KissMeData/109080/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	201300	31397870	9200	9200	9200	9200	14
3	20240502	201200	31397870	9200	9200	9200	9200	0
4	20240502	201100	31397870	9200	9200	9200	9200	0
5	20240502	201000	31397870	9200	9200	9200	9200	0
6	20240502	200900	31397870	9200	9200	9200	9200	0
7	20240502	200800	31397870	9200	9200	9200	9200	0
8	20240502	200700	31397870	9200	9200	9200	9200	0
9	20240502	200600	31397870	9200	9200	9200	9200	0
10	20240502	200500	31397870	9200	9200	9200	9200	0
11	20240502	200400	31397870	9200	9200	9200	9200	0
12	20240502	200300	31397870	9200	9200	9200	9200	0
13	20240502	200200	31397870	9200	9200	9200	9200	0
14	20240502	200100	31397870	9200	9200	9200	9200	0
15	20240502	200000	31397870	9200	9200	9200	9200	0
16	20240502	195900	31397870	9200	9200	9200	9200	0
17	20240502	195800	31397870	9200	9200	9200	9200	0
18	20240502	195700	31397870	9200	9200	9200	9200	0
19	20240502	195600	31397870	9200	9200	9200	9200	0
20	20240502	195500	31397870	9200	9200	9200	9200	0
21	20240502	195400	31397870	9200	9200	9200	9200	0
22	20240502	195300	31397870	9200	9200	9200	9200	0
23	20240502	195200	31397870	9200	9200	9200	9200	0
24	20240502	195100	31397870	9200	9200	9200	9200	0
25	20240502	195000	31397870	9200	9200	9200	9200	0
26	20240502	194900	31397870	9200	9200	9200	9200	0
27	20240502	194800	31397870	9200	9200	9200	9200	0
28	20240502	194700	31397870	9200	9200	9200	9200	0
29	20240502	194600	31397870	9200	9200	9200	9200	0
30	20240502	194500	31397870	9200	9200	9200	9200	0
31	20240502	194400	31397870	9200	9200	9200	9200	0
32	20240502	194300	31397870	9200	9200	9200	9200	14
33	20240502	194200	31397870	9200	9200	9200	9200	0
34	20240502	194100	31397870	9200	9200	9200	9200	0
35	20240502	194000	31397870	9200	9200	9200	9200	0
36	20240502	193900	31397870	9200	9200	9200	9200	0
37	20240502	193800	31397870	9200	9200	9200	9200	0
38	20240502	193700	31397870	9200	9200	9200	9200	0
39	20240502	193600	31397870	9200	9200	9200	9200	0
40	20240502	193500	31397870	9200	9200	9200	9200	0
41	20240502	193400	31397870	9200	9200	9200	9200	0
42	20240502	193300	31397870	9200	9200	9200	9200	0
43	20240502	193200	31397870	9200	9200	9200	9200	0
44	20240502	193100	31397870	9200	9200	9200	9200	0
45	20240502	193000	31397870	9200	9200	9200	9200	0
46	20240502	192900	31397870	9200	9200	9200	9200	0
47	20240502	192800	31397870	9200	9200	9200	9200	0
48	20240502	192700	31397870	9200	9200	9200	9200	0
49	20240502	192600	31397870	9200	9200	9200	9200	0
50	20240502	192500	31397870	9200	9200	9200	9200	0
51	20240502	192400	31397870	9200	9200	9200	9200	0
52	20240502	192300	31397870	9200	9200	9200	9200	0
53	20240502	192200	31397870	9200	9200	9200	9200	0
54	20240502	192100	31397870	9200	9200	9200	9200	0
55	20240502	192000	31397870	9200	9200	9200	9200	0
56	20240502	191900	31397870	9200	9200	9200	9200	0
57	20240502	191800	31397870	9200	9200	9200	9200	0
58	20240502	191700	31397870	9200	9200	9200	9200	0
59	20240502	191600	31397870	9200	9200	9200	9200	0
60	20240502	191500	31397870	9200	9200	9200	9200	0
61	20240502	191400	31397870	9200	9200	9200	9200	0
62	20240502	191300	31397870	9200	9200	9200	9200	14
63	20240502	191200	31397870	9200	9200	9200	9200	0
64	20240502	191100	31397870	9200	9200	9200	9200	0
65	20240502	191000	31397870	9200	9200	9200	9200	0
66	20240502	190900	31397870	9200	9200	9200	9200	0
67	20240502	190800	31397870	9200	9200	9200	9200	0
68	20240502	190700	31397870	9200	9200	9200	9200	0
69	20240502	190600	31397870	9200	9200	9200	9200	0
70	20240502	190500	31397870	9200	9200	9200	9200	0
71	20240502	190400	31397870	9200	9200	9200	9200	0
72	20240502	190300	31397870	9200	9200	9200	9200	0
73	20240502	190200	31397870	9200	9200	9200	9200	0
74	20240502	190100	31397870	9200	9200	9200	9200	0
75	20240502	190000	31397870	9200	9200	9200	9200	0
76	20240502	185900	31397870	9200	9200	9200	9200	0
77	20240502	185800	31397870	9200	9200	9200	9200	0
78	20240502	185700	31397870	9200	9200	9200	9200	0
79	20240502	185600	31397870	9200	9200	9200	9200	0
80	20240502	185500	31397870	9200	9200	9200	9200	0
81	20240502	185400	31397870	9200	9200	9200	9200	0
82	20240502	185300	31397870	9200	9200	9200	9200	0
83	20240502	185200	31397870	9200	9200	9200	9200	0
84	20240502	185100	31397870	9200	9200	9200	9200	0
85	20240502	185000	31397870	9200	9200	9200	9200	0
86	20240502	184900	31397870	9200	9200	9200	9200	0
87	20240502	184800	31397870	9200	9200	9200	9200	0
88	20240502	184700	31397870	9200	9200	9200	9200	0
89	20240502	184600	31397870	9200	9200	9200	9200	0
90	20240502	184500	31397870	9200	9200	9200	9200	0
91	20240502	184400	31397870	9200	9200	9200	9200	0
92	20240502	184300	31397870	9200	9200	9200	9200	14
93	20240502	184200	31397870	9200	9200	9200	9200	0
94	20240502	184100	31397870	9200	9200	9200	9200	0
95	20240502	184000	31397870	9200	9200	9200	9200	0
96	20240502	183900	31397870	9200	9200	9200	9200	0
97	20240502	183800	31397870	9200	9200	9200	9200	0
98	20240502	183700	31397870	9200	9200	9200	9200	0
99	20240502	183600	31397870	9200	9200	9200	9200	0
100	20240502	183500	31397870	9200	9200	9200	9200	0
101	20240502	183400	31397870	9200	9200	9200	9200	0
102	20240502	183300	31397870	9200	9200	9200	9200	0
103	20240502	183200	31397870	9200	9200	9200	9200	0
104	20240502	183100	31397870	9200	9200	9200	9200	0
105	20240502	183000	31397870	9200	9200	9200	9200	0
106	20240502	182900	31397870	9200	9200	9200	9200	0
107	20240502	182800	31397870	9200	9200	9200	9200	0
108	20240502	182700	31397870	9200	9200	9200	9200	0
109	20240502	182600	31397870	9200	9200	9200	9200	0
110	20240502	182500	31397870	9200	9200	9200	9200	0
111	20240502	182400	31397870	9200	9200	9200	9200	0
112	20240502	182300	31397870	9200	9200	9200	9200	0
113	20240502	182200	31397870	9200	9200	9200	9200	0
114	20240502	182100	31397870	9200	9200	9200	9200	0
115	20240502	182000	31397870	9200	9200	9200	9200	0
116	20240502	181900	31397870	9200	9200	9200	9200	0
117	20240502	181800	31397870	9200	9200	9200	9200	0
118	20240502	181700	31397870	9200	9200	9200	9200	0
119	20240502	181600	31397870	9200	9200	9200	9200	0
120	20240502	181500	31397870	9200	9200	9200	9200	0
121	20240502	181400	31397870	9200	9200	9200	9200	0
122	20240502	181300	31397870	9200	9200	9200	9200	14
123	20240502	181200	31397870	9200	9200	9200	9200	0
124	20240502	181100	31397870	9200	9200	9200	9200	0
125	20240502	181000	31397870	9200	9200	9200	9200	0
126	20240502	180900	31397870	9200	9200	9200	9200	0
127	20240502	180800	31397870	9200	9200	9200	9200	0
128	20240502	180700	31397870	9200	9200	9200	9200	0
129	20240502	180600	31397870	9200	9200	9200	9200	0
130	20240502	180500	31397870	9200	9200	9200	9200	0
131	20240502	180400	31397870	9200	9200	9200	9200	0
132	20240502	180300	31397870	9200	9200	9200	9200	0
133	20240502	180200	31397870	9200	9200	9200	9200	0
134	20240502	180100	31397870	9200	9200	9200	9200	0
135	20240502	180000	31397870	9200	9200	9200	9200	0
136	20240502	175900	31397870	9200	9200	9200	9200	0
137	20240502	175800	31397870	9200	9200	9200	9200	0
138	20240502	175700	31397870	9200	9200	9200	9200	0
139	20240502	175600	31397870	9200	9200	9200	9200	0
140	20240502	175500	31397870	9200	9200	9200	9200	0
141	20240502	175400	31397870	9200	9200	9200	9200	0
142	20240502	175300	31397870	9200	9200	9200	9200	0
143	20240502	175200	31397870	9200	9200	9200	9200	0
144	20240502	175100	31397870	9200	9200	9200	9200	0
145	20240502	175000	31397870	9200	9200	9200	9200	0
146	20240502	174900	31397870	9200	9200	9200	9200	0
147	20240502	174800	31397870	9200	9200	9200	9200	0
148	20240502	174700	31397870	9200	9200	9200	9200	0
149	20240502	174600	31397870	9200	9200	9200	9200	0
150	20240502	174500	31397870	9200	9200	9200	9200	0
151	20240502	174400	31397870	9200	9200	9200	9200	0
152	20240502	174300	31397870	9200	9200	9200	9200	14
153	20240502	174200	31397870	9200	9200	9200	9200	0
154	20240502	174100	31397870	9200	9200	9200	9200	0
155	20240502	174000	31397870	9200	9200	9200	9200	0
156	20240502	173900	31397870	9200	9200	9200	9200	0
157	20240502	173800	31397870	9200	9200	9200	9200	0
158	20240502	173700	31397870	9200	9200	9200	9200	0
159	20240502	173600	31397870	9200	9200	9200	9200	0
160	20240502	173500	31397870	9200	9200	9200	9200	0
161	20240502	173400	31397870	9200	9200	9200	9200	0
162	20240502	173300	31397870	9200	9200	9200	9200	0
163	20240502	173200	31397870	9200	9200	9200	9200	0
164	20240502	173100	31397870	9200	9200	9200	9200	0
165	20240502	173000	31397870	9200	9200	9200	9200	0
166	20240502	172900	31397870	9200	9200	9200	9200	0
167	20240502	172800	31397870	9200	9200	9200	9200	0
168	20240502	172700	31397870	9200	9200	9200	9200	0
169	20240502	172600	31397870	9200	9200	9200	9200	0
170	20240502	172500	31397870	9200	9200	9200	9200	0
171	20240502	172400	31397870	9200	9200	9200	9200	0
172	20240502	172300	31397870	9200	9200	9200	9200	0
173	20240502	172200	31397870	9200	9200	9200	9200	0
174	20240502	172100	31397870	9200	9200	9200	9200	0
175	20240502	172000	31397870	9200	9200	9200	9200	0
176	20240502	171900	31397870	9200	9200	9200	9200	0
177	20240502	171800	31397870	9200	9200	9200	9200	0
178	20240502	171700	31397870	9200	9200	9200	9200	0
179	20240502	171600	31397870	9200	9200	9200	9200	0
180	20240502	171500	31397870	9200	9200	9200	9200	0
181	20240502	171400	31397870	9200	9200	9200	9200	0
182	20240502	171300	31397870	9200	9200	9200	9200	14
183	20240502	171200	31397870	9200	9200	9200	9200	0
184	20240502	171100	31397870	9200	9200	9200	9200	0
185	20240502	171000	31397870	9200	9200	9200	9200	0
186	20240502	170900	31397870	9200	9200	9200	9200	0
187	20240502	170800	31397870	9200	9200	9200	9200	0
188	20240502	170700	31397870	9200	9200	9200	9200	0
189	20240502	170600	31397870	9200	9200	9200	9200	0
190	20240502	170500	31397870	9200	9200	9200	9200	0
191	20240502	170400	31397870	9200	9200	9200	9200	0
192	20240502	170300	31397870	9200	9200	9200	9200	0
193	20240502	170200	31397870	9200	9200	9200	9200	0
194	20240502	170100	31397870	9200	9200	9200	9200	0
195	20240502	170000	31397870	9200	9200	9200	9200	0
196	20240502	165900	31397870	9200	9200	9200	9200	0
197	20240502	165800	31397870	9200	9200	9200	9200	0
198	20240502	165700	31397870	9200	9200	9200	9200	0
199	20240502	165600	31397870	9200	9200	9200	9200	0
200	20240502	165500	31397870	9200	9200	9200	9200	0
201	20240502	165400	31397870	9200	9200	9200	9200	0
202	20240502	165300	31397870	9200	9200	9200	9200	0
203	20240502	165200	31397870	9200	9200	9200	9200	0
204	20240502	165100	31397870	9200	9200	9200	9200	0
205	20240502	165000	31397870	9200	9200	9200	9200	0
206	20240502	164900	31397870	9200	9200	9200	9200	0
207	20240502	164800	31397870	9200	9200	9200	9200	0
208	20240502	164700	31397870	9200	9200	9200	9200	0
209	20240502	164600	31397870	9200	9200	9200	9200	0
210	20240502	164500	31397870	9200	9200	9200	9200	0
211	20240502	164400	31397870	9200	9200	9200	9200	0
212	20240502	164300	31397870	9200	9200	9200	9200	14
213	20240502	164200	31397870	9200	9200	9200	9200	0
214	20240502	164100	31397870	9200	9200	9200	9200	0
215	20240502	164000	31397870	9200	9200	9200	9200	0
216	20240502	163900	31397870	9200	9200	9200	9200	0
217	20240502	163800	31397870	9200	9200	9200	9200	0
218	20240502	163700	31397870	9200	9200	9200	9200	0
219	20240502	163600	31397870	9200	9200	9200	9200	0
220	20240502	163500	31397870	9200	9200	9200	9200	0
221	20240502	163400	31397870	9200	9200	9200	9200	0
222	20240502	163300	31397870	9200	9200	9200	9200	0
223	20240502	163200	31397870	9200	9200	9200	9200	0
224	20240502	163100	31397870	9200	9200	9200	9200	0
225	20240502	163000	31397870	9200	9200	9200	9200	0
226	20240502	162900	31397870	9200	9200	9200	9200	0
227	20240502	162800	31397870	9200	9200	9200	9200	0
228	20240502	162700	31397870	9200	9200	9200	9200	0
229	20240502	162600	31397870	9200	9200	9200	9200	0
230	20240502	162500	31397870	9200	9200	9200	9200	0
231	20240502	162400	31397870	9200	9200	9200	9200	0
232	20240502	162300	31397870	9200	9200	9200	9200	0
233	20240502	162200	31397870	9200	9200	9200	9200	0
234	20240502	162100	31397870	9200	9200	9200	9200	0
235	20240502	162000	31397870	9200	9200	9200	9200	0
236	20240502	161900	31397870	9200	9200	9200	9200	0
237	20240502	161800	31397870	9200	9200	9200	9200	0
238	20240502	161700	31397870	9200	9200	9200	9200	0
239	20240502	161600	31397870	9200	9200	9200	9200	0
240	20240502	161500	31397870	9200	9200	9200	9200	0
241	20240502	161400	31397870	9200	9200	9200	9200	0
242	20240502	161300	31397870	9200	9200	9200	9200	14
243	20240502	161200	31397870	9200	9200	9200	9200	0
244	20240502	161100	31397870	9200	9200	9200	9200	0
245	20240502	161000	31397870	9200	9200	9200	9200	0
246	20240502	160900	31397870	9200	9200	9200	9200	0
247	20240502	160800	31397870	9200	9200	9200	9200	0
248	20240502	160700	31397870	9200	9200	9200	9200	0
249	20240502	160600	31397870	9200	9200	9200	9200	0
250	20240502	160500	31397870	9200	9200	9200	9200	0
251	20240502	160400	31397870	9200	9200	9200	9200	0
252	20240502	160300	31397870	9200	9200	9200	9200	0
253	20240502	160200	31397870	9200	9200	9200	9200	0
254	20240502	160100	31397870	9200	9200	9200	9200	0
255	20240502	160000	31397870	9200	9200	9200	9200	0
256	20240502	155900	31397870	9200	9200	9200	9200	0
257	20240502	155800	31397870	9200	9200	9200	9200	0
258	20240502	155700	31397870	9200	9200	9200	9200	0
259	20240502	155600	31397870	9200	9200	9200	9200	0
260	20240502	155500	31397870	9200	9200	9200	9200	0
261	20240502	155400	31397870	9200	9200	9200	9200	0
262	20240502	155300	31397870	9200	9200	9200	9200	0
263	20240502	155200	31397870	9200	9200	9200	9200	0
264	20240502	155100	31397870	9200	9200	9200	9200	0
265	20240502	155000	31397870	9200	9200	9200	9200	0
266	20240502	154900	31397870	9200	9200	9200	9200	0
267	20240502	154800	31397870	9200	9200	9200	9200	0
268	20240502	154700	31397870	9200	9200	9200	9200	0
269	20240502	154600	31397870	9200	9200	9200	9200	0
270	20240502	154500	31397870	9200	9200	9200	9200	0
271	20240502	154400	31397870	9200	9200	9200	9200	0
272	20240502	154300	31397870	9200	9200	9200	9200	14
273	20240502	154200	31397870	9200	9200	9200	9200	0
274	20240502	154100	31397870	9200	9200	9200	9200	0
275	20240502	154000	31397870	9200	9200	9200	9200	0
276	20240502	153900	31397870	9200	9200	9200	9200	0
277	20240502	153800	31397870	9200	9200	9200	9200	0
278	20240502	153700	31397870	9200	9200	9200	9200	0
279	20240502	153600	31397870	9200	9200	9200	9200	0
280	20240502	153500	31397870	9200	9200	9200	9200	0
281	20240502	153400	31397870	9200	9200	9200	9200	0
282	20240502	153300	31397870	9200	9200	9200	9200	0
283	20240502	153200	31397870	9200	9200	9200	9200	0
284	20240502	153100	31397870	9200	9200	9200	9200	0
285	20240502	153000	31397870	9200	9200	9200	9200	14
286	20240502	152900	31269070	9200	9200	9200	9200	0
287	20240502	152800	31269070	9200	9200	9200	9200	0
288	20240502	152700	31269070	9200	9200	9200	9200	0
289	20240502	152600	31269070	9200	9200	9200	9200	0
290	20240502	152500	31269070	9200	9200	9200	9200	0
291	20240502	152400	31269070	9200	9200	9200	9200	0
292	20240502	152300	31269070	9200	9200	9200	9200	0
293	20240502	152200	31269070	9200	9200	9200	9200	0
294	20240502	152100	31269070	9200	9200	9200	9200	0
295	20240502	152000	31269070	9200	9200	9200	9200	0
296	20240502	151900	31269070	9200	9200	9200	9200	0
297	20240502	151800	31269070	9200	9200	9200	9200	0
298	20240502	151700	31269070	9200	9200	9200	9200	33
299	20240502	151600	30965470	9200	9200	9200	9200	1
300	20240502	151500	30956270	9160	9160	9160	9160	10
301	20240502	151400	30864670	9200	9200	9200	9200	0
302	20240502	151300	30864670	9200	9200	9200	9200	0
303	20240502	151200	30864670	9200	9200	9200	9200	0
304	20240502	151100	30864670	9200	9200	9200	9200	0
305	20240502	151000	30864670	9200	9200	9200	9200	0
306	20240502	150900	30864670	9200	9200	9200	9200	1
307	20240502	150800	30855470	9160	9200	9200	9160	2
308	20240502	150700	30837110	9160	9170	9170	9160	70
309	20240502	150600	30195650	9200	9200	9200	9200	0
310	20240502	150500	30195650	9200	9200	9200	9200	0
311	20240502	150400	30195650	9200	9200	9200	9200	0
312	20240502	150300	30195650	9200	9200	9200	9200	0
313	20240502	150200	30195650	9200	9200	9200	9200	0
314	20240502	150100	30195650	9200	9200	9200	9200	0
315	20240502	150000	30195650	9200	9200	9200	9200	0
316	20240502	145900	30195650	9200	9200	9200	9200	0
317	20240502	145800	30195650	9200	9200	9200	9200	0
318	20240502	145700	30195650	9200	9200	9200	9200	0
319	20240502	145600	30195650	9200	9200	9200	9200	0
320	20240502	145500	30195650	9200	9200	9200	9200	0
321	20240502	145400	30195650	9200	9200	9200	9200	0
322	20240502	145300	30195650	9200	9200	9200	9200	3
323	20240502	145200	30168050	9200	9200	9200	9200	0
324	20240502	145100	30168050	9200	9200	9200	9200	0
325	20240502	145000	30168050	9200	9200	9200	9200	346
326	20240502	144900	26984850	9210	9210	9210	9210	0
327	20240502	144800	26984850	9210	9210	9210	9210	0
328	20240502	144700	26984850	9210	9210	9210	9210	1
329	20240502	144600	26975640	9160	9160	9160	9160	23
330	20240502	144500	26764960	9220	9220	9220	9220	0
331	20240502	144400	26764960	9220	9220	9220	9220	0
332	20240502	144300	26764960	9220	9220	9220	9220	0
333	20240502	144200	26764960	9220	9220	9220	9220	0
334	20240502	144100	26764960	9220	9220	9220	9220	0
335	20240502	144000	26764960	9220	9220	9220	9220	0
336	20240502	143900	26764960	9220	9220	9220	9220	0
337	20240502	143800	26764960	9220	9220	9220	9220	0
338	20240502	143700	26764960	9220	9220	9220	9220	0
339	20240502	143600	26764960	9220	9220	9220	9220	0
340	20240502	143500	26764960	9220	9220	9220	9220	0
341	20240502	143400	26764960	9220	9220	9220	9220	0
342	20240502	143300	26764960	9220	9220	9220	9220	0
343	20240502	143200	26764960	9220	9220	9220	9220	0
344	20240502	143100	26764960	9220	9220	9220	9220	0
345	20240502	143000	26764960	9220	9220	9220	9220	0
346	20240502	142900	26764960	9220	9220	9220	9220	0
347	20240502	142800	26764960	9220	9220	9220	9220	0
348	20240502	142700	26764960	9220	9220	9220	9220	0
349	20240502	142600	26764960	9220	9220	9220	9220	0
350	20240502	142500	26764960	9220	9220	9220	9220	0
351	20240502	142400	26764960	9220	9220	9220	9220	0
352	20240502	142300	26764960	9220	9220	9220	9220	0
353	20240502	142200	26764960	9220	9220	9220	9220	0
354	20240502	142100	26764960	9220	9220	9220	9220	0
355	20240502	142000	26764960	9220	9220	9220	9220	0
356	20240502	141900	26764960	9220	9220	9220	9220	0
357	20240502	141800	26764960	9220	9220	9220	9220	0
358	20240502	141700	26764960	9220	9220	9220	9220	0
359	20240502	141600	26764960	9220	9220	9220	9220	0
360	20240502	141500	26764960	9220	9220	9220	9220	0
361	20240502	141400	26764960	9220	9220	9220	9220	0
362	20240502	141300	26764960	9220	9220	9220	9220	0
363	20240502	141200	26764960	9220	9220	9220	9220	0
364	20240502	141100	26764960	9220	9220	9220	9220	0
365	20240502	141000	26764960	9220	9220	9220	9220	0
366	20240502	140900	26764960	9220	9220	9220	9220	0
367	20240502	140800	26764960	9220	9220	9220	9220	0
368	20240502	140700	26764960	9220	9220	9220	9220	0
369	20240502	140600	26764960	9220	9220	9220	9220	0
370	20240502	140500	26764960	9220	9220	9220	9220	0
371	20240502	140400	26764960	9220	9220	9220	9220	20
372	20240502	140300	26580560	9220	9220	9220	9220	0
373	20240502	140200	26580560	9220	9220	9220	9220	0
374	20240502	140100	26580560	9220	9220	9220	9220	0
375	20240502	140000	26580560	9220	9220	9220	9220	0
376	20240502	135900	26580560	9220	9220	9220	9220	0
377	20240502	135800	26580560	9220	9220	9220	9220	0
378	20240502	135700	26580560	9220	9220	9220	9220	3
379	20240502	135600	26552900	9220	9220	9220	9220	0
380	20240502	135500	26552900	9220	9220	9220	9220	0
381	20240502	135400	26552900	9220	9220	9220	9220	0
382	20240502	135300	26552900	9220	9220	9220	9220	0
383	20240502	135200	26552900	9220	9220	9220	9220	0
384	20240502	135100	26552900	9220	9220	9220	9220	1
385	20240502	135000	26543680	9160	9160	9160	9160	50
386	20240502	134900	26085680	9170	9170	9170	9170	0
387	20240502	134800	26085680	9170	9170	9170	9170	11
388	20240502	134700	25984810	9170	9170	9170	9170	0
389	20240502	134600	25984810	9170	9170	9170	9170	2
390	20240502	134500	25966470	9170	9170	9170	9170	87
391	20240502	134400	25168680	9170	9170	9170	9170	0
392	20240502	134300	25168680	9170	9170	9170	9170	0
393	20240502	134200	25168680	9170	9170	9170	9170	0
394	20240502	134100	25168680	9170	9170	9170	9170	0
395	20240502	134000	25168680	9170	9170	9170	9170	0
396	20240502	133900	25168680	9170	9170	9170	9170	0
397	20240502	133800	25168680	9170	9170	9170	9170	0
398	20240502	133700	25168680	9170	9170	9170	9170	0
399	20240502	133600	25168680	9170	9170	9170	9170	0
400	20240502	133500	25168680	9170	9180	9180	9170	50
401	20240502	133400	24709930	9180	9180	9180	9180	0
402	20240502	133300	24709930	9180	9180	9180	9180	0
403	20240502	133200	24709930	9180	9180	9180	9180	0
404	20240502	133100	24709930	9180	9180	9180	9180	0
405	20240502	133000	24709930	9180	9180	9180	9180	0
406	20240502	132900	24709930	9180	9180	9180	9180	0
407	20240502	132800	24709930	9180	9180	9180	9180	0
408	20240502	132700	24709930	9180	9180	9180	9180	0
409	20240502	132600	24709930	9180	9180	9180	9180	0
410	20240502	132500	24709930	9180	9180	9180	9180	0
411	20240502	132400	24709930	9180	9180	9180	9180	0
412	20240502	132300	24709930	9180	9180	9180	9180	0
413	20240502	132200	24709930	9180	9180	9180	9180	0
414	20240502	132100	24709930	9180	9180	9180	9180	0
415	20240502	132000	24709930	9180	9180	9180	9180	0
416	20240502	131900	24709930	9180	9180	9180	9180	0
417	20240502	131800	24709930	9180	9180	9180	9180	0
418	20240502	131700	24709930	9180	9180	9180	9180	0
419	20240502	131600	24709930	9180	9180	9180	9180	0
420	20240502	131500	24709930	9180	9180	9180	9180	0
421	20240502	131400	24709930	9180	9180	9180	9180	0
422	20240502	131300	24709930	9180	9180	9180	9180	0
423	20240502	131200	24709930	9180	9180	9180	9180	0
424	20240502	131100	24709930	9180	9180	9180	9180	1
425	20240502	131000	24700750	9190	9190	9190	9190	0
426	20240502	130900	24700750	9190	9190	9190	9190	0
427	20240502	130800	24700750	9190	9190	9190	9190	1
428	20240502	130700	24691560	9220	9220	9220	9220	0
429	20240502	130600	24691560	9220	9220	9220	9220	0
430	20240502	130500	24691560	9220	9220	9220	9220	0
431	20240502	130400	24691560	9220	9220	9220	9220	0
432	20240502	130300	24691560	9220	9220	9220	9220	0
433	20240502	130200	24691560	9220	9220	9220	9220	0
434	20240502	130100	24691560	9220	9220	9220	9220	0
435	20240502	130000	24691560	9220	9220	9220	9220	0
436	20240502	125900	24691560	9220	9220	9220	9220	0
437	20240502	125800	24691560	9220	9220	9220	9220	0
438	20240502	125700	24691560	9220	9220	9220	9220	0
439	20240502	125600	24691560	9220	9220	9220	9220	0
440	20240502	125500	24691560	9220	9220	9220	9220	1
441	20240502	125400	24682340	9220	9220	9220	9220	0
442	20240502	125300	24682340	9220	9220	9220	9220	0
443	20240502	125200	24682340	9220	9220	9220	9220	0
444	20240502	125100	24682340	9220	9220	9220	9220	0
445	20240502	125000	24682340	9220	9220	9220	9220	0
446	20240502	124900	24682340	9220	9220	9220	9220	0
447	20240502	124800	24682340	9220	9220	9220	9220	0
448	20240502	124700	24682340	9220	9220	9220	9220	0
449	20240502	124600	24682340	9220	9220	9220	9220	0
450	20240502	124500	24682340	9220	9220	9220	9220	0
451	20240502	124400	24682340	9220	9220	9220	9220	0
452	20240502	124300	24682340	9220	9220	9220	9220	0
453	20240502	124200	24682340	9220	9220	9220	9220	0
454	20240502	124100	24682340	9220	9220	9220	9220	0
455	20240502	124000	24682340	9220	9220	9220	9220	0
456	20240502	123900	24682340	9220	9220	9220	9220	0
457	20240502	123800	24682340	9220	9220	9220	9220	13
458	20240502	123700	24562480	9220	9220	9220	9220	0
459	20240502	123600	24562480	9220	9220	9220	9220	1
460	20240502	123500	24553260	9160	9200	9200	9160	203
461	20240502	123400	22685740	9220	9220	9220	9220	0
462	20240502	123300	22685740	9220	9220	9220	9220	1
463	20240502	123200	22676520	9220	9220	9220	9220	0
464	20240502	123100	22676520	9220	9220	9220	9220	0
465	20240502	123000	22676520	9220	9220	9220	9220	0
466	20240502	122900	22676520	9220	9220	9220	9220	52
467	20240502	122800	22197080	9220	9220	9220	9220	0
468	20240502	122700	22197080	9220	9220	9220	9220	0
469	20240502	122600	22197080	9220	9220	9220	9220	3
470	20240502	122500	22169420	9220	9220	9220	9220	0
471	20240502	122400	22169420	9220	9220	9220	9220	0
472	20240502	122300	22169420	9220	9220	9220	9220	1
473	20240502	122200	22160200	9220	9220	9220	9220	0
474	20240502	122100	22160200	9220	9220	9220	9220	0
475	20240502	122000	22160200	9220	9220	9220	9220	0
476	20240502	121900	22160200	9220	9220	9220	9220	0
477	20240502	121800	22160200	9220	9220	9220	9220	0
478	20240502	121700	22160200	9220	9220	9220	9220	0
479	20240502	121600	22160200	9220	9220	9220	9220	0
480	20240502	121500	22160200	9220	9220	9220	9220	0
481	20240502	121400	22160200	9220	9220	9220	9220	0
482	20240502	121300	22160200	9220	9220	9220	9220	0
483	20240502	121200	22160200	9220	9220	9220	9220	25
484	20240502	121100	21929700	9170	9170	9170	9170	0
485	20240502	121000	21929700	9170	9170	9170	9170	140
486	20240502	120900	20645900	9220	9220	9220	9220	0
487	20240502	120800	20645900	9220	9220	9220	9220	0
488	20240502	120700	20645900	9220	9190	9220	9190	70
489	20240502	120600	20000710	9220	9220	9220	9220	0
490	20240502	120500	20000710	9220	9220	9220	9220	0
491	20240502	120400	20000710	9220	9220	9220	9220	0
492	20240502	120300	20000710	9220	9220	9220	9220	0
493	20240502	120200	20000710	9220	9220	9220	9220	0
494	20240502	120100	20000710	9220	9220	9220	9220	0
495	20240502	120000	20000710	9220	9220	9220	9220	0
496	20240502	115900	20000710	9220	9220	9220	9220	0
497	20240502	115800	20000710	9220	9220	9220	9220	0
498	20240502	115700	20000710	9220	9220	9220	9220	0
499	20240502	115600	20000710	9220	9220	9220	9220	0
500	20240502	115500	20000710	9220	9220	9220	9220	0
501	20240502	115400	20000710	9220	9220	9220	9220	0
502	20240502	115300	20000710	9220	9220	9220	9220	0
503	20240502	115200	20000710	9220	9220	9220	9220	6
504	20240502	115100	19945390	9230	9230	9230	9230	1
505	20240502	115000	19936160	9220	9220	9220	9220	0
506	20240502	114900	19936160	9220	9220	9220	9220	0
507	20240502	114800	19936160	9220	9220	9220	9220	0
508	20240502	114700	19936160	9220	9220	9220	9220	30
509	20240502	114600	19659560	9230	9230	9230	9230	0
510	20240502	114500	19659560	9230	9230	9230	9230	0
511	20240502	114400	19659560	9230	9230	9230	9230	0
512	20240502	114300	19659560	9230	9230	9230	9230	0
513	20240502	114200	19659560	9230	9200	9230	9200	106
514	20240502	114100	18684330	9200	9200	9200	9200	0
515	20240502	114000	18684330	9200	9200	9200	9200	0
516	20240502	113900	18684330	9200	9200	9200	9200	0
517	20240502	113800	18684330	9200	9190	9200	9190	5
518	20240502	113700	18638370	9160	9160	9160	9160	0
519	20240502	113600	18638370	9160	9160	9160	9160	5
520	20240502	113500	18592570	9200	9200	9200	9200	0
521	20240502	113400	18592570	9200	9200	9200	9200	0
522	20240502	113300	18592570	9200	9200	9200	9200	0
523	20240502	113200	18592570	9200	9200	9200	9200	0
524	20240502	113100	18592570	9200	9200	9200	9200	0
525	20240502	113000	18592570	9200	9190	9200	9190	21
526	20240502	112900	18399570	9200	9190	9200	9190	23
527	20240502	112800	18188190	9190	9190	9190	9190	0
528	20240502	112700	18188190	9190	9190	9190	9190	0
529	20240502	112600	18188190	9190	9190	9190	9190	0
530	20240502	112500	18188190	9190	9190	9190	9190	0
531	20240502	112400	18188190	9190	9190	9190	9190	0
532	20240502	112300	18188190	9190	9190	9190	9190	0
533	20240502	112200	18188190	9190	9190	9190	9190	0
534	20240502	112100	18188190	9190	9190	9190	9190	0
535	20240502	112000	18188190	9190	9190	9190	9190	0
536	20240502	111900	18188190	9190	9190	9190	9190	0
537	20240502	111800	18188190	9190	9190	9190	9190	0
538	20240502	111700	18188190	9190	9190	9190	9190	0
539	20240502	111600	18188190	9190	9190	9190	9190	0
540	20240502	111500	18188190	9190	9190	9190	9190	0
541	20240502	111400	18188190	9190	9190	9190	9190	0
542	20240502	111300	18188190	9190	9190	9190	9190	0
543	20240502	111200	18188190	9190	9190	9190	9190	0
544	20240502	111100	18188190	9190	9190	9190	9190	1
545	20240502	111000	18179000	9160	9160	9160	9160	0
546	20240502	110900	18179000	9160	9160	9160	9160	0
547	20240502	110800	18179000	9160	9160	9160	9160	0
548	20240502	110700	18179000	9160	9160	9160	9160	0
549	20240502	110600	18179000	9160	9160	9160	9160	0
550	20240502	110500	18179000	9160	9160	9160	9160	5
551	20240502	110400	18133200	9190	9190	9190	9190	0
552	20240502	110300	18133200	9190	9190	9190	9190	0
553	20240502	110200	18133200	9190	9190	9190	9190	0
554	20240502	110100	18133200	9190	9190	9190	9190	0
555	20240502	110000	18133200	9190	9190	9190	9190	1
556	20240502	105900	18124010	9190	9190	9190	9190	0
557	20240502	105800	18124010	9190	9190	9190	9190	0
558	20240502	105700	18124010	9190	9190	9190	9190	0
559	20240502	105600	18124010	9190	9190	9190	9190	0
560	20240502	105500	18124010	9190	9190	9190	9190	0
561	20240502	105400	18124010	9190	9190	9190	9190	0
562	20240502	105300	18124010	9190	9190	9190	9190	0
563	20240502	105200	18124010	9190	9190	9190	9190	0
564	20240502	105100	18124010	9190	9190	9190	9190	0
565	20240502	105000	18124010	9190	9190	9190	9190	0
566	20240502	104900	18124010	9190	9190	9190	9190	1
567	20240502	104800	18114820	9170	9170	9170	9170	0
568	20240502	104700	18114820	9170	9170	9170	9170	0
569	20240502	104600	18114820	9170	9170	9170	9170	0
570	20240502	104500	18114820	9170	9170	9170	9170	0
571	20240502	104400	18114820	9170	9170	9170	9170	0
572	20240502	104300	18114820	9170	9170	9170	9170	0
573	20240502	104200	18114820	9170	9170	9170	9170	0
574	20240502	104100	18114820	9170	9170	9170	9170	0
575	20240502	104000	18114820	9170	9170	9170	9170	0
576	20240502	103900	18114820	9170	9170	9170	9170	0
577	20240502	103800	18114820	9170	9170	9170	9170	0
578	20240502	103700	18114820	9170	9170	9170	9170	0
579	20240502	103600	18114820	9170	9170	9170	9170	0
580	20240502	103500	18114820	9170	9170	9170	9170	0
581	20240502	103400	18114820	9170	9170	9170	9170	0
582	20240502	103300	18114820	9170	9170	9170	9170	0
583	20240502	103200	18114820	9170	9170	9170	9170	0
584	20240502	103100	18114820	9170	9170	9170	9170	0
585	20240502	103000	18114820	9170	9170	9170	9170	53
586	20240502	102900	17628810	9170	9170	9170	9170	12
587	20240502	102800	17518770	9160	9160	9160	9160	0
588	20240502	102700	17518770	9160	9160	9160	9160	0
589	20240502	102600	17518770	9160	9160	9160	9160	0
590	20240502	102500	17518770	9160	9160	9160	9160	0
591	20240502	102400	17518770	9160	9160	9160	9160	0
592	20240502	102300	17518770	9160	9160	9160	9160	3
593	20240502	102200	17491290	9200	9200	9200	9200	0
594	20240502	102100	17491290	9200	9200	9200	9200	0
595	20240502	102000	17491290	9200	9200	9200	9200	0
596	20240502	101900	17491290	9200	9200	9200	9200	0
597	20240502	101800	17491290	9200	9200	9200	9200	0
598	20240502	101700	17491290	9200	9200	9200	9200	0
599	20240502	101600	17491290	9200	9200	9200	9200	0
600	20240502	101500	17491290	9200	9200	9200	9200	1
601	20240502	101400	17482090	9200	9200	9200	9200	5
602	20240502	101300	17436090	9230	9230	9230	9230	0
603	20240502	101200	17436090	9230	9230	9230	9230	0
604	20240502	101100	17436090	9230	9230	9230	9230	0
605	20240502	101000	17436090	9230	9230	9230	9230	0
606	20240502	100900	17436090	9230	9210	9230	9210	19
607	20240502	100800	17260910	9210	9210	9210	9210	31
608	20240502	100700	16975400	9210	9210	9210	9210	0
609	20240502	100600	16975400	9210	9210	9210	9210	0
610	20240502	100500	16975400	9210	9210	9210	9210	2
611	20240502	100400	16956980	9150	9150	9150	9150	0
612	20240502	100300	16956980	9150	9150	9150	9150	0
613	20240502	100200	16956980	9150	9150	9150	9150	0
614	20240502	100100	16956980	9150	9150	9150	9150	0
615	20240502	100000	16956980	9150	9150	9150	9150	12
616	20240502	095900	16847180	9130	9130	9130	9130	0
617	20240502	095800	16847180	9130	9130	9130	9130	0
618	20240502	095700	16847180	9130	9130	9130	9130	0
619	20240502	095600	16847180	9130	9130	9130	9130	0
620	20240502	095500	16847180	9130	9130	9130	9130	10
621	20240502	095400	16755880	9130	9130	9130	9130	0
622	20240502	095300	16755880	9130	9130	9130	9130	0
623	20240502	095200	16755880	9130	9130	9130	9130	0
624	20240502	095100	16755880	9130	9130	9130	9130	36
625	20240502	095000	16427200	9150	9210	9210	9150	6
626	20240502	094900	16372000	9210	9210	9210	9210	0
627	20240502	094800	16372000	9210	9210	9210	9210	0
628	20240502	094700	16372000	9210	9210	9210	9210	1
629	20240502	094600	16362790	9210	9210	9210	9210	0
630	20240502	094500	16362790	9210	9210	9210	9210	1
631	20240502	094400	16353580	9210	9210	9210	9210	0
632	20240502	094300	16353580	9210	9210	9210	9210	0
633	20240502	094200	16353580	9210	9210	9210	9210	8
634	20240502	094100	16279900	9210	9210	9210	9210	0
635	20240502	094000	16279900	9210	9210	9210	9210	0
636	20240502	093900	16279900	9210	9210	9210	9210	5
637	20240502	093800	16233850	9210	9210	9210	9210	0
638	20240502	093700	16233850	9210	9210	9210	9210	0
639	20240502	093600	16233850	9210	9210	9210	9210	0
640	20240502	093500	16233850	9210	9210	9210	9210	3
641	20240502	093400	16206220	9120	9120	9120	9120	0
642	20240502	093300	16206220	9120	9120	9120	9120	0
643	20240502	093200	16206220	9120	9120	9120	9120	0
644	20240502	093100	16206220	9120	9120	9120	9120	9
645	20240502	093000	16124140	9110	9110	9110	9110	0
646	20240502	092900	16124140	9110	9110	9110	9110	95
647	20240502	092800	15258690	9110	9120	9120	9110	94
648	20240502	092700	14401720	9120	9120	9120	9120	0
649	20240502	092600	14401720	9120	9140	9140	9120	20
650	20240502	092500	14218970	9120	9120	9120	9120	0
651	20240502	092400	14218970	9120	9160	9160	9120	90
652	20240502	092300	13395410	9160	9160	9160	9160	0
653	20240502	092200	13395410	9160	9160	9160	9160	0
654	20240502	092100	13395410	9160	9160	9160	9160	0
655	20240502	092000	13395410	9160	9180	9180	9160	94
656	20240502	091900	12533540	9170	9170	9170	9170	0
657	20240502	091800	12533540	9170	9170	9170	9170	0
658	20240502	091700	12533540	9170	9170	9170	9170	0
659	20240502	091600	12533540	9170	9170	9170	9170	845
660	20240502	091500	4784890	9180	9210	9210	9180	99
661	20240502	091400	3874410	9220	9220	9220	9220	14
662	20240502	091300	3745330	9220	9220	9220	9220	0
663	20240502	091200	3745330	9220	9220	9220	9220	0
664	20240502	091100	3745330	9220	9220	9220	9220	40
665	20240502	091000	3376530	9220	9220	9220	9220	38
666	20240502	090900	3026170	9220	9220	9220	9220	33
667	20240502	090800	2721910	9220	9220	9220	9220	22
668	20240502	090700	2519070	9220	9220	9220	9220	0
669	20240502	090600	2519070	9220	9220	9220	9220	0
670	20240502	090500	2519070	9220	9220	9220	9220	0
671	20240502	090400	2519070	9220	9240	9240	9220	250
672	20240502	090300	213210	9270	9270	9270	9270	0
673	20240502	090200	213210	9270	9270	9270	9270	0
674	20240502	090100	213210	9270	9270	9270	9270	0
675	20240502	090000	213210	9270	9270	9270	9270	23