KissMeData/317400/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	211100	105490790	4165	4165	4165	4165	259
3	20240502	211000	105490790	4165	4165	4165	4165	0
4	20240502	210900	105490790	4165	4165	4165	4165	0
5	20240502	210800	105490790	4165	4165	4165	4165	0
6	20240502	210700	105490790	4165	4165	4165	4165	0
7	20240502	210600	105490790	4165	4165	4165	4165	0
8	20240502	210500	105490790	4165	4165	4165	4165	0
9	20240502	210400	105490790	4165	4165	4165	4165	0
10	20240502	210300	105490790	4165	4165	4165	4165	0
11	20240502	210200	105490790	4165	4165	4165	4165	0
12	20240502	210100	105490790	4165	4165	4165	4165	0
13	20240502	210000	105490790	4165	4165	4165	4165	0
14	20240502	205900	105490790	4165	4165	4165	4165	0
15	20240502	205800	105490790	4165	4165	4165	4165	0
16	20240502	205700	105490790	4165	4165	4165	4165	0
17	20240502	205600	105490790	4165	4165	4165	4165	0
18	20240502	205500	105490790	4165	4165	4165	4165	0
19	20240502	205400	105490790	4165	4165	4165	4165	0
20	20240502	205300	105490790	4165	4165	4165	4165	0
21	20240502	205200	105490790	4165	4165	4165	4165	0
22	20240502	205100	105490790	4165	4165	4165	4165	0
23	20240502	205000	105490790	4165	4165	4165	4165	0
24	20240502	204900	105490790	4165	4165	4165	4165	0
25	20240502	204800	105490790	4165	4165	4165	4165	0
26	20240502	204700	105490790	4165	4165	4165	4165	0
27	20240502	204600	105490790	4165	4165	4165	4165	0
28	20240502	204500	105490790	4165	4165	4165	4165	0
29	20240502	204400	105490790	4165	4165	4165	4165	0
30	20240502	204300	105490790	4165	4165	4165	4165	0
31	20240502	204200	105490790	4165	4165	4165	4165	0
32	20240502	204100	105490790	4165	4165	4165	4165	259
33	20240502	204000	105490790	4165	4165	4165	4165	0
34	20240502	203900	105490790	4165	4165	4165	4165	0
35	20240502	203800	105490790	4165	4165	4165	4165	0
36	20240502	203700	105490790	4165	4165	4165	4165	0
37	20240502	203600	105490790	4165	4165	4165	4165	0
38	20240502	203500	105490790	4165	4165	4165	4165	0
39	20240502	203400	105490790	4165	4165	4165	4165	0
40	20240502	203300	105490790	4165	4165	4165	4165	0
41	20240502	203200	105490790	4165	4165	4165	4165	0
42	20240502	203100	105490790	4165	4165	4165	4165	0
43	20240502	203000	105490790	4165	4165	4165	4165	0
44	20240502	202900	105490790	4165	4165	4165	4165	0
45	20240502	202800	105490790	4165	4165	4165	4165	0
46	20240502	202700	105490790	4165	4165	4165	4165	0
47	20240502	202600	105490790	4165	4165	4165	4165	0
48	20240502	202500	105490790	4165	4165	4165	4165	0
49	20240502	202400	105490790	4165	4165	4165	4165	0
50	20240502	202300	105490790	4165	4165	4165	4165	0
51	20240502	202200	105490790	4165	4165	4165	4165	0
52	20240502	202100	105490790	4165	4165	4165	4165	0
53	20240502	202000	105490790	4165	4165	4165	4165	0
54	20240502	201900	105490790	4165	4165	4165	4165	0
55	20240502	201800	105490790	4165	4165	4165	4165	0
56	20240502	201700	105490790	4165	4165	4165	4165	0
57	20240502	201600	105490790	4165	4165	4165	4165	0
58	20240502	201500	105490790	4165	4165	4165	4165	0
59	20240502	201400	105490790	4165	4165	4165	4165	0
60	20240502	201300	105490790	4165	4165	4165	4165	0
61	20240502	201200	105490790	4165	4165	4165	4165	0
62	20240502	201100	105490790	4165	4165	4165	4165	259
63	20240502	201000	105490790	4165	4165	4165	4165	0
64	20240502	200900	105490790	4165	4165	4165	4165	0
65	20240502	200800	105490790	4165	4165	4165	4165	0
66	20240502	200700	105490790	4165	4165	4165	4165	0
67	20240502	200600	105490790	4165	4165	4165	4165	0
68	20240502	200500	105490790	4165	4165	4165	4165	0
69	20240502	200400	105490790	4165	4165	4165	4165	0
70	20240502	200300	105490790	4165	4165	4165	4165	0
71	20240502	200200	105490790	4165	4165	4165	4165	0
72	20240502	200100	105490790	4165	4165	4165	4165	0
73	20240502	200000	105490790	4165	4165	4165	4165	0
74	20240502	195900	105490790	4165	4165	4165	4165	0
75	20240502	195800	105490790	4165	4165	4165	4165	0
76	20240502	195700	105490790	4165	4165	4165	4165	0
77	20240502	195600	105490790	4165	4165	4165	4165	0
78	20240502	195500	105490790	4165	4165	4165	4165	0
79	20240502	195400	105490790	4165	4165	4165	4165	0
80	20240502	195300	105490790	4165	4165	4165	4165	0
81	20240502	195200	105490790	4165	4165	4165	4165	0
82	20240502	195100	105490790	4165	4165	4165	4165	0
83	20240502	195000	105490790	4165	4165	4165	4165	0
84	20240502	194900	105490790	4165	4165	4165	4165	0
85	20240502	194800	105490790	4165	4165	4165	4165	0
86	20240502	194700	105490790	4165	4165	4165	4165	0
87	20240502	194600	105490790	4165	4165	4165	4165	0
88	20240502	194500	105490790	4165	4165	4165	4165	0
89	20240502	194400	105490790	4165	4165	4165	4165	0
90	20240502	194300	105490790	4165	4165	4165	4165	0
91	20240502	194200	105490790	4165	4165	4165	4165	0
92	20240502	194100	105490790	4165	4165	4165	4165	259
93	20240502	194000	105490790	4165	4165	4165	4165	0
94	20240502	193900	105490790	4165	4165	4165	4165	0
95	20240502	193800	105490790	4165	4165	4165	4165	0
96	20240502	193700	105490790	4165	4165	4165	4165	0
97	20240502	193600	105490790	4165	4165	4165	4165	0
98	20240502	193500	105490790	4165	4165	4165	4165	0
99	20240502	193400	105490790	4165	4165	4165	4165	0
100	20240502	193300	105490790	4165	4165	4165	4165	0
101	20240502	193200	105490790	4165	4165	4165	4165	0
102	20240502	193100	105490790	4165	4165	4165	4165	0
103	20240502	193000	105490790	4165	4165	4165	4165	0
104	20240502	192900	105490790	4165	4165	4165	4165	0
105	20240502	192800	105490790	4165	4165	4165	4165	0
106	20240502	192700	105490790	4165	4165	4165	4165	0
107	20240502	192600	105490790	4165	4165	4165	4165	0
108	20240502	192500	105490790	4165	4165	4165	4165	0
109	20240502	192400	105490790	4165	4165	4165	4165	0
110	20240502	192300	105490790	4165	4165	4165	4165	0
111	20240502	192200	105490790	4165	4165	4165	4165	0
112	20240502	192100	105490790	4165	4165	4165	4165	0
113	20240502	192000	105490790	4165	4165	4165	4165	0
114	20240502	191900	105490790	4165	4165	4165	4165	0
115	20240502	191800	105490790	4165	4165	4165	4165	0
116	20240502	191700	105490790	4165	4165	4165	4165	0
117	20240502	191600	105490790	4165	4165	4165	4165	0
118	20240502	191500	105490790	4165	4165	4165	4165	0
119	20240502	191400	105490790	4165	4165	4165	4165	0
120	20240502	191300	105490790	4165	4165	4165	4165	0
121	20240502	191200	105490790	4165	4165	4165	4165	0
122	20240502	191100	105490790	4165	4165	4165	4165	259
123	20240502	191000	105490790	4165	4165	4165	4165	0
124	20240502	190900	105490790	4165	4165	4165	4165	0
125	20240502	190800	105490790	4165	4165	4165	4165	0
126	20240502	190700	105490790	4165	4165	4165	4165	0
127	20240502	190600	105490790	4165	4165	4165	4165	0
128	20240502	190500	105490790	4165	4165	4165	4165	0
129	20240502	190400	105490790	4165	4165	4165	4165	0
130	20240502	190300	105490790	4165	4165	4165	4165	0
131	20240502	190200	105490790	4165	4165	4165	4165	0
132	20240502	190100	105490790	4165	4165	4165	4165	0
133	20240502	190000	105490790	4165	4165	4165	4165	0
134	20240502	185900	105490790	4165	4165	4165	4165	0
135	20240502	185800	105490790	4165	4165	4165	4165	0
136	20240502	185700	105490790	4165	4165	4165	4165	0
137	20240502	185600	105490790	4165	4165	4165	4165	0
138	20240502	185500	105490790	4165	4165	4165	4165	0
139	20240502	185400	105490790	4165	4165	4165	4165	0
140	20240502	185300	105490790	4165	4165	4165	4165	0
141	20240502	185200	105490790	4165	4165	4165	4165	0
142	20240502	185100	105490790	4165	4165	4165	4165	0
143	20240502	185000	105490790	4165	4165	4165	4165	0
144	20240502	184900	105490790	4165	4165	4165	4165	0
145	20240502	184800	105490790	4165	4165	4165	4165	0
146	20240502	184700	105490790	4165	4165	4165	4165	0
147	20240502	184600	105490790	4165	4165	4165	4165	0
148	20240502	184500	105490790	4165	4165	4165	4165	0
149	20240502	184400	105490790	4165	4165	4165	4165	0
150	20240502	184300	105490790	4165	4165	4165	4165	0
151	20240502	184200	105490790	4165	4165	4165	4165	0
152	20240502	184100	105490790	4165	4165	4165	4165	259
153	20240502	184000	105490790	4165	4165	4165	4165	0
154	20240502	183900	105490790	4165	4165	4165	4165	0
155	20240502	183800	105490790	4165	4165	4165	4165	0
156	20240502	183700	105490790	4165	4165	4165	4165	0
157	20240502	183600	105490790	4165	4165	4165	4165	0
158	20240502	183500	105490790	4165	4165	4165	4165	0
159	20240502	183400	105490790	4165	4165	4165	4165	0
160	20240502	183300	105490790	4165	4165	4165	4165	0
161	20240502	183200	105490790	4165	4165	4165	4165	0
162	20240502	183100	105490790	4165	4165	4165	4165	0
163	20240502	183000	105490790	4165	4165	4165	4165	0
164	20240502	182900	105490790	4165	4165	4165	4165	0
165	20240502	182800	105490790	4165	4165	4165	4165	0
166	20240502	182700	105490790	4165	4165	4165	4165	0
167	20240502	182600	105490790	4165	4165	4165	4165	0
168	20240502	182500	105490790	4165	4165	4165	4165	0
169	20240502	182400	105490790	4165	4165	4165	4165	0
170	20240502	182300	105490790	4165	4165	4165	4165	0
171	20240502	182200	105490790	4165	4165	4165	4165	0
172	20240502	182100	105490790	4165	4165	4165	4165	0
173	20240502	182000	105490790	4165	4165	4165	4165	0
174	20240502	181900	105490790	4165	4165	4165	4165	0
175	20240502	181800	105490790	4165	4165	4165	4165	0
176	20240502	181700	105490790	4165	4165	4165	4165	0
177	20240502	181600	105490790	4165	4165	4165	4165	0
178	20240502	181500	105490790	4165	4165	4165	4165	0
179	20240502	181400	105490790	4165	4165	4165	4165	0
180	20240502	181300	105490790	4165	4165	4165	4165	0
181	20240502	181200	105490790	4165	4165	4165	4165	0
182	20240502	181100	105490790	4165	4165	4165	4165	259
183	20240502	181000	105490790	4165	4165	4165	4165	0
184	20240502	180900	105490790	4165	4165	4165	4165	0
185	20240502	180800	105490790	4165	4165	4165	4165	0
186	20240502	180700	105490790	4165	4165	4165	4165	0
187	20240502	180600	105490790	4165	4165	4165	4165	0
188	20240502	180500	105490790	4165	4165	4165	4165	0
189	20240502	180400	105490790	4165	4165	4165	4165	0
190	20240502	180300	105490790	4165	4165	4165	4165	0
191	20240502	180200	105490790	4165	4165	4165	4165	0
192	20240502	180100	105490790	4165	4165	4165	4165	0
193	20240502	180000	105490790	4165	4165	4165	4165	0
194	20240502	175900	105490790	4165	4165	4165	4165	0
195	20240502	175800	105490790	4165	4165	4165	4165	0
196	20240502	175700	105490790	4165	4165	4165	4165	0
197	20240502	175600	105490790	4165	4165	4165	4165	0
198	20240502	175500	105490790	4165	4165	4165	4165	0
199	20240502	175400	105490790	4165	4165	4165	4165	0
200	20240502	175300	105490790	4165	4165	4165	4165	0
201	20240502	175200	105490790	4165	4165	4165	4165	0
202	20240502	175100	105490790	4165	4165	4165	4165	0
203	20240502	175000	105490790	4165	4165	4165	4165	0
204	20240502	174900	105490790	4165	4165	4165	4165	0
205	20240502	174800	105490790	4165	4165	4165	4165	0
206	20240502	174700	105490790	4165	4165	4165	4165	0
207	20240502	174600	105490790	4165	4165	4165	4165	0
208	20240502	174500	105490790	4165	4165	4165	4165	0
209	20240502	174400	105490790	4165	4165	4165	4165	0
210	20240502	174300	105490790	4165	4165	4165	4165	0
211	20240502	174200	105490790	4165	4165	4165	4165	0
212	20240502	174100	105490790	4165	4165	4165	4165	259
213	20240502	174000	105490790	4165	4165	4165	4165	0
214	20240502	173900	105490790	4165	4165	4165	4165	0
215	20240502	173800	105490790	4165	4165	4165	4165	0
216	20240502	173700	105490790	4165	4165	4165	4165	0
217	20240502	173600	105490790	4165	4165	4165	4165	0
218	20240502	173500	105490790	4165	4165	4165	4165	0
219	20240502	173400	105490790	4165	4165	4165	4165	0
220	20240502	173300	105490790	4165	4165	4165	4165	0
221	20240502	173200	105490790	4165	4165	4165	4165	0
222	20240502	173100	105490790	4165	4165	4165	4165	0
223	20240502	173000	105490790	4165	4165	4165	4165	0
224	20240502	172900	105490790	4165	4165	4165	4165	0
225	20240502	172800	105490790	4165	4165	4165	4165	0
226	20240502	172700	105490790	4165	4165	4165	4165	0
227	20240502	172600	105490790	4165	4165	4165	4165	0
228	20240502	172500	105490790	4165	4165	4165	4165	0
229	20240502	172400	105490790	4165	4165	4165	4165	0
230	20240502	172300	105490790	4165	4165	4165	4165	0
231	20240502	172200	105490790	4165	4165	4165	4165	0
232	20240502	172100	105490790	4165	4165	4165	4165	0
233	20240502	172000	105490790	4165	4165	4165	4165	0
234	20240502	171900	105490790	4165	4165	4165	4165	0
235	20240502	171800	105490790	4165	4165	4165	4165	0
236	20240502	171700	105490790	4165	4165	4165	4165	0
237	20240502	171600	105490790	4165	4165	4165	4165	0
238	20240502	171500	105490790	4165	4165	4165	4165	0
239	20240502	171400	105490790	4165	4165	4165	4165	0
240	20240502	171300	105490790	4165	4165	4165	4165	0
241	20240502	171200	105490790	4165	4165	4165	4165	0
242	20240502	171100	105490790	4165	4165	4165	4165	259
243	20240502	171000	105490790	4165	4165	4165	4165	0
244	20240502	170900	105490790	4165	4165	4165	4165	0
245	20240502	170800	105490790	4165	4165	4165	4165	0
246	20240502	170700	105490790	4165	4165	4165	4165	0
247	20240502	170600	105490790	4165	4165	4165	4165	0
248	20240502	170500	105490790	4165	4165	4165	4165	0
249	20240502	170400	105490790	4165	4165	4165	4165	0
250	20240502	170300	105490790	4165	4165	4165	4165	0
251	20240502	170200	105490790	4165	4165	4165	4165	0
252	20240502	170100	105490790	4165	4165	4165	4165	0
253	20240502	170000	105490790	4165	4165	4165	4165	0
254	20240502	165900	105490790	4165	4165	4165	4165	0
255	20240502	165800	105490790	4165	4165	4165	4165	0
256	20240502	165700	105490790	4165	4165	4165	4165	0
257	20240502	165600	105490790	4165	4165	4165	4165	0
258	20240502	165500	105490790	4165	4165	4165	4165	0
259	20240502	165400	105490790	4165	4165	4165	4165	0
260	20240502	165300	105490790	4165	4165	4165	4165	0
261	20240502	165200	105490790	4165	4165	4165	4165	0
262	20240502	165100	105490790	4165	4165	4165	4165	0
263	20240502	165000	105490790	4165	4165	4165	4165	0
264	20240502	164900	105490790	4165	4165	4165	4165	0
265	20240502	164800	105490790	4165	4165	4165	4165	0
266	20240502	164700	105490790	4165	4165	4165	4165	0
267	20240502	164600	105490790	4165	4165	4165	4165	0
268	20240502	164500	105490790	4165	4165	4165	4165	0
269	20240502	164400	105490790	4165	4165	4165	4165	0
270	20240502	164300	105490790	4165	4165	4165	4165	0
271	20240502	164200	105490790	4165	4165	4165	4165	0
272	20240502	164100	105490790	4165	4165	4165	4165	259
273	20240502	164000	105490790	4165	4165	4165	4165	0
274	20240502	163900	105490790	4165	4165	4165	4165	0
275	20240502	163800	105490790	4165	4165	4165	4165	0
276	20240502	163700	105490790	4165	4165	4165	4165	0
277	20240502	163600	105490790	4165	4165	4165	4165	0
278	20240502	163500	105490790	4165	4165	4165	4165	0
279	20240502	163400	105490790	4165	4165	4165	4165	0
280	20240502	163300	105490790	4165	4165	4165	4165	0
281	20240502	163200	105490790	4165	4165	4165	4165	0
282	20240502	163100	105490790	4165	4165	4165	4165	0
283	20240502	163000	105490790	4165	4165	4165	4165	0
284	20240502	162900	105490790	4165	4165	4165	4165	0
285	20240502	162800	105490790	4165	4165	4165	4165	0
286	20240502	162700	105490790	4165	4165	4165	4165	0
287	20240502	162600	105490790	4165	4165	4165	4165	0
288	20240502	162500	105490790	4165	4165	4165	4165	0
289	20240502	162400	105490790	4165	4165	4165	4165	0
290	20240502	162300	105490790	4165	4165	4165	4165	0
291	20240502	162200	105490790	4165	4165	4165	4165	0
292	20240502	162100	105490790	4165	4165	4165	4165	0
293	20240502	162000	105490790	4165	4165	4165	4165	0
294	20240502	161900	105490790	4165	4165	4165	4165	0
295	20240502	161800	105490790	4165	4165	4165	4165	0
296	20240502	161700	105490790	4165	4165	4165	4165	0
297	20240502	161600	105490790	4165	4165	4165	4165	0
298	20240502	161500	105490790	4165	4165	4165	4165	0
299	20240502	161400	105490790	4165	4165	4165	4165	0
300	20240502	161300	105490790	4165	4165	4165	4165	0
301	20240502	161200	105490790	4165	4165	4165	4165	0
302	20240502	161100	105490790	4165	4165	4165	4165	259
303	20240502	161000	105490790	4165	4165	4165	4165	0
304	20240502	160900	105490790	4165	4165	4165	4165	0
305	20240502	160800	105490790	4165	4165	4165	4165	0
306	20240502	160700	105490790	4165	4165	4165	4165	0
307	20240502	160600	105490790	4165	4165	4165	4165	0
308	20240502	160500	105490790	4165	4165	4165	4165	0
309	20240502	160400	105490790	4165	4165	4165	4165	0
310	20240502	160300	105490790	4165	4165	4165	4165	0
311	20240502	160200	105490790	4165	4165	4165	4165	0
312	20240502	160100	105490790	4165	4165	4165	4165	0
313	20240502	160000	105490790	4165	4165	4165	4165	0
314	20240502	155900	105490790	4165	4165	4165	4165	0
315	20240502	155800	105490790	4165	4165	4165	4165	0
316	20240502	155700	105490790	4165	4165	4165	4165	0
317	20240502	155600	105490790	4165	4165	4165	4165	0
318	20240502	155500	105490790	4165	4165	4165	4165	0
319	20240502	155400	105490790	4165	4165	4165	4165	0
320	20240502	155300	105490790	4165	4165	4165	4165	0
321	20240502	155200	105490790	4165	4165	4165	4165	0
322	20240502	155100	105490790	4165	4165	4165	4165	0
323	20240502	155000	105490790	4165	4165	4165	4165	0
324	20240502	154900	105490790	4165	4165	4165	4165	0
325	20240502	154800	105490790	4165	4165	4165	4165	0
326	20240502	154700	105490790	4165	4165	4165	4165	0
327	20240502	154600	105490790	4165	4165	4165	4165	0
328	20240502	154500	105490790	4165	4165	4165	4165	0
329	20240502	154400	105490790	4165	4165	4165	4165	0
330	20240502	154300	105490790	4165	4165	4165	4165	0
331	20240502	154200	105490790	4165	4165	4165	4165	0
332	20240502	154100	105490790	4165	4165	4165	4165	259
333	20240502	154000	105490790	4165	4165	4165	4165	0
334	20240502	153900	105490790	4165	4165	4165	4165	0
335	20240502	153800	105490790	4165	4165	4165	4165	0
336	20240502	153700	105490790	4165	4165	4165	4165	0
337	20240502	153600	105490790	4165	4165	4165	4165	0
338	20240502	153500	105490790	4165	4165	4165	4165	0
339	20240502	153400	105490790	4165	4165	4165	4165	0
340	20240502	153300	105490790	4165	4165	4165	4165	0
341	20240502	153200	105490790	4165	4165	4165	4165	0
342	20240502	153100	105490790	4165	4165	4165	4165	0
343	20240502	153000	105490790	4165	4165	4165	4165	259
344	20240502	152900	104412055	4160	4160	4160	4160	0
345	20240502	152800	104412055	4160	4160	4160	4160	0
346	20240502	152700	104412055	4160	4160	4160	4160	0
347	20240502	152600	104412055	4160	4160	4160	4160	0
348	20240502	152500	104412055	4160	4160	4160	4160	0
349	20240502	152400	104412055	4160	4160	4160	4160	0
350	20240502	152300	104412055	4160	4160	4160	4160	0
351	20240502	152200	104412055	4160	4160	4160	4160	0
352	20240502	152100	104412055	4160	4160	4160	4160	0
353	20240502	152000	104412055	4160	4160	4160	4160	0
354	20240502	151900	104412055	4160	4165	4165	4160	3
355	20240502	151800	104399565	4160	4160	4160	4160	17
356	20240502	151700	104328845	4165	4160	4165	4160	4
357	20240502	151600	104312200	4160	4160	4160	4160	23
358	20240502	151500	104216520	4165	4165	4165	4165	0
359	20240502	151400	104216520	4165	4165	4165	4165	0
360	20240502	151300	104216520	4165	4165	4165	4165	504
361	20240502	151200	102117360	4165	4165	4165	4165	0
362	20240502	151100	102117360	4165	4165	4165	4165	7
363	20240502	151000	102088205	4170	4170	4170	4170	1
364	20240502	150900	102084035	4165	4165	4165	4165	36
365	20240502	150800	101934095	4165	4165	4165	4165	0
366	20240502	150700	101934095	4165	4165	4165	4165	0
367	20240502	150600	101934095	4165	4165	4165	4165	41
368	20240502	150500	101763330	4165	4165	4165	4165	0
369	20240502	150400	101763330	4165	4165	4165	4165	55
370	20240502	150300	101534255	4165	4165	4165	4165	0
371	20240502	150200	101534255	4165	4165	4165	4165	2
372	20240502	150100	101525925	4165	4165	4165	4165	0
373	20240502	150000	101525925	4165	4165	4165	4165	854
374	20240502	145900	97969015	4165	4165	4165	4165	2
375	20240502	145800	97960685	4170	4170	4170	4170	10
376	20240502	145700	97918985	4170	4170	4170	4170	35
377	20240502	145600	97773035	4170	4170	4170	4170	0
378	20240502	145500	97773035	4170	4170	4170	4165	103
379	20240502	145400	97343535	4165	4165	4165	4165	0
380	20240502	145300	97343535	4165	4165	4165	4165	0
381	20240502	145200	97343535	4165	4170	4170	4165	12
382	20240502	145100	97293505	4170	4170	4170	4170	10
383	20240502	145000	97251805	4170	4170	4170	4170	20
384	20240502	144900	97168405	4165	4165	4165	4165	0
385	20240502	144800	97168405	4165	4170	4170	4165	52
386	20240502	144700	96951575	4170	4170	4170	4170	106
387	20240502	144600	96509555	4165	4165	4165	4165	0
388	20240502	144500	96509555	4165	4165	4165	4165	2
389	20240502	144400	96501225	4170	4170	4170	4170	0
390	20240502	144300	96501225	4170	4170	4170	4170	91
391	20240502	144200	96121755	4165	4165	4165	4165	0
392	20240502	144100	96121755	4165	4165	4165	4165	34
393	20240502	144000	95980145	4165	4165	4165	4165	0
394	20240502	143900	95980145	4165	4165	4165	4165	0
395	20240502	143800	95980145	4165	4165	4165	4165	2
396	20240502	143700	95971815	4170	4170	4170	4170	0
397	20240502	143600	95971815	4170	4170	4170	4170	201
398	20240502	143500	95133645	4165	4165	4165	4165	0
399	20240502	143400	95133645	4165	4165	4165	4165	2
400	20240502	143300	95125315	4175	4175	4175	4175	1
401	20240502	143200	95121140	4165	4165	4165	4165	93
402	20240502	143100	94733795	4165	4165	4165	4165	2
403	20240502	143000	94725465	4165	4165	4165	4165	0
404	20240502	142900	94725465	4165	4165	4165	4165	10
405	20240502	142800	94683815	4165	4165	4165	4165	0
406	20240502	142700	94683815	4165	4175	4175	4165	27
407	20240502	142600	94571110	4165	4165	4165	4165	24
408	20240502	142500	94471150	4170	4170	4170	4170	1
409	20240502	142400	94466980	4160	4165	4170	4160	1037
410	20240502	142300	90151825	4165	4170	4170	4165	4
411	20240502	142200	90135155	4170	4170	4170	4170	0
412	20240502	142100	90135155	4170	4170	4170	4170	0
413	20240502	142000	90135155	4170	4170	4170	4170	2
414	20240502	141900	90126815	4165	4165	4165	4165	0
415	20240502	141800	90126815	4165	4165	4165	4165	0
416	20240502	141700	90126815	4165	4165	4165	4165	0
417	20240502	141600	90126815	4165	4165	4165	4165	36
418	20240502	141500	89976875	4170	4170	4170	4170	0
419	20240502	141400	89976875	4170	4170	4170	4170	1
420	20240502	141300	89972705	4170	4170	4170	4170	1
421	20240502	141200	89968535	4165	4165	4165	4165	0
422	20240502	141100	89968535	4165	4165	4165	4165	0
423	20240502	141000	89968535	4165	4165	4165	4165	0
424	20240502	140900	89968535	4165	4165	4165	4165	34
425	20240502	140800	89826925	4170	4170	4170	4170	0
426	20240502	140700	89826925	4170	4170	4170	4170	0
427	20240502	140600	89826925	4170	4170	4170	4170	28
428	20240502	140500	89710165	4165	4165	4165	4165	0
429	20240502	140400	89710165	4165	4165	4165	4165	0
430	20240502	140300	89710165	4165	4165	4165	4165	0
431	20240502	140200	89710165	4165	4170	4170	4165	34
432	20240502	140100	89568545	4170	4170	4170	4170	4
433	20240502	140000	89551865	4170	4170	4170	4170	0
434	20240502	135900	89551865	4170	4170	4170	4170	2
435	20240502	135800	89543525	4170	4170	4170	4170	84
436	20240502	135700	89193245	4170	4170	4170	4170	0
437	20240502	135600	89193245	4170	4170	4170	4170	0
438	20240502	135500	89193245	4170	4165	4170	4165	3
439	20240502	135400	89180740	4170	4170	4170	4170	0
440	20240502	135300	89180740	4170	4170	4170	4170	288
441	20240502	135200	87979780	4170	4170	4170	4170	33
442	20240502	135100	87842170	4170	4170	4170	4170	0
443	20240502	135000	87842170	4170	4170	4170	4170	24
444	20240502	134900	87742090	4175	4175	4175	4175	0
445	20240502	134800	87742090	4175	4170	4175	4170	8
446	20240502	134700	87708700	4175	4170	4175	4170	57
447	20240502	134600	87470990	4170	4170	4175	4170	59
448	20240502	134500	87224945	4175	4170	4175	4170	24
449	20240502	134400	87124755	4175	4175	4175	4175	1
450	20240502	134300	87120580	4175	4175	4175	4175	0
451	20240502	134200	87120580	4175	4175	4175	4175	1
452	20240502	134100	87116405	4170	4170	4170	4170	20
453	20240502	134000	87033005	4170	4170	4170	4170	400
454	20240502	133900	85365005	4170	4170	4170	4170	32
455	20240502	133800	85231565	4170	4170	4170	4170	0
456	20240502	133700	85231565	4170	4170	4170	4170	2
457	20240502	133600	85223225	4170	4170	4170	4170	0
458	20240502	133500	85223225	4170	4170	4170	4170	0
459	20240502	133400	85223225	4170	4170	4170	4170	2
460	20240502	133300	85214885	4170	4170	4170	4170	0
461	20240502	133200	85214885	4170	4170	4170	4170	33
462	20240502	133100	85077275	4170	4170	4170	4170	0
463	20240502	133000	85077275	4170	4170	4170	4170	2
464	20240502	132900	85068935	4170	4170	4170	4170	0
465	20240502	132800	85068935	4170	4170	4170	4170	0
466	20240502	132700	85068935	4170	4170	4170	4170	2
467	20240502	132600	85060595	4170	4170	4170	4170	130
468	20240502	132500	84518495	4170	4170	4170	4170	0
469	20240502	132400	84518495	4170	4170	4170	4170	0
470	20240502	132300	84518495	4170	4170	4170	4170	2
471	20240502	132200	84510155	4170	4170	4170	4170	0
472	20240502	132100	84510155	4170	4170	4170	4170	0
473	20240502	132000	84510155	4170	4165	4170	4165	7
474	20240502	131900	84480975	4170	4170	4170	4170	2
475	20240502	131800	84472635	4165	4165	4165	4165	0
476	20240502	131700	84472635	4165	4165	4165	4165	0
477	20240502	131600	84472635	4165	4175	4175	4165	3
478	20240502	131500	84460130	4170	4170	4170	4170	0
479	20240502	131400	84460130	4170	4170	4170	4170	131
480	20240502	131300	83913860	4160	4160	4160	4160	2
481	20240502	131200	83905540	4160	4160	4160	4160	31
482	20240502	131100	83776580	4160	4160	4160	4160	0
483	20240502	131000	83776580	4160	4160	4160	4160	0
484	20240502	130900	83776580	4160	4160	4160	4160	2
485	20240502	130800	83768260	4160	4160	4160	4160	0
486	20240502	130700	83768260	4160	4160	4160	4160	0
487	20240502	130600	83768260	4160	4160	4160	4160	33
488	20240502	130500	83630980	4170	4170	4170	4170	0
489	20240502	130400	83630980	4170	4170	4170	4170	1
490	20240502	130300	83626810	4160	4160	4160	4160	0
491	20240502	130200	83626810	4160	4160	4160	4160	2
492	20240502	130100	83618490	4160	4160	4160	4160	0
493	20240502	130000	83618490	4160	4160	4160	4160	186
494	20240502	125900	82844730	4160	4160	4160	4160	34
495	20240502	125800	82703290	4160	4160	4160	4160	0
496	20240502	125700	82703290	4160	4160	4160	4160	0
497	20240502	125600	82703290	4160	4160	4160	4160	0
498	20240502	125500	82703290	4160	4160	4160	4160	3
499	20240502	125400	82690810	4160	4160	4160	4160	0
500	20240502	125300	82690810	4160	4160	4160	4160	0
501	20240502	125200	82690810	4160	4160	4160	4160	0
502	20240502	125100	82690810	4160	4160	4160	4160	2
503	20240502	125000	82682490	4165	4165	4165	4165	0
504	20240502	124900	82682490	4165	4165	4165	4165	0
505	20240502	124800	82682490	4165	4165	4165	4165	2
506	20240502	124700	82674160	4160	4160	4160	4160	0
507	20240502	124600	82674160	4160	4160	4160	4160	0
508	20240502	124500	82674160	4160	4160	4160	4160	0
509	20240502	124400	82674160	4160	4160	4160	4160	2
510	20240502	124300	82665840	4160	4160	4160	4160	0
511	20240502	124200	82665840	4160	4160	4160	4160	5
512	20240502	124100	82645040	4160	4160	4160	4160	2
513	20240502	124000	82636720	4160	4160	4160	4160	0
514	20240502	123900	82636720	4160	4160	4160	4160	0
515	20240502	123800	82636720	4160	4155	4160	4155	641
516	20240502	123700	79970200	4155	4160	4160	4155	17
517	20240502	123600	79899490	4155	4155	4155	4155	0
518	20240502	123500	79899490	4155	4155	4155	4155	0
519	20240502	123400	79899490	4155	4155	4155	4155	2
520	20240502	123300	79891180	4150	4150	4150	4150	0
521	20240502	123200	79891180	4150	4150	4150	4150	0
522	20240502	123100	79891180	4150	4150	4150	4150	0
523	20240502	123000	79891180	4150	4150	4150	4150	2
524	20240502	122900	79882880	4150	4150	4150	4150	0
525	20240502	122800	79882880	4150	4150	4150	4150	0
526	20240502	122700	79882880	4150	4150	4150	4150	2
527	20240502	122600	79874580	4150	4150	4150	4150	10
528	20240502	122500	79833080	4150	4150	4150	4150	0
529	20240502	122400	79833080	4150	4150	4150	4150	0
530	20240502	122300	79833080	4150	4160	4160	4150	13
531	20240502	122200	79779030	4160	4160	4160	4160	0
532	20240502	122100	79779030	4160	4160	4160	4160	3
533	20240502	122000	79766550	4160	4150	4160	4150	3
534	20240502	121900	79754090	4150	4150	4150	4150	662
535	20240502	121800	77006790	4145	4145	4145	4145	0
536	20240502	121700	77006790	4145	4145	4145	4145	0
537	20240502	121600	77006790	4145	4150	4150	4145	3
538	20240502	121500	76994350	4150	4150	4150	4150	0
539	20240502	121400	76994350	4150	4150	4150	4150	6
540	20240502	121300	76969450	4145	4145	4145	4145	36
541	20240502	121200	76820230	4145	4145	4145	4145	0
542	20240502	121100	76820230	4145	4145	4145	4145	0
543	20240502	121000	76820230	4145	4145	4145	4145	0
544	20240502	120900	76820230	4145	4145	4145	4145	2
545	20240502	120800	76811940	4145	4145	4145	4145	0
546	20240502	120700	76811940	4145	4145	4145	4145	0
547	20240502	120600	76811940	4145	4145	4145	4145	0
548	20240502	120500	76811940	4145	4150	4150	4145	3
549	20240502	120400	76799500	4145	4145	4145	4145	0
550	20240502	120300	76799500	4145	4145	4145	4145	12
551	20240502	120200	76749760	4145	4145	4145	4145	2
552	20240502	120100	76741470	4145	4145	4145	4145	0
553	20240502	120000	76741470	4145	4145	4145	4145	536
554	20240502	115900	74519750	4140	4140	4140	4140	0
555	20240502	115800	74519750	4140	4140	4140	4140	2
556	20240502	115700	74511470	4145	4145	4145	4145	17
557	20240502	115600	74441005	4145	4145	4145	4145	24
558	20240502	115500	74341525	4140	4140	4140	4140	2
559	20240502	115400	74333245	4145	4145	4145	4145	1
560	20240502	115300	74329100	4140	4140	4140	4140	0
561	20240502	115200	74329100	4140	4140	4140	4140	0
562	20240502	115100	74329100	4140	4140	4140	4140	2
563	20240502	115000	74320820	4140	4140	4140	4140	8
564	20240502	114900	74287700	4140	4140	4140	4140	0
565	20240502	114800	74287700	4140	4140	4140	4140	2
566	20240502	114700	74279420	4140	4140	4140	4140	0
567	20240502	114600	74279420	4140	4140	4140	4140	0
568	20240502	114500	74279420	4140	4140	4140	4140	0
569	20240502	114400	74279420	4140	4140	4140	4140	2
570	20240502	114300	74271140	4140	4140	4140	4140	0
571	20240502	114200	74271140	4140	4140	4140	4140	0
572	20240502	114100	74271140	4140	4140	4140	4140	2
573	20240502	114000	74262860	4140	4140	4140	4140	0
574	20240502	113900	74262860	4140	4140	4140	4140	0
575	20240502	113800	74262860	4140	4140	4140	4140	0
576	20240502	113700	74262860	4140	4145	4145	4140	28
577	20240502	113600	74146810	4145	4145	4145	4145	2
578	20240502	113500	74138520	4140	4140	4140	4140	0
579	20240502	113400	74138520	4140	4140	4140	4140	3
580	20240502	113300	74126100	4145	4145	4145	4145	0
581	20240502	113200	74126100	4145	4145	4145	4145	1
582	20240502	113100	74121955	4140	4140	4140	4140	0
583	20240502	113000	74121955	4140	4145	4145	4140	32
584	20240502	112900	73989325	4135	4150	4150	4135	1373
585	20240502	112800	68298500	4155	4160	4175	4150	3236
586	20240502	112700	54857650	4155	4155	4155	4155	37
587	20240502	112600	54703915	4155	4160	4160	4155	106
588	20240502	112500	54263475	4155	4155	4155	4155	0
589	20240502	112400	54263475	4155	4155	4155	4155	0
590	20240502	112300	54263475	4155	4165	4170	4155	7
591	20240502	112200	54234325	4155	4155	4155	4155	0
592	20240502	112100	54234325	4155	4155	4155	4155	0
593	20240502	112000	54234325	4155	4160	4160	4155	440
594	20240502	111900	52406080	4160	4170	4170	4160	3
595	20240502	111800	52393590	4170	4165	4170	4165	5
596	20240502	111700	52372750	4155	4155	4155	4155	200
597	20240502	111600	51541750	4170	4155	4170	4155	98
598	20240502	111500	51133325	4160	4160	4160	4160	61
599	20240502	111400	50879565	4160	4170	4170	4160	202
600	20240502	111300	50039225	4170	4170	4170	4170	12
601	20240502	111200	49989185	4160	4160	4160	4160	2
602	20240502	111100	49980865	4160	4165	4165	4160	400
603	20240502	111000	48316840	4165	4165	4165	4165	0
604	20240502	110900	48316840	4165	4165	4165	4165	2
605	20240502	110800	48308510	4165	4165	4165	4165	0
606	20240502	110700	48308510	4165	4165	4165	4165	0
607	20240502	110600	48308510	4165	4165	4165	4165	0
608	20240502	110500	48308510	4165	4165	4165	4165	2
609	20240502	110400	48300180	4165	4165	4165	4165	50
610	20240502	110300	48091930	4165	4165	4165	4165	66
611	20240502	110200	47817040	4160	4160	4160	4160	2
612	20240502	110100	47808720	4160	4160	4160	4160	0
613	20240502	110000	47808720	4160	4160	4160	4160	0
614	20240502	105900	47808720	4160	4160	4160	4160	0
615	20240502	105800	47808720	4160	4160	4160	4160	2
616	20240502	105700	47800400	4160	4160	4160	4160	0
617	20240502	105600	47800400	4160	4160	4160	4160	0
618	20240502	105500	47800400	4160	4160	4165	4160	253
619	20240502	105400	46747910	4160	4160	4160	4160	0
620	20240502	105300	46747910	4160	4160	4160	4160	0
621	20240502	105200	46747910	4160	4160	4160	4160	5
622	20240502	105100	46727110	4160	4170	4170	4160	252
623	20240502	105000	45677390	4160	4160	4170	4160	37
624	20240502	104900	45523230	4165	4165	4165	4165	526
625	20240502	104800	43332440	4165	4165	4165	4165	7
626	20240502	104700	43303285	4165	4165	4165	4165	0
627	20240502	104600	43303285	4165	4165	4165	4165	30
628	20240502	104500	43178335	4170	4170	4170	4170	1
629	20240502	104400	43174165	4170	4165	4170	4165	3
630	20240502	104300	43161665	4165	4170	4170	4165	1001
631	20240502	104200	38992495	4165	4165	4165	4165	0
632	20240502	104100	38992495	4165	4165	4165	4165	2
633	20240502	104000	38984165	4165	4170	4170	4165	75
634	20240502	103900	38671560	4170	4170	4170	4170	0
635	20240502	103800	38671560	4170	4170	4170	4170	0
636	20240502	103700	38671560	4170	4170	4170	4170	2
637	20240502	103600	38663220	4175	4175	4175	4175	0
638	20240502	103500	38663220	4175	4175	4175	4175	0
639	20240502	103400	38663220	4175	4175	4175	4175	0
640	20240502	103300	38663220	4175	4175	4175	4175	2
641	20240502	103200	38654870	4180	4180	4180	4180	0
642	20240502	103100	38654870	4180	4180	4180	4180	1
643	20240502	103000	38650690	4175	4175	4175	4175	2
644	20240502	102900	38642340	4175	4175	4175	4175	0
645	20240502	102800	38642340	4175	4175	4175	4175	0
646	20240502	102700	38642340	4175	4175	4175	4175	1
647	20240502	102600	38638165	4175	4175	4175	4175	1
648	20240502	102500	38633990	4175	4175	4175	4175	0
649	20240502	102400	38633990	4175	4175	4175	4175	0
650	20240502	102300	38633990	4175	4175	4175	4175	2
651	20240502	102200	38625640	4180	4180	4180	4180	0
652	20240502	102100	38625640	4180	4180	4180	4180	0
653	20240502	102000	38625640	4180	4180	4180	4180	7
654	20240502	101900	38596380	4180	4180	4180	4180	2
655	20240502	101800	38588020	4180	4180	4180	4180	17
656	20240502	101700	38516960	4180	4175	4180	4175	23
657	20240502	101600	38420930	4170	4170	4170	4170	2
658	20240502	101500	38412590	4165	4165	4165	4165	0
659	20240502	101400	38412590	4165	4165	4165	4165	1416
660	20240502	101300	32514950	4165	4165	4165	4165	394
661	20240502	101200	30873940	4165	4165	4165	4165	2
662	20240502	101100	30865610	4175	4175	4175	4175	0
663	20240502	101000	30865610	4175	4175	4175	4175	258
664	20240502	100900	29788460	4175	4165	4175	4165	1002
665	20240502	100800	25605130	4175	4175	4175	4175	0
666	20240502	100700	25605130	4175	4175	4175	4175	0
667	20240502	100600	25605130	4175	4175	4175	4175	1
668	20240502	100500	25600955	4165	4165	4165	4165	2
669	20240502	100400	25592625	4175	4170	4175	4165	36
670	20240502	100300	25442670	4165	4165	4165	4165	0
671	20240502	100200	25442670	4165	4165	4165	4165	2
672	20240502	100100	25434340	4170	4170	4170	4170	0
673	20240502	100000	25434340	4170	4170	4170	4170	0
674	20240502	095900	25434340	4170	4170	4170	4170	2
675	20240502	095800	25426000	4165	4170	4170	4165	1986
676	20240502	095700	17144865	4175	4175	4175	4175	9
677	20240502	095600	17107290	4175	4175	4175	4175	11
678	20240502	095500	17061365	4175	4170	4175	4170	10
679	20240502	095400	17019625	4175	4185	4185	4175	203
680	20240502	095300	16172060	4185	4185	4185	4185	3
681	20240502	095200	16159505	4185	4185	4185	4185	3
682	20240502	095100	16146950	4185	4175	4185	4175	3
683	20240502	095000	16134415	4185	4185	4185	4185	1
684	20240502	094900	16130230	4185	4185	4185	4185	15
685	20240502	094800	16067455	4175	4175	4175	4175	2
686	20240502	094700	16059105	4185	4185	4185	4185	3
687	20240502	094600	16046550	4185	4185	4185	4185	2
688	20240502	094500	16038180	4185	4185	4185	4185	0
689	20240502	094400	16038180	4185	4175	4185	4175	3
690	20240502	094300	16025645	4175	4180	4180	4175	150
691	20240502	094200	15399295	4185	4185	4185	4185	0
692	20240502	094100	15399295	4185	4185	4185	4185	1
693	20240502	094000	15395110	4175	4175	4175	4175	2
694	20240502	093900	15386760	4180	4180	4180	4180	0
695	20240502	093800	15386760	4180	4185	4185	4180	4
696	20240502	093700	15370035	4180	4180	4180	4180	2
697	20240502	093600	15361675	4180	4180	4180	4180	0
698	20240502	093500	15361675	4180	4180	4180	4180	15
699	20240502	093400	15298975	4180	4180	4180	4180	6
700	20240502	093300	15273895	4180	4185	4185	4180	12
701	20240502	093200	15223685	4185	4190	4190	4185	44
702	20240502	093100	15039525	4185	4180	4185	4180	85
703	20240502	093000	14683820	4180	4170	4180	4170	102
704	20240502	092900	14257480	4180	4180	4180	4180	51
705	20240502	092800	14044300	4180	4180	4180	4180	0
706	20240502	092700	14044300	4180	4180	4180	4180	1
707	20240502	092600	14040120	4170	4180	4180	4170	7
708	20240502	092500	14010890	4180	4180	4180	4180	1000
709	20240502	092400	9830890	4170	4180	4180	4170	576
710	20240502	092300	7425170	4180	4180	4180	4180	0
711	20240502	092200	7425170	4180	4180	4180	4180	9
712	20240502	092100	7387550	4185	4175	4185	4175	216
713	20240502	092000	6484255	4180	4180	4180	4180	21
714	20240502	091900	6396475	4185	4185	4185	4185	1
715	20240502	091800	6392290	4185	4185	4185	4185	11
716	20240502	091700	6346255	4175	4175	4175	4175	0
717	20240502	091600	6346255	4175	4175	4175	4175	11
718	20240502	091500	6300330	4190	4190	4190	4190	7
719	20240502	091400	6271000	4175	4175	4175	4175	10
720	20240502	091300	6229250	4190	4190	4190	4190	0
721	20240502	091200	6229250	4190	4190	4190	4190	100
722	20240502	091100	5810250	4190	4190	4190	4190	0
723	20240502	091000	5810250	4190	4190	4190	4190	0
724	20240502	090900	5810250	4190	4170	4190	4170	994
725	20240502	090800	1664910	4175	4175	4175	4175	50
726	20240502	090700	1456160	4180	4180	4180	4180	0
727	20240502	090600	1456160	4180	4180	4180	4180	0
728	20240502	090500	1456160	4180	4180	4185	4180	142
729	20240502	090400	862260	4185	4185	4185	4185	30
730	20240502	090300	736710	4185	4185	4185	4185	2
731	20240502	090200	728340	4195	4195	4195	4195	1
732	20240502	090100	724145	4195	4165	4195	4165	21
733	20240502	090000	636650	4170	4160	4170	4160	146