KissMeData/368970/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	212400	189156365	4150	4150	4150	4150	1566
3	20240503	212300	189156365	4150	4150	4150	4150	0
4	20240503	212200	189156365	4150	4150	4150	4150	0
5	20240503	212100	189156365	4150	4150	4150	4150	0
6	20240503	212000	189156365	4150	4150	4150	4150	0
7	20240503	211900	189156365	4150	4150	4150	4150	0
8	20240503	211800	189156365	4150	4150	4150	4150	0
9	20240503	211700	189156365	4150	4150	4150	4150	0
10	20240503	211600	189156365	4150	4150	4150	4150	0
11	20240503	211500	189156365	4150	4150	4150	4150	0
12	20240503	211400	189156365	4150	4150	4150	4150	0
13	20240503	211300	189156365	4150	4150	4150	4150	0
14	20240503	211200	189156365	4150	4150	4150	4150	0
15	20240503	211100	189156365	4150	4150	4150	4150	0
16	20240503	211000	189156365	4150	4150	4150	4150	0
17	20240503	210900	189156365	4150	4150	4150	4150	0
18	20240503	210800	189156365	4150	4150	4150	4150	0
19	20240503	210700	189156365	4150	4150	4150	4150	0
20	20240503	210600	189156365	4150	4150	4150	4150	0
21	20240503	210500	189156365	4150	4150	4150	4150	0
22	20240503	210400	189156365	4150	4150	4150	4150	0
23	20240503	210300	189156365	4150	4150	4150	4150	0
24	20240503	210200	189156365	4150	4150	4150	4150	0
25	20240503	210100	189156365	4150	4150	4150	4150	0
26	20240503	210000	189156365	4150	4150	4150	4150	0
27	20240503	205900	189156365	4150	4150	4150	4150	0
28	20240503	205800	189156365	4150	4150	4150	4150	0
29	20240503	205700	189156365	4150	4150	4150	4150	0
30	20240503	205600	189156365	4150	4150	4150	4150	0
31	20240503	205500	189156365	4150	4150	4150	4150	0
32	20240503	205400	189156365	4150	4150	4150	4150	1566
33	20240503	205300	189156365	4150	4150	4150	4150	0
34	20240503	205200	189156365	4150	4150	4150	4150	0
35	20240503	205100	189156365	4150	4150	4150	4150	0
36	20240503	205000	189156365	4150	4150	4150	4150	0
37	20240503	204900	189156365	4150	4150	4150	4150	0
38	20240503	204800	189156365	4150	4150	4150	4150	0
39	20240503	204700	189156365	4150	4150	4150	4150	0
40	20240503	204600	189156365	4150	4150	4150	4150	0
41	20240503	204500	189156365	4150	4150	4150	4150	0
42	20240503	204400	189156365	4150	4150	4150	4150	0
43	20240503	204300	189156365	4150	4150	4150	4150	0
44	20240503	204200	189156365	4150	4150	4150	4150	0
45	20240503	204100	189156365	4150	4150	4150	4150	0
46	20240503	204000	189156365	4150	4150	4150	4150	0
47	20240503	203900	189156365	4150	4150	4150	4150	0
48	20240503	203800	189156365	4150	4150	4150	4150	0
49	20240503	203700	189156365	4150	4150	4150	4150	0
50	20240503	203600	189156365	4150	4150	4150	4150	0
51	20240503	203500	189156365	4150	4150	4150	4150	0
52	20240503	203400	189156365	4150	4150	4150	4150	0
53	20240503	203300	189156365	4150	4150	4150	4150	0
54	20240503	203200	189156365	4150	4150	4150	4150	0
55	20240503	203100	189156365	4150	4150	4150	4150	0
56	20240503	203000	189156365	4150	4150	4150	4150	0
57	20240503	202900	189156365	4150	4150	4150	4150	0
58	20240503	202800	189156365	4150	4150	4150	4150	0
59	20240503	202700	189156365	4150	4150	4150	4150	0
60	20240503	202600	189156365	4150	4150	4150	4150	0
61	20240503	202500	189156365	4150	4150	4150	4150	0
62	20240503	202400	189156365	4150	4150	4150	4150	1566
63	20240503	202300	189156365	4150	4150	4150	4150	0
64	20240503	202200	189156365	4150	4150	4150	4150	0
65	20240503	202100	189156365	4150	4150	4150	4150	0
66	20240503	202000	189156365	4150	4150	4150	4150	0
67	20240503	201900	189156365	4150	4150	4150	4150	0
68	20240503	201800	189156365	4150	4150	4150	4150	0
69	20240503	201700	189156365	4150	4150	4150	4150	0
70	20240503	201600	189156365	4150	4150	4150	4150	0
71	20240503	201500	189156365	4150	4150	4150	4150	0
72	20240503	201400	189156365	4150	4150	4150	4150	0
73	20240503	201300	189156365	4150	4150	4150	4150	0
74	20240503	201200	189156365	4150	4150	4150	4150	0
75	20240503	201100	189156365	4150	4150	4150	4150	0
76	20240503	201000	189156365	4150	4150	4150	4150	0
77	20240503	200900	189156365	4150	4150	4150	4150	0
78	20240503	200800	189156365	4150	4150	4150	4150	0
79	20240503	200700	189156365	4150	4150	4150	4150	0
80	20240503	200600	189156365	4150	4150	4150	4150	0
81	20240503	200500	189156365	4150	4150	4150	4150	0
82	20240503	200400	189156365	4150	4150	4150	4150	0
83	20240503	200300	189156365	4150	4150	4150	4150	0
84	20240503	200200	189156365	4150	4150	4150	4150	0
85	20240503	200100	189156365	4150	4150	4150	4150	0
86	20240503	200000	189156365	4150	4150	4150	4150	0
87	20240503	195900	189156365	4150	4150	4150	4150	0
88	20240503	195800	189156365	4150	4150	4150	4150	0
89	20240503	195700	189156365	4150	4150	4150	4150	0
90	20240503	195600	189156365	4150	4150	4150	4150	0
91	20240503	195500	189156365	4150	4150	4150	4150	0
92	20240503	195400	189156365	4150	4150	4150	4150	1566
93	20240503	195300	189156365	4150	4150	4150	4150	0
94	20240503	195200	189156365	4150	4150	4150	4150	0
95	20240503	195100	189156365	4150	4150	4150	4150	0
96	20240503	195000	189156365	4150	4150	4150	4150	0
97	20240503	194900	189156365	4150	4150	4150	4150	0
98	20240503	194800	189156365	4150	4150	4150	4150	0
99	20240503	194700	189156365	4150	4150	4150	4150	0
100	20240503	194600	189156365	4150	4150	4150	4150	0
101	20240503	194500	189156365	4150	4150	4150	4150	0
102	20240503	194400	189156365	4150	4150	4150	4150	0
103	20240503	194300	189156365	4150	4150	4150	4150	0
104	20240503	194200	189156365	4150	4150	4150	4150	0
105	20240503	194100	189156365	4150	4150	4150	4150	0
106	20240503	194000	189156365	4150	4150	4150	4150	0
107	20240503	193900	189156365	4150	4150	4150	4150	0
108	20240503	193800	189156365	4150	4150	4150	4150	0
109	20240503	193700	189156365	4150	4150	4150	4150	0
110	20240503	193600	189156365	4150	4150	4150	4150	0
111	20240503	193500	189156365	4150	4150	4150	4150	0
112	20240503	193400	189156365	4150	4150	4150	4150	0
113	20240503	193300	189156365	4150	4150	4150	4150	0
114	20240503	193200	189156365	4150	4150	4150	4150	0
115	20240503	193100	189156365	4150	4150	4150	4150	0
116	20240503	193000	189156365	4150	4150	4150	4150	0
117	20240503	192900	189156365	4150	4150	4150	4150	0
118	20240503	192800	189156365	4150	4150	4150	4150	0
119	20240503	192700	189156365	4150	4150	4150	4150	0
120	20240503	192600	189156365	4150	4150	4150	4150	0
121	20240503	192500	189156365	4150	4150	4150	4150	0
122	20240503	192400	189156365	4150	4150	4150	4150	1566
123	20240503	192300	189156365	4150	4150	4150	4150	0
124	20240503	192200	189156365	4150	4150	4150	4150	0
125	20240503	192100	189156365	4150	4150	4150	4150	0
126	20240503	192000	189156365	4150	4150	4150	4150	0
127	20240503	191900	189156365	4150	4150	4150	4150	0
128	20240503	191800	189156365	4150	4150	4150	4150	0
129	20240503	191700	189156365	4150	4150	4150	4150	0
130	20240503	191600	189156365	4150	4150	4150	4150	0
131	20240503	191500	189156365	4150	4150	4150	4150	0
132	20240503	191400	189156365	4150	4150	4150	4150	0
133	20240503	191300	189156365	4150	4150	4150	4150	0
134	20240503	191200	189156365	4150	4150	4150	4150	0
135	20240503	191100	189156365	4150	4150	4150	4150	0
136	20240503	191000	189156365	4150	4150	4150	4150	0
137	20240503	190900	189156365	4150	4150	4150	4150	0
138	20240503	190800	189156365	4150	4150	4150	4150	0
139	20240503	190700	189156365	4150	4150	4150	4150	0
140	20240503	190600	189156365	4150	4150	4150	4150	0
141	20240503	190500	189156365	4150	4150	4150	4150	0
142	20240503	190400	189156365	4150	4150	4150	4150	0
143	20240503	190300	189156365	4150	4150	4150	4150	0
144	20240503	190200	189156365	4150	4150	4150	4150	0
145	20240503	190100	189156365	4150	4150	4150	4150	0
146	20240503	190000	189156365	4150	4150	4150	4150	0
147	20240503	185900	189156365	4150	4150	4150	4150	0
148	20240503	185800	189156365	4150	4150	4150	4150	0
149	20240503	185700	189156365	4150	4150	4150	4150	0
150	20240503	185600	189156365	4150	4150	4150	4150	0
151	20240503	185500	189156365	4150	4150	4150	4150	0
152	20240503	185400	189156365	4150	4150	4150	4150	1566
153	20240503	185300	189156365	4150	4150	4150	4150	0
154	20240503	185200	189156365	4150	4150	4150	4150	0
155	20240503	185100	189156365	4150	4150	4150	4150	0
156	20240503	185000	189156365	4150	4150	4150	4150	0
157	20240503	184900	189156365	4150	4150	4150	4150	0
158	20240503	184800	189156365	4150	4150	4150	4150	0
159	20240503	184700	189156365	4150	4150	4150	4150	0
160	20240503	184600	189156365	4150	4150	4150	4150	0
161	20240503	184500	189156365	4150	4150	4150	4150	0
162	20240503	184400	189156365	4150	4150	4150	4150	0
163	20240503	184300	189156365	4150	4150	4150	4150	0
164	20240503	184200	189156365	4150	4150	4150	4150	0
165	20240503	184100	189156365	4150	4150	4150	4150	0
166	20240503	184000	189156365	4150	4150	4150	4150	0
167	20240503	183900	189156365	4150	4150	4150	4150	0
168	20240503	183800	189156365	4150	4150	4150	4150	0
169	20240503	183700	189156365	4150	4150	4150	4150	0
170	20240503	183600	189156365	4150	4150	4150	4150	0
171	20240503	183500	189156365	4150	4150	4150	4150	0
172	20240503	183400	189156365	4150	4150	4150	4150	0
173	20240503	183300	189156365	4150	4150	4150	4150	0
174	20240503	183200	189156365	4150	4150	4150	4150	0
175	20240503	183100	189156365	4150	4150	4150	4150	0
176	20240503	183000	189156365	4150	4150	4150	4150	0
177	20240503	182900	189156365	4150	4150	4150	4150	0
178	20240503	182800	189156365	4150	4150	4150	4150	0
179	20240503	182700	189156365	4150	4150	4150	4150	0
180	20240503	182600	189156365	4150	4150	4150	4150	0
181	20240503	182500	189156365	4150	4150	4150	4150	0
182	20240503	182400	189156365	4150	4150	4150	4150	1566
183	20240503	182300	189156365	4150	4150	4150	4150	0
184	20240503	182200	189156365	4150	4150	4150	4150	0
185	20240503	182100	189156365	4150	4150	4150	4150	0
186	20240503	182000	189156365	4150	4150	4150	4150	0
187	20240503	181900	189156365	4150	4150	4150	4150	0
188	20240503	181800	189156365	4150	4150	4150	4150	0
189	20240503	181700	189156365	4150	4150	4150	4150	0
190	20240503	181600	189156365	4150	4150	4150	4150	0
191	20240503	181500	189156365	4150	4150	4150	4150	0
192	20240503	181400	189156365	4150	4150	4150	4150	0
193	20240503	181300	189156365	4150	4150	4150	4150	0
194	20240503	181200	189156365	4150	4150	4150	4150	0
195	20240503	181100	189156365	4150	4150	4150	4150	0
196	20240503	181000	189156365	4150	4150	4150	4150	0
197	20240503	180900	189156365	4150	4150	4150	4150	0
198	20240503	180800	189156365	4150	4150	4150	4150	0
199	20240503	180700	189156365	4150	4150	4150	4150	0
200	20240503	180600	189156365	4150	4150	4150	4150	0
201	20240503	180500	189156365	4150	4150	4150	4150	0
202	20240503	180400	189156365	4150	4150	4150	4150	0
203	20240503	180300	189156365	4150	4150	4150	4150	0
204	20240503	180200	189156365	4150	4150	4150	4150	0
205	20240503	180100	189156365	4150	4150	4150	4150	0
206	20240503	180000	189156365	4150	4150	4150	4150	0
207	20240503	175900	189156365	4150	4150	4150	4150	0
208	20240503	175800	189156365	4150	4150	4150	4150	0
209	20240503	175700	189156365	4150	4150	4150	4150	0
210	20240503	175600	189156365	4150	4150	4150	4150	0
211	20240503	175500	189156365	4150	4150	4150	4150	0
212	20240503	175400	189156365	4150	4150	4150	4150	1566
213	20240503	175300	189156365	4150	4150	4150	4150	0
214	20240503	175200	189156365	4150	4150	4150	4150	0
215	20240503	175100	189156365	4150	4150	4150	4150	0
216	20240503	175000	189156365	4150	4150	4150	4150	0
217	20240503	174900	189156365	4150	4150	4150	4150	0
218	20240503	174800	189156365	4150	4150	4150	4150	0
219	20240503	174700	189156365	4150	4150	4150	4150	0
220	20240503	174600	189156365	4150	4150	4150	4150	0
221	20240503	174500	189156365	4150	4150	4150	4150	0
222	20240503	174400	189156365	4150	4150	4150	4150	0
223	20240503	174300	189156365	4150	4150	4150	4150	0
224	20240503	174200	189156365	4150	4150	4150	4150	0
225	20240503	174100	189156365	4150	4150	4150	4150	0
226	20240503	174000	189156365	4150	4150	4150	4150	0
227	20240503	173900	189156365	4150	4150	4150	4150	0
228	20240503	173800	189156365	4150	4150	4150	4150	0
229	20240503	173700	189156365	4150	4150	4150	4150	0
230	20240503	173600	189156365	4150	4150	4150	4150	0
231	20240503	173500	189156365	4150	4150	4150	4150	0
232	20240503	173400	189156365	4150	4150	4150	4150	0
233	20240503	173300	189156365	4150	4150	4150	4150	0
234	20240503	173200	189156365	4150	4150	4150	4150	0
235	20240503	173100	189156365	4150	4150	4150	4150	0
236	20240503	173000	189156365	4150	4150	4150	4150	0
237	20240503	172900	189156365	4150	4150	4150	4150	0
238	20240503	172800	189156365	4150	4150	4150	4150	0
239	20240503	172700	189156365	4150	4150	4150	4150	0
240	20240503	172600	189156365	4150	4150	4150	4150	0
241	20240503	172500	189156365	4150	4150	4150	4150	0
242	20240503	172400	189156365	4150	4150	4150	4150	1566
243	20240503	172300	189156365	4150	4150	4150	4150	0
244	20240503	172200	189156365	4150	4150	4150	4150	0
245	20240503	172100	189156365	4150	4150	4150	4150	0
246	20240503	172000	189156365	4150	4150	4150	4150	0
247	20240503	171900	189156365	4150	4150	4150	4150	0
248	20240503	171800	189156365	4150	4150	4150	4150	0
249	20240503	171700	189156365	4150	4150	4150	4150	0
250	20240503	171600	189156365	4150	4150	4150	4150	0
251	20240503	171500	189156365	4150	4150	4150	4150	0
252	20240503	171400	189156365	4150	4150	4150	4150	0
253	20240503	171300	189156365	4150	4150	4150	4150	0
254	20240503	171200	189156365	4150	4150	4150	4150	0
255	20240503	171100	189156365	4150	4150	4150	4150	0
256	20240503	171000	189156365	4150	4150	4150	4150	0
257	20240503	170900	189156365	4150	4150	4150	4150	0
258	20240503	170800	189156365	4150	4150	4150	4150	0
259	20240503	170700	189156365	4150	4150	4150	4150	0
260	20240503	170600	189156365	4150	4150	4150	4150	0
261	20240503	170500	189156365	4150	4150	4150	4150	0
262	20240503	170400	189156365	4150	4150	4150	4150	0
263	20240503	170300	189156365	4150	4150	4150	4150	0
264	20240503	170200	189156365	4150	4150	4150	4150	0
265	20240503	170100	189156365	4150	4150	4150	4150	0
266	20240503	170000	189156365	4150	4150	4150	4150	0
267	20240503	165900	189156365	4150	4150	4150	4150	0
268	20240503	165800	189156365	4150	4150	4150	4150	0
269	20240503	165700	189156365	4150	4150	4150	4150	0
270	20240503	165600	189156365	4150	4150	4150	4150	0
271	20240503	165500	189156365	4150	4150	4150	4150	0
272	20240503	165400	189156365	4150	4150	4150	4150	1566
273	20240503	165300	189156365	4150	4150	4150	4150	0
274	20240503	165200	189156365	4150	4150	4150	4150	0
275	20240503	165100	189156365	4150	4150	4150	4150	0
276	20240503	165000	189156365	4150	4150	4150	4150	0
277	20240503	164900	189156365	4150	4150	4150	4150	0
278	20240503	164800	189156365	4150	4150	4150	4150	0
279	20240503	164700	189156365	4150	4150	4150	4150	0
280	20240503	164600	189156365	4150	4150	4150	4150	0
281	20240503	164500	189156365	4150	4150	4150	4150	0
282	20240503	164400	189156365	4150	4150	4150	4150	0
283	20240503	164300	189156365	4150	4150	4150	4150	0
284	20240503	164200	189156365	4150	4150	4150	4150	0
285	20240503	164100	189156365	4150	4150	4150	4150	0
286	20240503	164000	189156365	4150	4150	4150	4150	0
287	20240503	163900	189156365	4150	4150	4150	4150	0
288	20240503	163800	189156365	4150	4150	4150	4150	0
289	20240503	163700	189156365	4150	4150	4150	4150	0
290	20240503	163600	189156365	4150	4150	4150	4150	0
291	20240503	163500	189156365	4150	4150	4150	4150	0
292	20240503	163400	189156365	4150	4150	4150	4150	0
293	20240503	163300	189156365	4150	4150	4150	4150	0
294	20240503	163200	189156365	4150	4150	4150	4150	0
295	20240503	163100	189156365	4150	4150	4150	4150	0
296	20240503	163000	189156365	4150	4150	4150	4150	0
297	20240503	162900	189156365	4150	4150	4150	4150	0
298	20240503	162800	189156365	4150	4150	4150	4150	0
299	20240503	162700	189156365	4150	4150	4150	4150	0
300	20240503	162600	189156365	4150	4150	4150	4150	0
301	20240503	162500	189156365	4150	4150	4150	4150	0
302	20240503	162400	189156365	4150	4150	4150	4150	1566
303	20240503	162300	189156365	4150	4150	4150	4150	0
304	20240503	162200	189156365	4150	4150	4150	4150	0
305	20240503	162100	189156365	4150	4150	4150	4150	0
306	20240503	162000	189156365	4150	4150	4150	4150	0
307	20240503	161900	189156365	4150	4150	4150	4150	0
308	20240503	161800	189156365	4150	4150	4150	4150	0
309	20240503	161700	189156365	4150	4150	4150	4150	0
310	20240503	161600	189156365	4150	4150	4150	4150	0
311	20240503	161500	189156365	4150	4150	4150	4150	0
312	20240503	161400	189156365	4150	4150	4150	4150	0
313	20240503	161300	189156365	4150	4150	4150	4150	0
314	20240503	161200	189156365	4150	4150	4150	4150	0
315	20240503	161100	189156365	4150	4150	4150	4150	0
316	20240503	161000	189156365	4150	4150	4150	4150	0
317	20240503	160900	189156365	4150	4150	4150	4150	0
318	20240503	160800	189156365	4150	4150	4150	4150	0
319	20240503	160700	189156365	4150	4150	4150	4150	0
320	20240503	160600	189156365	4150	4150	4150	4150	0
321	20240503	160500	189156365	4150	4150	4150	4150	0
322	20240503	160400	189156365	4150	4150	4150	4150	0
323	20240503	160300	189156365	4150	4150	4150	4150	0
324	20240503	160200	189156365	4150	4150	4150	4150	0
325	20240503	160100	189156365	4150	4150	4150	4150	0
326	20240503	160000	189156365	4150	4150	4150	4150	0
327	20240503	155900	189156365	4150	4150	4150	4150	0
328	20240503	155800	189156365	4150	4150	4150	4150	0
329	20240503	155700	189156365	4150	4150	4150	4150	0
330	20240503	155600	189156365	4150	4150	4150	4150	0
331	20240503	155500	189156365	4150	4150	4150	4150	0
332	20240503	155400	189156365	4150	4150	4150	4150	1566
333	20240503	155300	189156365	4150	4150	4150	4150	0
334	20240503	155200	189156365	4150	4150	4150	4150	0
335	20240503	155100	189156365	4150	4150	4150	4150	0
336	20240503	155000	189156365	4150	4150	4150	4150	0
337	20240503	154900	189156365	4150	4150	4150	4150	0
338	20240503	154800	189156365	4150	4150	4150	4150	0
339	20240503	154700	189156365	4150	4150	4150	4150	0
340	20240503	154600	189156365	4150	4150	4150	4150	0
341	20240503	154500	189156365	4150	4150	4150	4150	0
342	20240503	154400	189156365	4150	4150	4150	4150	0
343	20240503	154300	189156365	4150	4150	4150	4150	0
344	20240503	154200	189156365	4150	4150	4150	4150	0
345	20240503	154100	189156365	4150	4150	4150	4150	0
346	20240503	154000	189156365	4150	4150	4150	4150	0
347	20240503	153900	189156365	4150	4150	4150	4150	0
348	20240503	153800	189156365	4150	4150	4150	4150	0
349	20240503	153700	189156365	4150	4150	4150	4150	0
350	20240503	153600	189156365	4150	4150	4150	4150	0
351	20240503	153500	189156365	4150	4150	4150	4150	0
352	20240503	153400	189156365	4150	4150	4150	4150	0
353	20240503	153300	189156365	4150	4150	4150	4150	0
354	20240503	153200	189156365	4150	4150	4150	4150	0
355	20240503	153100	189156365	4150	4150	4150	4150	0
356	20240503	153000	189156365	4150	4150	4150	4150	1566
357	20240503	152900	182657465	4155	4155	4155	4155	0
358	20240503	152800	182657465	4155	4155	4155	4155	0
359	20240503	152700	182657465	4155	4155	4155	4155	0
360	20240503	152600	182657465	4155	4155	4155	4155	0
361	20240503	152500	182657465	4155	4155	4155	4155	0
362	20240503	152400	182657465	4155	4155	4155	4155	0
363	20240503	152300	182657465	4155	4155	4155	4155	0
364	20240503	152200	182657465	4155	4155	4155	4155	0
365	20240503	152100	182657465	4155	4155	4155	4155	0
366	20240503	152000	182657465	4155	4155	4155	4155	0
367	20240503	151900	182657465	4155	4155	4155	4155	0
368	20240503	151800	182657465	4155	4150	4155	4150	300
369	20240503	151700	181412265	4135	4135	4135	4135	500
370	20240503	151600	179344765	4150	4150	4150	4150	0
371	20240503	151500	179344765	4150	4150	4150	4150	0
372	20240503	151400	179344765	4150	4150	4150	4150	3
373	20240503	151300	179332315	4155	4155	4155	4155	0
374	20240503	151200	179332315	4155	4155	4155	4155	0
375	20240503	151100	179332315	4155	4155	4155	4155	0
376	20240503	151000	179332315	4155	4155	4155	4155	0
377	20240503	150900	179332315	4155	4155	4155	4155	0
378	20240503	150800	179332315	4155	4155	4155	4155	0
379	20240503	150700	179332315	4155	4155	4155	4155	0
380	20240503	150600	179332315	4155	4155	4155	4155	0
381	20240503	150500	179332315	4155	4155	4155	4155	0
382	20240503	150400	179332315	4155	4140	4155	4120	8500
383	20240503	150300	144266840	4150	4150	4150	4150	0
384	20240503	150200	144266840	4150	4150	4150	4150	500
385	20240503	150100	142191840	4155	4155	4155	4155	0
386	20240503	150000	142191840	4155	4155	4155	4155	0
387	20240503	145900	142191840	4155	4155	4155	4155	0
388	20240503	145800	142191840	4155	4155	4155	4155	1
389	20240503	145700	142187685	4150	4150	4150	4150	0
390	20240503	145600	142187685	4150	4150	4150	4150	1184
391	20240503	145500	137274085	4150	4145	4150	4145	78
392	20240503	145400	136950400	4140	4140	4140	4140	0
393	20240503	145300	136950400	4140	4140	4140	4140	0
394	20240503	145200	136950400	4140	4140	4140	4140	0
395	20240503	145100	136950400	4140	4140	4140	4140	0
396	20240503	145000	136950400	4140	4140	4140	4140	0
397	20240503	144900	136950400	4140	4140	4140	4140	1
398	20240503	144800	136946260	4145	4145	4145	4145	0
399	20240503	144700	136946260	4145	4145	4145	4145	0
400	20240503	144600	136946260	4145	4145	4145	4145	0
401	20240503	144500	136946260	4145	4145	4145	4145	1
402	20240503	144400	136942115	4145	4140	4145	4140	57
403	20240503	144300	136705865	4140	4140	4140	4140	0
404	20240503	144200	136705865	4140	4140	4140	4140	0
405	20240503	144100	136705865	4140	4140	4140	4140	1
406	20240503	144000	136701725	4140	4140	4140	4140	5
407	20240503	143900	136681025	4140	4140	4140	4140	192
408	20240503	143800	135886145	4140	4140	4140	4140	0
409	20240503	143700	135886145	4140	4140	4140	4140	0
410	20240503	143600	135886145	4140	4140	4140	4140	8
411	20240503	143500	135853025	4140	4140	4140	4140	0
412	20240503	143400	135853025	4140	4140	4140	4140	1
413	20240503	143300	135848885	4140	4140	4140	4140	0
414	20240503	143200	135848885	4140	4140	4140	4140	3
415	20240503	143100	135836465	4140	4140	4140	4140	124
416	20240503	143000	135323105	4145	4145	4145	4145	0
417	20240503	142900	135323105	4145	4145	4145	4145	1
418	20240503	142800	135318960	4140	4140	4140	4140	0
419	20240503	142700	135318960	4140	4140	4140	4140	5
420	20240503	142600	135298260	4145	4145	4145	4145	0
421	20240503	142500	135298260	4145	4145	4145	4145	0
422	20240503	142400	135298260	4145	4145	4145	4145	6
423	20240503	142300	135273390	4145	4145	4145	4145	0
424	20240503	142200	135273390	4145	4145	4145	4145	0
425	20240503	142100	135273390	4145	4145	4145	4145	2
426	20240503	142000	135265100	4145	4145	4145	4145	0
427	20240503	141900	135265100	4145	4145	4145	4145	0
428	20240503	141800	135265100	4145	4145	4145	4145	0
429	20240503	141700	135265100	4145	4145	4145	4145	0
430	20240503	141600	135265100	4145	4145	4145	4145	0
431	20240503	141500	135265100	4145	4145	4145	4145	0
432	20240503	141400	135265100	4145	4145	4145	4145	5
433	20240503	141300	135244375	4145	4145	4145	4145	0
434	20240503	141200	135244375	4145	4145	4145	4145	0
435	20240503	141100	135244375	4145	4145	4145	4145	0
436	20240503	141000	135244375	4145	4145	4145	4145	0
437	20240503	140900	135244375	4145	4145	4145	4145	0
438	20240503	140800	135244375	4145	4140	4145	4140	4
439	20240503	140700	135227810	4140	4140	4140	4140	0
440	20240503	140600	135227810	4140	4140	4140	4140	0
441	20240503	140500	135227810	4140	4140	4140	4140	0
442	20240503	140400	135227810	4140	4140	4140	4140	0
443	20240503	140300	135227810	4140	4140	4140	4140	0
444	20240503	140200	135227810	4140	4140	4140	4140	0
445	20240503	140100	135227810	4140	4140	4140	4140	0
446	20240503	140000	135227810	4140	4140	4140	4140	0
447	20240503	135900	135227810	4140	4140	4140	4140	0
448	20240503	135800	135227810	4140	4140	4140	4140	18
449	20240503	135700	135153290	4155	4155	4155	4155	0
450	20240503	135600	135153290	4155	4155	4155	4155	0
451	20240503	135500	135153290	4155	4150	4155	4150	4
452	20240503	135400	135136685	4140	4140	4140	4140	0
453	20240503	135300	135136685	4140	4140	4140	4140	0
454	20240503	135200	135136685	4140	4140	4140	4140	0
455	20240503	135100	135136685	4140	4140	4140	4140	0
456	20240503	135000	135136685	4140	4140	4140	4140	2
457	20240503	134900	135128405	4150	4150	4150	4150	3
458	20240503	134800	135115955	4140	4140	4140	4140	0
459	20240503	134700	135115955	4140	4140	4140	4140	0
460	20240503	134600	135115955	4140	4145	4145	4140	98
461	20240503	134500	134709750	4145	4150	4150	4145	206
462	20240503	134400	133855850	4150	4150	4150	4150	0
463	20240503	134300	133855850	4150	4150	4150	4150	0
464	20240503	134200	133855850	4150	4150	4150	4150	0
465	20240503	134100	133855850	4150	4150	4150	4150	0
466	20240503	134000	133855850	4150	4150	4150	4150	79
467	20240503	133900	133528000	4150	4150	4150	4150	51
468	20240503	133800	133316350	4150	4150	4150	4150	10
469	20240503	133700	133274850	4150	4150	4150	4150	5
470	20240503	133600	133254100	4145	4145	4145	4145	0
471	20240503	133500	133254100	4145	4145	4145	4145	0
472	20240503	133400	133254100	4145	4145	4145	4145	0
473	20240503	133300	133254100	4145	4145	4145	4145	0
474	20240503	133200	133254100	4145	4145	4145	4145	0
475	20240503	133100	133254100	4145	4145	4145	4145	304
476	20240503	133000	131994020	4145	4145	4145	4145	0
477	20240503	132900	131994020	4145	4145	4145	4145	0
478	20240503	132800	131994020	4145	4145	4145	4145	44
479	20240503	132700	131811640	4150	4150	4150	4150	80
480	20240503	132600	131479640	4145	4145	4145	4145	0
481	20240503	132500	131479640	4145	4145	4145	4145	0
482	20240503	132400	131479640	4145	4145	4145	4145	0
483	20240503	132300	131479640	4145	4145	4145	4145	3
484	20240503	132200	131467205	4150	4150	4150	4150	0
485	20240503	132100	131467205	4150	4150	4150	4150	0
486	20240503	132000	131467205	4150	4150	4150	4150	0
487	20240503	131900	131467205	4150	4150	4150	4150	3
488	20240503	131800	131454755	4150	4150	4150	4150	1
489	20240503	131700	131450605	4145	4145	4145	4145	3
490	20240503	131600	131438170	4145	4145	4145	4145	0
491	20240503	131500	131438170	4145	4145	4145	4145	0
492	20240503	131400	131438170	4145	4145	4145	4145	0
493	20240503	131300	131438170	4145	4145	4145	4145	0
494	20240503	131200	131438170	4145	4145	4145	4145	1
495	20240503	131100	131434025	4150	4150	4150	4150	0
496	20240503	131000	131434025	4150	4145	4150	4145	37
497	20240503	130900	131280480	4145	4145	4145	4145	1
498	20240503	130800	131276335	4145	4145	4145	4145	8
499	20240503	130700	131243175	4140	4140	4140	4140	0
500	20240503	130600	131243175	4140	4145	4145	4140	95
501	20240503	130500	130849405	4145	4150	4150	4145	1239
502	20240503	130400	125713745	4150	4150	4150	4150	174
503	20240503	130300	124991645	4155	4155	4155	4155	0
504	20240503	130200	124991645	4155	4155	4155	4155	0
505	20240503	130100	124991645	4155	4155	4155	4155	0
506	20240503	130000	124991645	4155	4155	4155	4155	0
507	20240503	125900	124991645	4155	4155	4155	4155	0
508	20240503	125800	124991645	4155	4155	4155	4155	1
509	20240503	125700	124987490	4150	4150	4150	4150	0
510	20240503	125600	124987490	4150	4150	4150	4150	1
511	20240503	125500	124983340	4150	4150	4150	4150	79
512	20240503	125400	124655490	4145	4145	4145	4145	0
513	20240503	125300	124655490	4145	4145	4145	4145	0
514	20240503	125200	124655490	4145	4145	4145	4145	0
515	20240503	125100	124655490	4145	4145	4145	4145	0
516	20240503	125000	124655490	4145	4145	4145	4145	0
517	20240503	124900	124655490	4145	4145	4145	4145	0
518	20240503	124800	124655490	4145	4145	4145	4145	0
519	20240503	124700	124655490	4145	4145	4145	4145	0
520	20240503	124600	124655490	4145	4145	4145	4145	0
521	20240503	124500	124655490	4145	4145	4145	4145	0
522	20240503	124400	124655490	4145	4145	4145	4145	0
523	20240503	124300	124655490	4145	4145	4145	4145	0
524	20240503	124200	124655490	4145	4145	4145	4145	0
525	20240503	124100	124655490	4145	4145	4145	4145	1
526	20240503	124000	124651345	4155	4155	4155	4150	19
527	20240503	123900	124572415	4150	4150	4150	4150	64
528	20240503	123800	124306815	4145	4145	4145	4145	0
529	20240503	123700	124306815	4145	4140	4145	4140	16
530	20240503	123600	124240500	4140	4140	4140	4140	1
531	20240503	123500	124236360	4140	4145	4145	4140	922
532	20240503	123400	120414725	4145	4145	4145	4145	26
533	20240503	123300	120306955	4150	4150	4150	4150	0
534	20240503	123200	120306955	4150	4150	4150	4150	0
535	20240503	123100	120306955	4150	4150	4150	4150	0
536	20240503	123000	120306955	4150	4145	4150	4145	167
537	20240503	122900	119613915	4140	4140	4140	4140	0
538	20240503	122800	119613915	4140	4150	4150	4140	1010
539	20240503	122700	115432465	4145	4145	4145	4145	2
540	20240503	122600	115424175	4150	4150	4150	4150	1
541	20240503	122500	115420025	4145	4145	4145	4145	0
542	20240503	122400	115420025	4145	4145	4145	4145	0
543	20240503	122300	115420025	4145	4145	4145	4145	594
544	20240503	122200	112957895	4145	4145	4145	4145	0
545	20240503	122100	112957895	4145	4145	4145	4145	0
546	20240503	122000	112957895	4145	4145	4145	4145	0
547	20240503	121900	112957895	4145	4145	4145	4145	0
548	20240503	121800	112957895	4145	4145	4145	4145	28
549	20240503	121700	112841835	4150	4150	4150	4150	0
550	20240503	121600	112841835	4150	4150	4150	4150	283
551	20240503	121500	111667385	4150	4150	4150	4150	2
552	20240503	121400	111659085	4150	4150	4150	4150	0
553	20240503	121300	111659085	4150	4150	4150	4150	0
554	20240503	121200	111659085	4150	4150	4150	4150	20
555	20240503	121100	111576085	4150	4145	4150	4145	27
556	20240503	121000	111464055	4150	4150	4150	4150	0
557	20240503	120900	111464055	4150	4140	4150	4140	103
558	20240503	120800	111036780	4140	4140	4140	4140	29
559	20240503	120700	110916720	4130	4130	4130	4130	0
560	20240503	120600	110916720	4130	4125	4130	4125	3
561	20240503	120500	110904340	4140	4140	4140	4140	0
562	20240503	120400	110904340	4140	4140	4140	4140	0
563	20240503	120300	110904340	4140	4140	4140	4140	0
564	20240503	120200	110904340	4140	4140	4140	4140	0
565	20240503	120100	110904340	4140	4140	4140	4140	0
566	20240503	120000	110904340	4140	4140	4140	4140	0
567	20240503	115900	110904340	4140	4120	4140	4120	174
568	20240503	115800	110187440	4150	4150	4150	4150	0
569	20240503	115700	110187440	4150	4150	4150	4150	0
570	20240503	115600	110187440	4150	4150	4150	4150	0
571	20240503	115500	110187440	4150	4150	4150	4150	0
572	20240503	115400	110187440	4150	4150	4150	4150	0
573	20240503	115300	110187440	4150	4145	4150	4145	5
574	20240503	115200	110166705	4150	4135	4150	4135	632
575	20240503	115100	107546185	4130	4130	4130	4130	0
576	20240503	115000	107546185	4130	4130	4130	4130	0
577	20240503	114900	107546185	4130	4130	4130	4130	2
578	20240503	114800	107537925	4130	4130	4130	4130	0
579	20240503	114700	107537925	4130	4130	4130	4130	0
580	20240503	114600	107537925	4130	4130	4130	4130	0
581	20240503	114500	107537925	4130	4130	4130	4130	5
582	20240503	114400	107517275	4130	4130	4130	4130	0
583	20240503	114300	107517275	4130	4130	4130	4130	0
584	20240503	114200	107517275	4130	4130	4130	4130	0
585	20240503	114100	107517275	4130	4125	4130	4125	3
586	20240503	114000	107504895	4115	4115	4115	4115	0
587	20240503	113900	107504895	4115	4115	4115	4115	0
588	20240503	113800	107504895	4115	4115	4115	4115	0
589	20240503	113700	107504895	4115	4135	4135	4115	1000
590	20240503	113600	103383235	4145	4145	4145	4145	0
591	20240503	113500	103383235	4145	4145	4145	4145	0
592	20240503	113400	103383235	4145	4145	4145	4145	0
593	20240503	113300	103383235	4145	4140	4145	4140	3
594	20240503	113200	103370810	4140	4140	4140	4140	4
595	20240503	113100	103354250	4145	4145	4145	4145	0
596	20240503	113000	103354250	4145	4145	4145	4145	0
597	20240503	112900	103354250	4145	4140	4145	4140	12
598	20240503	112800	103304565	4140	4140	4140	4140	19
599	20240503	112700	103225905	4145	4145	4145	4145	3
600	20240503	112600	103213470	4140	4140	4140	4140	0
601	20240503	112500	103213470	4140	4140	4140	4140	2
602	20240503	112400	103205190	4140	4140	4140	4140	0
603	20240503	112300	103205190	4140	4140	4140	4140	0
604	20240503	112200	103205190	4140	4140	4140	4140	0
605	20240503	112100	103205190	4140	4140	4140	4140	0
606	20240503	112000	103205190	4140	4140	4140	4140	5
607	20240503	111900	103184490	4145	4145	4145	4145	0
608	20240503	111800	103184490	4145	4145	4145	4145	0
609	20240503	111700	103184490	4145	4145	4145	4145	0
610	20240503	111600	103184490	4145	4145	4145	4145	30
611	20240503	111500	103060140	4145	4145	4145	4145	35
612	20240503	111400	102915065	4145	4145	4145	4145	0
613	20240503	111300	102915065	4145	4145	4145	4145	0
614	20240503	111200	102915065	4145	4145	4145	4145	10
615	20240503	111100	102873615	4140	4140	4140	4140	1
616	20240503	111000	102869475	4140	4140	4140	4140	0
617	20240503	110900	102869475	4140	4140	4140	4140	0
618	20240503	110800	102869475	4140	4140	4140	4140	1
619	20240503	110700	102865335	4140	4140	4140	4140	5
620	20240503	110600	102844635	4140	4140	4145	4140	5
621	20240503	110500	102823930	4140	4140	4140	4140	30
622	20240503	110400	102699730	4145	4145	4145	4145	0
623	20240503	110300	102699730	4145	4145	4145	4145	0
624	20240503	110200	102699730	4145	4145	4145	4145	0
625	20240503	110100	102699730	4145	4145	4145	4145	0
626	20240503	110000	102699730	4145	4145	4145	4145	5
627	20240503	105900	102679005	4145	4145	4145	4145	0
628	20240503	105800	102679005	4145	4145	4145	4145	20
629	20240503	105700	102596105	4145	4145	4145	4145	61
630	20240503	105600	102343260	4145	4140	4145	4140	87
631	20240503	105500	101982730	4140	4140	4140	4140	100
632	20240503	105400	101568730	4140	4140	4140	4140	0
633	20240503	105300	101568730	4140	4140	4140	4140	8
634	20240503	105200	101535610	4135	4135	4135	4135	0
635	20240503	105100	101535610	4135	4135	4135	4135	0
636	20240503	105000	101535610	4135	4135	4135	4135	0
637	20240503	104900	101535610	4135	4135	4135	4135	0
638	20240503	104800	101535610	4135	4135	4135	4135	9
639	20240503	104700	101498395	4135	4135	4135	4135	1
640	20240503	104600	101494260	4130	4125	4130	4125	5
641	20240503	104500	101473625	4135	4135	4135	4135	0
642	20240503	104400	101473625	4135	4135	4135	4135	0
643	20240503	104300	101473625	4135	4135	4135	4135	0
644	20240503	104200	101473625	4135	4135	4135	4135	0
645	20240503	104100	101473625	4135	4135	4135	4135	0
646	20240503	104000	101473625	4135	4135	4135	4135	26
647	20240503	103900	101366115	4135	4135	4135	4135	0
648	20240503	103800	101366115	4135	4135	4135	4135	0
649	20240503	103700	101366115	4135	4135	4135	4135	0
650	20240503	103600	101366115	4135	4130	4135	4115	844
651	20240503	103500	97890780	4130	4130	4130	4130	0
652	20240503	103400	97890780	4130	4130	4130	4130	2
653	20240503	103300	97882520	4135	4135	4135	4135	0
654	20240503	103200	97882520	4135	4135	4135	4135	10
655	20240503	103100	97841170	4135	4135	4135	4135	0
656	20240503	103000	97841170	4135	4135	4135	4135	0
657	20240503	102900	97841170	4135	4135	4135	4135	0
658	20240503	102800	97841170	4135	4135	4135	4135	0
659	20240503	102700	97841170	4135	4135	4135	4135	0
660	20240503	102600	97841170	4135	4135	4135	4135	0
661	20240503	102500	97841170	4135	4135	4135	4135	3
662	20240503	102400	97828765	4135	4135	4135	4135	20
663	20240503	102300	97746065	4135	4135	4135	4135	12
664	20240503	102200	97696445	4130	4125	4130	4125	131
665	20240503	102100	97155420	4125	4120	4125	4115	1003
666	20240503	102000	93027675	4120	4120	4120	4120	1216
667	20240503	101900	88017755	4105	4120	4120	4100	3130
668	20240503	101800	75165010	4120	4120	4120	4120	0
669	20240503	101700	75165010	4120	4120	4120	4120	0
670	20240503	101600	75165010	4120	4120	4120	4120	16
671	20240503	101500	75099090	4120	4130	4130	4115	6469
672	20240503	101400	48432470	4130	4140	4140	4130	500
673	20240503	101300	46363125	4145	4145	4145	4145	1
674	20240503	101200	46358980	4145	4145	4145	4145	0
675	20240503	101100	46358980	4145	4145	4145	4145	13
676	20240503	101000	46305095	4140	4140	4140	4140	0
677	20240503	100900	46305095	4140	4145	4145	4140	100
678	20240503	100800	45890980	4145	4145	4145	4145	0
679	20240503	100700	45890980	4145	4145	4145	4145	0
680	20240503	100600	45890980	4145	4145	4145	4145	25
681	20240503	100500	45787355	4145	4145	4145	4145	18
682	20240503	100400	45712745	4140	4140	4140	4140	0
683	20240503	100300	45712745	4140	4150	4150	4140	41
684	20240503	100200	45542805	4150	4150	4150	4150	16
685	20240503	100100	45476405	4150	4150	4150	4150	0
686	20240503	100000	45476405	4150	4150	4150	4150	2
687	20240503	095900	45468105	4150	4145	4150	4145	2000
688	20240503	095800	37169035	4145	4145	4145	4145	0
689	20240503	095700	37169035	4145	4145	4145	4145	3
690	20240503	095600	37156600	4145	4145	4145	4130	527
691	20240503	095500	34977230	4145	4140	4145	4140	72
692	20240503	095400	34679145	4145	4145	4145	4145	60
693	20240503	095300	34430445	4145	4145	4145	4145	0
694	20240503	095200	34430445	4145	4145	4145	4145	2
695	20240503	095100	34422155	4150	4150	4150	4150	8
696	20240503	095000	34388955	4150	4150	4150	4150	0
697	20240503	094900	34388955	4150	4150	4150	4150	0
698	20240503	094800	34388955	4150	4150	4150	4150	2
699	20240503	094700	34380655	4155	4155	4155	4155	0
700	20240503	094600	34380655	4155	4155	4155	4155	5
701	20240503	094500	34359880	4155	4145	4155	4145	10
702	20240503	094400	34318395	4145	4145	4145	4145	0
703	20240503	094300	34318395	4145	4145	4145	4145	0
704	20240503	094200	34318395	4145	4145	4145	4145	15
705	20240503	094100	34256220	4145	4145	4145	4145	3
706	20240503	094000	34243785	4140	4140	4140	4140	29
707	20240503	093900	34123725	4140	4140	4140	4140	27
708	20240503	093800	34011945	4140	4140	4140	4140	262
709	20240503	093700	32927265	4140	4140	4140	4140	200
710	20240503	093600	32099265	4140	4140	4140	4140	0
711	20240503	093500	32099265	4140	4140	4140	4140	0
712	20240503	093400	32099265	4140	4140	4140	4140	0
713	20240503	093300	32099265	4140	4150	4150	4140	50
714	20240503	093200	31892225	4150	4150	4150	4150	0
715	20240503	093100	31892225	4150	4150	4150	4150	18
716	20240503	093000	31817525	4155	4155	4155	4150	5
717	20240503	092900	31796755	4150	4150	4150	4150	0
718	20240503	092800	31796755	4150	4150	4150	4150	1
719	20240503	092700	31792605	4150	4150	4150	4150	0
720	20240503	092600	31792605	4150	4150	4150	4150	7
721	20240503	092500	31763555	4140	4140	4140	4140	0
722	20240503	092400	31763555	4140	4140	4140	4140	27
723	20240503	092300	31651775	4135	4145	4145	4135	5
724	20240503	092200	31631090	4145	4145	4145	4145	0
725	20240503	092100	31631090	4145	4145	4145	4145	2
726	20240503	092000	31622800	4155	4140	4155	4140	3
727	20240503	091900	31610365	4130	4130	4130	4130	160
728	20240503	091800	30949565	4130	4130	4130	4130	200
729	20240503	091700	30123565	4125	4125	4125	4125	0
730	20240503	091600	30123565	4125	4125	4125	4125	0
731	20240503	091500	30123565	4125	4125	4125	4125	23
732	20240503	091400	30028690	4125	4145	4145	4125	859
733	20240503	091300	26478890	4150	4145	4150	4145	78
734	20240503	091200	26155195	4150	4150	4150	4150	10
735	20240503	091100	26113695	4155	4130	4155	4130	102
736	20240503	091000	25689925	4145	4150	4150	4145	330
737	20240503	090900	24321075	4155	4155	4155	4155	2
738	20240503	090800	24312765	4155	4155	4155	4155	507
739	20240503	090700	22206180	4165	4175	4175	4165	3
740	20240503	090600	22193675	4165	4165	4165	4165	0
741	20240503	090500	22193675	4165	4170	4180	4165	950
742	20240503	090400	18232235	4165	4175	4175	4165	381
743	20240503	090300	16642980	4175	4170	4175	4170	413
744	20240503	090200	14919270	4165	4165	4165	4165	119
745	20240503	090100	14423635	4165	4160	4165	4150	1440
746	20240503	090000	8441480	4165	4140	4165	4130	2040