KissMeData/187420/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	203300	226629820	4165	4165	4165	4165	308
3	20240502	203200	226629820	4165	4165	4165	4165	0
4	20240502	203100	226629820	4165	4165	4165	4165	0
5	20240502	203000	226629820	4165	4165	4165	4165	0
6	20240502	202900	226629820	4165	4165	4165	4165	0
7	20240502	202800	226629820	4165	4165	4165	4165	0
8	20240502	202700	226629820	4165	4165	4165	4165	0
9	20240502	202600	226629820	4165	4165	4165	4165	0
10	20240502	202500	226629820	4165	4165	4165	4165	0
11	20240502	202400	226629820	4165	4165	4165	4165	0
12	20240502	202300	226629820	4165	4165	4165	4165	0
13	20240502	202200	226629820	4165	4165	4165	4165	0
14	20240502	202100	226629820	4165	4165	4165	4165	0
15	20240502	202000	226629820	4165	4165	4165	4165	0
16	20240502	201900	226629820	4165	4165	4165	4165	0
17	20240502	201800	226629820	4165	4165	4165	4165	0
18	20240502	201700	226629820	4165	4165	4165	4165	0
19	20240502	201600	226629820	4165	4165	4165	4165	0
20	20240502	201500	226629820	4165	4165	4165	4165	0
21	20240502	201400	226629820	4165	4165	4165	4165	0
22	20240502	201300	226629820	4165	4165	4165	4165	0
23	20240502	201200	226629820	4165	4165	4165	4165	0
24	20240502	201100	226629820	4165	4165	4165	4165	0
25	20240502	201000	226629820	4165	4165	4165	4165	0
26	20240502	200900	226629820	4165	4165	4165	4165	0
27	20240502	200800	226629820	4165	4165	4165	4165	0
28	20240502	200700	226629820	4165	4165	4165	4165	0
29	20240502	200600	226629820	4165	4165	4165	4165	0
30	20240502	200500	226629820	4165	4165	4165	4165	0
31	20240502	200400	226629820	4165	4165	4165	4165	0
32	20240502	200300	226629820	4165	4165	4165	4165	308
33	20240502	200200	226629820	4165	4165	4165	4165	0
34	20240502	200100	226629820	4165	4165	4165	4165	0
35	20240502	200000	226629820	4165	4165	4165	4165	0
36	20240502	195900	226629820	4165	4165	4165	4165	0
37	20240502	195800	226629820	4165	4165	4165	4165	0
38	20240502	195700	226629820	4165	4165	4165	4165	0
39	20240502	195600	226629820	4165	4165	4165	4165	0
40	20240502	195500	226629820	4165	4165	4165	4165	0
41	20240502	195400	226629820	4165	4165	4165	4165	0
42	20240502	195300	226629820	4165	4165	4165	4165	0
43	20240502	195200	226629820	4165	4165	4165	4165	0
44	20240502	195100	226629820	4165	4165	4165	4165	0
45	20240502	195000	226629820	4165	4165	4165	4165	0
46	20240502	194900	226629820	4165	4165	4165	4165	0
47	20240502	194800	226629820	4165	4165	4165	4165	0
48	20240502	194700	226629820	4165	4165	4165	4165	0
49	20240502	194600	226629820	4165	4165	4165	4165	0
50	20240502	194500	226629820	4165	4165	4165	4165	0
51	20240502	194400	226629820	4165	4165	4165	4165	0
52	20240502	194300	226629820	4165	4165	4165	4165	0
53	20240502	194200	226629820	4165	4165	4165	4165	0
54	20240502	194100	226629820	4165	4165	4165	4165	0
55	20240502	194000	226629820	4165	4165	4165	4165	0
56	20240502	193900	226629820	4165	4165	4165	4165	0
57	20240502	193800	226629820	4165	4165	4165	4165	0
58	20240502	193700	226629820	4165	4165	4165	4165	0
59	20240502	193600	226629820	4165	4165	4165	4165	0
60	20240502	193500	226629820	4165	4165	4165	4165	0
61	20240502	193400	226629820	4165	4165	4165	4165	0
62	20240502	193300	226629820	4165	4165	4165	4165	308
63	20240502	193200	226629820	4165	4165	4165	4165	0
64	20240502	193100	226629820	4165	4165	4165	4165	0
65	20240502	193000	226629820	4165	4165	4165	4165	0
66	20240502	192900	226629820	4165	4165	4165	4165	0
67	20240502	192800	226629820	4165	4165	4165	4165	0
68	20240502	192700	226629820	4165	4165	4165	4165	0
69	20240502	192600	226629820	4165	4165	4165	4165	0
70	20240502	192500	226629820	4165	4165	4165	4165	0
71	20240502	192400	226629820	4165	4165	4165	4165	0
72	20240502	192300	226629820	4165	4165	4165	4165	0
73	20240502	192200	226629820	4165	4165	4165	4165	0
74	20240502	192100	226629820	4165	4165	4165	4165	0
75	20240502	192000	226629820	4165	4165	4165	4165	0
76	20240502	191900	226629820	4165	4165	4165	4165	0
77	20240502	191800	226629820	4165	4165	4165	4165	0
78	20240502	191700	226629820	4165	4165	4165	4165	0
79	20240502	191600	226629820	4165	4165	4165	4165	0
80	20240502	191500	226629820	4165	4165	4165	4165	0
81	20240502	191400	226629820	4165	4165	4165	4165	0
82	20240502	191300	226629820	4165	4165	4165	4165	0
83	20240502	191200	226629820	4165	4165	4165	4165	0
84	20240502	191100	226629820	4165	4165	4165	4165	0
85	20240502	191000	226629820	4165	4165	4165	4165	0
86	20240502	190900	226629820	4165	4165	4165	4165	0
87	20240502	190800	226629820	4165	4165	4165	4165	0
88	20240502	190700	226629820	4165	4165	4165	4165	0
89	20240502	190600	226629820	4165	4165	4165	4165	0
90	20240502	190500	226629820	4165	4165	4165	4165	0
91	20240502	190400	226629820	4165	4165	4165	4165	0
92	20240502	190300	226629820	4165	4165	4165	4165	308
93	20240502	190200	226629820	4165	4165	4165	4165	0
94	20240502	190100	226629820	4165	4165	4165	4165	0
95	20240502	190000	226629820	4165	4165	4165	4165	0
96	20240502	185900	226629820	4165	4165	4165	4165	0
97	20240502	185800	226629820	4165	4165	4165	4165	0
98	20240502	185700	226629820	4165	4165	4165	4165	0
99	20240502	185600	226629820	4165	4165	4165	4165	0
100	20240502	185500	226629820	4165	4165	4165	4165	0
101	20240502	185400	226629820	4165	4165	4165	4165	0
102	20240502	185300	226629820	4165	4165	4165	4165	0
103	20240502	185200	226629820	4165	4165	4165	4165	0
104	20240502	185100	226629820	4165	4165	4165	4165	0
105	20240502	185000	226629820	4165	4165	4165	4165	0
106	20240502	184900	226629820	4165	4165	4165	4165	0
107	20240502	184800	226629820	4165	4165	4165	4165	0
108	20240502	184700	226629820	4165	4165	4165	4165	0
109	20240502	184600	226629820	4165	4165	4165	4165	0
110	20240502	184500	226629820	4165	4165	4165	4165	0
111	20240502	184400	226629820	4165	4165	4165	4165	0
112	20240502	184300	226629820	4165	4165	4165	4165	0
113	20240502	184200	226629820	4165	4165	4165	4165	0
114	20240502	184100	226629820	4165	4165	4165	4165	0
115	20240502	184000	226629820	4165	4165	4165	4165	0
116	20240502	183900	226629820	4165	4165	4165	4165	0
117	20240502	183800	226629820	4165	4165	4165	4165	0
118	20240502	183700	226629820	4165	4165	4165	4165	0
119	20240502	183600	226629820	4165	4165	4165	4165	0
120	20240502	183500	226629820	4165	4165	4165	4165	0
121	20240502	183400	226629820	4165	4165	4165	4165	0
122	20240502	183300	226629820	4165	4165	4165	4165	308
123	20240502	183200	226629820	4165	4165	4165	4165	0
124	20240502	183100	226629820	4165	4165	4165	4165	0
125	20240502	183000	226629820	4165	4165	4165	4165	0
126	20240502	182900	226629820	4165	4165	4165	4165	0
127	20240502	182800	226629820	4165	4165	4165	4165	0
128	20240502	182700	226629820	4165	4165	4165	4165	0
129	20240502	182600	226629820	4165	4165	4165	4165	0
130	20240502	182500	226629820	4165	4165	4165	4165	0
131	20240502	182400	226629820	4165	4165	4165	4165	0
132	20240502	182300	226629820	4165	4165	4165	4165	0
133	20240502	182200	226629820	4165	4165	4165	4165	0
134	20240502	182100	226629820	4165	4165	4165	4165	0
135	20240502	182000	226629820	4165	4165	4165	4165	0
136	20240502	181900	226629820	4165	4165	4165	4165	0
137	20240502	181800	226629820	4165	4165	4165	4165	0
138	20240502	181700	226629820	4165	4165	4165	4165	0
139	20240502	181600	226629820	4165	4165	4165	4165	0
140	20240502	181500	226629820	4165	4165	4165	4165	0
141	20240502	181400	226629820	4165	4165	4165	4165	0
142	20240502	181300	226629820	4165	4165	4165	4165	0
143	20240502	181200	226629820	4165	4165	4165	4165	0
144	20240502	181100	226629820	4165	4165	4165	4165	0
145	20240502	181000	226629820	4165	4165	4165	4165	0
146	20240502	180900	226629820	4165	4165	4165	4165	0
147	20240502	180800	226629820	4165	4165	4165	4165	0
148	20240502	180700	226629820	4165	4165	4165	4165	0
149	20240502	180600	226629820	4165	4165	4165	4165	0
150	20240502	180500	226629820	4165	4165	4165	4165	0
151	20240502	180400	226629820	4165	4165	4165	4165	0
152	20240502	180300	226629820	4165	4165	4165	4165	308
153	20240502	180200	226629820	4165	4165	4165	4165	0
154	20240502	180100	226629820	4165	4165	4165	4165	0
155	20240502	180000	226629820	4165	4165	4165	4165	0
156	20240502	175900	226629820	4165	4165	4165	4165	0
157	20240502	175800	226629820	4165	4165	4165	4165	0
158	20240502	175700	226629820	4165	4165	4165	4165	0
159	20240502	175600	226629820	4165	4165	4165	4165	0
160	20240502	175500	226629820	4165	4165	4165	4165	0
161	20240502	175400	226629820	4165	4165	4165	4165	0
162	20240502	175300	226629820	4165	4165	4165	4165	0
163	20240502	175200	226629820	4165	4165	4165	4165	0
164	20240502	175100	226629820	4165	4165	4165	4165	0
165	20240502	175000	226629820	4165	4165	4165	4165	0
166	20240502	174900	226629820	4165	4165	4165	4165	0
167	20240502	174800	226629820	4165	4165	4165	4165	0
168	20240502	174700	226629820	4165	4165	4165	4165	0
169	20240502	174600	226629820	4165	4165	4165	4165	0
170	20240502	174500	226629820	4165	4165	4165	4165	0
171	20240502	174400	226629820	4165	4165	4165	4165	0
172	20240502	174300	226629820	4165	4165	4165	4165	0
173	20240502	174200	226629820	4165	4165	4165	4165	0
174	20240502	174100	226629820	4165	4165	4165	4165	0
175	20240502	174000	226629820	4165	4165	4165	4165	0
176	20240502	173900	226629820	4165	4165	4165	4165	0
177	20240502	173800	226629820	4165	4165	4165	4165	0
178	20240502	173700	226629820	4165	4165	4165	4165	0
179	20240502	173600	226629820	4165	4165	4165	4165	0
180	20240502	173500	226629820	4165	4165	4165	4165	0
181	20240502	173400	226629820	4165	4165	4165	4165	0
182	20240502	173300	226629820	4165	4165	4165	4165	308
183	20240502	173200	226629820	4165	4165	4165	4165	0
184	20240502	173100	226629820	4165	4165	4165	4165	0
185	20240502	173000	226629820	4165	4165	4165	4165	0
186	20240502	172900	226629820	4165	4165	4165	4165	0
187	20240502	172800	226629820	4165	4165	4165	4165	0
188	20240502	172700	226629820	4165	4165	4165	4165	0
189	20240502	172600	226629820	4165	4165	4165	4165	0
190	20240502	172500	226629820	4165	4165	4165	4165	0
191	20240502	172400	226629820	4165	4165	4165	4165	0
192	20240502	172300	226629820	4165	4165	4165	4165	0
193	20240502	172200	226629820	4165	4165	4165	4165	0
194	20240502	172100	226629820	4165	4165	4165	4165	0
195	20240502	172000	226629820	4165	4165	4165	4165	0
196	20240502	171900	226629820	4165	4165	4165	4165	0
197	20240502	171800	226629820	4165	4165	4165	4165	0
198	20240502	171700	226629820	4165	4165	4165	4165	0
199	20240502	171600	226629820	4165	4165	4165	4165	0
200	20240502	171500	226629820	4165	4165	4165	4165	0
201	20240502	171400	226629820	4165	4165	4165	4165	0
202	20240502	171300	226629820	4165	4165	4165	4165	0
203	20240502	171200	226629820	4165	4165	4165	4165	0
204	20240502	171100	226629820	4165	4165	4165	4165	0
205	20240502	171000	226629820	4165	4165	4165	4165	0
206	20240502	170900	226629820	4165	4165	4165	4165	0
207	20240502	170800	226629820	4165	4165	4165	4165	0
208	20240502	170700	226629820	4165	4165	4165	4165	0
209	20240502	170600	226629820	4165	4165	4165	4165	0
210	20240502	170500	226629820	4165	4165	4165	4165	0
211	20240502	170400	226629820	4165	4165	4165	4165	0
212	20240502	170300	226629820	4165	4165	4165	4165	308
213	20240502	170200	226629820	4165	4165	4165	4165	0
214	20240502	170100	226629820	4165	4165	4165	4165	0
215	20240502	170000	226629820	4165	4165	4165	4165	0
216	20240502	165900	226629820	4165	4165	4165	4165	0
217	20240502	165800	226629820	4165	4165	4165	4165	0
218	20240502	165700	226629820	4165	4165	4165	4165	0
219	20240502	165600	226629820	4165	4165	4165	4165	0
220	20240502	165500	226629820	4165	4165	4165	4165	0
221	20240502	165400	226629820	4165	4165	4165	4165	0
222	20240502	165300	226629820	4165	4165	4165	4165	0
223	20240502	165200	226629820	4165	4165	4165	4165	0
224	20240502	165100	226629820	4165	4165	4165	4165	0
225	20240502	165000	226629820	4165	4165	4165	4165	0
226	20240502	164900	226629820	4165	4165	4165	4165	0
227	20240502	164800	226629820	4165	4165	4165	4165	0
228	20240502	164700	226629820	4165	4165	4165	4165	0
229	20240502	164600	226629820	4165	4165	4165	4165	0
230	20240502	164500	226629820	4165	4165	4165	4165	0
231	20240502	164400	226629820	4165	4165	4165	4165	0
232	20240502	164300	226629820	4165	4165	4165	4165	0
233	20240502	164200	226629820	4165	4165	4165	4165	0
234	20240502	164100	226629820	4165	4165	4165	4165	0
235	20240502	164000	226629820	4165	4165	4165	4165	0
236	20240502	163900	226629820	4165	4165	4165	4165	0
237	20240502	163800	226629820	4165	4165	4165	4165	0
238	20240502	163700	226629820	4165	4165	4165	4165	0
239	20240502	163600	226629820	4165	4165	4165	4165	0
240	20240502	163500	226629820	4165	4165	4165	4165	0
241	20240502	163400	226629820	4165	4165	4165	4165	0
242	20240502	163300	226629820	4165	4165	4165	4165	308
243	20240502	163200	226629820	4165	4165	4165	4165	0
244	20240502	163100	226629820	4165	4165	4165	4165	0
245	20240502	163000	226629820	4165	4165	4165	4165	0
246	20240502	162900	226629820	4165	4165	4165	4165	0
247	20240502	162800	226629820	4165	4165	4165	4165	0
248	20240502	162700	226629820	4165	4165	4165	4165	0
249	20240502	162600	226629820	4165	4165	4165	4165	0
250	20240502	162500	226629820	4165	4165	4165	4165	0
251	20240502	162400	226629820	4165	4165	4165	4165	0
252	20240502	162300	226629820	4165	4165	4165	4165	0
253	20240502	162200	226629820	4165	4165	4165	4165	0
254	20240502	162100	226629820	4165	4165	4165	4165	0
255	20240502	162000	226629820	4165	4165	4165	4165	0
256	20240502	161900	226629820	4165	4165	4165	4165	0
257	20240502	161800	226629820	4165	4165	4165	4165	0
258	20240502	161700	226629820	4165	4165	4165	4165	0
259	20240502	161600	226629820	4165	4165	4165	4165	0
260	20240502	161500	226629820	4165	4165	4165	4165	0
261	20240502	161400	226629820	4165	4165	4165	4165	0
262	20240502	161300	226629820	4165	4165	4165	4165	0
263	20240502	161200	226629820	4165	4165	4165	4165	0
264	20240502	161100	226629820	4165	4165	4165	4165	0
265	20240502	161000	226629820	4165	4165	4165	4165	0
266	20240502	160900	226629820	4165	4165	4165	4165	0
267	20240502	160800	226629820	4165	4165	4165	4165	0
268	20240502	160700	226629820	4165	4165	4165	4165	0
269	20240502	160600	226629820	4165	4165	4165	4165	0
270	20240502	160500	226629820	4165	4165	4165	4165	0
271	20240502	160400	226629820	4165	4165	4165	4165	0
272	20240502	160300	226629820	4165	4165	4165	4165	308
273	20240502	160200	226629820	4165	4165	4165	4165	0
274	20240502	160100	226629820	4165	4165	4165	4165	0
275	20240502	160000	226629820	4165	4165	4165	4165	0
276	20240502	155900	226629820	4165	4165	4165	4165	0
277	20240502	155800	226629820	4165	4165	4165	4165	0
278	20240502	155700	226629820	4165	4165	4165	4165	0
279	20240502	155600	226629820	4165	4165	4165	4165	0
280	20240502	155500	226629820	4165	4165	4165	4165	0
281	20240502	155400	226629820	4165	4165	4165	4165	0
282	20240502	155300	226629820	4165	4165	4165	4165	0
283	20240502	155200	226629820	4165	4165	4165	4165	0
284	20240502	155100	226629820	4165	4165	4165	4165	0
285	20240502	155000	226629820	4165	4165	4165	4165	0
286	20240502	154900	226629820	4165	4165	4165	4165	0
287	20240502	154800	226629820	4165	4165	4165	4165	0
288	20240502	154700	226629820	4165	4165	4165	4165	0
289	20240502	154600	226629820	4165	4165	4165	4165	0
290	20240502	154500	226629820	4165	4165	4165	4165	0
291	20240502	154400	226629820	4165	4165	4165	4165	0
292	20240502	154300	226629820	4165	4165	4165	4165	0
293	20240502	154200	226629820	4165	4165	4165	4165	0
294	20240502	154100	226629820	4165	4165	4165	4165	0
295	20240502	154000	226629820	4165	4165	4165	4165	0
296	20240502	153900	226629820	4165	4165	4165	4165	0
297	20240502	153800	226629820	4165	4165	4165	4165	0
298	20240502	153700	226629820	4165	4165	4165	4165	0
299	20240502	153600	226629820	4165	4165	4165	4165	0
300	20240502	153500	226629820	4165	4165	4165	4165	0
301	20240502	153400	226629820	4165	4165	4165	4165	0
302	20240502	153300	226629820	4165	4165	4165	4165	308
303	20240502	153200	226629820	4165	4165	4165	4165	0
304	20240502	153100	226629820	4165	4165	4165	4165	0
305	20240502	153000	226629820	4165	4165	4165	4165	308
306	20240502	152900	225347000	4200	4200	4200	4200	0
307	20240502	152800	225347000	4200	4200	4200	4200	0
308	20240502	152700	225347000	4200	4200	4200	4200	0
309	20240502	152600	225347000	4200	4200	4200	4200	0
310	20240502	152500	225347000	4200	4200	4200	4200	0
311	20240502	152400	225347000	4200	4200	4200	4200	0
312	20240502	152300	225347000	4200	4200	4200	4200	0
313	20240502	152200	225347000	4200	4200	4200	4200	0
314	20240502	152100	225347000	4200	4200	4200	4200	0
315	20240502	152000	225347000	4200	4200	4200	4200	0
316	20240502	151900	225347000	4200	4200	4200	4200	3
317	20240502	151800	225334400	4165	4200	4200	4165	40
318	20240502	151700	225167730	4165	4210	4210	4160	246
319	20240502	151600	224142435	4185	4185	4185	4185	2
320	20240502	151500	224134065	4210	4210	4210	4210	0
321	20240502	151400	224134065	4210	4210	4210	4210	0
322	20240502	151300	224134065	4210	4210	4210	4210	0
323	20240502	151200	224134065	4210	4210	4210	4210	0
324	20240502	151100	224134065	4210	4210	4210	4210	0
325	20240502	151000	224134065	4210	4185	4210	4185	31
326	20240502	150900	224004305	4210	4210	4210	4210	1
327	20240502	150800	224000095	4185	4185	4185	4185	0
328	20240502	150700	224000095	4185	4185	4185	4185	60
329	20240502	150600	223748995	4210	4210	4210	4210	0
330	20240502	150500	223748995	4210	4210	4210	4210	0
331	20240502	150400	223748995	4210	4210	4210	4210	0
332	20240502	150300	223748995	4210	4200	4210	4200	2426
333	20240502	150200	213536035	4210	4210	4210	4210	0
334	20240502	150100	213536035	4210	4210	4210	4210	0
335	20240502	150000	213536035	4210	4210	4210	4210	0
336	20240502	145900	213536035	4210	4210	4210	4210	0
337	20240502	145800	213536035	4210	4210	4210	4210	0
338	20240502	145700	213536035	4210	4210	4210	4210	0
339	20240502	145600	213536035	4210	4210	4210	4210	1
340	20240502	145500	213531825	4185	4185	4185	4185	0
341	20240502	145400	213531825	4185	4185	4185	4185	1
342	20240502	145300	213527640	4215	4215	4215	4215	118
343	20240502	145200	213030270	4220	4220	4220	4220	4
344	20240502	145100	213013390	4225	4225	4225	4225	0
345	20240502	145000	213013390	4225	4220	4225	4220	2
346	20240502	144900	213004945	4220	4200	4220	4200	14
347	20240502	144800	212946045	4180	4180	4180	4180	0
348	20240502	144700	212946045	4180	4180	4180	4180	10
349	20240502	144600	212904245	4205	4205	4205	4205	0
350	20240502	144500	212904245	4205	4205	4205	4205	0
351	20240502	144400	212904245	4205	4205	4205	4205	0
352	20240502	144300	212904245	4205	4200	4205	4200	15
353	20240502	144200	212841195	4170	4170	4170	4170	50
354	20240502	144100	212632695	4210	4210	4210	4210	13
355	20240502	144000	212577965	4215	4205	4215	4205	49
356	20240502	143900	212371750	4215	4195	4215	4195	130
357	20240502	143800	211825715	4200	4200	4200	4200	0
358	20240502	143700	211825715	4200	4200	4200	4200	0
359	20240502	143600	211825715	4200	4200	4200	4200	0
360	20240502	143500	211825715	4200	4170	4200	4170	20
361	20240502	143400	211741925	4190	4190	4190	4190	0
362	20240502	143300	211741925	4190	4190	4190	4190	10
363	20240502	143200	211700025	4190	4190	4190	4190	0
364	20240502	143100	211700025	4190	4190	4190	4190	0
365	20240502	143000	211700025	4190	4190	4190	4190	0
366	20240502	142900	211700025	4190	4190	4190	4190	182
367	20240502	142800	210937445	4165	4165	4165	4165	111
368	20240502	142700	210475130	4160	4160	4160	4160	1100
369	20240502	142600	205899130	4160	4160	4160	4160	120
370	20240502	142500	205399930	4160	4160	4160	4160	0
371	20240502	142400	205399930	4160	4160	4160	4160	0
372	20240502	142300	205399930	4160	4160	4160	4160	25
373	20240502	142200	205295930	4180	4180	4180	4180	0
374	20240502	142100	205295930	4180	4180	4180	4180	0
375	20240502	142000	205295930	4180	4180	4180	4180	0
376	20240502	141900	205295930	4180	4180	4180	4180	0
377	20240502	141800	205295930	4180	4180	4180	4180	0
378	20240502	141700	205295930	4180	4180	4180	4180	1
379	20240502	141600	205291750	4150	4150	4150	4150	2
380	20240502	141500	205283450	4180	4180	4180	4180	0
381	20240502	141400	205283450	4180	4180	4180	4180	0
382	20240502	141300	205283450	4180	4180	4180	4180	0
383	20240502	141200	205283450	4180	4180	4180	4180	0
384	20240502	141100	205283450	4180	4180	4180	4180	0
385	20240502	141000	205283450	4180	4180	4180	4180	0
386	20240502	140900	205283450	4180	4180	4180	4180	0
387	20240502	140800	205283450	4180	4180	4180	4180	0
388	20240502	140700	205283450	4180	4180	4180	4180	0
389	20240502	140600	205283450	4180	4180	4180	4180	0
390	20240502	140500	205283450	4180	4180	4180	4180	0
391	20240502	140400	205283450	4180	4180	4180	4180	0
392	20240502	140300	205283450	4180	4180	4180	4180	0
393	20240502	140200	205283450	4180	4180	4180	4180	0
394	20240502	140100	205283450	4180	4180	4180	4180	0
395	20240502	140000	205283450	4180	4180	4180	4180	0
396	20240502	135900	205283450	4180	4180	4180	4180	1
397	20240502	135800	205279270	4135	4135	4135	4135	0
398	20240502	135700	205279270	4135	4175	4175	4135	1500
399	20240502	135600	199046755	4200	4200	4200	4200	0
400	20240502	135500	199046755	4200	4200	4200	4200	0
401	20240502	135400	199046755	4200	4200	4200	4200	0
402	20240502	135300	199046755	4200	4200	4200	4200	1
403	20240502	135200	199042555	4175	4175	4175	4175	0
404	20240502	135100	199042555	4175	4185	4185	4175	230
405	20240502	135000	198080700	4205	4205	4205	4205	0
406	20240502	134900	198080700	4205	4205	4205	4205	0
407	20240502	134800	198080700	4205	4205	4205	4205	0
408	20240502	134700	198080700	4205	4205	4205	4205	0
409	20240502	134600	198080700	4205	4205	4205	4205	0
410	20240502	134500	198080700	4205	4205	4205	4205	1799
411	20240502	134400	190515905	4205	4205	4205	4205	0
412	20240502	134300	190515905	4205	4205	4205	4205	0
413	20240502	134200	190515905	4205	4205	4205	4205	0
414	20240502	134100	190515905	4205	4205	4205	4205	0
415	20240502	134000	190515905	4205	4205	4205	4205	0
416	20240502	133900	190515905	4205	4185	4205	4185	101
417	20240502	133800	190093200	4185	4185	4185	4185	9
418	20240502	133700	190055535	4185	4185	4185	4185	500
419	20240502	133600	187963035	4215	4215	4215	4215	358
420	20240502	133500	186454065	4215	4215	4215	4215	0
421	20240502	133400	186454065	4215	4215	4215	4215	1
422	20240502	133300	186449850	4185	4185	4185	4185	0
423	20240502	133200	186449850	4185	4185	4185	4185	0
424	20240502	133100	186449850	4185	4185	4185	4185	0
425	20240502	133000	186449850	4185	4185	4185	4185	0
426	20240502	132900	186449850	4185	4185	4185	4185	25
427	20240502	132800	186345225	4185	4185	4185	4185	0
428	20240502	132700	186345225	4185	4185	4185	4185	0
429	20240502	132600	186345225	4185	4185	4185	4185	23
430	20240502	132500	186248970	4240	4240	4240	4240	10
431	20240502	132400	186206570	4245	4245	4245	4245	0
432	20240502	132300	186206570	4245	4195	4245	4195	1138
433	20240502	132200	181403055	4200	4200	4200	4200	0
434	20240502	132100	181403055	4200	4200	4200	4200	0
435	20240502	132000	181403055	4200	4200	4200	4200	0
436	20240502	131900	181403055	4200	4200	4200	4200	0
437	20240502	131800	181403055	4200	4200	4200	4200	0
438	20240502	131700	181403055	4200	4200	4200	4200	0
439	20240502	131600	181403055	4200	4180	4200	4180	1003
440	20240502	131500	177194210	4180	4160	4180	4160	2800
441	20240502	131400	165498685	4160	4160	4160	4160	0
442	20240502	131300	165498685	4160	4160	4160	4160	0
443	20240502	131200	165498685	4160	4160	4160	4160	5
444	20240502	131100	165477885	4160	4160	4160	4160	0
445	20240502	131000	165477885	4160	4160	4160	4160	0
446	20240502	130900	165477885	4160	4160	4160	4160	0
447	20240502	130800	165477885	4160	4160	4160	4160	1
448	20240502	130700	165473725	4135	4135	4135	4135	3
449	20240502	130600	165461320	4140	4140	4140	4140	0
450	20240502	130500	165461320	4140	4140	4140	4140	254
451	20240502	130400	164409760	4160	4160	4160	4160	0
452	20240502	130300	164409760	4160	4160	4160	4160	0
453	20240502	130200	164409760	4160	4160	4160	4160	0
454	20240502	130100	164409760	4160	4160	4160	4160	1
455	20240502	130000	164405600	4140	4140	4140	4140	0
456	20240502	125900	164405600	4140	4140	4140	4140	0
457	20240502	125800	164405600	4140	4140	4140	4140	0
458	20240502	125700	164405600	4140	4140	4140	4140	0
459	20240502	125600	164405600	4140	4140	4140	4140	0
460	20240502	125500	164405600	4140	4160	4160	4140	249
461	20240502	125400	163374340	4160	4160	4160	4160	0
462	20240502	125300	163374340	4160	4160	4160	4160	0
463	20240502	125200	163374340	4160	4160	4160	4160	10
464	20240502	125100	163332740	4160	4160	4160	4160	0
465	20240502	125000	163332740	4160	4160	4160	4160	0
466	20240502	124900	163332740	4160	4160	4160	4160	0
467	20240502	124800	163332740	4160	4160	4160	4160	0
468	20240502	124700	163332740	4160	4160	4160	4160	0
469	20240502	124600	163332740	4160	4160	4160	4160	0
470	20240502	124500	163332740	4160	4160	4160	4160	0
471	20240502	124400	163332740	4160	4160	4160	4160	0
472	20240502	124300	163332740	4160	4160	4160	4160	0
473	20240502	124200	163332740	4160	4160	4160	4160	0
474	20240502	124100	163332740	4160	4160	4160	4160	3
475	20240502	124000	163320260	4155	4155	4155	4155	0
476	20240502	123900	163320260	4155	4155	4155	4155	0
477	20240502	123800	163320260	4155	4155	4155	4155	0
478	20240502	123700	163320260	4155	4155	4155	4155	0
479	20240502	123600	163320260	4155	4155	4155	4155	0
480	20240502	123500	163320260	4155	4155	4155	4155	0
481	20240502	123400	163320260	4155	4155	4155	4155	240
482	20240502	123300	162323060	4155	4155	4155	4155	0
483	20240502	123200	162323060	4155	4155	4155	4155	0
484	20240502	123100	162323060	4155	4155	4155	4155	1
485	20240502	123000	162318905	4155	4155	4155	4155	0
486	20240502	122900	162318905	4155	4155	4155	4155	0
487	20240502	122800	162318905	4155	4155	4155	4155	0
488	20240502	122700	162318905	4155	4155	4155	4155	0
489	20240502	122600	162318905	4155	4155	4155	4155	48
490	20240502	122500	162119465	4155	4155	4155	4155	1
491	20240502	122400	162115310	4130	4130	4130	4130	0
492	20240502	122300	162115310	4130	4130	4130	4130	0
493	20240502	122200	162115310	4130	4130	4130	4130	5
494	20240502	122100	162094660	4155	4155	4155	4155	0
495	20240502	122000	162094660	4155	4155	4155	4155	0
496	20240502	121900	162094660	4155	4155	4155	4155	13
497	20240502	121800	162040645	4155	4155	4155	4155	0
498	20240502	121700	162040645	4155	4155	4155	4155	0
499	20240502	121600	162040645	4155	4155	4155	4155	0
500	20240502	121500	162040645	4155	4155	4155	4155	0
501	20240502	121400	162040645	4155	4155	4155	4155	0
502	20240502	121300	162040645	4155	4155	4155	4155	1
503	20240502	121200	162036490	4125	4130	4130	4125	444
504	20240502	121100	160203270	4160	4160	4160	4160	0
505	20240502	121000	160203270	4160	4160	4160	4160	0
506	20240502	120900	160203270	4160	4160	4160	4160	0
507	20240502	120800	160203270	4160	4160	4160	4160	1
508	20240502	120700	160199110	4160	4160	4160	4160	0
509	20240502	120600	160199110	4160	4160	4160	4160	0
510	20240502	120500	160199110	4160	4160	4160	4160	0
511	20240502	120400	160199110	4160	4160	4160	4160	109
512	20240502	120300	159745670	4160	4160	4160	4160	0
513	20240502	120200	159745670	4160	4160	4160	4160	0
514	20240502	120100	159745670	4160	4160	4160	4160	0
515	20240502	120000	159745670	4160	4160	4160	4160	0
516	20240502	115900	159745670	4160	4160	4160	4160	0
517	20240502	115800	159745670	4160	4160	4160	4160	0
518	20240502	115700	159745670	4160	4160	4160	4160	0
519	20240502	115600	159745670	4160	4160	4160	4160	0
520	20240502	115500	159745670	4160	4160	4160	4160	0
521	20240502	115400	159745670	4160	4160	4160	4160	0
522	20240502	115300	159745670	4160	4160	4160	4160	0
523	20240502	115200	159745670	4160	4160	4160	4160	0
524	20240502	115100	159745670	4160	4160	4160	4160	0
525	20240502	115000	159745670	4160	4160	4160	4160	0
526	20240502	114900	159745670	4160	4160	4160	4160	0
527	20240502	114800	159745670	4160	4160	4160	4160	0
528	20240502	114700	159745670	4160	4160	4160	4160	0
529	20240502	114600	159745670	4160	4160	4160	4160	10
530	20240502	114500	159704070	4170	4170	4170	4170	0
531	20240502	114400	159704070	4170	4170	4170	4170	0
532	20240502	114300	159704070	4170	4170	4170	4170	0
533	20240502	114200	159704070	4170	4170	4170	4170	0
534	20240502	114100	159704070	4170	4170	4170	4170	0
535	20240502	114000	159704070	4170	4160	4170	4160	50
536	20240502	113900	159495990	4160	4160	4160	4160	0
537	20240502	113800	159495990	4160	4160	4160	4160	0
538	20240502	113700	159495990	4160	4160	4160	4160	0
539	20240502	113600	159495990	4160	4160	4160	4160	15
540	20240502	113500	159433590	4180	4180	4180	4180	0
541	20240502	113400	159433590	4180	4180	4180	4180	0
542	20240502	113300	159433590	4180	4180	4180	4170	8
543	20240502	113200	159400165	4180	4180	4180	4180	0
544	20240502	113100	159400165	4180	4180	4180	4180	1
545	20240502	113000	159395985	4130	4130	4130	4130	1
546	20240502	112900	159391855	4180	4180	4180	4180	0
547	20240502	112800	159391855	4180	4180	4180	4180	0
548	20240502	112700	159391855	4180	4180	4180	4180	0
549	20240502	112600	159391855	4180	4180	4180	4180	0
550	20240502	112500	159391855	4180	4180	4180	4180	0
551	20240502	112400	159391855	4180	4180	4180	4180	0
552	20240502	112300	159391855	4180	4180	4180	4180	0
553	20240502	112200	159391855	4180	4180	4180	4180	0
554	20240502	112100	159391855	4180	4160	4180	4160	61
555	20240502	112000	159137785	4155	4155	4155	4155	0
556	20240502	111900	159137785	4155	4155	4155	4155	0
557	20240502	111800	159137785	4155	4155	4155	4155	0
558	20240502	111700	159137785	4155	4155	4155	4155	0
559	20240502	111600	159137785	4155	4155	4155	4155	28
560	20240502	111500	159021445	4155	4155	4155	4155	1
561	20240502	111400	159017290	4155	4155	4155	4155	0
562	20240502	111300	159017290	4155	4155	4155	4155	0
563	20240502	111200	159017290	4155	4155	4155	4155	1
564	20240502	111100	159013135	4150	4150	4150	4150	0
565	20240502	111000	159013135	4150	4150	4150	4150	164
566	20240502	110900	158332535	4150	4150	4150	4150	0
567	20240502	110800	158332535	4150	4150	4150	4150	0
568	20240502	110700	158332535	4150	4150	4150	4150	0
569	20240502	110600	158332535	4150	4150	4150	4150	3
570	20240502	110500	158320085	4150	4150	4150	4150	0
571	20240502	110400	158320085	4150	4150	4150	4150	1
572	20240502	110300	158315935	4150	4150	4150	4150	0
573	20240502	110200	158315935	4150	4150	4150	4150	0
574	20240502	110100	158315935	4150	4150	4150	4150	0
575	20240502	110000	158315935	4150	4150	4150	4150	1
576	20240502	105900	158311785	4130	4130	4130	4130	0
577	20240502	105800	158311785	4130	4130	4130	4130	69
578	20240502	105700	158026815	4130	4130	4130	4130	0
579	20240502	105600	158026815	4130	4130	4130	4130	0
580	20240502	105500	158026815	4130	4130	4130	4130	33
581	20240502	105400	157890525	4130	4130	4130	4130	110
582	20240502	105300	157436225	4130	4130	4130	4130	135
583	20240502	105200	156878675	4130	4130	4130	4130	135
584	20240502	105100	156321125	4155	4155	4155	4155	0
585	20240502	105000	156321125	4155	4155	4155	4155	0
586	20240502	104900	156321125	4155	4130	4155	4130	126
587	20240502	104800	155800720	4130	4150	4155	4130	318
588	20240502	104700	154486155	4150	4150	4150	4150	0
589	20240502	104600	154486155	4150	4150	4150	4150	0
590	20240502	104500	154486155	4150	4145	4150	4145	143
591	20240502	104400	153892730	4150	4150	4150	4150	0
592	20240502	104300	153892730	4150	4150	4150	4150	0
593	20240502	104200	153892730	4150	4150	4150	4150	0
594	20240502	104100	153892730	4150	4150	4150	4150	0
595	20240502	104000	153892730	4150	4150	4150	4150	1
596	20240502	103900	153888580	4135	4135	4135	4135	0
597	20240502	103800	153888580	4135	4135	4135	4135	0
598	20240502	103700	153888580	4135	4135	4135	4135	0
599	20240502	103600	153888580	4135	4135	4135	4135	0
600	20240502	103500	153888580	4135	4135	4135	4135	52
601	20240502	103400	153673560	4135	4135	4135	4135	0
602	20240502	103300	153673560	4135	4135	4135	4135	0
603	20240502	103200	153673560	4135	4135	4135	4135	0
604	20240502	103100	153673560	4135	4135	4135	4135	2
605	20240502	103000	153665290	4135	4135	4135	4135	1
606	20240502	102900	153661155	4180	4180	4180	4180	0
607	20240502	102800	153661155	4180	4170	4180	4170	62
608	20240502	102700	153402375	4180	4180	4180	4180	0
609	20240502	102600	153402375	4180	4180	4180	4180	0
610	20240502	102500	153402375	4180	4180	4180	4180	0
611	20240502	102400	153402375	4180	4180	4180	4180	0
612	20240502	102300	153402375	4180	4160	4180	4160	3142
613	20240502	102200	140300810	4170	4170	4170	4170	0
614	20240502	102100	140300810	4170	4170	4170	4170	0
615	20240502	102000	140300810	4170	4170	4170	4170	1
616	20240502	101900	140296640	4140	4140	4140	4140	895
617	20240502	101800	136591340	4180	4180	4180	4180	0
618	20240502	101700	136591340	4180	4180	4180	4180	0
619	20240502	101600	136591340	4180	4180	4180	4180	0
620	20240502	101500	136591340	4180	4180	4180	4180	0
621	20240502	101400	136591340	4180	4145	4180	4145	7
622	20240502	101300	136562290	4145	4145	4145	4145	0
623	20240502	101200	136562290	4145	4145	4145	4145	0
624	20240502	101100	136562290	4145	4145	4145	4145	0
625	20240502	101000	136562290	4145	4145	4145	4145	29
626	20240502	100900	136442085	4145	4140	4145	4140	260
627	20240502	100800	135365520	4140	4125	4140	4125	250
628	20240502	100700	134331000	4125	4125	4125	4125	0
629	20240502	100600	134331000	4125	4125	4125	4125	1
630	20240502	100500	134326875	4115	4110	4115	4110	1941
631	20240502	100400	126349265	4110	4110	4110	4110	0
632	20240502	100300	126349265	4110	4100	4110	4100	215
633	20240502	100200	125467675	4100	4100	4100	4100	1
634	20240502	100100	125463575	4100	4100	4100	4100	856
635	20240502	100000	121953975	4100	4100	4100	4100	174
636	20240502	095900	121240575	4110	4110	4110	4110	0
637	20240502	095800	121240575	4110	4110	4110	4110	629
638	20240502	095700	118655385	4115	4115	4115	4115	10
639	20240502	095600	118614235	4115	4115	4115	4115	0
640	20240502	095500	118614235	4115	4115	4115	4115	10
641	20240502	095400	118573085	4115	4115	4115	4115	3
642	20240502	095300	118560740	4115	4115	4115	4115	0
643	20240502	095200	118560740	4115	4105	4115	4090	4577
644	20240502	095100	99831245	4105	4105	4105	4105	0
645	20240502	095000	99831245	4105	4105	4105	4105	1
646	20240502	094900	99827140	4105	4105	4105	4105	0
647	20240502	094800	99827140	4105	4105	4105	4105	0
648	20240502	094700	99827140	4105	4105	4105	4105	0
649	20240502	094600	99827140	4105	4105	4105	4105	0
650	20240502	094500	99827140	4105	4105	4105	4105	7
651	20240502	094400	99798405	4105	4105	4105	4105	301
652	20240502	094300	98562800	4115	4115	4115	4115	1
653	20240502	094200	98558685	4115	4115	4115	4115	0
654	20240502	094100	98558685	4115	4115	4115	4115	20
655	20240502	094000	98476385	4115	4115	4115	4115	0
656	20240502	093900	98476385	4115	4115	4115	4115	0
657	20240502	093800	98476385	4115	4115	4115	4115	0
658	20240502	093700	98476385	4115	4115	4115	4115	0
659	20240502	093600	98476385	4115	4115	4115	4115	97
660	20240502	093500	98077230	4110	4110	4110	4110	0
661	20240502	093400	98077230	4110	4110	4110	4110	53
662	20240502	093300	97859400	4120	4120	4120	4120	0
663	20240502	093200	97859400	4120	4120	4120	4120	0
664	20240502	093100	97859400	4120	4120	4120	4120	0
665	20240502	093000	97859400	4120	4120	4120	4120	0
666	20240502	092900	97859400	4120	4120	4120	4120	0
667	20240502	092800	97859400	4120	4090	4120	4090	1601
668	20240502	092700	91266610	4090	4090	4090	4090	6139
669	20240502	092600	66158100	4090	4090	4090	4090	60
670	20240502	092500	65912700	4090	4100	4100	4090	2500
671	20240502	092400	55685035	4120	4090	4120	4090	264
672	20240502	092300	54600425	4100	4100	4100	4100	0
673	20240502	092200	54600425	4100	4120	4120	4100	7500
674	20240502	092100	23771535	4120	4120	4120	4120	0
675	20240502	092000	23771535	4120	4120	4120	4120	0
676	20240502	091900	23771535	4120	4120	4120	4120	11
677	20240502	091800	23726215	4145	4145	4145	4145	0
678	20240502	091700	23726215	4145	4145	4145	4145	0
679	20240502	091600	23726215	4145	4145	4145	4145	0
680	20240502	091500	23726215	4145	4120	4145	4120	8
681	20240502	091400	23693230	4145	4120	4145	4120	2096
682	20240502	091300	15057685	4120	4120	4120	4120	0
683	20240502	091200	15057685	4120	4120	4120	4120	0
684	20240502	091100	15057685	4120	4120	4120	4120	0
685	20240502	091000	15057685	4120	4120	4120	4120	57
686	20240502	090900	14822845	4120	4120	4120	4120	180
687	20240502	090800	14081245	4120	4120	4120	4120	1
688	20240502	090700	14077125	4145	4145	4145	4145	1
689	20240502	090600	14072980	4120	4120	4120	4120	195
690	20240502	090500	13269580	4120	4145	4145	4120	15
691	20240502	090400	13207755	4145	4145	4145	4145	1
692	20240502	090300	13203610	4100	4100	4100	4100	0
693	20240502	090200	13203610	4100	4100	4100	4100	0
694	20240502	090100	13203610	4100	4110	4110	4090	702
695	20240502	090000	10324620	4185	4155	4185	4105	2498