KissMeData/267320/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	205800	473056070	2930	2930	2930	2930	941
3	20240502	205700	473056070	2930	2930	2930	2930	0
4	20240502	205600	473056070	2930	2930	2930	2930	0
5	20240502	205500	473056070	2930	2930	2930	2930	0
6	20240502	205400	473056070	2930	2930	2930	2930	0
7	20240502	205300	473056070	2930	2930	2930	2930	0
8	20240502	205200	473056070	2930	2930	2930	2930	0
9	20240502	205100	473056070	2930	2930	2930	2930	0
10	20240502	205000	473056070	2930	2930	2930	2930	0
11	20240502	204900	473056070	2930	2930	2930	2930	0
12	20240502	204800	473056070	2930	2930	2930	2930	0
13	20240502	204700	473056070	2930	2930	2930	2930	0
14	20240502	204600	473056070	2930	2930	2930	2930	0
15	20240502	204500	473056070	2930	2930	2930	2930	0
16	20240502	204400	473056070	2930	2930	2930	2930	0
17	20240502	204300	473056070	2930	2930	2930	2930	0
18	20240502	204200	473056070	2930	2930	2930	2930	0
19	20240502	204100	473056070	2930	2930	2930	2930	0
20	20240502	204000	473056070	2930	2930	2930	2930	0
21	20240502	203900	473056070	2930	2930	2930	2930	0
22	20240502	203800	473056070	2930	2930	2930	2930	0
23	20240502	203700	473056070	2930	2930	2930	2930	0
24	20240502	203600	473056070	2930	2930	2930	2930	0
25	20240502	203500	473056070	2930	2930	2930	2930	0
26	20240502	203400	473056070	2930	2930	2930	2930	0
27	20240502	203300	473056070	2930	2930	2930	2930	0
28	20240502	203200	473056070	2930	2930	2930	2930	0
29	20240502	203100	473056070	2930	2930	2930	2930	0
30	20240502	203000	473056070	2930	2930	2930	2930	0
31	20240502	202900	473056070	2930	2930	2930	2930	0
32	20240502	202800	473056070	2930	2930	2930	2930	941
33	20240502	202700	473056070	2930	2930	2930	2930	0
34	20240502	202600	473056070	2930	2930	2930	2930	0
35	20240502	202500	473056070	2930	2930	2930	2930	0
36	20240502	202400	473056070	2930	2930	2930	2930	0
37	20240502	202300	473056070	2930	2930	2930	2930	0
38	20240502	202200	473056070	2930	2930	2930	2930	0
39	20240502	202100	473056070	2930	2930	2930	2930	0
40	20240502	202000	473056070	2930	2930	2930	2930	0
41	20240502	201900	473056070	2930	2930	2930	2930	0
42	20240502	201800	473056070	2930	2930	2930	2930	0
43	20240502	201700	473056070	2930	2930	2930	2930	0
44	20240502	201600	473056070	2930	2930	2930	2930	0
45	20240502	201500	473056070	2930	2930	2930	2930	0
46	20240502	201400	473056070	2930	2930	2930	2930	0
47	20240502	201300	473056070	2930	2930	2930	2930	0
48	20240502	201200	473056070	2930	2930	2930	2930	0
49	20240502	201100	473056070	2930	2930	2930	2930	0
50	20240502	201000	473056070	2930	2930	2930	2930	0
51	20240502	200900	473056070	2930	2930	2930	2930	0
52	20240502	200800	473056070	2930	2930	2930	2930	0
53	20240502	200700	473056070	2930	2930	2930	2930	0
54	20240502	200600	473056070	2930	2930	2930	2930	0
55	20240502	200500	473056070	2930	2930	2930	2930	0
56	20240502	200400	473056070	2930	2930	2930	2930	0
57	20240502	200300	473056070	2930	2930	2930	2930	0
58	20240502	200200	473056070	2930	2930	2930	2930	0
59	20240502	200100	473056070	2930	2930	2930	2930	0
60	20240502	200000	473056070	2930	2930	2930	2930	0
61	20240502	195900	473056070	2930	2930	2930	2930	0
62	20240502	195800	473056070	2930	2930	2930	2930	941
63	20240502	195700	473056070	2930	2930	2930	2930	0
64	20240502	195600	473056070	2930	2930	2930	2930	0
65	20240502	195500	473056070	2930	2930	2930	2930	0
66	20240502	195400	473056070	2930	2930	2930	2930	0
67	20240502	195300	473056070	2930	2930	2930	2930	0
68	20240502	195200	473056070	2930	2930	2930	2930	0
69	20240502	195100	473056070	2930	2930	2930	2930	0
70	20240502	195000	473056070	2930	2930	2930	2930	0
71	20240502	194900	473056070	2930	2930	2930	2930	0
72	20240502	194800	473056070	2930	2930	2930	2930	0
73	20240502	194700	473056070	2930	2930	2930	2930	0
74	20240502	194600	473056070	2930	2930	2930	2930	0
75	20240502	194500	473056070	2930	2930	2930	2930	0
76	20240502	194400	473056070	2930	2930	2930	2930	0
77	20240502	194300	473056070	2930	2930	2930	2930	0
78	20240502	194200	473056070	2930	2930	2930	2930	0
79	20240502	194100	473056070	2930	2930	2930	2930	0
80	20240502	194000	473056070	2930	2930	2930	2930	0
81	20240502	193900	473056070	2930	2930	2930	2930	0
82	20240502	193800	473056070	2930	2930	2930	2930	0
83	20240502	193700	473056070	2930	2930	2930	2930	0
84	20240502	193600	473056070	2930	2930	2930	2930	0
85	20240502	193500	473056070	2930	2930	2930	2930	0
86	20240502	193400	473056070	2930	2930	2930	2930	0
87	20240502	193300	473056070	2930	2930	2930	2930	0
88	20240502	193200	473056070	2930	2930	2930	2930	0
89	20240502	193100	473056070	2930	2930	2930	2930	0
90	20240502	193000	473056070	2930	2930	2930	2930	0
91	20240502	192900	473056070	2930	2930	2930	2930	0
92	20240502	192800	473056070	2930	2930	2930	2930	941
93	20240502	192700	473056070	2930	2930	2930	2930	0
94	20240502	192600	473056070	2930	2930	2930	2930	0
95	20240502	192500	473056070	2930	2930	2930	2930	0
96	20240502	192400	473056070	2930	2930	2930	2930	0
97	20240502	192300	473056070	2930	2930	2930	2930	0
98	20240502	192200	473056070	2930	2930	2930	2930	0
99	20240502	192100	473056070	2930	2930	2930	2930	0
100	20240502	192000	473056070	2930	2930	2930	2930	0
101	20240502	191900	473056070	2930	2930	2930	2930	0
102	20240502	191800	473056070	2930	2930	2930	2930	0
103	20240502	191700	473056070	2930	2930	2930	2930	0
104	20240502	191600	473056070	2930	2930	2930	2930	0
105	20240502	191500	473056070	2930	2930	2930	2930	0
106	20240502	191400	473056070	2930	2930	2930	2930	0
107	20240502	191300	473056070	2930	2930	2930	2930	0
108	20240502	191200	473056070	2930	2930	2930	2930	0
109	20240502	191100	473056070	2930	2930	2930	2930	0
110	20240502	191000	473056070	2930	2930	2930	2930	0
111	20240502	190900	473056070	2930	2930	2930	2930	0
112	20240502	190800	473056070	2930	2930	2930	2930	0
113	20240502	190700	473056070	2930	2930	2930	2930	0
114	20240502	190600	473056070	2930	2930	2930	2930	0
115	20240502	190500	473056070	2930	2930	2930	2930	0
116	20240502	190400	473056070	2930	2930	2930	2930	0
117	20240502	190300	473056070	2930	2930	2930	2930	0
118	20240502	190200	473056070	2930	2930	2930	2930	0
119	20240502	190100	473056070	2930	2930	2930	2930	0
120	20240502	190000	473056070	2930	2930	2930	2930	0
121	20240502	185900	473056070	2930	2930	2930	2930	0
122	20240502	185800	473056070	2930	2930	2930	2930	941
123	20240502	185700	473056070	2930	2930	2930	2930	0
124	20240502	185600	473056070	2930	2930	2930	2930	0
125	20240502	185500	473056070	2930	2930	2930	2930	0
126	20240502	185400	473056070	2930	2930	2930	2930	0
127	20240502	185300	473056070	2930	2930	2930	2930	0
128	20240502	185200	473056070	2930	2930	2930	2930	0
129	20240502	185100	473056070	2930	2930	2930	2930	0
130	20240502	185000	473056070	2930	2930	2930	2930	0
131	20240502	184900	473056070	2930	2930	2930	2930	0
132	20240502	184800	473056070	2930	2930	2930	2930	0
133	20240502	184700	473056070	2930	2930	2930	2930	0
134	20240502	184600	473056070	2930	2930	2930	2930	0
135	20240502	184500	473056070	2930	2930	2930	2930	0
136	20240502	184400	473056070	2930	2930	2930	2930	0
137	20240502	184300	473056070	2930	2930	2930	2930	0
138	20240502	184200	473056070	2930	2930	2930	2930	0
139	20240502	184100	473056070	2930	2930	2930	2930	0
140	20240502	184000	473056070	2930	2930	2930	2930	0
141	20240502	183900	473056070	2930	2930	2930	2930	0
142	20240502	183800	473056070	2930	2930	2930	2930	0
143	20240502	183700	473056070	2930	2930	2930	2930	0
144	20240502	183600	473056070	2930	2930	2930	2930	0
145	20240502	183500	473056070	2930	2930	2930	2930	0
146	20240502	183400	473056070	2930	2930	2930	2930	0
147	20240502	183300	473056070	2930	2930	2930	2930	0
148	20240502	183200	473056070	2930	2930	2930	2930	0
149	20240502	183100	473056070	2930	2930	2930	2930	0
150	20240502	183000	473056070	2930	2930	2930	2930	0
151	20240502	182900	473056070	2930	2930	2930	2930	0
152	20240502	182800	473056070	2930	2930	2930	2930	941
153	20240502	182700	473056070	2930	2930	2930	2930	0
154	20240502	182600	473056070	2930	2930	2930	2930	0
155	20240502	182500	473056070	2930	2930	2930	2930	0
156	20240502	182400	473056070	2930	2930	2930	2930	0
157	20240502	182300	473056070	2930	2930	2930	2930	0
158	20240502	182200	473056070	2930	2930	2930	2930	0
159	20240502	182100	473056070	2930	2930	2930	2930	0
160	20240502	182000	473056070	2930	2930	2930	2930	0
161	20240502	181900	473056070	2930	2930	2930	2930	0
162	20240502	181800	473056070	2930	2930	2930	2930	0
163	20240502	181700	473056070	2930	2930	2930	2930	0
164	20240502	181600	473056070	2930	2930	2930	2930	0
165	20240502	181500	473056070	2930	2930	2930	2930	0
166	20240502	181400	473056070	2930	2930	2930	2930	0
167	20240502	181300	473056070	2930	2930	2930	2930	0
168	20240502	181200	473056070	2930	2930	2930	2930	0
169	20240502	181100	473056070	2930	2930	2930	2930	0
170	20240502	181000	473056070	2930	2930	2930	2930	0
171	20240502	180900	473056070	2930	2930	2930	2930	0
172	20240502	180800	473056070	2930	2930	2930	2930	0
173	20240502	180700	473056070	2930	2930	2930	2930	0
174	20240502	180600	473056070	2930	2930	2930	2930	0
175	20240502	180500	473056070	2930	2930	2930	2930	0
176	20240502	180400	473056070	2930	2930	2930	2930	0
177	20240502	180300	473056070	2930	2930	2930	2930	0
178	20240502	180200	473056070	2930	2930	2930	2930	0
179	20240502	180100	473056070	2930	2930	2930	2930	0
180	20240502	180000	473056070	2930	2930	2930	2930	0
181	20240502	175900	473056070	2930	2930	2930	2930	0
182	20240502	175800	473056070	2930	2930	2930	2930	941
183	20240502	175700	473056070	2930	2930	2930	2930	0
184	20240502	175600	473056070	2930	2930	2930	2930	0
185	20240502	175500	473056070	2930	2930	2930	2930	0
186	20240502	175400	473056070	2930	2930	2930	2930	0
187	20240502	175300	473056070	2930	2930	2930	2930	0
188	20240502	175200	473056070	2930	2930	2930	2930	0
189	20240502	175100	473056070	2930	2930	2930	2930	0
190	20240502	175000	473056070	2930	2930	2930	2930	0
191	20240502	174900	473056070	2930	2930	2930	2930	0
192	20240502	174800	473056070	2930	2930	2930	2930	0
193	20240502	174700	473056070	2930	2930	2930	2930	0
194	20240502	174600	473056070	2930	2930	2930	2930	0
195	20240502	174500	473056070	2930	2930	2930	2930	0
196	20240502	174400	473056070	2930	2930	2930	2930	0
197	20240502	174300	473056070	2930	2930	2930	2930	0
198	20240502	174200	473056070	2930	2930	2930	2930	0
199	20240502	174100	473056070	2930	2930	2930	2930	0
200	20240502	174000	473056070	2930	2930	2930	2930	0
201	20240502	173900	473056070	2930	2930	2930	2930	0
202	20240502	173800	473056070	2930	2930	2930	2930	0
203	20240502	173700	473056070	2930	2930	2930	2930	0
204	20240502	173600	473056070	2930	2930	2930	2930	0
205	20240502	173500	473056070	2930	2930	2930	2930	0
206	20240502	173400	473056070	2930	2930	2930	2930	0
207	20240502	173300	473056070	2930	2930	2930	2930	0
208	20240502	173200	473056070	2930	2930	2930	2930	0
209	20240502	173100	473056070	2930	2930	2930	2930	0
210	20240502	173000	473056070	2930	2930	2930	2930	0
211	20240502	172900	473056070	2930	2930	2930	2930	0
212	20240502	172800	473056070	2930	2930	2930	2930	941
213	20240502	172700	473056070	2930	2930	2930	2930	0
214	20240502	172600	473056070	2930	2930	2930	2930	0
215	20240502	172500	473056070	2930	2930	2930	2930	0
216	20240502	172400	473056070	2930	2930	2930	2930	0
217	20240502	172300	473056070	2930	2930	2930	2930	0
218	20240502	172200	473056070	2930	2930	2930	2930	0
219	20240502	172100	473056070	2930	2930	2930	2930	0
220	20240502	172000	473056070	2930	2930	2930	2930	0
221	20240502	171900	473056070	2930	2930	2930	2930	0
222	20240502	171800	473056070	2930	2930	2930	2930	0
223	20240502	171700	473056070	2930	2930	2930	2930	0
224	20240502	171600	473056070	2930	2930	2930	2930	0
225	20240502	171500	473056070	2930	2930	2930	2930	0
226	20240502	171400	473056070	2930	2930	2930	2930	0
227	20240502	171300	473056070	2930	2930	2930	2930	0
228	20240502	171200	473056070	2930	2930	2930	2930	0
229	20240502	171100	473056070	2930	2930	2930	2930	0
230	20240502	171000	473056070	2930	2930	2930	2930	0
231	20240502	170900	473056070	2930	2930	2930	2930	0
232	20240502	170800	473056070	2930	2930	2930	2930	0
233	20240502	170700	473056070	2930	2930	2930	2930	0
234	20240502	170600	473056070	2930	2930	2930	2930	0
235	20240502	170500	473056070	2930	2930	2930	2930	0
236	20240502	170400	473056070	2930	2930	2930	2930	0
237	20240502	170300	473056070	2930	2930	2930	2930	0
238	20240502	170200	473056070	2930	2930	2930	2930	0
239	20240502	170100	473056070	2930	2930	2930	2930	0
240	20240502	170000	473056070	2930	2930	2930	2930	0
241	20240502	165900	473056070	2930	2930	2930	2930	0
242	20240502	165800	473056070	2930	2930	2930	2930	941
243	20240502	165700	473056070	2930	2930	2930	2930	0
244	20240502	165600	473056070	2930	2930	2930	2930	0
245	20240502	165500	473056070	2930	2930	2930	2930	0
246	20240502	165400	473056070	2930	2930	2930	2930	0
247	20240502	165300	473056070	2930	2930	2930	2930	0
248	20240502	165200	473056070	2930	2930	2930	2930	0
249	20240502	165100	473056070	2930	2930	2930	2930	0
250	20240502	165000	473056070	2930	2930	2930	2930	0
251	20240502	164900	473056070	2930	2930	2930	2930	0
252	20240502	164800	473056070	2930	2930	2930	2930	0
253	20240502	164700	473056070	2930	2930	2930	2930	0
254	20240502	164600	473056070	2930	2930	2930	2930	0
255	20240502	164500	473056070	2930	2930	2930	2930	0
256	20240502	164400	473056070	2930	2930	2930	2930	0
257	20240502	164300	473056070	2930	2930	2930	2930	0
258	20240502	164200	473056070	2930	2930	2930	2930	0
259	20240502	164100	473056070	2930	2930	2930	2930	0
260	20240502	164000	473056070	2930	2930	2930	2930	0
261	20240502	163900	473056070	2930	2930	2930	2930	0
262	20240502	163800	473056070	2930	2930	2930	2930	0
263	20240502	163700	473056070	2930	2930	2930	2930	0
264	20240502	163600	473056070	2930	2930	2930	2930	0
265	20240502	163500	473056070	2930	2930	2930	2930	0
266	20240502	163400	473056070	2930	2930	2930	2930	0
267	20240502	163300	473056070	2930	2930	2930	2930	0
268	20240502	163200	473056070	2930	2930	2930	2930	0
269	20240502	163100	473056070	2930	2930	2930	2930	0
270	20240502	163000	473056070	2930	2930	2930	2930	0
271	20240502	162900	473056070	2930	2930	2930	2930	0
272	20240502	162800	473056070	2930	2930	2930	2930	941
273	20240502	162700	473056070	2930	2930	2930	2930	0
274	20240502	162600	473056070	2930	2930	2930	2930	0
275	20240502	162500	473056070	2930	2930	2930	2930	0
276	20240502	162400	473056070	2930	2930	2930	2930	0
277	20240502	162300	473056070	2930	2930	2930	2930	0
278	20240502	162200	473056070	2930	2930	2930	2930	0
279	20240502	162100	473056070	2930	2930	2930	2930	0
280	20240502	162000	473056070	2930	2930	2930	2930	0
281	20240502	161900	473056070	2930	2930	2930	2930	0
282	20240502	161800	473056070	2930	2930	2930	2930	0
283	20240502	161700	473056070	2930	2930	2930	2930	0
284	20240502	161600	473056070	2930	2930	2930	2930	0
285	20240502	161500	473056070	2930	2930	2930	2930	0
286	20240502	161400	473056070	2930	2930	2930	2930	0
287	20240502	161300	473056070	2930	2930	2930	2930	0
288	20240502	161200	473056070	2930	2930	2930	2930	0
289	20240502	161100	473056070	2930	2930	2930	2930	0
290	20240502	161000	473056070	2930	2930	2930	2930	0
291	20240502	160900	473056070	2930	2930	2930	2930	0
292	20240502	160800	473056070	2930	2930	2930	2930	0
293	20240502	160700	473056070	2930	2930	2930	2930	0
294	20240502	160600	473056070	2930	2930	2930	2930	0
295	20240502	160500	473056070	2930	2930	2930	2930	0
296	20240502	160400	473056070	2930	2930	2930	2930	0
297	20240502	160300	473056070	2930	2930	2930	2930	0
298	20240502	160200	473056070	2930	2930	2930	2930	0
299	20240502	160100	473056070	2930	2930	2930	2930	0
300	20240502	160000	473056070	2930	2930	2930	2930	0
301	20240502	155900	473056070	2930	2930	2930	2930	0
302	20240502	155800	473056070	2930	2930	2930	2930	941
303	20240502	155700	473056070	2930	2930	2930	2930	0
304	20240502	155600	473056070	2930	2930	2930	2930	0
305	20240502	155500	473056070	2930	2930	2930	2930	0
306	20240502	155400	473056070	2930	2930	2930	2930	0
307	20240502	155300	473056070	2930	2930	2930	2930	0
308	20240502	155200	473056070	2930	2930	2930	2930	0
309	20240502	155100	473056070	2930	2930	2930	2930	0
310	20240502	155000	473056070	2930	2930	2930	2930	0
311	20240502	154900	473056070	2930	2930	2930	2930	0
312	20240502	154800	473056070	2930	2930	2930	2930	0
313	20240502	154700	473056070	2930	2930	2930	2930	0
314	20240502	154600	473056070	2930	2930	2930	2930	0
315	20240502	154500	473056070	2930	2930	2930	2930	0
316	20240502	154400	473056070	2930	2930	2930	2930	0
317	20240502	154300	473056070	2930	2930	2930	2930	0
318	20240502	154200	473056070	2930	2930	2930	2930	0
319	20240502	154100	473056070	2930	2930	2930	2930	0
320	20240502	154000	473056070	2930	2930	2930	2930	0
321	20240502	153900	473056070	2930	2930	2930	2930	0
322	20240502	153800	473056070	2930	2930	2930	2930	0
323	20240502	153700	473056070	2930	2930	2930	2930	0
324	20240502	153600	473056070	2930	2930	2930	2930	0
325	20240502	153500	473056070	2930	2930	2930	2930	0
326	20240502	153400	473056070	2930	2930	2930	2930	0
327	20240502	153300	473056070	2930	2930	2930	2930	0
328	20240502	153200	473056070	2930	2930	2930	2930	0
329	20240502	153100	473056070	2930	2930	2930	2930	0
330	20240502	153000	473056070	2930	2930	2930	2930	941
331	20240502	152900	470298940	2910	2910	2910	2910	0
332	20240502	152800	470298940	2910	2910	2910	2910	0
333	20240502	152700	470298940	2910	2910	2910	2910	0
334	20240502	152600	470298940	2910	2910	2910	2910	0
335	20240502	152500	470298940	2910	2910	2910	2910	0
336	20240502	152400	470298940	2910	2910	2910	2910	0
337	20240502	152300	470298940	2910	2910	2910	2910	0
338	20240502	152200	470298940	2910	2910	2910	2910	0
339	20240502	152100	470298940	2910	2910	2910	2910	0
340	20240502	152000	470298940	2910	2910	2910	2910	0
341	20240502	151900	470298940	2910	2910	2915	2900	1506
342	20240502	151800	465927590	2915	2910	2920	2900	7002
343	20240502	151700	445597915	2920	2920	2920	2920	0
344	20240502	151600	445597915	2920	2920	2930	2920	1653
345	20240502	151500	440771135	2930	2930	2930	2930	74
346	20240502	151400	440554315	2930	2925	2930	2925	684
347	20240502	151300	438553610	2925	2925	2925	2925	0
348	20240502	151200	438553610	2925	2925	2925	2925	60
349	20240502	151100	438378110	2925	2910	2925	2905	103
350	20240502	151000	438078855	2925	2925	2925	2925	1
351	20240502	150900	438075930	2925	2905	2925	2905	119
352	20240502	150800	437730215	2925	2920	2925	2920	20
353	20240502	150700	437671720	2910	2910	2915	2910	2800
354	20240502	150600	429523715	2910	2910	2910	2910	53
355	20240502	150500	429369485	2910	2910	2910	2910	10
356	20240502	150400	429340385	2910	2910	2910	2910	18
357	20240502	150300	429288005	2910	2910	2910	2910	102
358	20240502	150200	428991185	2915	2910	2915	2910	575
359	20240502	150100	427317930	2915	2910	2915	2910	496
360	20240502	150000	425874565	2915	2910	2915	2910	301
361	20240502	145900	424998650	2915	2915	2915	2915	1
362	20240502	145800	424995735	2910	2910	2910	2910	217
363	20240502	145700	424364265	2910	2910	2915	2910	252
364	20240502	145600	423630940	2910	2915	2915	2910	300
365	20240502	145500	422757440	2915	2915	2915	2915	30
366	20240502	145400	422669990	2915	2915	2915	2915	0
367	20240502	145300	422669990	2915	2915	2915	2915	0
368	20240502	145200	422669990	2915	2920	2920	2915	3
369	20240502	145100	422661240	2920	2920	2920	2920	1
370	20240502	145000	422658320	2920	2920	2920	2920	0
371	20240502	144900	422658320	2920	2920	2920	2920	0
372	20240502	144800	422658320	2920	2920	2920	2920	0
373	20240502	144700	422658320	2920	2920	2920	2920	0
374	20240502	144600	422658320	2920	2920	2920	2920	3
375	20240502	144500	422649560	2910	2910	2910	2910	3
376	20240502	144400	422640830	2910	2910	2910	2910	388
377	20240502	144300	421511750	2910	2910	2910	2910	0
378	20240502	144200	421511750	2910	2915	2915	2910	613
379	20240502	144100	419727455	2925	2925	2925	2925	0
380	20240502	144000	419727455	2925	2925	2925	2925	0
381	20240502	143900	419727455	2925	2925	2925	2925	0
382	20240502	143800	419727455	2925	2925	2925	2925	0
383	20240502	143700	419727455	2925	2920	2925	2920	389
384	20240502	143600	418591570	2925	2925	2925	2925	1
385	20240502	143500	418588645	2920	2915	2920	2915	648
386	20240502	143400	416697450	2915	2920	2920	2915	30
387	20240502	143300	416609995	2920	2920	2920	2920	2
388	20240502	143200	416604155	2920	2920	2920	2920	0
389	20240502	143100	416604155	2920	2920	2920	2920	1
390	20240502	143000	416601235	2920	2920	2920	2920	0
391	20240502	142900	416601235	2920	2915	2920	2915	2
392	20240502	142800	416595400	2915	2915	2915	2915	0
393	20240502	142700	416595400	2915	2915	2915	2915	0
394	20240502	142600	416595400	2915	2915	2915	2915	41
395	20240502	142500	416475885	2915	2915	2915	2915	859
396	20240502	142400	413971900	2920	2920	2920	2920	406
397	20240502	142300	412786380	2920	2920	2920	2920	200
398	20240502	142200	412202380	2920	2920	2920	2920	0
399	20240502	142100	412202380	2920	2920	2920	2920	10
400	20240502	142000	412173180	2920	2920	2920	2915	5
401	20240502	141900	412158585	2920	2920	2920	2920	2
402	20240502	141800	412152745	2920	2920	2920	2920	10
403	20240502	141700	412123545	2915	2915	2915	2915	593
404	20240502	141600	410394950	2915	2915	2915	2915	0
405	20240502	141500	410394950	2915	2915	2915	2915	0
406	20240502	141400	410394950	2915	2915	2915	2915	0
407	20240502	141300	410394950	2915	2915	2915	2915	0
408	20240502	141200	410394950	2915	2915	2915	2915	0
409	20240502	141100	410394950	2915	2915	2915	2915	0
410	20240502	141000	410394950	2915	2915	2915	2915	0
411	20240502	140900	410394950	2915	2915	2915	2915	0
412	20240502	140800	410394950	2915	2915	2915	2915	0
413	20240502	140700	410394950	2915	2915	2915	2915	0
414	20240502	140600	410394950	2915	2915	2915	2915	0
415	20240502	140500	410394950	2915	2910	2915	2910	51
416	20240502	140400	410246535	2910	2910	2910	2910	0
417	20240502	140300	410246535	2910	2910	2910	2910	0
418	20240502	140200	410246535	2910	2910	2910	2910	234
419	20240502	140100	409565595	2910	2905	2910	2905	52
420	20240502	140000	409414280	2905	2905	2905	2905	0
421	20240502	135900	409414280	2905	2905	2905	2905	50
422	20240502	135800	409269030	2910	2915	2915	2910	219
423	20240502	135700	408631735	2915	2915	2915	2910	5
424	20240502	135600	408617165	2910	2910	2915	2910	1596
425	20240502	135500	403972800	2915	2915	2915	2915	380
426	20240502	135400	402865100	2915	2915	2915	2915	0
427	20240502	135300	402865100	2915	2915	2915	2915	0
428	20240502	135200	402865100	2915	2915	2915	2915	0
429	20240502	135100	402865100	2915	2915	2915	2915	0
430	20240502	135000	402865100	2915	2915	2915	2915	0
431	20240502	134900	402865100	2915	2915	2915	2915	500
432	20240502	134800	401407600	2915	2910	2915	2910	2
433	20240502	134700	401401775	2910	2910	2910	2910	0
434	20240502	134600	401401775	2910	2910	2910	2910	114
435	20240502	134500	401070035	2910	2910	2910	2910	311
436	20240502	134400	400165025	2915	2915	2915	2915	1
437	20240502	134300	400162110	2915	2915	2915	2915	0
438	20240502	134200	400162110	2915	2915	2915	2915	0
439	20240502	134100	400162110	2915	2915	2915	2915	0
440	20240502	134000	400162110	2915	2915	2915	2915	0
441	20240502	133900	400162110	2915	2915	2915	2915	0
442	20240502	133800	400162110	2915	2915	2915	2915	193
443	20240502	133700	399599515	2915	2915	2915	2915	0
444	20240502	133600	399599515	2915	2915	2915	2915	104
445	20240502	133500	399296355	2915	2910	2915	2910	340
446	20240502	133400	398305755	2915	2915	2915	2915	100
447	20240502	133300	398014255	2915	2915	2915	2915	20
448	20240502	133200	397955955	2915	2915	2915	2915	0
449	20240502	133100	397955955	2915	2915	2915	2915	101
450	20240502	133000	397661540	2915	2915	2915	2915	0
451	20240502	132900	397661540	2915	2915	2915	2915	66
452	20240502	132800	397469150	2925	2925	2925	2925	0
453	20240502	132700	397469150	2925	2925	2925	2925	0
454	20240502	132600	397469150	2925	2925	2925	2925	0
455	20240502	132500	397469150	2925	2925	2925	2925	0
456	20240502	132400	397469150	2925	2925	2925	2925	1
457	20240502	132300	397466225	2925	2925	2925	2925	0
458	20240502	132200	397466225	2925	2925	2925	2925	0
459	20240502	132100	397466225	2925	2925	2925	2925	0
460	20240502	132000	397466225	2925	2925	2925	2925	2
461	20240502	131900	397460375	2930	2930	2930	2930	0
462	20240502	131800	397460375	2930	2930	2930	2930	0
463	20240502	131700	397460375	2930	2930	2930	2930	0
464	20240502	131600	397460375	2930	2930	2930	2930	100
465	20240502	131500	397167375	2930	2930	2930	2930	0
466	20240502	131400	397167375	2930	2930	2930	2930	1
467	20240502	131300	397164445	2910	2910	2910	2910	1
468	20240502	131200	397161535	2930	2930	2930	2930	31
469	20240502	131100	397070705	2930	2915	2930	2915	12317
470	20240502	131000	361166635	2915	2915	2915	2915	10
471	20240502	130900	361137485	2915	2915	2915	2915	0
472	20240502	130800	361137485	2915	2915	2915	2915	0
473	20240502	130700	361137485	2915	2915	2915	2915	0
474	20240502	130600	361137485	2915	2915	2915	2915	500
475	20240502	130500	359679985	2915	2915	2915	2915	1
476	20240502	130400	359677070	2910	2910	2910	2910	240
477	20240502	130300	358978670	2915	2915	2915	2915	50
478	20240502	130200	358832920	2915	2915	2915	2915	50
479	20240502	130100	358687170	2915	2915	2915	2915	0
480	20240502	130000	358687170	2915	2915	2915	2915	0
481	20240502	125900	358687170	2915	2915	2915	2915	0
482	20240502	125800	358687170	2915	2915	2915	2915	0
483	20240502	125700	358687170	2915	2910	2915	2910	121
484	20240502	125600	358335055	2915	2915	2915	2915	2
485	20240502	125500	358329225	2915	2910	2915	2900	702
486	20240502	125400	356291540	2910	2910	2910	2910	465
487	20240502	125300	354938390	2905	2905	2905	2905	0
488	20240502	125200	354938390	2905	2905	2905	2905	1
489	20240502	125100	354935485	2910	2910	2910	2910	5
490	20240502	125000	354920935	2910	2905	2910	2900	742
491	20240502	124900	352763515	2910	2910	2910	2910	100
492	20240502	124800	352472515	2910	2910	2910	2910	510
493	20240502	124700	350988415	2910	2910	2910	2910	15
494	20240502	124600	350944765	2910	2910	2910	2910	0
495	20240502	124500	350944765	2910	2910	2910	2910	0
496	20240502	124400	350944765	2910	2910	2910	2910	0
497	20240502	124300	350944765	2910	2910	2910	2910	0
498	20240502	124200	350944765	2910	2910	2910	2910	30
499	20240502	124100	350857465	2910	2910	2910	2910	0
500	20240502	124000	350857465	2910	2900	2910	2900	101
501	20240502	123900	350564555	2910	2910	2910	2910	0
502	20240502	123800	350564555	2910	2900	2910	2900	3600
503	20240502	123700	340124545	2900	2900	2900	2900	1
504	20240502	123600	340121645	2895	2900	2900	2895	2
505	20240502	123500	340115850	2900	2900	2900	2900	0
506	20240502	123400	340115850	2900	2900	2900	2900	0
507	20240502	123300	340115850	2900	2900	2900	2900	10
508	20240502	123200	340086850	2900	2900	2900	2900	1
509	20240502	123100	340083950	2900	2895	2900	2895	2
510	20240502	123000	340078155	2895	2895	2895	2895	1
511	20240502	122900	340075260	2900	2900	2900	2900	0
512	20240502	122800	340075260	2900	2900	2900	2900	0
513	20240502	122700	340075260	2900	2900	2900	2900	0
514	20240502	122600	340075260	2900	2895	2900	2895	215
515	20240502	122500	339452830	2900	2900	2900	2900	0
516	20240502	122400	339452830	2900	2900	2900	2900	0
517	20240502	122300	339452830	2900	2895	2900	2895	28
518	20240502	122200	339371690	2900	2900	2900	2900	0
519	20240502	122100	339371690	2900	2900	2900	2900	0
520	20240502	122000	339371690	2900	2900	2900	2900	0
521	20240502	121900	339371690	2900	2900	2900	2900	7
522	20240502	121800	339351390	2895	2895	2895	2895	150
523	20240502	121700	338917140	2900	2900	2900	2900	0
524	20240502	121600	338917140	2900	2900	2900	2900	200
525	20240502	121500	338337140	2900	2900	2900	2900	0
526	20240502	121400	338337140	2900	2900	2900	2900	100
527	20240502	121300	338047140	2900	2900	2900	2900	0
528	20240502	121200	338047140	2900	2900	2900	2900	370
529	20240502	121100	336974140	2895	2900	2900	2895	900
530	20240502	121000	334366140	2900	2900	2900	2900	1000
531	20240502	120900	331466140	2900	2900	2900	2900	12
532	20240502	120800	331431340	2895	2900	2900	2895	2522
533	20240502	120700	324120120	2900	2900	2900	2900	90
534	20240502	120600	323859120	2900	2900	2900	2900	701
535	20240502	120500	321826220	2900	2900	2900	2900	143
536	20240502	120400	321411520	2900	2900	2900	2900	5
537	20240502	120300	321397020	2900	2900	2900	2900	1
538	20240502	120200	321394120	2900	2900	2900	2900	0
539	20240502	120100	321394120	2900	2900	2900	2900	1
540	20240502	120000	321391220	2895	2895	2895	2895	200
541	20240502	115900	320812220	2900	2900	2900	2900	0
542	20240502	115800	320812220	2900	2900	2900	2900	1020
543	20240502	115700	317854220	2900	2900	2900	2900	0
544	20240502	115600	317854220	2900	2900	2900	2900	2
545	20240502	115500	317848420	2900	2900	2900	2900	0
546	20240502	115400	317848420	2900	2900	2900	2900	0
547	20240502	115300	317848420	2900	2895	2900	2895	1101
548	20240502	115200	314657020	2900	2900	2900	2900	0
549	20240502	115100	314657020	2900	2895	2900	2895	29
550	20240502	115000	314573060	2900	2900	2900	2900	0
551	20240502	114900	314573060	2900	2900	2900	2900	3
552	20240502	114800	314564360	2900	2900	2900	2900	0
553	20240502	114700	314564360	2900	2895	2900	2895	101
554	20240502	114600	314271960	2900	2900	2900	2900	0
555	20240502	114500	314271960	2900	2895	2900	2895	335
556	20240502	114400	313302130	2895	2895	2895	2895	10
557	20240502	114300	313273180	2900	2900	2900	2900	15154
558	20240502	114200	269326580	2900	2900	2900	2900	4750
559	20240502	114100	255551580	2900	2900	2900	2900	200
560	20240502	114000	254971580	2900	2900	2900	2900	200
561	20240502	113900	254391580	2900	2900	2900	2900	0
562	20240502	113800	254391580	2900	2895	2900	2895	182
563	20240502	113700	253864685	2895	2895	2895	2895	0
564	20240502	113600	253864685	2895	2895	2895	2895	0
565	20240502	113500	253864685	2895	2890	2895	2890	2
566	20240502	113400	253858900	2890	2890	2890	2890	83
567	20240502	113300	253619030	2895	2895	2895	2895	3
568	20240502	113200	253610345	2895	2895	2895	2895	5
569	20240502	113100	253595870	2895	2895	2895	2895	1
570	20240502	113000	253592975	2895	2895	2895	2895	0
571	20240502	112900	253592975	2895	2890	2895	2890	16
572	20240502	112800	253546695	2890	2890	2890	2890	44
573	20240502	112700	253419535	2890	2890	2890	2890	387
574	20240502	112600	252301105	2890	2890	2890	2890	69
575	20240502	112500	252101695	2890	2885	2890	2885	374
576	20240502	112400	251021835	2890	2890	2890	2890	1
577	20240502	112300	251018945	2890	2890	2890	2890	386
578	20240502	112200	249903405	2890	2890	2890	2890	500
579	20240502	112100	248458405	2890	2890	2890	2890	0
580	20240502	112000	248458405	2890	2890	2890	2890	0
581	20240502	111900	248458405	2890	2890	2890	2890	597
582	20240502	111800	246733075	2900	2895	2900	2895	2
583	20240502	111700	246727280	2900	2900	2900	2900	74
584	20240502	111600	246512680	2900	2895	2900	2895	602
585	20240502	111500	244769290	2900	2900	2900	2900	500
586	20240502	111400	243319290	2900	2900	2900	2900	6
587	20240502	111300	243301890	2890	2890	2890	2890	0
588	20240502	111200	243301890	2890	2890	2890	2890	33
589	20240502	111100	243206520	2890	2890	2890	2890	2
590	20240502	111000	243200740	2900	2890	2900	2890	1534
591	20240502	110900	238767430	2890	2890	2890	2890	200
592	20240502	110800	238189430	2885	2885	2885	2885	0
593	20240502	110700	238189430	2885	2885	2885	2885	0
594	20240502	110600	238189430	2885	2890	2890	2885	31
595	20240502	110500	238099990	2880	2880	2880	2880	0
596	20240502	110400	238099990	2880	2890	2890	2880	338
597	20240502	110300	237126170	2890	2885	2890	2885	18
598	20240502	110200	237074205	2885	2890	2890	2885	1955
599	20240502	110100	231429860	2890	2890	2890	2890	632
600	20240502	110000	229603380	2900	2900	2900	2900	1
601	20240502	105900	229600480	2890	2890	2890	2890	50
602	20240502	105800	229455980	2890	2890	2890	2890	800
603	20240502	105700	227143980	2890	2890	2890	2890	3557
604	20240502	105600	216864250	2900	2900	2900	2900	0
605	20240502	105500	216864250	2900	2890	2900	2890	1048
606	20240502	105400	213835030	2900	2900	2900	2890	187
607	20240502	105300	213294390	2900	2900	2900	2900	0
608	20240502	105200	213294390	2900	2890	2900	2890	77
609	20240502	105100	213071850	2895	2895	2895	2895	1896
610	20240502	105000	207582930	2900	2910	2910	2900	11
611	20240502	104900	207551020	2900	2900	2900	2895	3
612	20240502	104800	207542325	2895	2895	2895	2895	2
613	20240502	104700	207536535	2900	2895	2910	2895	202
614	20240502	104600	206951725	2910	2910	2910	2910	0
615	20240502	104500	206951725	2910	2910	2910	2910	10
616	20240502	104400	206922625	2910	2910	2910	2895	352
617	20240502	104300	205903555	2895	2895	2895	2895	0
618	20240502	104200	205903555	2895	2895	2895	2895	269
619	20240502	104100	205124800	2900	2910	2910	2900	383
620	20240502	104000	204014080	2900	2900	2900	2900	199
621	20240502	103900	203436980	2910	2910	2910	2910	1
622	20240502	103800	203434070	2910	2910	2910	2910	0
623	20240502	103700	203434070	2910	2910	2910	2910	13
624	20240502	103600	203396240	2910	2910	2910	2910	0
625	20240502	103500	203396240	2910	2910	2910	2910	0
626	20240502	103400	203396240	2910	2895	2915	2895	353
627	20240502	103300	202374270	2895	2900	2900	2895	1253
628	20240502	103200	198746830	2900	2905	2915	2900	2354
629	20240502	103100	191920075	2905	2905	2905	2905	2033
630	20240502	103000	186014210	2905	2920	2920	2905	7348
631	20240502	102900	164579015	2930	2930	2930	2920	3510
632	20240502	102800	154313235	2930	2925	2930	2925	179
633	20240502	102700	153789655	2925	2925	2925	2925	20
634	20240502	102600	153731155	2930	2930	2930	2930	100
635	20240502	102500	153438155	2930	2930	2930	2930	0
636	20240502	102400	153438155	2930	2930	2930	2930	20
637	20240502	102300	153379555	2930	2930	2930	2930	201
638	20240502	102200	152790625	2925	2925	2925	2925	5
639	20240502	102100	152776000	2925	2925	2925	2925	0
640	20240502	102000	152776000	2925	2925	2925	2925	300
641	20240502	101900	151898500	2935	2930	2935	2925	1517
642	20240502	101800	147454665	2935	2935	2935	2935	0
643	20240502	101700	147454665	2935	2935	2935	2935	0
644	20240502	101600	147454665	2935	2935	2935	2935	0
645	20240502	101500	147454665	2935	2935	2935	2935	5
646	20240502	101400	147439990	2930	2930	2930	2930	637
647	20240502	101300	145573580	2935	2935	2935	2935	1267
648	20240502	101200	141854935	2935	2935	2935	2935	100
649	20240502	101100	141561435	2940	2940	2940	2940	0
650	20240502	101000	141561435	2940	2940	2940	2940	5
651	20240502	100900	141546735	2940	2940	2940	2940	66
652	20240502	100800	141352695	2940	2940	2940	2940	4
653	20240502	100700	141340935	2940	2940	2940	2930	316
654	20240502	100600	140414995	2940	2940	2940	2940	1
655	20240502	100500	140412055	2940	2940	2940	2940	2
656	20240502	100400	140406175	2945	2945	2945	2945	20
657	20240502	100300	140347275	2945	2940	2945	2940	2599
658	20240502	100200	132706200	2940	2940	2940	2940	0
659	20240502	100100	132706200	2940	2930	2940	2930	2
660	20240502	100000	132700330	2945	2945	2945	2945	0
661	20240502	095900	132700330	2945	2945	2945	2930	535
662	20240502	095800	131130185	2945	2940	2945	2940	300
663	20240502	095700	130246735	2940	2940	2940	2940	1
664	20240502	095600	130243795	2940	2940	2940	2940	1
665	20240502	095500	130240855	2940	2930	2940	2930	152
666	20240502	095400	129793985	2930	2945	2945	2930	174
667	20240502	095300	129282850	2945	2940	2945	2940	257
668	20240502	095200	128527065	2930	2930	2930	2930	0
669	20240502	095100	128527065	2930	2945	2945	2930	17
670	20240502	095000	128477135	2945	2945	2945	2930	112
671	20240502	094900	128148945	2930	2930	2930	2930	1
672	20240502	094800	128146015	2945	2940	2945	2940	369
673	20240502	094700	127059325	2945	2945	2945	2945	0
674	20240502	094600	127059325	2945	2945	2945	2945	0
675	20240502	094500	127059325	2945	2935	2945	2930	361
676	20240502	094400	126001515	2940	2940	2940	2940	500
677	20240502	094300	124531515	2940	2940	2940	2940	1
678	20240502	094200	124528575	2935	2935	2935	2935	18
679	20240502	094100	124475745	2935	2940	2940	2935	32
680	20240502	094000	124381820	2940	2940	2940	2940	4
681	20240502	093900	124370060	2925	2930	2940	2920	1204
682	20240502	093800	120846200	2940	2940	2940	2940	10
683	20240502	093700	120816800	2940	2940	2940	2940	35
684	20240502	093600	120713900	2930	2940	2940	2930	121
685	20240502	093500	120358730	2935	2935	2935	2935	2
686	20240502	093400	120352860	2940	2940	2940	2940	0
687	20240502	093300	120352860	2940	2940	2940	2940	140
688	20240502	093200	119941260	2940	2940	2940	2940	0
689	20240502	093100	119941260	2940	2930	2940	2930	4
690	20240502	093000	119929530	2925	2930	2930	2925	6
691	20240502	092900	119911970	2935	2935	2935	2935	0
692	20240502	092800	119911970	2935	2935	2935	2935	0
693	20240502	092700	119911970	2935	2930	2935	2930	79
694	20240502	092600	119680495	2925	2920	2925	2920	106
695	20240502	092500	119370925	2920	2925	2925	2920	4837
696	20240502	092400	105238655	2930	2935	2935	2930	1153
697	20240502	092300	101859305	2950	2945	2950	2935	56
698	20240502	092200	101694375	2940	2945	2945	2940	7029
699	20240502	092100	80994115	2945	2945	2945	2945	101
700	20240502	092000	80696670	2945	2950	2950	2945	334
701	20240502	091900	79711520	2950	2935	2950	2935	7
702	20240502	091800	79690960	2955	2945	2955	2945	1570
703	20240502	091700	75067300	2945	2945	2955	2945	450
704	20240502	091600	73739580	2945	2945	2945	2940	421
705	20240502	091500	72500135	2945	2945	2945	2945	781
706	20240502	091400	70200090	2945	2940	2945	2935	190
707	20240502	091300	69640860	2930	2930	2930	2930	400
708	20240502	091200	68468860	2930	2935	2935	2930	771
709	20240502	091100	66207975	2935	2935	2940	2935	123
710	20240502	091000	65846715	2935	2935	2935	2935	203
711	20240502	090900	65250910	2935	2925	2935	2920	703
712	20240502	090800	63195645	2925	2935	2935	2925	199
713	20240502	090700	62612635	2935	2930	2935	2925	9158
714	20240502	090600	35778105	2930	2930	2930	2930	555
715	20240502	090500	34151955	2935	2935	2935	2935	4334
716	20240502	090400	21431665	2935	2935	2935	2935	100
717	20240502	090300	21138165	2935	2935	2935	2935	714
718	20240502	090200	19042575	2935	2935	2935	2935	32
719	20240502	090100	18948655	2925	2920	2925	2920	158
720	20240502	090000	18486795	2920	2945	2950	2920	6071