KissMeData/321370/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	211300	488318585	4065	4065	4065	4065	1350
3	20240502	211200	488318585	4065	4065	4065	4065	0
4	20240502	211100	488318585	4065	4065	4065	4065	0
5	20240502	211000	488318585	4065	4065	4065	4065	0
6	20240502	210900	488318585	4065	4065	4065	4065	0
7	20240502	210800	488318585	4065	4065	4065	4065	0
8	20240502	210700	488318585	4065	4065	4065	4065	0
9	20240502	210600	488318585	4065	4065	4065	4065	0
10	20240502	210500	488318585	4065	4065	4065	4065	0
11	20240502	210400	488318585	4065	4065	4065	4065	0
12	20240502	210300	488318585	4065	4065	4065	4065	0
13	20240502	210200	488318585	4065	4065	4065	4065	0
14	20240502	210100	488318585	4065	4065	4065	4065	0
15	20240502	210000	488318585	4065	4065	4065	4065	0
16	20240502	205900	488318585	4065	4065	4065	4065	0
17	20240502	205800	488318585	4065	4065	4065	4065	0
18	20240502	205700	488318585	4065	4065	4065	4065	0
19	20240502	205600	488318585	4065	4065	4065	4065	0
20	20240502	205500	488318585	4065	4065	4065	4065	0
21	20240502	205400	488318585	4065	4065	4065	4065	0
22	20240502	205300	488318585	4065	4065	4065	4065	0
23	20240502	205200	488318585	4065	4065	4065	4065	0
24	20240502	205100	488318585	4065	4065	4065	4065	0
25	20240502	205000	488318585	4065	4065	4065	4065	0
26	20240502	204900	488318585	4065	4065	4065	4065	0
27	20240502	204800	488318585	4065	4065	4065	4065	0
28	20240502	204700	488318585	4065	4065	4065	4065	0
29	20240502	204600	488318585	4065	4065	4065	4065	0
30	20240502	204500	488318585	4065	4065	4065	4065	0
31	20240502	204400	488318585	4065	4065	4065	4065	0
32	20240502	204300	488318585	4065	4065	4065	4065	1350
33	20240502	204200	488318585	4065	4065	4065	4065	0
34	20240502	204100	488318585	4065	4065	4065	4065	0
35	20240502	204000	488318585	4065	4065	4065	4065	0
36	20240502	203900	488318585	4065	4065	4065	4065	0
37	20240502	203800	488318585	4065	4065	4065	4065	0
38	20240502	203700	488318585	4065	4065	4065	4065	0
39	20240502	203600	488318585	4065	4065	4065	4065	0
40	20240502	203500	488318585	4065	4065	4065	4065	0
41	20240502	203400	488318585	4065	4065	4065	4065	0
42	20240502	203300	488318585	4065	4065	4065	4065	0
43	20240502	203200	488318585	4065	4065	4065	4065	0
44	20240502	203100	488318585	4065	4065	4065	4065	0
45	20240502	203000	488318585	4065	4065	4065	4065	0
46	20240502	202900	488318585	4065	4065	4065	4065	0
47	20240502	202800	488318585	4065	4065	4065	4065	0
48	20240502	202700	488318585	4065	4065	4065	4065	0
49	20240502	202600	488318585	4065	4065	4065	4065	0
50	20240502	202500	488318585	4065	4065	4065	4065	0
51	20240502	202400	488318585	4065	4065	4065	4065	0
52	20240502	202300	488318585	4065	4065	4065	4065	0
53	20240502	202200	488318585	4065	4065	4065	4065	0
54	20240502	202100	488318585	4065	4065	4065	4065	0
55	20240502	202000	488318585	4065	4065	4065	4065	0
56	20240502	201900	488318585	4065	4065	4065	4065	0
57	20240502	201800	488318585	4065	4065	4065	4065	0
58	20240502	201700	488318585	4065	4065	4065	4065	0
59	20240502	201600	488318585	4065	4065	4065	4065	0
60	20240502	201500	488318585	4065	4065	4065	4065	0
61	20240502	201400	488318585	4065	4065	4065	4065	0
62	20240502	201300	488318585	4065	4065	4065	4065	1350
63	20240502	201200	488318585	4065	4065	4065	4065	0
64	20240502	201100	488318585	4065	4065	4065	4065	0
65	20240502	201000	488318585	4065	4065	4065	4065	0
66	20240502	200900	488318585	4065	4065	4065	4065	0
67	20240502	200800	488318585	4065	4065	4065	4065	0
68	20240502	200700	488318585	4065	4065	4065	4065	0
69	20240502	200600	488318585	4065	4065	4065	4065	0
70	20240502	200500	488318585	4065	4065	4065	4065	0
71	20240502	200400	488318585	4065	4065	4065	4065	0
72	20240502	200300	488318585	4065	4065	4065	4065	0
73	20240502	200200	488318585	4065	4065	4065	4065	0
74	20240502	200100	488318585	4065	4065	4065	4065	0
75	20240502	200000	488318585	4065	4065	4065	4065	0
76	20240502	195900	488318585	4065	4065	4065	4065	0
77	20240502	195800	488318585	4065	4065	4065	4065	0
78	20240502	195700	488318585	4065	4065	4065	4065	0
79	20240502	195600	488318585	4065	4065	4065	4065	0
80	20240502	195500	488318585	4065	4065	4065	4065	0
81	20240502	195400	488318585	4065	4065	4065	4065	0
82	20240502	195300	488318585	4065	4065	4065	4065	0
83	20240502	195200	488318585	4065	4065	4065	4065	0
84	20240502	195100	488318585	4065	4065	4065	4065	0
85	20240502	195000	488318585	4065	4065	4065	4065	0
86	20240502	194900	488318585	4065	4065	4065	4065	0
87	20240502	194800	488318585	4065	4065	4065	4065	0
88	20240502	194700	488318585	4065	4065	4065	4065	0
89	20240502	194600	488318585	4065	4065	4065	4065	0
90	20240502	194500	488318585	4065	4065	4065	4065	0
91	20240502	194400	488318585	4065	4065	4065	4065	0
92	20240502	194300	488318585	4065	4065	4065	4065	1350
93	20240502	194200	488318585	4065	4065	4065	4065	0
94	20240502	194100	488318585	4065	4065	4065	4065	0
95	20240502	194000	488318585	4065	4065	4065	4065	0
96	20240502	193900	488318585	4065	4065	4065	4065	0
97	20240502	193800	488318585	4065	4065	4065	4065	0
98	20240502	193700	488318585	4065	4065	4065	4065	0
99	20240502	193600	488318585	4065	4065	4065	4065	0
100	20240502	193500	488318585	4065	4065	4065	4065	0
101	20240502	193400	488318585	4065	4065	4065	4065	0
102	20240502	193300	488318585	4065	4065	4065	4065	0
103	20240502	193200	488318585	4065	4065	4065	4065	0
104	20240502	193100	488318585	4065	4065	4065	4065	0
105	20240502	193000	488318585	4065	4065	4065	4065	0
106	20240502	192900	488318585	4065	4065	4065	4065	0
107	20240502	192800	488318585	4065	4065	4065	4065	0
108	20240502	192700	488318585	4065	4065	4065	4065	0
109	20240502	192600	488318585	4065	4065	4065	4065	0
110	20240502	192500	488318585	4065	4065	4065	4065	0
111	20240502	192400	488318585	4065	4065	4065	4065	0
112	20240502	192300	488318585	4065	4065	4065	4065	0
113	20240502	192200	488318585	4065	4065	4065	4065	0
114	20240502	192100	488318585	4065	4065	4065	4065	0
115	20240502	192000	488318585	4065	4065	4065	4065	0
116	20240502	191900	488318585	4065	4065	4065	4065	0
117	20240502	191800	488318585	4065	4065	4065	4065	0
118	20240502	191700	488318585	4065	4065	4065	4065	0
119	20240502	191600	488318585	4065	4065	4065	4065	0
120	20240502	191500	488318585	4065	4065	4065	4065	0
121	20240502	191400	488318585	4065	4065	4065	4065	0
122	20240502	191300	488318585	4065	4065	4065	4065	1350
123	20240502	191200	488318585	4065	4065	4065	4065	0
124	20240502	191100	488318585	4065	4065	4065	4065	0
125	20240502	191000	488318585	4065	4065	4065	4065	0
126	20240502	190900	488318585	4065	4065	4065	4065	0
127	20240502	190800	488318585	4065	4065	4065	4065	0
128	20240502	190700	488318585	4065	4065	4065	4065	0
129	20240502	190600	488318585	4065	4065	4065	4065	0
130	20240502	190500	488318585	4065	4065	4065	4065	0
131	20240502	190400	488318585	4065	4065	4065	4065	0
132	20240502	190300	488318585	4065	4065	4065	4065	0
133	20240502	190200	488318585	4065	4065	4065	4065	0
134	20240502	190100	488318585	4065	4065	4065	4065	0
135	20240502	190000	488318585	4065	4065	4065	4065	0
136	20240502	185900	488318585	4065	4065	4065	4065	0
137	20240502	185800	488318585	4065	4065	4065	4065	0
138	20240502	185700	488318585	4065	4065	4065	4065	0
139	20240502	185600	488318585	4065	4065	4065	4065	0
140	20240502	185500	488318585	4065	4065	4065	4065	0
141	20240502	185400	488318585	4065	4065	4065	4065	0
142	20240502	185300	488318585	4065	4065	4065	4065	0
143	20240502	185200	488318585	4065	4065	4065	4065	0
144	20240502	185100	488318585	4065	4065	4065	4065	0
145	20240502	185000	488318585	4065	4065	4065	4065	0
146	20240502	184900	488318585	4065	4065	4065	4065	0
147	20240502	184800	488318585	4065	4065	4065	4065	0
148	20240502	184700	488318585	4065	4065	4065	4065	0
149	20240502	184600	488318585	4065	4065	4065	4065	0
150	20240502	184500	488318585	4065	4065	4065	4065	0
151	20240502	184400	488318585	4065	4065	4065	4065	0
152	20240502	184300	488318585	4065	4065	4065	4065	1350
153	20240502	184200	488318585	4065	4065	4065	4065	0
154	20240502	184100	488318585	4065	4065	4065	4065	0
155	20240502	184000	488318585	4065	4065	4065	4065	0
156	20240502	183900	488318585	4065	4065	4065	4065	0
157	20240502	183800	488318585	4065	4065	4065	4065	0
158	20240502	183700	488318585	4065	4065	4065	4065	0
159	20240502	183600	488318585	4065	4065	4065	4065	0
160	20240502	183500	488318585	4065	4065	4065	4065	0
161	20240502	183400	488318585	4065	4065	4065	4065	0
162	20240502	183300	488318585	4065	4065	4065	4065	0
163	20240502	183200	488318585	4065	4065	4065	4065	0
164	20240502	183100	488318585	4065	4065	4065	4065	0
165	20240502	183000	488318585	4065	4065	4065	4065	0
166	20240502	182900	488318585	4065	4065	4065	4065	0
167	20240502	182800	488318585	4065	4065	4065	4065	0
168	20240502	182700	488318585	4065	4065	4065	4065	0
169	20240502	182600	488318585	4065	4065	4065	4065	0
170	20240502	182500	488318585	4065	4065	4065	4065	0
171	20240502	182400	488318585	4065	4065	4065	4065	0
172	20240502	182300	488318585	4065	4065	4065	4065	0
173	20240502	182200	488318585	4065	4065	4065	4065	0
174	20240502	182100	488318585	4065	4065	4065	4065	0
175	20240502	182000	488318585	4065	4065	4065	4065	0
176	20240502	181900	488318585	4065	4065	4065	4065	0
177	20240502	181800	488318585	4065	4065	4065	4065	0
178	20240502	181700	488318585	4065	4065	4065	4065	0
179	20240502	181600	488318585	4065	4065	4065	4065	0
180	20240502	181500	488318585	4065	4065	4065	4065	0
181	20240502	181400	488318585	4065	4065	4065	4065	0
182	20240502	181300	488318585	4065	4065	4065	4065	1350
183	20240502	181200	488318585	4065	4065	4065	4065	0
184	20240502	181100	488318585	4065	4065	4065	4065	0
185	20240502	181000	488318585	4065	4065	4065	4065	0
186	20240502	180900	488318585	4065	4065	4065	4065	0
187	20240502	180800	488318585	4065	4065	4065	4065	0
188	20240502	180700	488318585	4065	4065	4065	4065	0
189	20240502	180600	488318585	4065	4065	4065	4065	0
190	20240502	180500	488318585	4065	4065	4065	4065	0
191	20240502	180400	488318585	4065	4065	4065	4065	0
192	20240502	180300	488318585	4065	4065	4065	4065	0
193	20240502	180200	488318585	4065	4065	4065	4065	0
194	20240502	180100	488318585	4065	4065	4065	4065	0
195	20240502	180000	488318585	4065	4065	4065	4065	0
196	20240502	175900	488318585	4065	4065	4065	4065	0
197	20240502	175800	488318585	4065	4065	4065	4065	0
198	20240502	175700	488318585	4065	4065	4065	4065	0
199	20240502	175600	488318585	4065	4065	4065	4065	0
200	20240502	175500	488318585	4065	4065	4065	4065	0
201	20240502	175400	488318585	4065	4065	4065	4065	0
202	20240502	175300	488318585	4065	4065	4065	4065	0
203	20240502	175200	488318585	4065	4065	4065	4065	0
204	20240502	175100	488318585	4065	4065	4065	4065	0
205	20240502	175000	488318585	4065	4065	4065	4065	0
206	20240502	174900	488318585	4065	4065	4065	4065	0
207	20240502	174800	488318585	4065	4065	4065	4065	0
208	20240502	174700	488318585	4065	4065	4065	4065	0
209	20240502	174600	488318585	4065	4065	4065	4065	0
210	20240502	174500	488318585	4065	4065	4065	4065	0
211	20240502	174400	488318585	4065	4065	4065	4065	0
212	20240502	174300	488318585	4065	4065	4065	4065	1350
213	20240502	174200	488318585	4065	4065	4065	4065	0
214	20240502	174100	488318585	4065	4065	4065	4065	0
215	20240502	174000	488318585	4065	4065	4065	4065	0
216	20240502	173900	488318585	4065	4065	4065	4065	0
217	20240502	173800	488318585	4065	4065	4065	4065	0
218	20240502	173700	488318585	4065	4065	4065	4065	0
219	20240502	173600	488318585	4065	4065	4065	4065	0
220	20240502	173500	488318585	4065	4065	4065	4065	0
221	20240502	173400	488318585	4065	4065	4065	4065	0
222	20240502	173300	488318585	4065	4065	4065	4065	0
223	20240502	173200	488318585	4065	4065	4065	4065	0
224	20240502	173100	488318585	4065	4065	4065	4065	0
225	20240502	173000	488318585	4065	4065	4065	4065	0
226	20240502	172900	488318585	4065	4065	4065	4065	0
227	20240502	172800	488318585	4065	4065	4065	4065	0
228	20240502	172700	488318585	4065	4065	4065	4065	0
229	20240502	172600	488318585	4065	4065	4065	4065	0
230	20240502	172500	488318585	4065	4065	4065	4065	0
231	20240502	172400	488318585	4065	4065	4065	4065	0
232	20240502	172300	488318585	4065	4065	4065	4065	0
233	20240502	172200	488318585	4065	4065	4065	4065	0
234	20240502	172100	488318585	4065	4065	4065	4065	0
235	20240502	172000	488318585	4065	4065	4065	4065	0
236	20240502	171900	488318585	4065	4065	4065	4065	0
237	20240502	171800	488318585	4065	4065	4065	4065	0
238	20240502	171700	488318585	4065	4065	4065	4065	0
239	20240502	171600	488318585	4065	4065	4065	4065	0
240	20240502	171500	488318585	4065	4065	4065	4065	0
241	20240502	171400	488318585	4065	4065	4065	4065	0
242	20240502	171300	488318585	4065	4065	4065	4065	1350
243	20240502	171200	488318585	4065	4065	4065	4065	0
244	20240502	171100	488318585	4065	4065	4065	4065	0
245	20240502	171000	488318585	4065	4065	4065	4065	0
246	20240502	170900	488318585	4065	4065	4065	4065	0
247	20240502	170800	488318585	4065	4065	4065	4065	0
248	20240502	170700	488318585	4065	4065	4065	4065	0
249	20240502	170600	488318585	4065	4065	4065	4065	0
250	20240502	170500	488318585	4065	4065	4065	4065	0
251	20240502	170400	488318585	4065	4065	4065	4065	0
252	20240502	170300	488318585	4065	4065	4065	4065	0
253	20240502	170200	488318585	4065	4065	4065	4065	0
254	20240502	170100	488318585	4065	4065	4065	4065	0
255	20240502	170000	488318585	4065	4065	4065	4065	0
256	20240502	165900	488318585	4065	4065	4065	4065	0
257	20240502	165800	488318585	4065	4065	4065	4065	0
258	20240502	165700	488318585	4065	4065	4065	4065	0
259	20240502	165600	488318585	4065	4065	4065	4065	0
260	20240502	165500	488318585	4065	4065	4065	4065	0
261	20240502	165400	488318585	4065	4065	4065	4065	0
262	20240502	165300	488318585	4065	4065	4065	4065	0
263	20240502	165200	488318585	4065	4065	4065	4065	0
264	20240502	165100	488318585	4065	4065	4065	4065	0
265	20240502	165000	488318585	4065	4065	4065	4065	0
266	20240502	164900	488318585	4065	4065	4065	4065	0
267	20240502	164800	488318585	4065	4065	4065	4065	0
268	20240502	164700	488318585	4065	4065	4065	4065	0
269	20240502	164600	488318585	4065	4065	4065	4065	0
270	20240502	164500	488318585	4065	4065	4065	4065	0
271	20240502	164400	488318585	4065	4065	4065	4065	0
272	20240502	164300	488318585	4065	4065	4065	4065	1350
273	20240502	164200	488318585	4065	4065	4065	4065	0
274	20240502	164100	488318585	4065	4065	4065	4065	0
275	20240502	164000	488318585	4065	4065	4065	4065	0
276	20240502	163900	488318585	4065	4065	4065	4065	0
277	20240502	163800	488318585	4065	4065	4065	4065	0
278	20240502	163700	488318585	4065	4065	4065	4065	0
279	20240502	163600	488318585	4065	4065	4065	4065	0
280	20240502	163500	488318585	4065	4065	4065	4065	0
281	20240502	163400	488318585	4065	4065	4065	4065	0
282	20240502	163300	488318585	4065	4065	4065	4065	0
283	20240502	163200	488318585	4065	4065	4065	4065	0
284	20240502	163100	488318585	4065	4065	4065	4065	0
285	20240502	163000	488318585	4065	4065	4065	4065	0
286	20240502	162900	488318585	4065	4065	4065	4065	0
287	20240502	162800	488318585	4065	4065	4065	4065	0
288	20240502	162700	488318585	4065	4065	4065	4065	0
289	20240502	162600	488318585	4065	4065	4065	4065	0
290	20240502	162500	488318585	4065	4065	4065	4065	0
291	20240502	162400	488318585	4065	4065	4065	4065	0
292	20240502	162300	488318585	4065	4065	4065	4065	0
293	20240502	162200	488318585	4065	4065	4065	4065	0
294	20240502	162100	488318585	4065	4065	4065	4065	0
295	20240502	162000	488318585	4065	4065	4065	4065	0
296	20240502	161900	488318585	4065	4065	4065	4065	0
297	20240502	161800	488318585	4065	4065	4065	4065	0
298	20240502	161700	488318585	4065	4065	4065	4065	0
299	20240502	161600	488318585	4065	4065	4065	4065	0
300	20240502	161500	488318585	4065	4065	4065	4065	0
301	20240502	161400	488318585	4065	4065	4065	4065	0
302	20240502	161300	488318585	4065	4065	4065	4065	1350
303	20240502	161200	488318585	4065	4065	4065	4065	0
304	20240502	161100	488318585	4065	4065	4065	4065	0
305	20240502	161000	488318585	4065	4065	4065	4065	0
306	20240502	160900	488318585	4065	4065	4065	4065	0
307	20240502	160800	488318585	4065	4065	4065	4065	0
308	20240502	160700	488318585	4065	4065	4065	4065	0
309	20240502	160600	488318585	4065	4065	4065	4065	0
310	20240502	160500	488318585	4065	4065	4065	4065	0
311	20240502	160400	488318585	4065	4065	4065	4065	0
312	20240502	160300	488318585	4065	4065	4065	4065	0
313	20240502	160200	488318585	4065	4065	4065	4065	0
314	20240502	160100	488318585	4065	4065	4065	4065	0
315	20240502	160000	488318585	4065	4065	4065	4065	0
316	20240502	155900	488318585	4065	4065	4065	4065	0
317	20240502	155800	488318585	4065	4065	4065	4065	0
318	20240502	155700	488318585	4065	4065	4065	4065	0
319	20240502	155600	488318585	4065	4065	4065	4065	0
320	20240502	155500	488318585	4065	4065	4065	4065	0
321	20240502	155400	488318585	4065	4065	4065	4065	0
322	20240502	155300	488318585	4065	4065	4065	4065	0
323	20240502	155200	488318585	4065	4065	4065	4065	0
324	20240502	155100	488318585	4065	4065	4065	4065	0
325	20240502	155000	488318585	4065	4065	4065	4065	0
326	20240502	154900	488318585	4065	4065	4065	4065	0
327	20240502	154800	488318585	4065	4065	4065	4065	0
328	20240502	154700	488318585	4065	4065	4065	4065	0
329	20240502	154600	488318585	4065	4065	4065	4065	0
330	20240502	154500	488318585	4065	4065	4065	4065	0
331	20240502	154400	488318585	4065	4065	4065	4065	0
332	20240502	154300	488318585	4065	4065	4065	4065	1350
333	20240502	154200	488318585	4065	4065	4065	4065	0
334	20240502	154100	488318585	4065	4065	4065	4065	0
335	20240502	154000	488318585	4065	4065	4065	4065	0
336	20240502	153900	488318585	4065	4065	4065	4065	0
337	20240502	153800	488318585	4065	4065	4065	4065	0
338	20240502	153700	488318585	4065	4065	4065	4065	0
339	20240502	153600	488318585	4065	4065	4065	4065	0
340	20240502	153500	488318585	4065	4065	4065	4065	0
341	20240502	153400	488318585	4065	4065	4065	4065	0
342	20240502	153300	488318585	4065	4065	4065	4065	0
343	20240502	153200	488318585	4065	4065	4065	4065	0
344	20240502	153100	488318585	4065	4065	4065	4065	0
345	20240502	153000	488318585	4065	4065	4065	4065	1350
346	20240502	152900	482830835	4035	4035	4035	4035	0
347	20240502	152800	482830835	4035	4035	4035	4035	0
348	20240502	152700	482830835	4035	4035	4035	4035	0
349	20240502	152600	482830835	4035	4035	4035	4035	0
350	20240502	152500	482830835	4035	4035	4035	4035	0
351	20240502	152400	482830835	4035	4035	4035	4035	0
352	20240502	152300	482830835	4035	4035	4035	4035	0
353	20240502	152200	482830835	4035	4035	4035	4035	0
354	20240502	152100	482830835	4035	4035	4035	4035	0
355	20240502	152000	482830835	4035	4035	4035	4035	0
356	20240502	151900	482830835	4035	4040	4040	4035	300
357	20240502	151800	481619835	4040	4040	4040	4035	637
358	20240502	151700	479047445	4040	4040	4040	4040	0
359	20240502	151600	479047445	4040	4045	4045	4040	119
360	20240502	151500	478566155	4045	4045	4045	4045	76
361	20240502	151400	478258735	4045	4045	4045	4045	16
362	20240502	151300	478194015	4045	4045	4045	4045	0
363	20240502	151200	478194015	4045	4045	4045	4045	0
364	20240502	151100	478194015	4045	4045	4045	4045	30
365	20240502	151000	478072665	4045	4045	4045	4045	4
366	20240502	150900	478056485	4045	4040	4045	4035	202
367	20240502	150800	477240895	4035	4035	4035	4035	200
368	20240502	150700	476433895	4035	4045	4045	4035	720
369	20240502	150600	473526545	4045	4045	4045	4045	582
370	20240502	150500	471172355	4045	4045	4045	4045	150
371	20240502	150400	470565605	4050	4050	4050	4050	100
372	20240502	150300	470160605	4050	4050	4050	4050	228
373	20240502	150200	469237205	4050	4050	4050	4050	12
374	20240502	150100	469188605	4050	4050	4050	4050	6
375	20240502	150000	469164305	4050	4050	4050	4050	10
376	20240502	145900	469123805	4050	4060	4060	4050	205
377	20240502	145800	468291555	4065	4065	4065	4040	202
378	20240502	145700	467475425	4065	4045	4065	4040	501
379	20240502	145600	465451355	4045	4045	4045	4040	710
380	20240502	145500	462581905	4045	4045	4045	4045	30
381	20240502	145400	462460555	4045	4045	4045	4045	250
382	20240502	145300	461449305	4045	4045	4045	4045	0
383	20240502	145200	461449305	4045	4045	4045	4045	5
384	20240502	145100	461429080	4050	4050	4050	4050	0
385	20240502	145000	461429080	4050	4050	4050	4050	0
386	20240502	144900	461429080	4050	4050	4050	4050	40
387	20240502	144800	461267080	4060	4050	4060	4050	1260
388	20240502	144700	456163580	4045	4045	4045	4045	0
389	20240502	144600	456163580	4045	4045	4045	4045	311
390	20240502	144500	454905585	4045	4040	4045	4040	222
391	20240502	144400	454008175	4040	4040	4040	4040	100
392	20240502	144300	453604175	4035	4045	4045	4035	2426
393	20240502	144200	443804645	4045	4045	4045	4045	60
394	20240502	144100	443561945	4045	4045	4045	4045	11
395	20240502	144000	443517450	4040	4045	4045	4040	6
396	20240502	143900	443493200	4045	4045	4045	4045	0
397	20240502	143800	443493200	4045	4045	4045	4045	0
398	20240502	143700	443493200	4045	4040	4045	4040	196
399	20240502	143600	442701350	4045	4045	4045	4045	1
400	20240502	143500	442697305	4045	4045	4045	4045	255
401	20240502	143400	441665830	4045	4045	4045	4045	159
402	20240502	143300	441022675	4045	4045	4045	4045	218
403	20240502	143200	440140865	4040	4040	4040	4040	0
404	20240502	143100	440140865	4040	4045	4045	4040	100
405	20240502	143000	439736860	4040	4040	4040	4040	0
406	20240502	142900	439736860	4040	4040	4040	4040	50
407	20240502	142800	439534860	4050	4050	4050	4050	30
408	20240502	142700	439413360	4040	4040	4040	4040	2
409	20240502	142600	439405280	4040	4040	4040	4040	0
410	20240502	142500	439405280	4040	4040	4040	4040	0
411	20240502	142400	439405280	4040	4040	4040	4040	0
412	20240502	142300	439405280	4040	4040	4040	4040	0
413	20240502	142200	439405280	4040	4040	4040	4040	263
414	20240502	142100	438342760	4040	4040	4040	4040	250
415	20240502	142000	437332760	4040	4040	4040	4040	0
416	20240502	141900	437332760	4040	4040	4040	4040	1
417	20240502	141800	437328720	4050	4050	4050	4050	1
418	20240502	141700	437324670	4050	4040	4050	4040	956
419	20240502	141600	433462420	4040	4040	4040	4040	200
420	20240502	141500	432654420	4040	4045	4045	4040	400
421	20240502	141400	431037870	4050	4050	4050	4050	110
422	20240502	141300	430592370	4050	4050	4050	4050	1
423	20240502	141200	430588320	4045	4045	4045	4045	195
424	20240502	141100	429799545	4045	4045	4050	4045	278
425	20240502	141000	428675030	4050	4050	4050	4050	3705
426	20240502	140900	413669780	4050	4050	4050	4050	0
427	20240502	140800	413669780	4050	4050	4050	4045	597
428	20240502	140700	411254885	4050	4050	4050	4050	3
429	20240502	140600	411242735	4050	4050	4050	4050	3
430	20240502	140500	411230585	4050	4050	4050	4050	225
431	20240502	140400	410319335	4060	4060	4060	4060	0
432	20240502	140300	410319335	4060	4060	4060	4060	0
433	20240502	140200	410319335	4060	4060	4060	4060	3
434	20240502	140100	410307155	4050	4050	4050	4050	5
435	20240502	140000	410286905	4050	4050	4050	4050	580
436	20240502	135900	407937905	4050	4050	4050	4050	7
437	20240502	135800	407909555	4050	4050	4050	4050	81
438	20240502	135700	407581505	4050	4050	4050	4050	20
439	20240502	135600	407500505	4050	4050	4050	4050	0
440	20240502	135500	407500505	4050	4050	4050	4050	6
441	20240502	135400	407476205	4050	4050	4050	4050	1
442	20240502	135300	407472155	4045	4045	4045	4045	0
443	20240502	135200	407472155	4045	4045	4045	4045	0
444	20240502	135100	407472155	4045	4045	4045	4045	0
445	20240502	135000	407472155	4045	4050	4050	4045	161
446	20240502	134900	406820755	4050	4045	4050	4045	249
447	20240502	134800	405813545	4050	4045	4050	4045	51
448	20240502	134700	405607245	4045	4045	4045	4045	150
449	20240502	134600	405000495	4045	4050	4050	4045	1966
450	20240502	134500	397047525	4050	4055	4055	4050	3034
451	20240502	134400	384758755	4055	4055	4055	4055	100
452	20240502	134300	384353255	4055	4060	4060	4055	15
453	20240502	134200	384292405	4060	4060	4060	4060	99
454	20240502	134100	383890465	4060	4060	4060	4060	2
455	20240502	134000	383882345	4060	4060	4060	4060	0
456	20240502	133900	383882345	4060	4060	4060	4060	1
457	20240502	133800	383878285	4055	4055	4055	4055	91
458	20240502	133700	383509280	4055	4055	4055	4055	940
459	20240502	133600	379697580	4060	4060	4060	4060	30
460	20240502	133500	379575780	4060	4060	4060	4060	4
461	20240502	133400	379559540	4060	4060	4060	4060	56
462	20240502	133300	379332180	4060	4060	4060	4060	0
463	20240502	133200	379332180	4060	4060	4060	4060	1
464	20240502	133100	379328120	4065	4065	4065	4065	0
465	20240502	133000	379328120	4065	4060	4065	4060	288
466	20240502	132900	378158120	4060	4060	4060	4060	70
467	20240502	132800	377873920	4060	4060	4060	4060	0
468	20240502	132700	377873920	4060	4060	4060	4060	0
469	20240502	132600	377873920	4060	4070	4070	4060	124
470	20240502	132500	377370220	4065	4065	4065	4065	0
471	20240502	132400	377370220	4065	4065	4065	4065	389
472	20240502	132300	375788935	4065	4065	4065	4065	300
473	20240502	132200	374569435	4070	4070	4070	4070	0
474	20240502	132100	374569435	4070	4070	4070	4070	250
475	20240502	132000	373551935	4070	4070	4070	4070	0
476	20240502	131900	373551935	4070	4070	4070	4070	1
477	20240502	131800	373547865	4070	4070	4070	4065	1615
478	20240502	131700	366982880	4065	4065	4065	4065	0
479	20240502	131600	366982880	4065	4080	4080	4065	2001
480	20240502	131500	358843690	4070	4070	4070	4070	3
481	20240502	131400	358831480	4080	4080	4080	4080	0
482	20240502	131300	358831480	4080	4080	4080	4080	1
483	20240502	131200	358827400	4070	4080	4080	4070	536
484	20240502	131100	356642680	4080	4080	4080	4080	2
485	20240502	131000	356634520	4080	4080	4080	4080	0
486	20240502	130900	356634520	4080	4080	4080	4080	0
487	20240502	130800	356634520	4080	4080	4080	4080	1
488	20240502	130700	356630440	4075	4080	4080	4075	90
489	20240502	130600	356263490	4080	4080	4080	4080	0
490	20240502	130500	356263490	4080	4080	4080	4080	200
491	20240502	130400	355447490	4080	4075	4080	4075	211
492	20240502	130300	354586665	4080	4080	4080	4080	3
493	20240502	130200	354574425	4080	4080	4080	4080	520
494	20240502	130100	352452825	4080	4080	4080	4080	0
495	20240502	130000	352452825	4080	4080	4080	4075	4
496	20240502	125900	352436515	4080	4080	4080	4080	0
497	20240502	125800	352436515	4080	4080	4080	4080	0
498	20240502	125700	352436515	4080	4080	4080	4080	1
499	20240502	125600	352432435	4080	4080	4080	4080	0
500	20240502	125500	352432435	4080	4080	4080	4080	13
501	20240502	125400	352379395	4080	4080	4080	4080	0
502	20240502	125300	352379395	4080	4080	4080	4080	0
503	20240502	125200	352379395	4080	4075	4080	4070	563
504	20240502	125100	350086270	4075	4075	4075	4075	527
505	20240502	125000	347938745	4075	4075	4075	4075	20
506	20240502	124900	347857245	4080	4080	4080	4080	250
507	20240502	124800	346837245	4080	4080	4080	4080	50
508	20240502	124700	346633245	4080	4080	4080	4080	0
509	20240502	124600	346633245	4080	4080	4080	4080	201
510	20240502	124500	345813165	4080	4080	4080	4080	50
511	20240502	124400	345609165	4080	4080	4080	4080	20
512	20240502	124300	345527565	4080	4080	4080	4080	7
513	20240502	124200	345499005	4075	4075	4075	4075	81
514	20240502	124100	345168930	4075	4075	4075	4075	50
515	20240502	124000	344965180	4075	4075	4075	4075	404
516	20240502	123900	343318880	4075	4075	4075	4075	0
517	20240502	123800	343318880	4075	4075	4075	4075	0
518	20240502	123700	343318880	4075	4075	4075	4075	0
519	20240502	123600	343318880	4075	4075	4075	4075	20
520	20240502	123500	343237380	4075	4080	4080	4075	350
521	20240502	123400	341810360	4075	4080	4080	4075	47
522	20240502	123300	341618605	4080	4080	4080	4080	0
523	20240502	123200	341618605	4080	4080	4080	4080	0
524	20240502	123100	341618605	4080	4080	4080	4080	0
525	20240502	123000	341618605	4080	4080	4080	4080	6
526	20240502	122900	341594125	4080	4080	4080	4080	0
527	20240502	122800	341594125	4080	4080	4080	4080	0
528	20240502	122700	341594125	4080	4080	4080	4080	4
529	20240502	122600	341577805	4075	4075	4075	4075	0
530	20240502	122500	341577805	4075	4075	4075	4075	229
531	20240502	122400	340644630	4080	4080	4080	4080	0
532	20240502	122300	340644630	4080	4080	4080	4080	213
533	20240502	122200	339775590	4080	4080	4080	4080	2
534	20240502	122100	339767430	4080	4080	4080	4080	1
535	20240502	122000	339763350	4075	4075	4075	4075	300
536	20240502	121900	338540850	4075	4075	4075	4075	0
537	20240502	121800	338540850	4075	4075	4075	4075	500
538	20240502	121700	336503350	4075	4075	4075	4075	0
539	20240502	121600	336503350	4075	4075	4075	4075	0
540	20240502	121500	336503350	4075	4080	4080	4075	68
541	20240502	121400	336226200	4075	4080	4080	4075	1763
542	20240502	121300	329040475	4080	4080	4080	4080	0
543	20240502	121200	329040475	4080	4080	4080	4080	0
544	20240502	121100	329040475	4080	4080	4080	4080	0
545	20240502	121000	329040475	4080	4080	4080	4080	15
546	20240502	120900	328979275	4080	4080	4080	4080	100
547	20240502	120800	328571275	4085	4085	4085	4085	1
548	20240502	120700	328567190	4080	4080	4080	4080	465
549	20240502	120600	326669990	4075	4075	4075	4075	122
550	20240502	120500	326172840	4080	4080	4080	4080	3
551	20240502	120400	326160600	4080	4080	4080	4080	1
552	20240502	120300	326156520	4080	4080	4080	4080	0
553	20240502	120200	326156520	4080	4080	4080	4080	1
554	20240502	120100	326152440	4085	4080	4085	4080	11
555	20240502	120000	326107555	4075	4080	4080	4075	60
556	20240502	115900	325862855	4075	4075	4075	4075	600
557	20240502	115800	323417855	4075	4080	4080	4075	406
558	20240502	115700	321761555	4080	4080	4080	4080	0
559	20240502	115600	321761555	4080	4080	4080	4080	0
560	20240502	115500	321761555	4080	4080	4080	4080	4
561	20240502	115400	321745235	4085	4085	4085	4085	0
562	20240502	115300	321745235	4085	4080	4085	4080	321
563	20240502	115200	320435550	4080	4080	4080	4080	10
564	20240502	115100	320394750	4085	4085	4085	4085	1
565	20240502	115000	320390665	4080	4085	4085	4080	11898
566	20240502	114900	271846570	4090	4090	4090	4090	1
567	20240502	114800	271842480	4085	4085	4085	4085	0
568	20240502	114700	271842480	4085	4085	4085	4085	1154
569	20240502	114600	267128390	4080	4080	4080	4080	0
570	20240502	114500	267128390	4080	4080	4080	4080	400
571	20240502	114400	265496390	4085	4085	4085	4085	0
572	20240502	114300	265496390	4085	4085	4085	4085	799
573	20240502	114200	262232475	4085	4080	4085	4080	276
574	20240502	114100	261106390	4080	4080	4080	4080	1
575	20240502	114000	261102310	4080	4080	4080	4080	5
576	20240502	113900	261081910	4080	4080	4080	4080	0
577	20240502	113800	261081910	4080	4080	4080	4080	300
578	20240502	113700	259857910	4080	4080	4080	4080	0
579	20240502	113600	259857910	4080	4080	4080	4080	5
580	20240502	113500	259837510	4075	4075	4075	4075	51
581	20240502	113400	259629685	4080	4085	4085	4080	4
582	20240502	113300	259613360	4070	4070	4070	4070	14
583	20240502	113200	259556380	4070	4070	4070	4070	0
584	20240502	113100	259556380	4070	4060	4070	4060	183
585	20240502	113000	258813390	4065	4065	4065	4065	13
586	20240502	112900	258760545	4070	4070	4070	4070	1
587	20240502	112800	258756475	4065	4070	4070	4065	502
588	20240502	112700	256715840	4065	4065	4065	4065	500
589	20240502	112600	254683340	4065	4070	4070	4065	103
590	20240502	112500	254264640	4060	4060	4060	4060	0
591	20240502	112400	254264640	4060	4060	4060	4060	0
592	20240502	112300	254264640	4060	4060	4060	4060	0
593	20240502	112200	254264640	4060	4060	4060	4060	0
594	20240502	112100	254264640	4060	4060	4060	4060	70
595	20240502	112000	253980440	4060	4075	4075	4060	240
596	20240502	111900	253004010	4070	4070	4070	4070	136
597	20240502	111800	252450490	4070	4060	4070	4060	2
598	20240502	111700	252442360	4070	4070	4070	4070	1
599	20240502	111600	252438290	4070	4070	4070	4070	2
600	20240502	111500	252430150	4060	4060	4060	4060	1
601	20240502	111400	252426090	4060	4060	4060	4060	8
602	20240502	111300	252393610	4060	4060	4060	4060	0
603	20240502	111200	252393610	4060	4060	4060	4060	0
604	20240502	111100	252393610	4060	4060	4060	4060	68
605	20240502	111000	252117530	4050	4050	4050	4050	1
606	20240502	110900	252113480	4050	4055	4055	4050	399
607	20240502	110800	250496830	4055	4055	4055	4055	2
608	20240502	110700	250488720	4055	4055	4055	4055	3
609	20240502	110600	250476555	4055	4055	4055	4055	1269
610	20240502	110500	245330760	4055	4055	4055	4055	400
611	20240502	110400	243708760	4055	4055	4055	4055	1
612	20240502	110300	243704705	4060	4055	4060	4055	527
613	20240502	110200	241567715	4055	4055	4055	4055	290
614	20240502	110100	240391765	4060	4060	4060	4060	771
615	20240502	110000	237261505	4060	4065	4065	4060	385
616	20240502	105900	235698230	4065	4065	4065	4065	97
617	20240502	105800	235303925	4070	4070	4070	4070	2
618	20240502	105700	235295785	4070	4070	4070	4070	7
619	20240502	105600	235267295	4065	4065	4065	4065	0
620	20240502	105500	235267295	4065	4065	4065	4065	0
621	20240502	105400	235267295	4065	4065	4065	4065	0
622	20240502	105300	235267295	4065	4065	4065	4065	0
623	20240502	105200	235267295	4065	4065	4065	4065	0
624	20240502	105100	235267295	4065	4065	4065	4065	103
625	20240502	105000	234848600	4065	4065	4065	4065	300
626	20240502	104900	233629100	4065	4065	4065	4065	0
627	20240502	104800	233629100	4065	4065	4065	4065	13
628	20240502	104700	233576255	4065	4065	4065	4065	0
629	20240502	104600	233576255	4065	4065	4065	4065	183
630	20240502	104500	232832360	4070	4070	4070	4070	24
631	20240502	104400	232734680	4070	4075	4075	4070	522
632	20240502	104300	230609925	4075	4075	4075	4075	0
633	20240502	104200	230609925	4075	4075	4075	4075	1
634	20240502	104100	230605850	4075	4075	4075	4075	0
635	20240502	104000	230605850	4075	4075	4075	4075	183
636	20240502	103900	229860125	4075	4075	4075	4075	0
637	20240502	103800	229860125	4075	4080	4080	4075	24
638	20240502	103700	229762320	4075	4075	4075	4075	173
639	20240502	103600	229057345	4075	4075	4075	4075	0
640	20240502	103500	229057345	4075	4075	4075	4075	2000
641	20240502	103400	220907345	4075	4075	4075	4075	500
642	20240502	103300	218869845	4080	4080	4080	4080	199
643	20240502	103200	218057925	4080	4090	4090	4080	1445
644	20240502	103100	212162275	4080	4080	4080	4080	0
645	20240502	103000	212162275	4080	4080	4080	4080	775
646	20240502	102900	209000275	4085	4085	4085	4085	100
647	20240502	102800	208591775	4085	4085	4085	4085	331
648	20240502	102700	207239640	4090	4090	4090	4090	100
649	20240502	102600	206830640	4090	4090	4090	4090	394
650	20240502	102500	205219180	4095	4095	4095	4095	0
651	20240502	102400	205219180	4095	4095	4095	4095	1
652	20240502	102300	205215085	4090	4090	4090	4090	0
653	20240502	102200	205215085	4090	4090	4090	4090	50
654	20240502	102100	205010585	4090	4090	4090	4090	75
655	20240502	102000	204703835	4090	4090	4090	4090	100
656	20240502	101900	204294835	4090	4090	4090	4090	1
657	20240502	101800	204290745	4090	4090	4090	4090	151
658	20240502	101700	203673155	4095	4095	4095	4095	13
659	20240502	101600	203619920	4100	4100	4100	4095	364
660	20240502	101500	202129020	4100	4095	4100	4095	16
661	20240502	101400	202063495	4100	4100	4100	4100	25
662	20240502	101300	201960995	4100	4100	4100	4100	60
663	20240502	101200	201714995	4100	4100	4100	4100	0
664	20240502	101100	201714995	4100	4100	4100	4100	1782
665	20240502	101000	194408795	4100	4090	4100	4090	9
666	20240502	100900	194371975	4090	4100	4100	4090	509
667	20240502	100800	192287485	4100	4100	4100	4095	55
668	20240502	100700	192061990	4100	4100	4100	4100	676
669	20240502	100600	189290390	4100	4095	4100	4095	1120
670	20240502	100500	184703445	4095	4090	4095	4090	601
671	20240502	100400	182245350	4090	4090	4090	4090	22
672	20240502	100300	182155370	4090	4090	4090	4090	102
673	20240502	100200	181738190	4090	4090	4090	4090	442
674	20240502	100100	179930410	4090	4080	4090	4080	111
675	20240502	100000	179476570	4075	4075	4075	4075	180
676	20240502	095900	178743070	4080	4080	4080	4080	10
677	20240502	095800	178702270	4075	4075	4075	4075	0
678	20240502	095700	178702270	4075	4075	4075	4075	0
679	20240502	095600	178702270	4075	4080	4080	4075	29
680	20240502	095500	178584085	4080	4080	4080	4075	107
681	20240502	095400	178147530	4075	4080	4080	4075	158
682	20240502	095300	177502925	4080	4080	4080	4080	210
683	20240502	095200	176646125	4080	4080	4080	4080	203
684	20240502	095100	175817885	4080	4080	4080	4080	51
685	20240502	095000	175609805	4080	4090	4090	4080	1147
686	20240502	094900	170925650	4090	4090	4090	4085	1397
687	20240502	094800	165218895	4085	4085	4085	4085	0
688	20240502	094700	165218895	4085	4085	4085	4085	0
689	20240502	094600	165218895	4085	4085	4085	4085	3
690	20240502	094500	165206640	4105	4105	4105	4105	0
691	20240502	094400	165206640	4105	4105	4105	4105	112
692	20240502	094300	164746880	4105	4100	4105	4100	63
693	20240502	094200	164488570	4105	4075	4105	4075	108
694	20240502	094100	164048230	4075	4105	4105	4075	476
695	20240502	094000	162100620	4100	4100	4100	4100	1752
696	20240502	093900	154917420	4100	4095	4100	4095	721
697	20240502	093800	151964920	4095	4090	4095	4090	1766
698	20240502	093700	144736125	4090	4090	4090	4090	0
699	20240502	093600	144736125	4090	4090	4090	4090	0
700	20240502	093500	144736125	4090	4090	4090	4090	100
701	20240502	093400	144327125	4090	4090	4090	4090	50
702	20240502	093300	144122625	4070	4070	4070	4070	1
703	20240502	093200	144118555	4095	4095	4095	4095	5
704	20240502	093100	144098080	4090	4090	4090	4090	51
705	20240502	093000	143889490	4090	4070	4095	4060	4409
706	20240502	092900	125943580	4070	4070	4070	4070	1
707	20240502	092800	125939510	4070	4075	4075	4070	417
708	20240502	092700	124241765	4085	4085	4085	4085	5
709	20240502	092600	124221340	4090	4090	4090	4090	0
710	20240502	092500	124221340	4090	4075	4090	4075	22
711	20240502	092400	124131675	4075	4090	4090	4075	443
712	20240502	092300	122320715	4090	4090	4090	4090	157
713	20240502	092200	121678585	4090	4090	4095	4090	823
714	20240502	092100	118309770	4090	4095	4095	4090	112
715	20240502	092000	117851185	4095	4070	4095	4070	301
716	20240502	091900	116623205	4075	4065	4075	4060	1159
717	20240502	091800	111902115	4060	4060	4060	4060	0
718	20240502	091700	111902115	4060	4060	4060	4060	3
719	20240502	091600	111889935	4060	4060	4060	4060	140
720	20240502	091500	111321535	4060	4075	4075	4060	669
721	20240502	091400	108604930	4075	4090	4090	4075	1833
722	20240502	091300	101120700	4090	4095	4095	4090	724
723	20240502	091200	98159040	4095	4095	4095	4095	831
724	20240502	091100	94756095	4090	4085	4095	4085	757
725	20240502	091000	91659815	4080	4080	4080	4080	50
726	20240502	090900	91455815	4080	4060	4080	4055	1997
727	20240502	090800	83322305	4055	4055	4055	4055	0
728	20240502	090700	83322305	4055	4055	4055	4055	48
729	20240502	090600	83127665	4055	4050	4055	4050	1171
730	20240502	090500	78380615	4050	4070	4070	4050	4869
731	20240502	090400	58606830	4070	4060	4070	4060	439
732	20240502	090300	56823510	4060	4055	4070	4055	167
733	20240502	090200	56145620	4055	4050	4055	4050	1258
734	20240502	090100	51048520	4055	4080	4080	4055	3801
735	20240502	090000	35579430	4080	4125	4125	4080	8208