55	20240502	202700	166827690	8670	8670	8670	8670	0
56	20240502	202600	166827690	8670	8670	8670	8670	0
57	20240502	202500	166827690	8670	8670	8670	8670	0
58	20240502	202400	166827690	8670	8670	8670	8670	0
59	20240502	202300	166827690	8670	8670	8670	8670	0
60	20240502	202200	166827690	8670	8670	8670	8670	0
61	20240502	202100	166827690	8670	8670	8670	8670	0
62	20240502	202000	166827690	8670	8670	8670	8670	229
63	20240502	201900	166827690	8670	8670	8670	8670	0
64	20240502	201800	166827690	8670	8670	8670	8670	0
65	20240502	201700	166827690	8670	8670	8670	8670	0
66	20240502	201600	166827690	8670	8670	8670	8670	0
67	20240502	201500	166827690	8670	8670	8670	8670	0
68	20240502	201400	166827690	8670	8670	8670	8670	0
69	20240502	201300	166827690	8670	8670	8670	8670	0
70	20240502	201200	166827690	8670	8670	8670	8670	0
71	20240502	201100	166827690	8670	8670	8670	8670	0
72	20240502	201000	166827690	8670	8670	8670	8670	0
73	20240502	200900	166827690	8670	8670	8670	8670	0
74	20240502	200800	166827690	8670	8670	8670	8670	0
75	20240502	200700	166827690	8670	8670	8670	8670	0
76	20240502	200600	166827690	8670	8670	8670	8670	0
77	20240502	200500	166827690	8670	8670	8670	8670	0
78	20240502	200400	166827690	8670	8670	8670	8670	0
79	20240502	200300	166827690	8670	8670	8670	8670	0
80	20240502	200200	166827690	8670	8670	8670	8670	0
81	20240502	200100	166827690	8670	8670	8670	8670	0
82	20240502	200000	166827690	8670	8670	8670	8670	0
83	20240502	195900	166827690	8670	8670	8670	8670	0
84	20240502	195800	166827690	8670	8670	8670	8670	0
85	20240502	195700	166827690	8670	8670	8670	8670	0
86	20240502	195600	166827690	8670	8670	8670	8670	0
87	20240502	195500	166827690	8670	8670	8670	8670	0
88	20240502	195400	166827690	8670	8670	8670	8670	0
89	20240502	195300	166827690	8670	8670	8670	8670	0
90	20240502	195200	166827690	8670	8670	8670	8670	0
91	20240502	195100	166827690	8670	8670	8670	8670	0
92	20240502	195000	166827690	8670	8670	8670	8670	229
93	20240502	194900	166827690	8670	8670	8670	8670	0
94	20240502	194800	166827690	8670	8670	8670	8670	0
95	20240502	194700	166827690	8670	8670	8670	8670	0
96	20240502	194600	166827690	8670	8670	8670	8670	0
97	20240502	194500	166827690	8670	8670	8670	8670	0
98	20240502	194400	166827690	8670	8670	8670	8670	0
99	20240502	194300	166827690	8670	8670	8670	8670	0
100	20240502	194200	166827690	8670	8670	8670	8670	0
101	20240502	194100	166827690	8670	8670	8670	8670	0
102	20240502	194000	166827690	8670	8670	8670	8670	0
103	20240502	193900	166827690	8670	8670	8670	8670	0
104	20240502	193800	166827690	8670	8670	8670	8670	0
105	20240502	193700	166827690	8670	8670	8670	8670	0
106	20240502	193600	166827690	8670	8670	8670	8670	0
107	20240502	193500	166827690	8670	8670	8670	8670	0
108	20240502	193400	166827690	8670	8670	8670	8670	0
109	20240502	193300	166827690	8670	8670	8670	8670	0
110	20240502	193200	166827690	8670	8670	8670	8670	0
111	20240502	193100	166827690	8670	8670	8670	8670	0
112	20240502	193000	166827690	8670	8670	8670	8670	0
113	20240502	192900	166827690	8670	8670	8670	8670	0
114	20240502	192800	166827690	8670	8670	8670	8670	0
115	20240502	192700	166827690	8670	8670	8670	8670	0
116	20240502	192600	166827690	8670	8670	8670	8670	0
117	20240502	192500	166827690	8670	8670	8670	8670	0
118	20240502	192400	166827690	8670	8670	8670	8670	0
119	20240502	192300	166827690	8670	8670	8670	8670	0
120	20240502	192200	166827690	8670	8670	8670	8670	0
121	20240502	192100	166827690	8670	8670	8670	8670	0
122	20240502	192000	166827690	8670	8670	8670	8670	229
123	20240502	191900	166827690	8670	8670	8670	8670	0
124	20240502	191800	166827690	8670	8670	8670	8670	0
125	20240502	191700	166827690	8670	8670	8670	8670	0
126	20240502	191600	166827690	8670	8670	8670	8670	0
127	20240502	191500	166827690	8670	8670	8670	8670	0
128	20240502	191400	166827690	8670	8670	8670	8670	0
129	20240502	191300	166827690	8670	8670	8670	8670	0
130	20240502	191200	166827690	8670	8670	8670	8670	0
131	20240502	191100	166827690	8670	8670	8670	8670	0
132	20240502	191000	166827690	8670	8670	8670	8670	0
133	20240502	190900	166827690	8670	8670	8670	8670	0
134	20240502	190800	166827690	8670	8670	8670	8670	0
135	20240502	190700	166827690	8670	8670	8670	8670	0
136	20240502	190600	166827690	8670	8670	8670	8670	0
137	20240502	190500	166827690	8670	8670	8670	8670	0
138	20240502	190400	166827690	8670	8670	8670	8670	0
139	20240502	190300	166827690	8670	8670	8670	8670	0
140	20240502	190200	166827690	8670	8670	8670	8670	0
141	20240502	190100	166827690	8670	8670	8670	8670	0
142	20240502	190000	166827690	8670	8670	8670	8670	0
143	20240502	185900	166827690	8670	8670	8670	8670	0
144	20240502	185800	166827690	8670	8670	8670	8670	0
145	20240502	185700	166827690	8670	8670	8670	8670	0
146	20240502	185600	166827690	8670	8670	8670	8670	0
147	20240502	185500	166827690	8670	8670	8670	8670	0
148	20240502	185400	166827690	8670	8670	8670	8670	0
149	20240502	185300	166827690	8670	8670	8670	8670	0
150	20240502	185200	166827690	8670	8670	8670	8670	0
151	20240502	185100	166827690	8670	8670	8670	8670	0
152	20240502	185000	166827690	8670	8670	8670	8670	229
153	20240502	184900	166827690	8670	8670	8670	8670	0
154	20240502	184800	166827690	8670	8670	8670	8670	0
155	20240502	184700	166827690	8670	8670	8670	8670	0
156	20240502	184600	166827690	8670	8670	8670	8670	0
157	20240502	184500	166827690	8670	8670	8670	8670	0
158	20240502	184400	166827690	8670	8670	8670	8670	0
159	20240502	184300	166827690	8670	8670	8670	8670	0
160	20240502	184200	166827690	8670	8670	8670	8670	0
161	20240502	184100	166827690	8670	8670	8670	8670	0
162	20240502	184000	166827690	8670	8670	8670	8670	0
163	20240502	183900	166827690	8670	8670	8670	8670	0
164	20240502	183800	166827690	8670	8670	8670	8670	0
165	20240502	183700	166827690	8670	8670	8670	8670	0
166	20240502	183600	166827690	8670	8670	8670	8670	0
167	20240502	183500	166827690	8670	8670	8670	8670	0
168	20240502	183400	166827690	8670	8670	8670	8670	0
169	20240502	183300	166827690	8670	8670	8670	8670	0
170	20240502	183200	166827690	8670	8670	8670	8670	0
171	20240502	183100	166827690	8670	8670	8670	8670	0
172	20240502	183000	166827690	8670	8670	8670	8670	0
173	20240502	182900	166827690	8670	8670	8670	8670	0
174	20240502	182800	166827690	8670	8670	8670	8670	0
175	20240502	182700	166827690	8670	8670	8670	8670	0
176	20240502	182600	166827690	8670	8670	8670	8670	0
177	20240502	182500	166827690	8670	8670	8670	8670	0
178	20240502	182400	166827690	8670	8670	8670	8670	0
179	20240502	182300	166827690	8670	8670	8670	8670	0
180	20240502	182200	166827690	8670	8670	8670	8670	0
181	20240502	182100	166827690	8670	8670	8670	8670	0
182	20240502	182000	166827690	8670	8670	8670	8670	229
183	20240502	181900	166827690	8670	8670	8670	8670	0
184	20240502	181800	166827690	8670	8670	8670	8670	0
185	20240502	181700	166827690	8670	8670	8670	8670	0
186	20240502	181600	166827690	8670	8670	8670	8670	0
187	20240502	181500	166827690	8670	8670	8670	8670	0
188	20240502	181400	166827690	8670	8670	8670	8670	0
189	20240502	181300	166827690	8670	8670	8670	8670	0
190	20240502	181200	166827690	8670	8670	8670	8670	0
191	20240502	181100	166827690	8670	8670	8670	8670	0
192	20240502	181000	166827690	8670	8670	8670	8670	0
193	20240502	180900	166827690	8670	8670	8670	8670	0
194	20240502	180800	166827690	8670	8670	8670	8670	0
195	20240502	180700	166827690	8670	8670	8670	8670	0
196	20240502	180600	166827690	8670	8670	8670	8670	0
197	20240502	180500	166827690	8670	8670	8670	8670	0
198	20240502	180400	166827690	8670	8670	8670	8670	0
199	20240502	180300	166827690	8670	8670	8670	8670	0
200	20240502	180200	166827690	8670	8670	8670	8670	0
201	20240502	180100	166827690	8670	8670	8670	8670	0
202	20240502	180000	166827690	8670	8670	8670	8670	0
203	20240502	175900	166827690	8670	8670	8670	8670	0
204	20240502	175800	166827690	8670	8670	8670	8670	0
205	20240502	175700	166827690	8670	8670	8670	8670	0
206	20240502	175600	166827690	8670	8670	8670	8670	0
207	20240502	175500	166827690	8670	8670	8670	8670	0
208	20240502	175400	166827690	8670	8670	8670	8670	0
209	20240502	175300	166827690	8670	8670	8670	8670	0
210	20240502	175200	166827690	8670	8670	8670	8670	0
211	20240502	175100	166827690	8670	8670	8670	8670	0
212	20240502	175000	166827690	8670	8670	8670	8670	229
213	20240502	174900	166827690	8670	8670	8670	8670	0
214	20240502	174800	166827690	8670	8670	8670	8670	0
215	20240502	174700	166827690	8670	8670	8670	8670	0
216	20240502	174600	166827690	8670	8670	8670	8670	0
217	20240502	174500	166827690	8670	8670	8670	8670	0
218	20240502	174400	166827690	8670	8670	8670	8670	0
219	20240502	174300	166827690	8670	8670	8670	8670	0
220	20240502	174200	166827690	8670	8670	8670	8670	0
221	20240502	174100	166827690	8670	8670	8670	8670	0
222	20240502	174000	166827690	8670	8670	8670	8670	0
223	20240502	173900	166827690	8670	8670	8670	8670	0
224	20240502	173800	166827690	8670	8670	8670	8670	0
225	20240502	173700	166827690	8670	8670	8670	8670	0
226	20240502	173600	166827690	8670	8670	8670	8670	0
227	20240502	173500	166827690	8670	8670	8670	8670	0
228	20240502	173400	166827690	8670	8670	8670	8670	0
229	20240502	173300	166827690	8670	8670	8670	8670	0
230	20240502	173200	166827690	8670	8670	8670	8670	0
231	20240502	173100	166827690	8670	8670	8670	8670	0
232	20240502	173000	166827690	8670	8670	8670	8670	0
233	20240502	172900	166827690	8670	8670	8670	8670	0
234	20240502	172800	166827690	8670	8670	8670	8670	0
235	20240502	172700	166827690	8670	8670	8670	8670	0
236	20240502	172600	166827690	8670	8670	8670	8670	0
237	20240502	172500	166827690	8670	8670	8670	8670	0
238	20240502	172400	166827690	8670	8670	8670	8670	0
239	20240502	172300	166827690	8670	8670	8670	8670	0
240	20240502	172200	166827690	8670	8670	8670	8670	0
241	20240502	172100	166827690	8670	8670	8670	8670	0
242	20240502	172000	166827690	8670	8670	8670	8670	229
243	20240502	171900	166827690	8670	8670	8670	8670	0
244	20240502	171800	166827690	8670	8670	8670	8670	0
245	20240502	171700	166827690	8670	8670	8670	8670	0
246	20240502	171600	166827690	8670	8670	8670	8670	0
247	20240502	171500	166827690	8670	8670	8670	8670	0
248	20240502	171400	166827690	8670	8670	8670	8670	0
249	20240502	171300	166827690	8670	8670	8670	8670	0
250	20240502	171200	166827690	8670	8670	8670	8670	0
251	20240502	171100	166827690	8670	8670	8670	8670	0
252	20240502	171000	166827690	8670	8670	8670	8670	0
253	20240502	170900	166827690	8670	8670	8670	8670	0
254	20240502	170800	166827690	8670	8670	8670	8670	0
255	20240502	170700	166827690	8670	8670	8670	8670	0
256	20240502	170600	166827690	8670	8670	8670	8670	0
257	20240502	170500	166827690	8670	8670	8670	8670	0
258	20240502	170400	166827690	8670	8670	8670	8670	0
259	20240502	170300	166827690	8670	8670	8670	8670	0
260	20240502	170200	166827690	8670	8670	8670	8670	0
261	20240502	170100	166827690	8670	8670	8670	8670	0
262	20240502	170000	166827690	8670	8670	8670	8670	0
263	20240502	165900	166827690	8670	8670	8670	8670	0
264	20240502	165800	166827690	8670	8670	8670	8670	0
265	20240502	165700	166827690	8670	8670	8670	8670	0
266	20240502	165600	166827690	8670	8670	8670	8670	0
267	20240502	165500	166827690	8670	8670	8670	8670	0
268	20240502	165400	166827690	8670	8670	8670	8670	0
269	20240502	165300	166827690	8670	8670	8670	8670	0
270	20240502	165200	166827690	8670	8670	8670	8670	0
271	20240502	165100	166827690	8670	8670	8670	8670	0
272	20240502	165000	166827690	8670	8670	8670	8670	229
273	20240502	164900	166827690	8670	8670	8670	8670	0
274	20240502	164800	166827690	8670	8670	8670	8670	0
275	20240502	164700	166827690	8670	8670	8670	8670	0
276	20240502	164600	166827690	8670	8670	8670	8670	0
277	20240502	164500	166827690	8670	8670	8670	8670	0
278	20240502	164400	166827690	8670	8670	8670	8670	0
279	20240502	164300	166827690	8670	8670	8670	8670	0
280	20240502	164200	166827690	8670	8670	8670	8670	0
281	20240502	164100	166827690	8670	8670	8670	8670	0
282	20240502	164000	166827690	8670	8670	8670	8670	0
283	20240502	163900	166827690	8670	8670	8670	8670	0
284	20240502	163800	166827690	8670	8670	8670	8670	0
285	20240502	163700	166827690	8670	8670	8670	8670	0
286	20240502	163600	166827690	8670	8670	8670	8670	0
287	20240502	163500	166827690	8670	8670	8670	8670	0
288	20240502	163400	166827690	8670	8670	8670	8670	0
289	20240502	163300	166827690	8670	8670	8670	8670	0
290	20240502	163200	166827690	8670	8670	8670	8670	0
291	20240502	163100	166827690	8670	8670	8670	8670	0
292	20240502	163000	166827690	8670	8670	8670	8670	0
293	20240502	162900	166827690	8670	8670	8670	8670	0
294	20240502	162800	166827690	8670	8670	8670	8670	0
295	20240502	162700	166827690	8670	8670	8670	8670	0
296	20240502	162600	166827690	8670	8670	8670	8670	0
297	20240502	162500	166827690	8670	8670	8670	8670	0
298	20240502	162400	166827690	8670	8670	8670	8670	0
299	20240502	162300	166827690	8670	8670	8670	8670	0
300	20240502	162200	166827690	8670	8670	8670	8670	0
301	20240502	162100	166827690	8670	8670	8670	8670	0
302	20240502	162000	166827690	8670	8670	8670	8670	229
303	20240502	161900	166827690	8670	8670	8670	8670	0
304	20240502	161800	166827690	8670	8670	8670	8670	0
305	20240502	161700	166827690	8670	8670	8670	8670	0
306	20240502	161600	166827690	8670	8670	8670	8670	0
307	20240502	161500	166827690	8670	8670	8670	8670	0
308	20240502	161400	166827690	8670	8670	8670	8670	0
309	20240502	161300	166827690	8670	8670	8670	8670	0
310	20240502	161200	166827690	8670	8670	8670	8670	0
311	20240502	161100	166827690	8670	8670	8670	8670	0
312	20240502	161000	166827690	8670	8670	8670	8670	0
313	20240502	160900	166827690	8670	8670	8670	8670	0
314	20240502	160800	166827690	8670	8670	8670	8670	0
315	20240502	160700	166827690	8670	8670	8670	8670	0
316	20240502	160600	166827690	8670	8670	8670	8670	0
317	20240502	160500	166827690	8670	8670	8670	8670	0
318	20240502	160400	166827690	8670	8670	8670	8670	0
319	20240502	160300	166827690	8670	8670	8670	8670	0
320	20240502	160200	166827690	8670	8670	8670	8670	0
321	20240502	160100	166827690	8670	8670	8670	8670	0
322	20240502	160000	166827690	8670	8670	8670	8670	0
323	20240502	155900	166827690	8670	8670	8670	8670	0
324	20240502	155800	166827690	8670	8670	8670	8670	0
325	20240502	155700	166827690	8670	8670	8670	8670	0
326	20240502	155600	166827690	8670	8670	8670	8670	0
327	20240502	155500	166827690	8670	8670	8670	8670	0
328	20240502	155400	166827690	8670	8670	8670	8670	0
329	20240502	155300	166827690	8670	8670	8670	8670	0
330	20240502	155200	166827690	8670	8670	8670	8670	0
331	20240502	155100	166827690	8670	8670	8670	8670	0
332	20240502	155000	166827690	8670	8670	8670	8670	229
333	20240502	154900	166827690	8670	8670	8670	8670	0
334	20240502	154800	166827690	8670	8670	8670	8670	0
335	20240502	154700	166827690	8670	8670	8670	8670	0
336	20240502	154600	166827690	8670	8670	8670	8670	0
337	20240502	154500	166827690	8670	8670	8670	8670	0
338	20240502	154400	166827690	8670	8670	8670	8670	0
339	20240502	154300	166827690	8670	8670	8670	8670	0
340	20240502	154200	166827690	8670	8670	8670	8670	0
341	20240502	154100	166827690	8670	8670	8670	8670	0
342	20240502	154000	166827690	8670	8670	8670	8670	0
343	20240502	153900	166827690	8670	8670	8670	8670	0
344	20240502	153800	166827690	8670	8670	8670	8670	0
345	20240502	153700	166827690	8670	8670	8670	8670	0
346	20240502	153600	166827690	8670	8670	8670	8670	0
347	20240502	153500	166827690	8670	8670	8670	8670	0
348	20240502	153400	166827690	8670	8670	8670	8670	0
349	20240502	153300	166827690	8670	8670	8670	8670	0
350	20240502	153200	166827690	8670	8670	8670	8670	0
351	20240502	153100	166827690	8670	8670	8670	8670	0
352	20240502	153000	166827690	8670	8670	8670	8670	229
353	20240502	152900	164842260	8680	8680	8680	8680	0
354	20240502	152800	164842260	8680	8680	8680	8680	0
355	20240502	152700	164842260	8680	8680	8680	8680	0
356	20240502	152600	164842260	8680	8680	8680	8680	0
357	20240502	152500	164842260	8680	8680	8680	8680	0
358	20240502	152400	164842260	8680	8680	8680	8680	0
359	20240502	152300	164842260	8680	8680	8680	8680	0
360	20240502	152200	164842260	8680	8680	8680	8680	0
361	20240502	152100	164842260	8680	8680	8680	8680	0
362	20240502	152000	164842260	8680	8680	8680	8680	0
363	20240502	151900	164842260	8680	8680	8680	8680	3
364	20240502	151800	164816220	8680	8680	8680	8680	3
365	20240502	151700	164790180	8670	8800	8800	8670	367
366	20240502	151600	161599110	8670	8690	8690	8670	175
367	20240502	151500	160078400	8690	8690	8690	8690	0
368	20240502	151400	160078400	8690	8690	8690	8690	0
369	20240502	151300	160078400	8690	8690	8690	8690	0
370	20240502	151200	160078400	8690	8690	8690	8690	4
371	20240502	151100	160043640	8800	8800	8800	8800	0
372	20240502	151000	160043640	8800	8760	8800	8630	704
373	20240502	150900	153939520	8800	8800	8800	8800	0
374	20240502	150800	153939520	8800	8800	8800	8800	0
375	20240502	150700	153939520	8800	8800	8800	8800	25
376	20240502	150600	153719520	8790	8770	8790	8700	252
377	20240502	150500	151517360	8760	8780	8780	8760	35
378	20240502	150400	151210090	8780	8820	8830	8780	472
379	20240502	150300	147053310	8810	8810	8810	8810	0
380	20240502	150200	147053310	8810	8820	8820	8810	40
381	20240502	150100	146700710	8830	8830	8830	8830	25
382	20240502	150000	146479960	8830	8830	8830	8830	0
383	20240502	145900	146479960	8830	8830	8830	8830	0
384	20240502	145800	146479960	8830	8830	8830	8830	16
385	20240502	145700	146338680	8830	8830	8830	8830	0
386	20240502	145600	146338680	8830	8830	8830	8830	0
387	20240502	145500	146338680	8830	8830	8830	8830	0
388	20240502	145400	146338680	8830	8830	8830	8830	0
389	20240502	145300	146338680	8830	8840	8840	8830	125
390	20240502	145200	145234730	8830	8830	8830	8830	0
391	20240502	145100	145234730	8830	8840	8840	8830	26
392	20240502	145000	145004920	8820	8900	8900	8820	26
393	20240502	144900	144773670	8950	8950	8950	8950	1
394	20240502	144800	144764720	8900	8900	8900	8900	1
395	20240502	144700	144755820	8900	8900	8900	8900	0
396	20240502	144600	144755820	8900	8890	8900	8890	1550
397	20240502	144500	130966320	8880	8880	8880	8880	0
398	20240502	144400	130966320	8880	8880	8880	8880	23
399	20240502	144300	130762080	8850	8840	8850	8840	75
400	20240502	144200	130098840	8830	8810	8830	8810	129
401	20240502	144100	128960850	8790	8790	8790	8790	0
402	20240502	144000	128960850	8790	8790	8790	8790	0
403	20240502	143900	128960850	8790	8790	8790	8790	0
404	20240502	143800	128960850	8790	8790	8790	8790	0
405	20240502	143700	128960850	8790	8790	8790	8790	0
406	20240502	143600	128960850	8790	8790	8790	8790	20
407	20240502	143500	128785050	8800	8800	8800	8800	1
408	20240502	143400	128776250	8810	8810	8810	8810	0
409	20240502	143300	128776250	8810	8810	8810	8810	0
410	20240502	143200	128776250	8810	8810	8810	8810	0
411	20240502	143100	128776250	8810	8810	8810	8810	0
412	20240502	143000	128776250	8810	8810	8810	8810	0
413	20240502	142900	128776250	8810	8810	8810	8810	0
414	20240502	142800	128776250	8810	8810	8810	8810	0
415	20240502	142700	128776250	8810	8810	8810	8810	8
416	20240502	142600	128705770	8810	8810	8810	8810	2
417	20240502	142500	128688150	8800	8800	8800	8800	0
418	20240502	142400	128688150	8800	8800	8800	8800	0
419	20240502	142300	128688150	8800	8800	8800	8800	0
420	20240502	142200	128688150	8800	8800	8800	8800	0
421	20240502	142100	128688150	8800	8800	8800	8800	0
422	20240502	142000	128688150	8800	8800	8800	8800	0
423	20240502	141900	128688150	8800	8800	8800	8800	0
424	20240502	141800	128688150	8800	8800	8800	8800	20
425	20240502	141700	128512150	8790	8790	8790	8790	0
426	20240502	141600	128512150	8790	8790	8790	8790	1
427	20240502	141500	128503360	8800	8800	8800	8800	0
428	20240502	141400	128503360	8800	8800	8800	8800	0
429	20240502	141300	128503360	8800	8800	8800	8800	0
430	20240502	141200	128503360	8800	8800	8800	8800	0
431	20240502	141100	128503360	8800	8800	8800	8800	0
432	20240502	141000	128503360	8800	8800	8800	8800	200
433	20240502	140900	126743360	8800	8850	8850	8800	104
434	20240502	140800	125827960	8850	8850	8850	8850	1
435	20240502	140700	125819110	8800	8800	8800	8800	100
436	20240502	140600	124939110	8850	8850	8850	8850	0
437	20240502	140500	124939110	8850	8840	8850	8840	2
438	20240502	140400	124921420	8800	8800	8800	8800	0
439	20240502	140300	124921420	8800	8800	8800	8800	15
440	20240502	140200	124789420	8800	8800	8800	8800	0
441	20240502	140100	124789420	8800	8800	8800	8800	0
442	20240502	140000	124789420	8800	8800	8800	8800	10
443	20240502	135900	124701420	8800	8800	8800	8800	0
444	20240502	135800	124701420	8800	8800	8800	8800	0
445	20240502	135700	124701420	8800	8800	8800	8800	0
446	20240502	135600	124701420	8800	8800	8800	8800	0
447	20240502	135500	124701420	8800	8800	8800	8800	0
448	20240502	135400	124701420	8800	8800	8800	8800	0
449	20240502	135300	124701420	8800	8800	8800	8800	0
450	20240502	135200	124701420	8800	8800	8800	8800	0
451	20240502	135100	124701420	8800	8800	8800	8800	0
452	20240502	135000	124701420	8800	8800	8800	8800	0
453	20240502	134900	124701420	8800	8800	8800	8800	10
454	20240502	134800	124613420	8800	8800	8800	8800	0
455	20240502	134700	124613420	8800	8800	8800	8800	0
456	20240502	134600	124613420	8800	8800	8800	8800	0
457	20240502	134500	124613420	8800	8800	8800	8800	0
458	20240502	134400	124613420	8800	8800	8800	8800	0
459	20240502	134300	124613420	8800	8800	8800	8800	0
460	20240502	134200	124613420	8800	8780	8800	8780	285
461	20240502	134100	122105620	8780	8780	8780	8780	0
462	20240502	134000	122105620	8780	8790	8790	8780	6
463	20240502	133900	122052930	8760	8760	8760	8760	0
464	20240502	133800	122052930	8760	8760	8760	8760	0
465	20240502	133700	122052930	8760	8760	8760	8760	0
466	20240502	133600	122052930	8760	8760	8760	8760	0
467	20240502	133500	122052930	8760	8760	8760	8760	0
468	20240502	133400	122052930	8760	8760	8760	8760	55
469	20240502	133300	121571130	8750	8750	8750	8750	0
470	20240502	133200	121571130	8750	8750	8750	8750	0
471	20240502	133100	121571130	8750	8750	8750	8750	0
472	20240502	133000	121571130	8750	8750	8750	8750	0
473	20240502	132900	121571130	8750	8750	8750	8750	0
474	20240502	132800	121571130	8750	8750	8750	8750	0
475	20240502	132700	121571130	8750	8750	8750	8750	1
476	20240502	132600	121562380	8740	8740	8740	8740	0
477	20240502	132500	121562380	8740	8740	8740	8740	0
478	20240502	132400	121562380	8740	8740	8740	8740	0
479	20240502	132300	121562380	8740	8730	8750	8730	765
480	20240502	132200	114882090	8730	8730	8730	8730	100
481	20240502	132100	114009090	8740	8740	8740	8740	0
482	20240502	132000	114009090	8740	8740	8740	8740	0
483	20240502	131900	114009090	8740	8730	8740	8730	328
484	20240502	131800	111144960	8730	8720	8730	8720	457
485	20240502	131700	107157690	8710	8710	8710	8710	0
486	20240502	131600	107157690	8710	8710	8710	8710	0
487	20240502	131500	107157690	8710	8710	8710	8710	0
488	20240502	131400	107157690	8710	8710	8710	8710	0
489	20240502	131300	107157690	8710	8710	8710	8710	0
490	20240502	131200	107157690	8710	8710	8710	8710	0
491	20240502	131100	107157690	8710	8710	8710	8710	1
492	20240502	131000	107148980	8710	8710	8710	8710	0
493	20240502	130900	107148980	8710	8710	8710	8710	0
494	20240502	130800	107148980	8710	8710	8710	8710	0
495	20240502	130700	107148980	8710	8710	8710	8710	2
496	20240502	130600	107131560	8670	8670	8670	8670	0
497	20240502	130500	107131560	8670	8670	8670	8670	0
498	20240502	130400	107131560	8670	8670	8670	8670	0
499	20240502	130300	107131560	8670	8670	8670	8670	0
500	20240502	130200	107131560	8670	8670	8670	8670	0
501	20240502	130100	107131560	8670	8670	8670	8670	0
502	20240502	130000	107131560	8670	8670	8670	8670	0
503	20240502	125900	107131560	8670	8670	8670	8670	0
504	20240502	125800	107131560	8670	8670	8670	8670	0
505	20240502	125700	107131560	8670	8670	8670	8670	0
506	20240502	125600	107131560	8670	8670	8670	8670	0
507	20240502	125500	107131560	8670	8670	8670	8670	0
508	20240502	125400	107131560	8670	8670	8670	8670	1
509	20240502	125300	107122890	8700	8700	8700	8700	0
510	20240502	125200	107122890	8700	8700	8700	8700	0
511	20240502	125100	107122890	8700	8700	8700	8700	0
512	20240502	125000	107122890	8700	8700	8700	8700	0
513	20240502	124900	107122890	8700	8700	8700	8700	0
514	20240502	124800	107122890	8700	8700	8700	8700	2
515	20240502	124700	107105490	8680	8680	8680	8680	0
516	20240502	124600	107105490	8680	8680	8680	8680	0
517	20240502	124500	107105490	8680	8680	8680	8680	0
518	20240502	124400	107105490	8680	8680	8680	8680	0
519	20240502	124300	107105490	8680	8680	8680	8680	0
520	20240502	124200	107105490	8680	8680	8680	8680	0
521	20240502	124100	107105490	8680	8680	8680	8680	0
522	20240502	124000	107105490	8680	8680	8680	8680	0
523	20240502	123900	107105490	8680	8680	8680	8680	195
524	20240502	123800	105412890	8670	8670	8670	8670	0
525	20240502	123700	105412890	8670	8670	8670	8670	0
526	20240502	123600	105412890	8670	8670	8670	8670	0
527	20240502	123500	105412890	8670	8670	8670	8670	0
528	20240502	123400	105412890	8670	8670	8670	8670	0
529	20240502	123300	105412890	8670	8670	8670	8670	0
530	20240502	123200	105412890	8670	8670	8670	8670	0
531	20240502	123100	105412890	8670	8660	8670	8660	435
532	20240502	123000	101641470	8650	8650	8650	8650	0
533	20240502	122900	101641470	8650	8650	8650	8650	0
534	20240502	122800	101641470	8650	8650	8650	8650	159
535	20240502	122700	100266120	8650	8650	8650	8650	0
536	20240502	122600	100266120	8650	8650	8650	8650	0
537	20240502	122500	100266120	8650	8650	8650	8650	0
538	20240502	122400	100266120	8650	8650	8650	8650	0
539	20240502	122300	100266120	8650	8650	8650	8650	0
540	20240502	122200	100266120	8650	8650	8650	8650	0
541	20240502	122100	100266120	8650	8650	8650	8650	0
542	20240502	122000	100266120	8650	8660	8660	8650	4
543	20240502	121900	100231510	8640	8640	8640	8640	0
544	20240502	121800	100231510	8640	8640	8640	8640	0
545	20240502	121700	100231510	8640	8640	8640	8640	0
546	20240502	121600	100231510	8640	8640	8640	8640	0
547	20240502	121500	100231510	8640	8640	8640	8640	111
548	20240502	121400	99272470	8630	8630	8630	8630	0
549	20240502	121300	99272470	8630	8630	8630	8630	0
550	20240502	121200	99272470	8630	8630	8630	8630	0
551	20240502	121100	99272470	8630	8630	8630	8630	0
552	20240502	121000	99272470	8630	8630	8630	8630	0
553	20240502	120900	99272470	8630	8630	8630	8630	1
554	20240502	120800	99263840	8630	8630	8630	8630	1
555	20240502	120700	99255210	8620	8620	8620	8620	1
556	20240502	120600	99246590	8610	8600	8610	8600	3
557	20240502	120500	99220780	8600	8600	8600	8600	0
558	20240502	120400	99220780	8600	8600	8600	8600	0
559	20240502	120300	99220780	8600	8600	8600	8600	0
560	20240502	120200	99220780	8600	8600	8600	8600	0
561	20240502	120100	99220780	8600	8600	8600	8600	0
562	20240502	120000	99220780	8600	8600	8600	8600	0
563	20240502	115900	99220780	8600	8630	8630	8600	171
564	20240502	115800	97749770	8620	8620	8620	8620	0
565	20240502	115700	97749770	8620	8620	8620	8620	0
566	20240502	115600	97749770	8620	8620	8620	8620	0
567	20240502	115500	97749770	8620	8620	8620	8620	0
568	20240502	115400	97749770	8620	8620	8620	8620	0
569	20240502	115300	97749770	8620	8620	8620	8620	0
570	20240502	115200	97749770	8620	8620	8620	8620	0
571	20240502	115100	97749770	8620	8620	8620	8620	0
572	20240502	115000	97749770	8620	8620	8620	8620	0
573	20240502	114900	97749770	8620	8620	8620	8620	0
574	20240502	114800	97749770	8620	8620	8620	8620	0
575	20240502	114700	97749770	8620	8620	8620	8620	0
576	20240502	114600	97749770	8620	8620	8620	8620	0
577	20240502	114500	97749770	8620	8620	8620	8620	0
578	20240502	114400	97749770	8620	8620	8620	8620	0
579	20240502	114300	97749770	8620	8620	8620	8620	0
580	20240502	114200	97749770	8620	8620	8620	8620	0
581	20240502	114100	97749770	8620	8620	8620	8620	0
582	20240502	114000	97749770	8620	8620	8620	8620	0
583	20240502	113900	97749770	8620	8620	8620	8620	0
584	20240502	113800	97749770	8620	8620	8620	8620	0
585	20240502	113700	97749770	8620	8620	8620	8620	0
586	20240502	113600	97749770	8620	8620	8620	8620	0
587	20240502	113500	97749770	8620	8620	8620	8620	0
588	20240502	113400	97749770	8620	8620	8620	8620	0
589	20240502	113300	97749770	8620	8620	8620	8620	0
590	20240502	113200	97749770	8620	8620	8620	8620	0
591	20240502	113100	97749770	8620	8620	8620	8620	0
592	20240502	113000	97749770	8620	8620	8620	8620	0
593	20240502	112900	97749770	8620	8620	8620	8620	0
594	20240502	112800	97749770	8620	8620	8620	8620	0
595	20240502	112700	97749770	8620	8620	8620	8620	0
596	20240502	112600	97749770	8620	8620	8620	8620	0
597	20240502	112500	97749770	8620	8620	8620	8620	0
598	20240502	112400	97749770	8620	8620	8620	8620	0
599	20240502	112300	97749770	8620	8620	8620	8620	0
600	20240502	112200	97749770	8620	8620	8620	8620	0
601	20240502	112100	97749770	8620	8620	8620	8620	0
602	20240502	112000	97749770	8620	8620	8620	8620	0
603	20240502	111900	97749770	8620	8620	8620	8620	0
604	20240502	111800	97749770	8620	8620	8620	8620	0
605	20240502	111700	97749770	8620	8620	8620	8620	0
606	20240502	111600	97749770	8620	8620	8620	8620	0
607	20240502	111500	97749770	8620	8620	8620	8620	1
608	20240502	111400	97741150	8630	8630	8630	8630	0
609	20240502	111300	97741150	8630	8630	8630	8630	0
610	20240502	111200	97741150	8630	8630	8630	8630	0
611	20240502	111100	97741150	8630	8630	8630	8630	0
612	20240502	111000	97741150	8630	8630	8630	8630	1
613	20240502	110900	97732520	8640	8640	8640	8640	0
614	20240502	110800	97732520	8640	8640	8640	8640	0
615	20240502	110700	97732520	8640	8640	8640	8640	0
616	20240502	110600	97732520	8640	8640	8640	8640	0
617	20240502	110500	97732520	8640	8640	8640	8640	0
618	20240502	110400	97732520	8640	8640	8640	8640	3
619	20240502	110300	97706600	8640	8640	8640	8640	0
620	20240502	110200	97706600	8640	8640	8640	8640	0
621	20240502	110100	97706600	8640	8640	8640	8640	0
622	20240502	110000	97706600	8640	8640	8640	8640	0
623	20240502	105900	97706600	8640	8640	8640	8640	0
624	20240502	105800	97706600	8640	8640	8640	8640	0
625	20240502	105700	97706600	8640	8640	8640	8640	0
626	20240502	105600	97706600	8640	8640	8640	8640	0
627	20240502	105500	97706600	8640	8640	8640	8640	0
628	20240502	105400	97706600	8640	8640	8640	8640	0
629	20240502	105300	97706600	8640	8640	8640	8640	0
630	20240502	105200	97706600	8640	8640	8640	8640	58
631	20240502	105100	97205480	8610	8610	8610	8610	0
632	20240502	105000	97205480	8610	8610	8610	8610	0
633	20240502	104900	97205480	8610	8610	8610	8610	0
634	20240502	104800	97205480	8610	8610	8610	8610	0
635	20240502	104700	97205480	8610	8610	8610	8610	151
636	20240502	104600	95905370	8610	8690	8690	8600	1450
637	20240502	104500	83419100	8690	8690	8690	8690	0
638	20240502	104400	83419100	8690	8690	8690	8690	0
639	20240502	104300	83419100	8690	8690	8690	8690	0
640	20240502	104200	83419100	8690	8690	8690	8690	1
641	20240502	104100	83410410	8690	8690	8690	8690	0
642	20240502	104000	83410410	8690	8690	8690	8690	1
643	20240502	103900	83401720	8690	8690	8690	8690	0
644	20240502	103800	83401720	8690	8690	8690	8690	0
645	20240502	103700	83401720	8690	8690	8690	8690	0
646	20240502	103600	83401720	8690	8690	8690	8690	0
647	20240502	103500	83401720	8690	8690	8690	8690	0
648	20240502	103400	83401720	8690	8690	8690	8690	0
649	20240502	103300	83401720	8690	8690	8690	8690	0
650	20240502	103200	83401720	8690	8690	8690	8690	1
651	20240502	103100	83393030	8710	8710	8710	8710	0
652	20240502	103000	83393030	8710	8710	8710	8710	0
653	20240502	102900	83393030	8710	8710	8710	8710	0
654	20240502	102800	83393030	8710	8710	8710	8710	0
655	20240502	102700	83393030	8710	8710	8710	8710	0
656	20240502	102600	83393030	8710	8720	8720	8710	49
657	20240502	102500	82966000	8700	8700	8700	8700	0
658	20240502	102400	82966000	8700	8700	8700	8700	0
659	20240502	102300	82966000	8700	8700	8700	8700	100
660	20240502	102200	82096000	8700	8700	8700	8700	0
661	20240502	102100	82096000	8700	8700	8700	8700	0
662	20240502	102000	82096000	8700	8700	8700	8700	54
663	20240502	101900	81626200	8690	8690	8690	8690	1
664	20240502	101800	81617510	8700	8700	8700	8700	0
665	20240502	101700	81617510	8700	8700	8700	8700	0
666	20240502	101600	81617510	8700	8700	8700	8700	1
667	20240502	101500	81608810	8700	8700	8700	8700	0
668	20240502	101400	81608810	8700	8700	8700	8700	10
669	20240502	101300	81521810	8700	8700	8700	8700	0
670	20240502	101200	81521810	8700	8700	8700	8700	0
671	20240502	101100	81521810	8700	8700	8700	8700	0
672	20240502	101000	81521810	8700	8700	8700	8700	9
673	20240502	100900	81443510	8690	8690	8690	8690	0
674	20240502	100800	81443510	8690	8700	8700	8600	7988
675	20240502	100700	12609990	8740	8740	8740	8740	0
676	20240502	100600	12609990	8740	8740	8740	8740	5
677	20240502	100500	12566290	8740	8740	8740	8740	24
678	20240502	100400	12356530	8740	8740	8740	8740	4
679	20240502	100300	12321570	8700	8700	8700	8700	0
680	20240502	100200	12321570	8700	8700	8700	8700	0
681	20240502	100100	12321570	8700	8700	8700	8700	0
682	20240502	100000	12321570	8700	8700	8700	8700	2
683	20240502	095900	12304170	8700	8700	8700	8700	0
684	20240502	095800	12304170	8700	8700	8700	8700	0
685	20240502	095700	12304170	8700	8700	8700	8700	0
686	20240502	095600	12304170	8700	8700	8700	8700	0
687	20240502	095500	12304170	8700	8700	8700	8700	0
688	20240502	095400	12304170	8700	8700	8700	8700	11
689	20240502	095300	12208470	8700	8700	8700	8700	0
690	20240502	095200	12208470	8700	8700	8700	8700	0
691	20240502	095100	12208470	8700	8700	8700	8700	0
692	20240502	095000	12208470	8700	8700	8700	8700	0
693	20240502	094900	12208470	8700	8700	8700	8700	1
694	20240502	094800	12199770	8750	8750	8750	8750	0
695	20240502	094700	12199770	8750	8750	8750	8750	0
696	20240502	094600	12199770	8750	8750	8750	8750	0
697	20240502	094500	12199770	8750	8670	8750	8670	1035
698	20240502	094400	3191910	8660	8660	8660	8660	20
699	20240502	094300	3018710	8600	8600	8600	8600	0
700	20240502	094200	3018710	8600	8600	8600	8600	110
701	20240502	094100	2072710	8600	8600	8600	8600	0
702	20240502	094000	2072710	8600	8600	8600	8600	0
703	20240502	093900	2072710	8600	8600	8600	8600	100
704	20240502	093800	1212710	8600	8600	8600	8600	0
705	20240502	093700	1212710	8600	8600	8600	8600	0
706	20240502	093600	1212710	8600	8600	8600	8600	0
707	20240502	093500	1212710	8600	8600	8600	8600	0
708	20240502	093400	1212710	8600	8600	8600	8600	120
709	20240502	093300	180710	8560	8560	8560	8560	0
710	20240502	093200	180710	8560	8560	8560	8560	5
711	20240502	093100	137910	8600	8600	8600	8600	0
712	20240502	093000	137910	8600	8600	8600	8600	0
713	20240502	092900	137910	8600	8600	8600	8600	0
714	20240502	092800	137910	8600	8600	8600	8600	0
715	20240502	092700	137910	8600	8600	8600	8600	0
716	20240502	092600	137910	8600	8600	8600	8600	0
717	20240502	092500	137910	8600	8600	8600	8600	0
718	20240502	092400	137910	8600	8600	8600	8600	0
719	20240502	092300	137910	8600	8600	8600	8600	0
720	20240502	092200	137910	8600	8600	8600	8600	0
721	20240502	092100	137910	8600	8600	8600	8600	0
722	20240502	092000	137910	8600	8600	8600	8600	0
723	20240502	091900	137910	8600	8600	8600	8600	0
724	20240502	091800	137910	8600	8600	8600	8600	0
725	20240502	091700	137910	8600	8600	8600	8600	0
726	20240502	091600	137910	8600	8600	8600	8600	0
727	20240502	091500	137910	8600	8600	8600	8600	0
728	20240502	091400	137910	8600	8600	8600	8600	2
729	20240502	091300	120710	8600	8600	8600	8600	0
730	20240502	091200	120710	8600	8600	8600	8600	0
731	20240502	091100	120710	8600	8600	8600	8600	0
732	20240502	091000	120710	8600	8600	8600	8600	5
733	20240502	090900	77710	8670	8670	8670	8670	0
734	20240502	090800	77710	8670	8670	8670	8670	0
735	20240502	090700	77710	8670	8670	8670	8670	0
736	20240502	090600	77710	8670	8670	8670	8670	0
737	20240502	090500	77710	8670	8670	8670	8670	0
738	20240502	090400	77710	8670	8670	8670	8670	1
739	20240502	090300	69040	8690	8690	8690	8690	0
740	20240502	090200	69040	8690	8690	8690	8690	0
741	20240502	090100	69040	8690	8690	8690	8690	5
742	20240502	090000	25590	8530	8530	8530	8530	3