KissMeData/304840/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	210900	152531160	2715	2715	2715	2715	502
3	20240502	210800	152531160	2715	2715	2715	2715	0
4	20240502	210700	152531160	2715	2715	2715	2715	0
5	20240502	210600	152531160	2715	2715	2715	2715	0
6	20240502	210500	152531160	2715	2715	2715	2715	0
7	20240502	210400	152531160	2715	2715	2715	2715	0
8	20240502	210300	152531160	2715	2715	2715	2715	0
9	20240502	210200	152531160	2715	2715	2715	2715	0
10	20240502	210100	152531160	2715	2715	2715	2715	0
11	20240502	210000	152531160	2715	2715	2715	2715	0
12	20240502	205900	152531160	2715	2715	2715	2715	0
13	20240502	205800	152531160	2715	2715	2715	2715	0
14	20240502	205700	152531160	2715	2715	2715	2715	0
15	20240502	205600	152531160	2715	2715	2715	2715	0
16	20240502	205500	152531160	2715	2715	2715	2715	0
17	20240502	205400	152531160	2715	2715	2715	2715	0
18	20240502	205300	152531160	2715	2715	2715	2715	0
19	20240502	205200	152531160	2715	2715	2715	2715	0
20	20240502	205100	152531160	2715	2715	2715	2715	0
21	20240502	205000	152531160	2715	2715	2715	2715	0
22	20240502	204900	152531160	2715	2715	2715	2715	0
23	20240502	204800	152531160	2715	2715	2715	2715	0
24	20240502	204700	152531160	2715	2715	2715	2715	0
25	20240502	204600	152531160	2715	2715	2715	2715	0
26	20240502	204500	152531160	2715	2715	2715	2715	0
27	20240502	204400	152531160	2715	2715	2715	2715	0
28	20240502	204300	152531160	2715	2715	2715	2715	0
29	20240502	204200	152531160	2715	2715	2715	2715	0
30	20240502	204100	152531160	2715	2715	2715	2715	0
31	20240502	204000	152531160	2715	2715	2715	2715	0
32	20240502	203900	152531160	2715	2715	2715	2715	502
33	20240502	203800	152531160	2715	2715	2715	2715	0
34	20240502	203700	152531160	2715	2715	2715	2715	0
35	20240502	203600	152531160	2715	2715	2715	2715	0
36	20240502	203500	152531160	2715	2715	2715	2715	0
37	20240502	203400	152531160	2715	2715	2715	2715	0
38	20240502	203300	152531160	2715	2715	2715	2715	0
39	20240502	203200	152531160	2715	2715	2715	2715	0
40	20240502	203100	152531160	2715	2715	2715	2715	0
41	20240502	203000	152531160	2715	2715	2715	2715	0
42	20240502	202900	152531160	2715	2715	2715	2715	0
43	20240502	202800	152531160	2715	2715	2715	2715	0
44	20240502	202700	152531160	2715	2715	2715	2715	0
45	20240502	202600	152531160	2715	2715	2715	2715	0
46	20240502	202500	152531160	2715	2715	2715	2715	0
47	20240502	202400	152531160	2715	2715	2715	2715	0
48	20240502	202300	152531160	2715	2715	2715	2715	0
49	20240502	202200	152531160	2715	2715	2715	2715	0
50	20240502	202100	152531160	2715	2715	2715	2715	0
51	20240502	202000	152531160	2715	2715	2715	2715	0
52	20240502	201900	152531160	2715	2715	2715	2715	0
53	20240502	201800	152531160	2715	2715	2715	2715	0
54	20240502	201700	152531160	2715	2715	2715	2715	0
55	20240502	201600	152531160	2715	2715	2715	2715	0
56	20240502	201500	152531160	2715	2715	2715	2715	0
57	20240502	201400	152531160	2715	2715	2715	2715	0
58	20240502	201300	152531160	2715	2715	2715	2715	0
59	20240502	201200	152531160	2715	2715	2715	2715	0
60	20240502	201100	152531160	2715	2715	2715	2715	0
61	20240502	201000	152531160	2715	2715	2715	2715	0
62	20240502	200900	152531160	2715	2715	2715	2715	502
63	20240502	200800	152531160	2715	2715	2715	2715	0
64	20240502	200700	152531160	2715	2715	2715	2715	0
65	20240502	200600	152531160	2715	2715	2715	2715	0
66	20240502	200500	152531160	2715	2715	2715	2715	0
67	20240502	200400	152531160	2715	2715	2715	2715	0
68	20240502	200300	152531160	2715	2715	2715	2715	0
69	20240502	200200	152531160	2715	2715	2715	2715	0
70	20240502	200100	152531160	2715	2715	2715	2715	0
71	20240502	200000	152531160	2715	2715	2715	2715	0
72	20240502	195900	152531160	2715	2715	2715	2715	0
73	20240502	195800	152531160	2715	2715	2715	2715	0
74	20240502	195700	152531160	2715	2715	2715	2715	0
75	20240502	195600	152531160	2715	2715	2715	2715	0
76	20240502	195500	152531160	2715	2715	2715	2715	0
77	20240502	195400	152531160	2715	2715	2715	2715	0
78	20240502	195300	152531160	2715	2715	2715	2715	0
79	20240502	195200	152531160	2715	2715	2715	2715	0
80	20240502	195100	152531160	2715	2715	2715	2715	0
81	20240502	195000	152531160	2715	2715	2715	2715	0
82	20240502	194900	152531160	2715	2715	2715	2715	0
83	20240502	194800	152531160	2715	2715	2715	2715	0
84	20240502	194700	152531160	2715	2715	2715	2715	0
85	20240502	194600	152531160	2715	2715	2715	2715	0
86	20240502	194500	152531160	2715	2715	2715	2715	0
87	20240502	194400	152531160	2715	2715	2715	2715	0
88	20240502	194300	152531160	2715	2715	2715	2715	0
89	20240502	194200	152531160	2715	2715	2715	2715	0
90	20240502	194100	152531160	2715	2715	2715	2715	0
91	20240502	194000	152531160	2715	2715	2715	2715	0
92	20240502	193900	152531160	2715	2715	2715	2715	502
93	20240502	193800	152531160	2715	2715	2715	2715	0
94	20240502	193700	152531160	2715	2715	2715	2715	0
95	20240502	193600	152531160	2715	2715	2715	2715	0
96	20240502	193500	152531160	2715	2715	2715	2715	0
97	20240502	193400	152531160	2715	2715	2715	2715	0
98	20240502	193300	152531160	2715	2715	2715	2715	0
99	20240502	193200	152531160	2715	2715	2715	2715	0
100	20240502	193100	152531160	2715	2715	2715	2715	0
101	20240502	193000	152531160	2715	2715	2715	2715	0
102	20240502	192900	152531160	2715	2715	2715	2715	0
103	20240502	192800	152531160	2715	2715	2715	2715	0
104	20240502	192700	152531160	2715	2715	2715	2715	0
105	20240502	192600	152531160	2715	2715	2715	2715	0
106	20240502	192500	152531160	2715	2715	2715	2715	0
107	20240502	192400	152531160	2715	2715	2715	2715	0
108	20240502	192300	152531160	2715	2715	2715	2715	0
109	20240502	192200	152531160	2715	2715	2715	2715	0
110	20240502	192100	152531160	2715	2715	2715	2715	0
111	20240502	192000	152531160	2715	2715	2715	2715	0
112	20240502	191900	152531160	2715	2715	2715	2715	0
113	20240502	191800	152531160	2715	2715	2715	2715	0
114	20240502	191700	152531160	2715	2715	2715	2715	0
115	20240502	191600	152531160	2715	2715	2715	2715	0
116	20240502	191500	152531160	2715	2715	2715	2715	0
117	20240502	191400	152531160	2715	2715	2715	2715	0
118	20240502	191300	152531160	2715	2715	2715	2715	0
119	20240502	191200	152531160	2715	2715	2715	2715	0
120	20240502	191100	152531160	2715	2715	2715	2715	0
121	20240502	191000	152531160	2715	2715	2715	2715	0
122	20240502	190900	152531160	2715	2715	2715	2715	502
123	20240502	190800	152531160	2715	2715	2715	2715	0
124	20240502	190700	152531160	2715	2715	2715	2715	0
125	20240502	190600	152531160	2715	2715	2715	2715	0
126	20240502	190500	152531160	2715	2715	2715	2715	0
127	20240502	190400	152531160	2715	2715	2715	2715	0
128	20240502	190300	152531160	2715	2715	2715	2715	0
129	20240502	190200	152531160	2715	2715	2715	2715	0
130	20240502	190100	152531160	2715	2715	2715	2715	0
131	20240502	190000	152531160	2715	2715	2715	2715	0
132	20240502	185900	152531160	2715	2715	2715	2715	0
133	20240502	185800	152531160	2715	2715	2715	2715	0
134	20240502	185700	152531160	2715	2715	2715	2715	0
135	20240502	185600	152531160	2715	2715	2715	2715	0
136	20240502	185500	152531160	2715	2715	2715	2715	0
137	20240502	185400	152531160	2715	2715	2715	2715	0
138	20240502	185300	152531160	2715	2715	2715	2715	0
139	20240502	185200	152531160	2715	2715	2715	2715	0
140	20240502	185100	152531160	2715	2715	2715	2715	0
141	20240502	185000	152531160	2715	2715	2715	2715	0
142	20240502	184900	152531160	2715	2715	2715	2715	0
143	20240502	184800	152531160	2715	2715	2715	2715	0
144	20240502	184700	152531160	2715	2715	2715	2715	0
145	20240502	184600	152531160	2715	2715	2715	2715	0
146	20240502	184500	152531160	2715	2715	2715	2715	0
147	20240502	184400	152531160	2715	2715	2715	2715	0
148	20240502	184300	152531160	2715	2715	2715	2715	0
149	20240502	184200	152531160	2715	2715	2715	2715	0
150	20240502	184100	152531160	2715	2715	2715	2715	0
151	20240502	184000	152531160	2715	2715	2715	2715	0
152	20240502	183900	152531160	2715	2715	2715	2715	502
153	20240502	183800	152531160	2715	2715	2715	2715	0
154	20240502	183700	152531160	2715	2715	2715	2715	0
155	20240502	183600	152531160	2715	2715	2715	2715	0
156	20240502	183500	152531160	2715	2715	2715	2715	0
157	20240502	183400	152531160	2715	2715	2715	2715	0
158	20240502	183300	152531160	2715	2715	2715	2715	0
159	20240502	183200	152531160	2715	2715	2715	2715	0
160	20240502	183100	152531160	2715	2715	2715	2715	0
161	20240502	183000	152531160	2715	2715	2715	2715	0
162	20240502	182900	152531160	2715	2715	2715	2715	0
163	20240502	182800	152531160	2715	2715	2715	2715	0
164	20240502	182700	152531160	2715	2715	2715	2715	0
165	20240502	182600	152531160	2715	2715	2715	2715	0
166	20240502	182500	152531160	2715	2715	2715	2715	0
167	20240502	182400	152531160	2715	2715	2715	2715	0
168	20240502	182300	152531160	2715	2715	2715	2715	0
169	20240502	182200	152531160	2715	2715	2715	2715	0
170	20240502	182100	152531160	2715	2715	2715	2715	0
171	20240502	182000	152531160	2715	2715	2715	2715	0
172	20240502	181900	152531160	2715	2715	2715	2715	0
173	20240502	181800	152531160	2715	2715	2715	2715	0
174	20240502	181700	152531160	2715	2715	2715	2715	0
175	20240502	181600	152531160	2715	2715	2715	2715	0
176	20240502	181500	152531160	2715	2715	2715	2715	0
177	20240502	181400	152531160	2715	2715	2715	2715	0
178	20240502	181300	152531160	2715	2715	2715	2715	0
179	20240502	181200	152531160	2715	2715	2715	2715	0
180	20240502	181100	152531160	2715	2715	2715	2715	0
181	20240502	181000	152531160	2715	2715	2715	2715	0
182	20240502	180900	152531160	2715	2715	2715	2715	502
183	20240502	180800	152531160	2715	2715	2715	2715	0
184	20240502	180700	152531160	2715	2715	2715	2715	0
185	20240502	180600	152531160	2715	2715	2715	2715	0
186	20240502	180500	152531160	2715	2715	2715	2715	0
187	20240502	180400	152531160	2715	2715	2715	2715	0
188	20240502	180300	152531160	2715	2715	2715	2715	0
189	20240502	180200	152531160	2715	2715	2715	2715	0
190	20240502	180100	152531160	2715	2715	2715	2715	0
191	20240502	180000	152531160	2715	2715	2715	2715	0
192	20240502	175900	152531160	2715	2715	2715	2715	0
193	20240502	175800	152531160	2715	2715	2715	2715	0
194	20240502	175700	152531160	2715	2715	2715	2715	0
195	20240502	175600	152531160	2715	2715	2715	2715	0
196	20240502	175500	152531160	2715	2715	2715	2715	0
197	20240502	175400	152531160	2715	2715	2715	2715	0
198	20240502	175300	152531160	2715	2715	2715	2715	0
199	20240502	175200	152531160	2715	2715	2715	2715	0
200	20240502	175100	152531160	2715	2715	2715	2715	0
201	20240502	175000	152531160	2715	2715	2715	2715	0
202	20240502	174900	152531160	2715	2715	2715	2715	0
203	20240502	174800	152531160	2715	2715	2715	2715	0
204	20240502	174700	152531160	2715	2715	2715	2715	0
205	20240502	174600	152531160	2715	2715	2715	2715	0
206	20240502	174500	152531160	2715	2715	2715	2715	0
207	20240502	174400	152531160	2715	2715	2715	2715	0
208	20240502	174300	152531160	2715	2715	2715	2715	0
209	20240502	174200	152531160	2715	2715	2715	2715	0
210	20240502	174100	152531160	2715	2715	2715	2715	0
211	20240502	174000	152531160	2715	2715	2715	2715	0
212	20240502	173900	152531160	2715	2715	2715	2715	502
213	20240502	173800	152531160	2715	2715	2715	2715	0
214	20240502	173700	152531160	2715	2715	2715	2715	0
215	20240502	173600	152531160	2715	2715	2715	2715	0
216	20240502	173500	152531160	2715	2715	2715	2715	0
217	20240502	173400	152531160	2715	2715	2715	2715	0
218	20240502	173300	152531160	2715	2715	2715	2715	0
219	20240502	173200	152531160	2715	2715	2715	2715	0
220	20240502	173100	152531160	2715	2715	2715	2715	0
221	20240502	173000	152531160	2715	2715	2715	2715	0
222	20240502	172900	152531160	2715	2715	2715	2715	0
223	20240502	172800	152531160	2715	2715	2715	2715	0
224	20240502	172700	152531160	2715	2715	2715	2715	0
225	20240502	172600	152531160	2715	2715	2715	2715	0
226	20240502	172500	152531160	2715	2715	2715	2715	0
227	20240502	172400	152531160	2715	2715	2715	2715	0
228	20240502	172300	152531160	2715	2715	2715	2715	0
229	20240502	172200	152531160	2715	2715	2715	2715	0
230	20240502	172100	152531160	2715	2715	2715	2715	0
231	20240502	172000	152531160	2715	2715	2715	2715	0
232	20240502	171900	152531160	2715	2715	2715	2715	0
233	20240502	171800	152531160	2715	2715	2715	2715	0
234	20240502	171700	152531160	2715	2715	2715	2715	0
235	20240502	171600	152531160	2715	2715	2715	2715	0
236	20240502	171500	152531160	2715	2715	2715	2715	0
237	20240502	171400	152531160	2715	2715	2715	2715	0
238	20240502	171300	152531160	2715	2715	2715	2715	0
239	20240502	171200	152531160	2715	2715	2715	2715	0
240	20240502	171100	152531160	2715	2715	2715	2715	0
241	20240502	171000	152531160	2715	2715	2715	2715	0
242	20240502	170900	152531160	2715	2715	2715	2715	502
243	20240502	170800	152531160	2715	2715	2715	2715	0
244	20240502	170700	152531160	2715	2715	2715	2715	0
245	20240502	170600	152531160	2715	2715	2715	2715	0
246	20240502	170500	152531160	2715	2715	2715	2715	0
247	20240502	170400	152531160	2715	2715	2715	2715	0
248	20240502	170300	152531160	2715	2715	2715	2715	0
249	20240502	170200	152531160	2715	2715	2715	2715	0
250	20240502	170100	152531160	2715	2715	2715	2715	0
251	20240502	170000	152531160	2715	2715	2715	2715	0
252	20240502	165900	152531160	2715	2715	2715	2715	0
253	20240502	165800	152531160	2715	2715	2715	2715	0
254	20240502	165700	152531160	2715	2715	2715	2715	0
255	20240502	165600	152531160	2715	2715	2715	2715	0
256	20240502	165500	152531160	2715	2715	2715	2715	0
257	20240502	165400	152531160	2715	2715	2715	2715	0
258	20240502	165300	152531160	2715	2715	2715	2715	0
259	20240502	165200	152531160	2715	2715	2715	2715	0
260	20240502	165100	152531160	2715	2715	2715	2715	0
261	20240502	165000	152531160	2715	2715	2715	2715	0
262	20240502	164900	152531160	2715	2715	2715	2715	0
263	20240502	164800	152531160	2715	2715	2715	2715	0
264	20240502	164700	152531160	2715	2715	2715	2715	0
265	20240502	164600	152531160	2715	2715	2715	2715	0
266	20240502	164500	152531160	2715	2715	2715	2715	0
267	20240502	164400	152531160	2715	2715	2715	2715	0
268	20240502	164300	152531160	2715	2715	2715	2715	0
269	20240502	164200	152531160	2715	2715	2715	2715	0
270	20240502	164100	152531160	2715	2715	2715	2715	0
271	20240502	164000	152531160	2715	2715	2715	2715	0
272	20240502	163900	152531160	2715	2715	2715	2715	502
273	20240502	163800	152531160	2715	2715	2715	2715	0
274	20240502	163700	152531160	2715	2715	2715	2715	0
275	20240502	163600	152531160	2715	2715	2715	2715	0
276	20240502	163500	152531160	2715	2715	2715	2715	0
277	20240502	163400	152531160	2715	2715	2715	2715	0
278	20240502	163300	152531160	2715	2715	2715	2715	0
279	20240502	163200	152531160	2715	2715	2715	2715	0
280	20240502	163100	152531160	2715	2715	2715	2715	0
281	20240502	163000	152531160	2715	2715	2715	2715	0
282	20240502	162900	152531160	2715	2715	2715	2715	0
283	20240502	162800	152531160	2715	2715	2715	2715	0
284	20240502	162700	152531160	2715	2715	2715	2715	0
285	20240502	162600	152531160	2715	2715	2715	2715	0
286	20240502	162500	152531160	2715	2715	2715	2715	0
287	20240502	162400	152531160	2715	2715	2715	2715	0
288	20240502	162300	152531160	2715	2715	2715	2715	0
289	20240502	162200	152531160	2715	2715	2715	2715	0
290	20240502	162100	152531160	2715	2715	2715	2715	0
291	20240502	162000	152531160	2715	2715	2715	2715	0
292	20240502	161900	152531160	2715	2715	2715	2715	0
293	20240502	161800	152531160	2715	2715	2715	2715	0
294	20240502	161700	152531160	2715	2715	2715	2715	0
295	20240502	161600	152531160	2715	2715	2715	2715	0
296	20240502	161500	152531160	2715	2715	2715	2715	0
297	20240502	161400	152531160	2715	2715	2715	2715	0
298	20240502	161300	152531160	2715	2715	2715	2715	0
299	20240502	161200	152531160	2715	2715	2715	2715	0
300	20240502	161100	152531160	2715	2715	2715	2715	0
301	20240502	161000	152531160	2715	2715	2715	2715	0
302	20240502	160900	152531160	2715	2715	2715	2715	502
303	20240502	160800	152531160	2715	2715	2715	2715	0
304	20240502	160700	152531160	2715	2715	2715	2715	0
305	20240502	160600	152531160	2715	2715	2715	2715	0
306	20240502	160500	152531160	2715	2715	2715	2715	0
307	20240502	160400	152531160	2715	2715	2715	2715	0
308	20240502	160300	152531160	2715	2715	2715	2715	0
309	20240502	160200	152531160	2715	2715	2715	2715	0
310	20240502	160100	152531160	2715	2715	2715	2715	0
311	20240502	160000	152531160	2715	2715	2715	2715	0
312	20240502	155900	152531160	2715	2715	2715	2715	0
313	20240502	155800	152531160	2715	2715	2715	2715	0
314	20240502	155700	152531160	2715	2715	2715	2715	0
315	20240502	155600	152531160	2715	2715	2715	2715	0
316	20240502	155500	152531160	2715	2715	2715	2715	0
317	20240502	155400	152531160	2715	2715	2715	2715	0
318	20240502	155300	152531160	2715	2715	2715	2715	0
319	20240502	155200	152531160	2715	2715	2715	2715	0
320	20240502	155100	152531160	2715	2715	2715	2715	0
321	20240502	155000	152531160	2715	2715	2715	2715	0
322	20240502	154900	152531160	2715	2715	2715	2715	0
323	20240502	154800	152531160	2715	2715	2715	2715	0
324	20240502	154700	152531160	2715	2715	2715	2715	0
325	20240502	154600	152531160	2715	2715	2715	2715	0
326	20240502	154500	152531160	2715	2715	2715	2715	0
327	20240502	154400	152531160	2715	2715	2715	2715	0
328	20240502	154300	152531160	2715	2715	2715	2715	0
329	20240502	154200	152531160	2715	2715	2715	2715	0
330	20240502	154100	152531160	2715	2715	2715	2715	0
331	20240502	154000	152531160	2715	2715	2715	2715	0
332	20240502	153900	152531160	2715	2715	2715	2715	502
333	20240502	153800	152531160	2715	2715	2715	2715	0
334	20240502	153700	152531160	2715	2715	2715	2715	0
335	20240502	153600	152531160	2715	2715	2715	2715	0
336	20240502	153500	152531160	2715	2715	2715	2715	0
337	20240502	153400	152531160	2715	2715	2715	2715	0
338	20240502	153300	152531160	2715	2715	2715	2715	0
339	20240502	153200	152531160	2715	2715	2715	2715	0
340	20240502	153100	152531160	2715	2715	2715	2715	0
341	20240502	153000	152531160	2715	2715	2715	2715	502
342	20240502	152900	151168230	2715	2715	2715	2715	0
343	20240502	152800	151168230	2715	2715	2715	2715	0
344	20240502	152700	151168230	2715	2715	2715	2715	0
345	20240502	152600	151168230	2715	2715	2715	2715	0
346	20240502	152500	151168230	2715	2715	2715	2715	0
347	20240502	152400	151168230	2715	2715	2715	2715	0
348	20240502	152300	151168230	2715	2715	2715	2715	0
349	20240502	152200	151168230	2715	2715	2715	2715	0
350	20240502	152100	151168230	2715	2715	2715	2715	0
351	20240502	152000	151168230	2715	2715	2715	2715	0
352	20240502	151900	151168230	2715	2715	2715	2715	4
353	20240502	151800	151157370	2720	2720	2720	2720	0
354	20240502	151700	151157370	2720	2720	2720	2720	0
355	20240502	151600	151157370	2720	2720	2720	2720	0
356	20240502	151500	151157370	2720	2720	2720	2720	63
357	20240502	151400	150986010	2710	2710	2710	2710	16
358	20240502	151300	150942650	2715	2715	2715	2715	0
359	20240502	151200	150942650	2715	2715	2715	2715	0
360	20240502	151100	150942650	2715	2715	2715	2715	0
361	20240502	151000	150942650	2715	2715	2715	2715	0
362	20240502	150900	150942650	2715	2715	2715	2715	60
363	20240502	150800	150779750	2710	2710	2710	2710	0
364	20240502	150700	150779750	2710	2710	2710	2710	0
365	20240502	150600	150779750	2710	2710	2710	2710	36
366	20240502	150500	150682190	2710	2715	2715	2710	150
367	20240502	150400	150275190	2720	2720	2720	2720	0
368	20240502	150300	150275190	2720	2720	2720	2720	0
369	20240502	150200	150275190	2720	2720	2720	2720	0
370	20240502	150100	150275190	2720	2720	2720	2720	0
371	20240502	150000	150275190	2720	2720	2720	2720	9
372	20240502	145900	150250710	2720	2720	2720	2720	1
373	20240502	145800	150247990	2715	2715	2715	2715	0
374	20240502	145700	150247990	2715	2715	2715	2715	0
375	20240502	145600	150247990	2715	2715	2715	2715	0
376	20240502	145500	150247990	2715	2715	2715	2715	0
377	20240502	145400	150247990	2715	2715	2715	2715	0
378	20240502	145300	150247990	2715	2715	2715	2715	0
379	20240502	145200	150247990	2715	2715	2715	2715	0
380	20240502	145100	150247990	2715	2715	2715	2715	0
381	20240502	145000	150247990	2715	2715	2715	2715	0
382	20240502	144900	150247990	2715	2715	2715	2715	0
383	20240502	144800	150247990	2715	2715	2715	2715	3
384	20240502	144700	150239845	2720	2720	2720	2720	0
385	20240502	144600	150239845	2720	2720	2720	2720	0
386	20240502	144500	150239845	2720	2720	2720	2720	0
387	20240502	144400	150239845	2720	2720	2720	2720	0
388	20240502	144300	150239845	2720	2720	2720	2720	0
389	20240502	144200	150239845	2720	2720	2720	2720	0
390	20240502	144100	150239845	2720	2720	2720	2720	0
391	20240502	144000	150239845	2720	2720	2720	2720	0
392	20240502	143900	150239845	2720	2720	2720	2720	0
393	20240502	143800	150239845	2720	2720	2720	2720	0
394	20240502	143700	150239845	2720	2720	2720	2720	0
395	20240502	143600	150239845	2720	2720	2720	2720	1
396	20240502	143500	150237125	2720	2720	2720	2720	0
397	20240502	143400	150237125	2720	2720	2720	2720	43
398	20240502	143300	150120165	2720	2720	2720	2720	349
399	20240502	143200	149170885	2725	2725	2725	2725	0
400	20240502	143100	149170885	2725	2725	2725	2725	0
401	20240502	143000	149170885	2725	2725	2725	2725	0
402	20240502	142900	149170885	2725	2725	2725	2725	0
403	20240502	142800	149170885	2725	2725	2725	2725	0
404	20240502	142700	149170885	2725	2725	2725	2725	39
405	20240502	142600	149064610	2725	2725	2725	2725	0
406	20240502	142500	149064610	2725	2725	2725	2725	0
407	20240502	142400	149064610	2725	2725	2725	2725	2
408	20240502	142300	149059160	2725	2725	2725	2725	0
409	20240502	142200	149059160	2725	2725	2725	2725	0
410	20240502	142100	149059160	2725	2725	2725	2725	0
411	20240502	142000	149059160	2725	2725	2725	2725	0
412	20240502	141900	149059160	2725	2725	2725	2725	140
413	20240502	141800	148677660	2725	2725	2725	2725	0
414	20240502	141700	148677660	2725	2725	2725	2725	0
415	20240502	141600	148677660	2725	2725	2725	2725	0
416	20240502	141500	148677660	2725	2725	2725	2725	0
417	20240502	141400	148677660	2725	2725	2725	2725	0
418	20240502	141300	148677660	2725	2725	2725	2725	0
419	20240502	141200	148677660	2725	2725	2725	2725	0
420	20240502	141100	148677660	2725	2725	2725	2725	0
421	20240502	141000	148677660	2725	2725	2725	2725	0
422	20240502	140900	148677660	2725	2725	2725	2725	0
423	20240502	140800	148677660	2725	2725	2725	2725	0
424	20240502	140700	148677660	2725	2725	2725	2725	0
425	20240502	140600	148677660	2725	2725	2725	2725	80
426	20240502	140500	148459660	2730	2730	2730	2730	1
427	20240502	140400	148456930	2730	2730	2730	2730	0
428	20240502	140300	148456930	2730	2730	2730	2730	0
429	20240502	140200	148456930	2730	2730	2730	2730	0
430	20240502	140100	148456930	2730	2730	2730	2730	0
431	20240502	140000	148456930	2730	2730	2730	2730	0
432	20240502	135900	148456930	2730	2730	2730	2730	50
433	20240502	135800	148320430	2725	2725	2725	2725	50
434	20240502	135700	148184180	2730	2730	2730	2730	331
435	20240502	135600	147280550	2730	2730	2730	2730	0
436	20240502	135500	147280550	2730	2730	2730	2730	0
437	20240502	135400	147280550	2730	2730	2730	2730	0
438	20240502	135300	147280550	2730	2730	2730	2730	0
439	20240502	135200	147280550	2730	2730	2730	2730	0
440	20240502	135100	147280550	2730	2730	2730	2730	0
441	20240502	135000	147280550	2730	2730	2730	2730	0
442	20240502	134900	147280550	2730	2730	2730	2730	0
443	20240502	134800	147280550	2730	2730	2730	2730	0
444	20240502	134700	147280550	2730	2730	2730	2730	16
445	20240502	134600	147236870	2725	2725	2725	2725	40
446	20240502	134500	147127870	2725	2725	2725	2725	70
447	20240502	134400	146937120	2730	2730	2730	2730	73
448	20240502	134300	146737830	2730	2730	2730	2730	0
449	20240502	134200	146737830	2730	2730	2730	2730	0
450	20240502	134100	146737830	2730	2730	2730	2730	0
451	20240502	134000	146737830	2730	2730	2730	2730	0
452	20240502	133900	146737830	2730	2730	2730	2730	0
453	20240502	133800	146737830	2730	2730	2730	2730	0
454	20240502	133700	146737830	2730	2730	2730	2730	0
455	20240502	133600	146737830	2730	2730	2730	2730	0
456	20240502	133500	146737830	2730	2730	2730	2730	0
457	20240502	133400	146737830	2730	2730	2730	2730	0
458	20240502	133300	146737830	2730	2730	2730	2730	0
459	20240502	133200	146737830	2730	2730	2730	2730	0
460	20240502	133100	146737830	2730	2730	2730	2730	0
461	20240502	133000	146737830	2730	2730	2730	2730	0
462	20240502	132900	146737830	2730	2730	2730	2730	0
463	20240502	132800	146737830	2730	2730	2730	2730	0
464	20240502	132700	146737830	2730	2730	2730	2730	0
465	20240502	132600	146737830	2730	2730	2730	2730	5
466	20240502	132500	146724180	2730	2730	2730	2730	0
467	20240502	132400	146724180	2730	2730	2730	2730	2
468	20240502	132300	146718720	2730	2730	2730	2730	0
469	20240502	132200	146718720	2730	2730	2730	2730	0
470	20240502	132100	146718720	2730	2730	2730	2730	0
471	20240502	132000	146718720	2730	2730	2730	2730	1000
472	20240502	131900	143988720	2725	2725	2725	2725	0
473	20240502	131800	143988720	2725	2725	2725	2725	0
474	20240502	131700	143988720	2725	2725	2725	2725	0
475	20240502	131600	143988720	2725	2725	2725	2725	0
476	20240502	131500	143988720	2725	2725	2725	2725	5
477	20240502	131400	143975095	2725	2725	2725	2725	6
478	20240502	131300	143958745	2730	2730	2730	2730	11
479	20240502	131200	143928715	2725	2725	2725	2725	0
480	20240502	131100	143928715	2725	2725	2725	2725	0
481	20240502	131000	143928715	2725	2725	2725	2725	0
482	20240502	130900	143928715	2725	2725	2725	2725	0
483	20240502	130800	143928715	2725	2725	2725	2725	0
484	20240502	130700	143928715	2725	2725	2725	2725	0
485	20240502	130600	143928715	2725	2725	2725	2725	28
486	20240502	130500	143852415	2725	2725	2725	2725	0
487	20240502	130400	143852415	2725	2725	2725	2725	72
488	20240502	130300	143656215	2725	2725	2725	2725	0
489	20240502	130200	143656215	2725	2725	2725	2725	0
490	20240502	130100	143656215	2725	2725	2725	2725	1
491	20240502	130000	143653490	2730	2730	2730	2730	0
492	20240502	125900	143653490	2730	2730	2730	2730	0
493	20240502	125800	143653490	2730	2730	2730	2730	4
494	20240502	125700	143642570	2725	2725	2725	2720	45
495	20240502	125600	143520095	2725	2725	2725	2725	2
496	20240502	125500	143514645	2725	2725	2725	2725	0
497	20240502	125400	143514645	2725	2725	2725	2725	0
498	20240502	125300	143514645	2725	2725	2725	2725	0
499	20240502	125200	143514645	2725	2725	2725	2725	0
500	20240502	125100	143514645	2725	2725	2725	2725	0
501	20240502	125000	143514645	2725	2725	2725	2725	451
502	20240502	124900	142285670	2725	2725	2725	2725	91
503	20240502	124800	142037695	2725	2725	2725	2725	0
504	20240502	124700	142037695	2725	2725	2725	2725	1
505	20240502	124600	142034970	2720	2720	2720	2720	0
506	20240502	124500	142034970	2720	2720	2720	2720	0
507	20240502	124400	142034970	2720	2720	2720	2720	0
508	20240502	124300	142034970	2720	2720	2720	2720	0
509	20240502	124200	142034970	2720	2720	2720	2720	1
510	20240502	124100	142032250	2725	2725	2725	2725	0
511	20240502	124000	142032250	2725	2725	2725	2725	0
512	20240502	123900	142032250	2725	2725	2725	2725	0
513	20240502	123800	142032250	2725	2725	2725	2725	72
514	20240502	123700	141836050	2725	2725	2725	2725	8
515	20240502	123600	141814250	2720	2720	2720	2720	203
516	20240502	123500	141262090	2725	2725	2725	2725	0
517	20240502	123400	141262090	2725	2725	2725	2725	1
518	20240502	123300	141259365	2725	2725	2725	2725	200
519	20240502	123200	140714365	2725	2725	2725	2725	146
520	20240502	123100	140316515	2720	2720	2720	2720	558
521	20240502	123000	138798755	2720	2720	2720	2720	0
522	20240502	122900	138798755	2720	2720	2720	2720	0
523	20240502	122800	138798755	2720	2720	2720	2720	0
524	20240502	122700	138798755	2720	2720	2720	2720	0
525	20240502	122600	138798755	2720	2720	2720	2720	0
526	20240502	122500	138798755	2720	2720	2720	2720	1
527	20240502	122400	138796035	2715	2715	2715	2715	1
528	20240502	122300	138793320	2715	2715	2715	2715	0
529	20240502	122200	138793320	2715	2715	2715	2715	0
530	20240502	122100	138793320	2715	2715	2715	2715	0
531	20240502	122000	138793320	2715	2715	2715	2715	0
532	20240502	121900	138793320	2715	2715	2715	2715	0
533	20240502	121800	138793320	2715	2715	2715	2715	17
534	20240502	121700	138747165	2715	2715	2715	2715	0
535	20240502	121600	138747165	2715	2715	2715	2715	33
536	20240502	121500	138657570	2710	2710	2710	2710	0
537	20240502	121400	138657570	2710	2710	2710	2710	0
538	20240502	121300	138657570	2710	2710	2710	2710	0
539	20240502	121200	138657570	2710	2710	2710	2710	0
540	20240502	121100	138657570	2710	2710	2710	2710	30
541	20240502	121000	138576270	2715	2715	2715	2715	0
542	20240502	120900	138576270	2715	2715	2715	2715	100
543	20240502	120800	138304770	2715	2715	2715	2715	50
544	20240502	120700	138169020	2715	2715	2715	2715	0
545	20240502	120600	138169020	2715	2715	2715	2715	2
546	20240502	120500	138163590	2720	2720	2720	2720	0
547	20240502	120400	138163590	2720	2720	2720	2720	0
548	20240502	120300	138163590	2720	2720	2720	2720	0
549	20240502	120200	138163590	2720	2720	2720	2720	0
550	20240502	120100	138163590	2720	2720	2720	2720	0
551	20240502	120000	138163590	2720	2720	2720	2720	1
552	20240502	115900	138160870	2720	2720	2720	2720	100
553	20240502	115800	137888870	2725	2725	2725	2725	0
554	20240502	115700	137888870	2725	2725	2725	2725	0
555	20240502	115600	137888870	2725	2725	2725	2725	2
556	20240502	115500	137883420	2720	2720	2720	2720	0
557	20240502	115400	137883420	2720	2720	2720	2720	94
558	20240502	115300	137627740	2720	2720	2720	2720	110
559	20240502	115200	137328540	2720	2715	2720	2715	32
560	20240502	115100	137241650	2715	2715	2715	2715	0
561	20240502	115000	137241650	2715	2715	2715	2715	40
562	20240502	114900	137133050	2720	2720	2720	2720	0
563	20240502	114800	137133050	2720	2720	2720	2720	0
564	20240502	114700	137133050	2720	2720	2720	2720	0
565	20240502	114600	137133050	2720	2720	2720	2720	0
566	20240502	114500	137133050	2720	2720	2720	2720	0
567	20240502	114400	137133050	2720	2720	2720	2720	0
568	20240502	114300	137133050	2720	2720	2720	2720	180
569	20240502	114200	136643450	2720	2720	2720	2720	0
570	20240502	114100	136643450	2720	2715	2720	2715	1633
571	20240502	114000	132206010	2715	2715	2715	2715	0
572	20240502	113900	132206010	2715	2715	2715	2715	0
573	20240502	113800	132206010	2715	2715	2715	2715	0
574	20240502	113700	132206010	2715	2715	2715	2715	0
575	20240502	113600	132206010	2715	2715	2715	2715	0
576	20240502	113500	132206010	2715	2715	2715	2715	0
577	20240502	113400	132206010	2715	2715	2715	2715	0
578	20240502	113300	132206010	2715	2715	2715	2715	0
579	20240502	113200	132206010	2715	2715	2715	2715	0
580	20240502	113100	132206010	2715	2715	2715	2715	0
581	20240502	113000	132206010	2715	2715	2715	2715	0
582	20240502	112900	132206010	2715	2715	2715	2715	0
583	20240502	112800	132206010	2715	2715	2715	2715	0
584	20240502	112700	132206010	2715	2715	2715	2715	0
585	20240502	112600	132206010	2715	2715	2715	2715	0
586	20240502	112500	132206010	2715	2710	2715	2710	51
587	20240502	112400	132067795	2710	2710	2710	2710	0
588	20240502	112300	132067795	2710	2710	2710	2710	0
589	20240502	112200	132067795	2710	2710	2710	2710	0
590	20240502	112100	132067795	2710	2710	2710	2710	0
591	20240502	112000	132067795	2710	2710	2710	2710	0
592	20240502	111900	132067795	2710	2710	2710	2710	6
593	20240502	111800	132051535	2710	2705	2710	2705	2622
594	20240502	111700	124958075	2705	2705	2705	2705	4
595	20240502	111600	124947255	2705	2705	2705	2705	1
596	20240502	111500	124944550	2700	2700	2700	2700	0
597	20240502	111400	124944550	2700	2700	2700	2700	0
598	20240502	111300	124944550	2700	2700	2700	2700	100
599	20240502	111200	124674550	2700	2700	2700	2700	2
600	20240502	111100	124669150	2705	2705	2705	2705	0
601	20240502	111000	124669150	2705	2705	2705	2705	322
602	20240502	110900	123798140	2705	2705	2705	2705	100
603	20240502	110800	123527640	2710	2710	2710	2710	0
604	20240502	110700	123527640	2710	2710	2710	2710	0
605	20240502	110600	123527640	2710	2710	2710	2710	0
606	20240502	110500	123527640	2710	2710	2710	2710	0
607	20240502	110400	123527640	2710	2710	2710	2710	0
608	20240502	110300	123527640	2710	2710	2710	2710	0
609	20240502	110200	123527640	2710	2710	2710	2710	10
610	20240502	110100	123500540	2705	2705	2705	2705	0
611	20240502	110000	123500540	2705	2705	2705	2705	0
612	20240502	105900	123500540	2705	2705	2705	2705	268
613	20240502	105800	122775600	2700	2700	2700	2700	0
614	20240502	105700	122775600	2700	2700	2700	2700	0
615	20240502	105600	122775600	2700	2700	2700	2700	0
616	20240502	105500	122775600	2700	2700	2700	2700	0
617	20240502	105400	122775600	2700	2700	2700	2700	0
618	20240502	105300	122775600	2700	2700	2700	2700	0
619	20240502	105200	122775600	2700	2700	2700	2700	16913
620	20240502	105100	77110500	2700	2700	2700	2700	0
621	20240502	105000	77110500	2700	2700	2700	2700	0
622	20240502	104900	77110500	2700	2700	2700	2700	2
623	20240502	104800	77105100	2695	2695	2695	2695	0
624	20240502	104700	77105100	2695	2695	2695	2695	0
625	20240502	104600	77105100	2695	2695	2695	2695	100
626	20240502	104500	76835600	2695	2695	2695	2695	0
627	20240502	104400	76835600	2695	2695	2695	2695	100
628	20240502	104300	76566100	2695	2695	2695	2695	0
629	20240502	104200	76566100	2695	2700	2700	2695	764
630	20240502	104100	74503800	2700	2700	2700	2700	0
631	20240502	104000	74503800	2700	2700	2700	2700	0
632	20240502	103900	74503800	2700	2700	2700	2700	0
633	20240502	103800	74503800	2700	2700	2700	2700	0
634	20240502	103700	74503800	2700	2700	2700	2700	0
635	20240502	103600	74503800	2700	2700	2700	2700	215
636	20240502	103500	73923300	2700	2700	2700	2700	0
637	20240502	103400	73923300	2700	2700	2700	2700	0
638	20240502	103300	73923300	2700	2700	2700	2700	0
639	20240502	103200	73923300	2700	2700	2700	2700	10
640	20240502	103100	73896300	2700	2700	2700	2700	130
641	20240502	103000	73545300	2700	2700	2700	2700	50
642	20240502	102900	73410300	2700	2700	2700	2700	0
643	20240502	102800	73410300	2700	2700	2700	2700	0
644	20240502	102700	73410300	2700	2700	2700	2700	0
645	20240502	102600	73410300	2700	2700	2700	2700	0
646	20240502	102500	73410300	2700	2700	2700	2700	0
647	20240502	102400	73410300	2700	2700	2700	2700	800
648	20240502	102300	71250300	2700	2700	2700	2700	1
649	20240502	102200	71247600	2700	2700	2700	2700	0
650	20240502	102100	71247600	2700	2700	2700	2700	0
651	20240502	102000	71247600	2700	2700	2700	2700	502
652	20240502	101900	69892200	2700	2700	2700	2700	100
653	20240502	101800	69622200	2700	2700	2700	2700	0
654	20240502	101700	69622200	2700	2700	2700	2700	0
655	20240502	101600	69622200	2700	2700	2700	2700	45
656	20240502	101500	69500700	2700	2700	2700	2700	79
657	20240502	101400	69287400	2700	2700	2700	2700	0
658	20240502	101300	69287400	2700	2700	2700	2700	427
659	20240502	101200	68134500	2700	2715	2715	2700	5838
660	20240502	101100	52352090	2720	2720	2720	2720	0
661	20240502	101000	52352090	2720	2720	2720	2720	2
662	20240502	100900	52346650	2720	2720	2720	2720	0
663	20240502	100800	52346650	2720	2720	2720	2720	1
664	20240502	100700	52343930	2720	2720	2720	2720	0
665	20240502	100600	52343930	2720	2720	2720	2720	25
666	20240502	100500	52275930	2720	2720	2720	2720	3
667	20240502	100400	52267770	2710	2710	2710	2710	0
668	20240502	100300	52267770	2710	2710	2710	2710	0
669	20240502	100200	52267770	2710	2710	2710	2710	0
670	20240502	100100	52267770	2710	2710	2710	2710	0
671	20240502	100000	52267770	2710	2710	2710	2710	50
672	20240502	095900	52132270	2710	2715	2715	2710	225
673	20240502	095800	51522515	2715	2715	2715	2715	389
674	20240502	095700	50466380	2720	2720	2720	2720	0
675	20240502	095600	50466380	2720	2720	2720	2720	301
676	20240502	095500	49647660	2720	2720	2720	2720	100
677	20240502	095400	49375660	2725	2725	2725	2725	0
678	20240502	095300	49375660	2725	2725	2725	2725	0
679	20240502	095200	49375660	2725	2725	2725	2725	0
680	20240502	095100	49375660	2725	2725	2725	2725	0
681	20240502	095000	49375660	2725	2725	2725	2725	1
682	20240502	094900	49372935	2715	2715	2715	2715	0
683	20240502	094800	49372935	2715	2715	2715	2715	0
684	20240502	094700	49372935	2715	2720	2720	2715	150
685	20240502	094600	48965110	2725	2725	2725	2725	0
686	20240502	094500	48965110	2725	2725	2725	2725	0
687	20240502	094400	48965110	2725	2725	2725	2725	0
688	20240502	094300	48965110	2725	2725	2725	2725	0
689	20240502	094200	48965110	2725	2725	2725	2725	2
690	20240502	094100	48959660	2725	2725	2725	2725	0
691	20240502	094000	48959660	2725	2725	2725	2725	100
692	20240502	093900	48687160	2725	2725	2725	2725	0
693	20240502	093800	48687160	2725	2725	2725	2725	0
694	20240502	093700	48687160	2725	2725	2725	2725	0
695	20240502	093600	48687160	2725	2725	2725	2725	1
696	20240502	093500	48684435	2725	2725	2725	2725	10
697	20240502	093400	48657185	2715	2715	2715	2715	0
698	20240502	093300	48657185	2715	2720	2720	2715	3066
699	20240502	093200	40332965	2725	2725	2725	2725	0
700	20240502	093100	40332965	2725	2725	2725	2725	0
701	20240502	093000	40332965	2725	2725	2725	2725	8
702	20240502	092900	40311165	2725	2725	2725	2725	0
703	20240502	092800	40311165	2725	2720	2725	2720	3516
704	20240502	092700	30744205	2720	2720	2720	2720	505
705	20240502	092600	29370605	2725	2725	2725	2725	0
706	20240502	092500	29370605	2725	2725	2725	2725	812
707	20240502	092400	27157905	2725	2725	2725	2725	200
708	20240502	092300	26612905	2735	2735	2735	2735	18
709	20240502	092200	26563675	2735	2735	2735	2735	0
710	20240502	092100	26563675	2735	2735	2735	2735	3
711	20240502	092000	26555470	2725	2725	2725	2725	1005
712	20240502	091900	23816845	2725	2735	2735	2725	1199
713	20240502	091800	20548480	2735	2735	2735	2735	8
714	20240502	091700	20526600	2735	2735	2735	2735	11
715	20240502	091600	20496515	2735	2730	2735	2730	186
716	20240502	091500	19987810	2730	2730	2735	2730	25
717	20240502	091400	19919525	2730	2730	2730	2730	7
718	20240502	091300	19900415	2730	2730	2730	2730	70
719	20240502	091200	19709315	2730	2730	2730	2730	389
720	20240502	091100	18647345	2725	2730	2730	2720	198
721	20240502	091000	18107565	2730	2710	2730	2710	85
722	20240502	090900	17877155	2710	2710	2710	2710	2
723	20240502	090800	17871735	2710	2710	2710	2710	2
724	20240502	090700	17866315	2715	2700	2715	2700	234
725	20240502	090600	17234005	2700	2700	2700	2700	600
726	20240502	090500	15614005	2700	2750	2750	2700	404
727	20240502	090400	14518500	2750	2745	2750	2745	4012
728	20240502	090300	3495530	2745	2720	2745	2720	1014
729	20240502	090200	734925	2745	2695	2745	2695	101
730	20240502	090100	462680	2690	2690	2690	2690	0
731	20240502	090000	462680	2690	2690	2690	2690	172