KissMeData/032540/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	191400	123977610	5670	5670	5670	5670	2246
3	20240502	191300	123977610	5670	5670	5670	5670	0
4	20240502	191200	123977610	5670	5670	5670	5670	0
5	20240502	191100	123977610	5670	5670	5670	5670	0
6	20240502	191000	123977610	5670	5670	5670	5670	0
7	20240502	190900	123977610	5670	5670	5670	5670	0
8	20240502	190800	123977610	5670	5670	5670	5670	0
9	20240502	190700	123977610	5670	5670	5670	5670	0
10	20240502	190600	123977610	5670	5670	5670	5670	0
11	20240502	190500	123977610	5670	5670	5670	5670	0
12	20240502	190400	123977610	5670	5670	5670	5670	0
13	20240502	190300	123977610	5670	5670	5670	5670	0
14	20240502	190200	123977610	5670	5670	5670	5670	0
15	20240502	190100	123977610	5670	5670	5670	5670	0
16	20240502	190000	123977610	5670	5670	5670	5670	0
17	20240502	185900	123977610	5670	5670	5670	5670	0
18	20240502	185800	123977610	5670	5670	5670	5670	0
19	20240502	185700	123977610	5670	5670	5670	5670	0
20	20240502	185600	123977610	5670	5670	5670	5670	0
21	20240502	185500	123977610	5670	5670	5670	5670	0
22	20240502	185400	123977610	5670	5670	5670	5670	0
23	20240502	185300	123977610	5670	5670	5670	5670	0
24	20240502	185200	123977610	5670	5670	5670	5670	0
25	20240502	185100	123977610	5670	5670	5670	5670	0
26	20240502	185000	123977610	5670	5670	5670	5670	0
27	20240502	184900	123977610	5670	5670	5670	5670	0
28	20240502	184800	123977610	5670	5670	5670	5670	0
29	20240502	184700	123977610	5670	5670	5670	5670	0
30	20240502	184600	123977610	5670	5670	5670	5670	0
31	20240502	184500	123977610	5670	5670	5670	5670	0
32	20240502	184400	123977610	5670	5670	5670	5670	2246
33	20240502	184300	123977610	5670	5670	5670	5670	0
34	20240502	184200	123977610	5670	5670	5670	5670	0
35	20240502	184100	123977610	5670	5670	5670	5670	0
36	20240502	184000	123977610	5670	5670	5670	5670	0
37	20240502	183900	123977610	5670	5670	5670	5670	0
38	20240502	183800	123977610	5670	5670	5670	5670	0
39	20240502	183700	123977610	5670	5670	5670	5670	0
40	20240502	183600	123977610	5670	5670	5670	5670	0
41	20240502	183500	123977610	5670	5670	5670	5670	0
42	20240502	183400	123977610	5670	5670	5670	5670	0
43	20240502	183300	123977610	5670	5670	5670	5670	0
44	20240502	183200	123977610	5670	5670	5670	5670	0
45	20240502	183100	123977610	5670	5670	5670	5670	0
46	20240502	183000	123977610	5670	5670	5670	5670	0
47	20240502	182900	123977610	5670	5670	5670	5670	0
48	20240502	182800	123977610	5670	5670	5670	5670	0
49	20240502	182700	123977610	5670	5670	5670	5670	0
50	20240502	182600	123977610	5670	5670	5670	5670	0
51	20240502	182500	123977610	5670	5670	5670	5670	0
52	20240502	182400	123977610	5670	5670	5670	5670	0
53	20240502	182300	123977610	5670	5670	5670	5670	0
54	20240502	182200	123977610	5670	5670	5670	5670	0
55	20240502	182100	123977610	5670	5670	5670	5670	0
56	20240502	182000	123977610	5670	5670	5670	5670	0
57	20240502	181900	123977610	5670	5670	5670	5670	0
58	20240502	181800	123977610	5670	5670	5670	5670	0
59	20240502	181700	123977610	5670	5670	5670	5670	0
60	20240502	181600	123977610	5670	5670	5670	5670	0
61	20240502	181500	123977610	5670	5670	5670	5670	0
62	20240502	181400	123977610	5670	5670	5670	5670	2246
63	20240502	181300	123977610	5670	5670	5670	5670	0
64	20240502	181200	123977610	5670	5670	5670	5670	0
65	20240502	181100	123977610	5670	5670	5670	5670	0
66	20240502	181000	123977610	5670	5670	5670	5670	0
67	20240502	180900	123977610	5670	5670	5670	5670	0
68	20240502	180800	123977610	5670	5670	5670	5670	0
69	20240502	180700	123977610	5670	5670	5670	5670	0
70	20240502	180600	123977610	5670	5670	5670	5670	0
71	20240502	180500	123977610	5670	5670	5670	5670	0
72	20240502	180400	123977610	5670	5670	5670	5670	0
73	20240502	180300	123977610	5670	5670	5670	5670	0
74	20240502	180200	123977610	5670	5670	5670	5670	0
75	20240502	180100	123977610	5670	5670	5670	5670	0
76	20240502	180000	123977610	5670	5670	5670	5670	0
77	20240502	175900	123977610	5670	5670	5670	5670	0
78	20240502	175800	123977610	5670	5670	5670	5670	0
79	20240502	175700	123977610	5670	5670	5670	5670	0
80	20240502	175600	123977610	5670	5670	5670	5670	0
81	20240502	175500	123977610	5670	5670	5670	5670	0
82	20240502	175400	123977610	5670	5670	5670	5670	0
83	20240502	175300	123977610	5670	5670	5670	5670	0
84	20240502	175200	123977610	5670	5670	5670	5670	0
85	20240502	175100	123977610	5670	5670	5670	5670	0
86	20240502	175000	123977610	5670	5670	5670	5670	0
87	20240502	174900	123977610	5670	5670	5670	5670	0
88	20240502	174800	123977610	5670	5670	5670	5670	0
89	20240502	174700	123977610	5670	5670	5670	5670	0
90	20240502	174600	123977610	5670	5670	5670	5670	0
91	20240502	174500	123977610	5670	5670	5670	5670	0
92	20240502	174400	123977610	5670	5670	5670	5670	2246
93	20240502	174300	123977610	5670	5670	5670	5670	0
94	20240502	174200	123977610	5670	5670	5670	5670	0
95	20240502	174100	123977610	5670	5670	5670	5670	0
96	20240502	174000	123977610	5670	5670	5670	5670	0
97	20240502	173900	123977610	5670	5670	5670	5670	0
98	20240502	173800	123977610	5670	5670	5670	5670	0
99	20240502	173700	123977610	5670	5670	5670	5670	0
100	20240502	173600	123977610	5670	5670	5670	5670	0
101	20240502	173500	123977610	5670	5670	5670	5670	0
102	20240502	173400	123977610	5670	5670	5670	5670	0
103	20240502	173300	123977610	5670	5670	5670	5670	0
104	20240502	173200	123977610	5670	5670	5670	5670	0
105	20240502	173100	123977610	5670	5670	5670	5670	0
106	20240502	173000	123977610	5670	5670	5670	5670	0
107	20240502	172900	123977610	5670	5670	5670	5670	0
108	20240502	172800	123977610	5670	5670	5670	5670	0
109	20240502	172700	123977610	5670	5670	5670	5670	0
110	20240502	172600	123977610	5670	5670	5670	5670	0
111	20240502	172500	123977610	5670	5670	5670	5670	0
112	20240502	172400	123977610	5670	5670	5670	5670	0
113	20240502	172300	123977610	5670	5670	5670	5670	0
114	20240502	172200	123977610	5670	5670	5670	5670	0
115	20240502	172100	123977610	5670	5670	5670	5670	0
116	20240502	172000	123977610	5670	5670	5670	5670	0
117	20240502	171900	123977610	5670	5670	5670	5670	0
118	20240502	171800	123977610	5670	5670	5670	5670	0
119	20240502	171700	123977610	5670	5670	5670	5670	0
120	20240502	171600	123977610	5670	5670	5670	5670	0
121	20240502	171500	123977610	5670	5670	5670	5670	0
122	20240502	171400	123977610	5670	5670	5670	5670	2246
123	20240502	171300	123977610	5670	5670	5670	5670	0
124	20240502	171200	123977610	5670	5670	5670	5670	0
125	20240502	171100	123977610	5670	5670	5670	5670	0
126	20240502	171000	123977610	5670	5670	5670	5670	0
127	20240502	170900	123977610	5670	5670	5670	5670	0
128	20240502	170800	123977610	5670	5670	5670	5670	0
129	20240502	170700	123977610	5670	5670	5670	5670	0
130	20240502	170600	123977610	5670	5670	5670	5670	0
131	20240502	170500	123977610	5670	5670	5670	5670	0
132	20240502	170400	123977610	5670	5670	5670	5670	0
133	20240502	170300	123977610	5670	5670	5670	5670	0
134	20240502	170200	123977610	5670	5670	5670	5670	0
135	20240502	170100	123977610	5670	5670	5670	5670	0
136	20240502	170000	123977610	5670	5670	5670	5670	0
137	20240502	165900	123977610	5670	5670	5670	5670	0
138	20240502	165800	123977610	5670	5670	5670	5670	0
139	20240502	165700	123977610	5670	5670	5670	5670	0
140	20240502	165600	123977610	5670	5670	5670	5670	0
141	20240502	165500	123977610	5670	5670	5670	5670	0
142	20240502	165400	123977610	5670	5670	5670	5670	0
143	20240502	165300	123977610	5670	5670	5670	5670	0
144	20240502	165200	123977610	5670	5670	5670	5670	0
145	20240502	165100	123977610	5670	5670	5670	5670	0
146	20240502	165000	123977610	5670	5670	5670	5670	0
147	20240502	164900	123977610	5670	5670	5670	5670	0
148	20240502	164800	123977610	5670	5670	5670	5670	0
149	20240502	164700	123977610	5670	5670	5670	5670	0
150	20240502	164600	123977610	5670	5670	5670	5670	0
151	20240502	164500	123977610	5670	5670	5670	5670	0
152	20240502	164400	123977610	5670	5670	5670	5670	2246
153	20240502	164300	123977610	5670	5670	5670	5670	0
154	20240502	164200	123977610	5670	5670	5670	5670	0
155	20240502	164100	123977610	5670	5670	5670	5670	0
156	20240502	164000	123977610	5670	5670	5670	5670	0
157	20240502	163900	123977610	5670	5670	5670	5670	0
158	20240502	163800	123977610	5670	5670	5670	5670	0
159	20240502	163700	123977610	5670	5670	5670	5670	0
160	20240502	163600	123977610	5670	5670	5670	5670	0
161	20240502	163500	123977610	5670	5670	5670	5670	0
162	20240502	163400	123977610	5670	5670	5670	5670	0
163	20240502	163300	123977610	5670	5670	5670	5670	0
164	20240502	163200	123977610	5670	5670	5670	5670	0
165	20240502	163100	123977610	5670	5670	5670	5670	0
166	20240502	163000	123977610	5670	5670	5670	5670	0
167	20240502	162900	123977610	5670	5670	5670	5670	0
168	20240502	162800	123977610	5670	5670	5670	5670	0
169	20240502	162700	123977610	5670	5670	5670	5670	0
170	20240502	162600	123977610	5670	5670	5670	5670	0
171	20240502	162500	123977610	5670	5670	5670	5670	0
172	20240502	162400	123977610	5670	5670	5670	5670	0
173	20240502	162300	123977610	5670	5670	5670	5670	0
174	20240502	162200	123977610	5670	5670	5670	5670	0
175	20240502	162100	123977610	5670	5670	5670	5670	0
176	20240502	162000	123977610	5670	5670	5670	5670	0
177	20240502	161900	123977610	5670	5670	5670	5670	0
178	20240502	161800	123977610	5670	5670	5670	5670	0
179	20240502	161700	123977610	5670	5670	5670	5670	0
180	20240502	161600	123977610	5670	5670	5670	5670	0
181	20240502	161500	123977610	5670	5670	5670	5670	0
182	20240502	161400	123977610	5670	5670	5670	5670	2246
183	20240502	161300	123977610	5670	5670	5670	5670	0
184	20240502	161200	123977610	5670	5670	5670	5670	0
185	20240502	161100	123977610	5670	5670	5670	5670	0
186	20240502	161000	123977610	5670	5670	5670	5670	0
187	20240502	160900	123977610	5670	5670	5670	5670	0
188	20240502	160800	123977610	5670	5670	5670	5670	0
189	20240502	160700	123977610	5670	5670	5670	5670	0
190	20240502	160600	123977610	5670	5670	5670	5670	0
191	20240502	160500	123977610	5670	5670	5670	5670	0
192	20240502	160400	123977610	5670	5670	5670	5670	0
193	20240502	160300	123977610	5670	5670	5670	5670	0
194	20240502	160200	123977610	5670	5670	5670	5670	0
195	20240502	160100	123977610	5670	5670	5670	5670	0
196	20240502	160000	123977610	5670	5670	5670	5670	0
197	20240502	155900	123977610	5670	5670	5670	5670	0
198	20240502	155800	123977610	5670	5670	5670	5670	0
199	20240502	155700	123977610	5670	5670	5670	5670	0
200	20240502	155600	123977610	5670	5670	5670	5670	0
201	20240502	155500	123977610	5670	5670	5670	5670	0
202	20240502	155400	123977610	5670	5670	5670	5670	0
203	20240502	155300	123977610	5670	5670	5670	5670	0
204	20240502	155200	123977610	5670	5670	5670	5670	0
205	20240502	155100	123977610	5670	5670	5670	5670	0
206	20240502	155000	123977610	5670	5670	5670	5670	0
207	20240502	154900	123977610	5670	5670	5670	5670	0
208	20240502	154800	123977610	5670	5670	5670	5670	0
209	20240502	154700	123977610	5670	5670	5670	5670	0
210	20240502	154600	123977610	5670	5670	5670	5670	0
211	20240502	154500	123977610	5670	5670	5670	5670	0
212	20240502	154400	123977610	5670	5670	5670	5670	2246
213	20240502	154300	123977610	5670	5670	5670	5670	0
214	20240502	154200	123977610	5670	5670	5670	5670	0
215	20240502	154100	123977610	5670	5670	5670	5670	0
216	20240502	154000	123977610	5670	5670	5670	5670	0
217	20240502	153900	123977610	5670	5670	5670	5670	0
218	20240502	153800	123977610	5670	5670	5670	5670	0
219	20240502	153700	123977610	5670	5670	5670	5670	0
220	20240502	153600	123977610	5670	5670	5670	5670	0
221	20240502	153500	123977610	5670	5670	5670	5670	0
222	20240502	153400	123977610	5670	5670	5670	5670	0
223	20240502	153300	123977610	5670	5670	5670	5670	0
224	20240502	153200	123977610	5670	5670	5670	5670	0
225	20240502	153100	123977610	5670	5670	5670	5670	0
226	20240502	153000	123977610	5670	5670	5670	5670	2246
227	20240502	152900	111242790	5670	5670	5670	5670	0
228	20240502	152800	111242790	5670	5670	5670	5670	0
229	20240502	152700	111242790	5670	5670	5670	5670	0
230	20240502	152600	111242790	5670	5670	5670	5670	0
231	20240502	152500	111242790	5670	5670	5670	5670	0
232	20240502	152400	111242790	5670	5670	5670	5670	0
233	20240502	152300	111242790	5670	5670	5670	5670	0
234	20240502	152200	111242790	5670	5670	5670	5670	0
235	20240502	152100	111242790	5670	5670	5670	5670	0
236	20240502	152000	111242790	5670	5670	5670	5670	0
237	20240502	151900	111242790	5670	5690	5690	5670	1915
238	20240502	151800	100375480	5720	5720	5720	5720	0
239	20240502	151700	100375480	5720	5720	5720	5720	0
240	20240502	151600	100375480	5720	5720	5720	5720	1
241	20240502	151500	100369760	5720	5720	5720	5720	0
242	20240502	151400	100369760	5720	5700	5720	5700	3
243	20240502	151300	100352640	5690	5690	5690	5690	0
244	20240502	151200	100352640	5690	5690	5690	5690	0
245	20240502	151100	100352640	5690	5710	5710	5690	402
246	20240502	151000	98060730	5710	5710	5710	5710	0
247	20240502	150900	98060730	5710	5720	5720	5710	2
248	20240502	150800	98049300	5710	5710	5710	5710	0
249	20240502	150700	98049300	5710	5710	5710	5710	0
250	20240502	150600	98049300	5710	5710	5710	5710	0
251	20240502	150500	98049300	5710	5710	5710	5710	0
252	20240502	150400	98049300	5710	5710	5710	5710	0
253	20240502	150300	98049300	5710	5710	5710	5710	0
254	20240502	150200	98049300	5710	5710	5710	5710	0
255	20240502	150100	98049300	5710	5710	5710	5710	5
256	20240502	150000	98020750	5710	5710	5710	5710	0
257	20240502	145900	98020750	5710	5710	5710	5710	1
258	20240502	145800	98015040	5710	5710	5710	5710	0
259	20240502	145700	98015040	5710	5710	5710	5710	0
260	20240502	145600	98015040	5710	5710	5710	5710	0
261	20240502	145500	98015040	5710	5710	5710	5710	0
262	20240502	145400	98015040	5710	5710	5710	5710	0
263	20240502	145300	98015040	5710	5710	5710	5710	0
264	20240502	145200	98015040	5710	5710	5710	5710	0
265	20240502	145100	98015040	5710	5710	5710	5710	0
266	20240502	145000	98015040	5710	5720	5720	5710	1967
267	20240502	144900	86783450	5740	5740	5740	5740	0
268	20240502	144800	86783450	5740	5740	5740	5740	0
269	20240502	144700	86783450	5740	5740	5740	5740	0
270	20240502	144600	86783450	5740	5740	5740	5740	1
271	20240502	144500	86777710	5710	5710	5710	5710	100
272	20240502	144400	86206710	5710	5710	5710	5710	164
273	20240502	144300	85270270	5720	5720	5720	5720	0
274	20240502	144200	85270270	5720	5720	5720	5720	0
275	20240502	144100	85270270	5720	5730	5730	5720	235
276	20240502	144000	83925780	5740	5740	5740	5740	0
277	20240502	143900	83925780	5740	5740	5740	5740	0
278	20240502	143800	83925780	5740	5740	5740	5740	0
279	20240502	143700	83925780	5740	5740	5740	5740	0
280	20240502	143600	83925780	5740	5740	5740	5740	0
281	20240502	143500	83925780	5740	5740	5740	5740	0
282	20240502	143400	83925780	5740	5740	5740	5740	0
283	20240502	143300	83925780	5740	5740	5740	5740	0
284	20240502	143200	83925780	5740	5740	5740	5740	0
285	20240502	143100	83925780	5740	5740	5740	5740	0
286	20240502	143000	83925780	5740	5740	5740	5740	0
287	20240502	142900	83925780	5740	5740	5740	5740	0
288	20240502	142800	83925780	5740	5740	5740	5740	0
289	20240502	142700	83925780	5740	5740	5740	5740	0
290	20240502	142600	83925780	5740	5740	5740	5740	0
291	20240502	142500	83925780	5740	5740	5740	5740	0
292	20240502	142400	83925780	5740	5740	5740	5740	0
293	20240502	142300	83925780	5740	5740	5740	5740	0
294	20240502	142200	83925780	5740	5740	5740	5740	0
295	20240502	142100	83925780	5740	5740	5740	5740	0
296	20240502	142000	83925780	5740	5740	5740	5740	0
297	20240502	141900	83925780	5740	5740	5740	5740	0
298	20240502	141800	83925780	5740	5740	5740	5740	0
299	20240502	141700	83925780	5740	5740	5740	5740	20
300	20240502	141600	83810980	5730	5730	5730	5730	0
301	20240502	141500	83810980	5730	5730	5730	5730	0
302	20240502	141400	83810980	5730	5730	5730	5730	0
303	20240502	141300	83810980	5730	5730	5730	5730	0
304	20240502	141200	83810980	5730	5730	5730	5730	0
305	20240502	141100	83810980	5730	5730	5730	5730	0
306	20240502	141000	83810980	5730	5730	5730	5730	0
307	20240502	140900	83810980	5730	5730	5730	5730	0
308	20240502	140800	83810980	5730	5730	5730	5730	0
309	20240502	140700	83810980	5730	5730	5730	5730	0
310	20240502	140600	83810980	5730	5730	5730	5730	0
311	20240502	140500	83810980	5730	5730	5730	5730	0
312	20240502	140400	83810980	5730	5730	5730	5730	0
313	20240502	140300	83810980	5730	5730	5730	5730	0
314	20240502	140200	83810980	5730	5730	5730	5730	7
315	20240502	140100	83770870	5730	5730	5730	5730	8
316	20240502	140000	83725030	5740	5740	5740	5740	0
317	20240502	135900	83725030	5740	5740	5740	5740	0
318	20240502	135800	83725030	5740	5740	5740	5740	0
319	20240502	135700	83725030	5740	5740	5740	5740	0
320	20240502	135600	83725030	5740	5740	5740	5740	0
321	20240502	135500	83725030	5740	5740	5740	5740	0
322	20240502	135400	83725030	5740	5740	5740	5740	0
323	20240502	135300	83725030	5740	5740	5740	5740	0
324	20240502	135200	83725030	5740	5740	5740	5740	0
325	20240502	135100	83725030	5740	5740	5740	5740	0
326	20240502	135000	83725030	5740	5740	5740	5740	0
327	20240502	134900	83725030	5740	5740	5740	5740	0
328	20240502	134800	83725030	5740	5740	5740	5740	0
329	20240502	134700	83725030	5740	5740	5740	5740	0
330	20240502	134600	83725030	5740	5740	5740	5740	0
331	20240502	134500	83725030	5740	5740	5740	5740	1
332	20240502	134400	83719290	5740	5740	5740	5740	0
333	20240502	134300	83719290	5740	5740	5740	5740	0
334	20240502	134200	83719290	5740	5740	5740	5740	0
335	20240502	134100	83719290	5740	5740	5740	5740	0
336	20240502	134000	83719290	5740	5740	5740	5740	0
337	20240502	133900	83719290	5740	5740	5740	5740	16
338	20240502	133800	83627450	5740	5740	5740	5740	0
339	20240502	133700	83627450	5740	5740	5740	5740	17
340	20240502	133600	83529870	5740	5740	5740	5740	0
341	20240502	133500	83529870	5740	5740	5740	5740	0
342	20240502	133400	83529870	5740	5740	5740	5740	0
343	20240502	133300	83529870	5740	5740	5740	5740	0
344	20240502	133200	83529870	5740	5740	5740	5740	0
345	20240502	133100	83529870	5740	5740	5740	5740	0
346	20240502	133000	83529870	5740	5740	5740	5740	0
347	20240502	132900	83529870	5740	5740	5740	5740	0
348	20240502	132800	83529870	5740	5740	5740	5740	0
349	20240502	132700	83529870	5740	5740	5740	5740	0
350	20240502	132600	83529870	5740	5740	5740	5740	1
351	20240502	132500	83524130	5730	5730	5730	5730	30
352	20240502	132400	83352230	5720	5740	5740	5720	234
353	20240502	132300	82010520	5730	5730	5730	5730	100
354	20240502	132200	81437520	5740	5740	5740	5740	0
355	20240502	132100	81437520	5740	5740	5740	5740	0
356	20240502	132000	81437520	5740	5740	5740	5740	109
357	20240502	131900	80811860	5740	5740	5740	5740	0
358	20240502	131800	80811860	5740	5740	5740	5740	0
359	20240502	131700	80811860	5740	5740	5740	5740	0
360	20240502	131600	80811860	5740	5740	5740	5740	0
361	20240502	131500	80811860	5740	5740	5740	5740	0
362	20240502	131400	80811860	5740	5740	5740	5740	0
363	20240502	131300	80811860	5740	5740	5740	5740	0
364	20240502	131200	80811860	5740	5740	5740	5740	0
365	20240502	131100	80811860	5740	5740	5740	5740	0
366	20240502	131000	80811860	5740	5740	5740	5740	0
367	20240502	130900	80811860	5740	5740	5740	5740	0
368	20240502	130800	80811860	5740	5730	5740	5710	794
369	20240502	130700	76271630	5740	5740	5740	5740	0
370	20240502	130600	76271630	5740	5740	5740	5740	0
371	20240502	130500	76271630	5740	5740	5740	5740	0
372	20240502	130400	76271630	5740	5740	5740	5740	0
373	20240502	130300	76271630	5740	5740	5740	5740	0
374	20240502	130200	76271630	5740	5740	5740	5740	0
375	20240502	130100	76271630	5740	5740	5740	5740	0
376	20240502	130000	76271630	5740	5740	5740	5740	0
377	20240502	125900	76271630	5740	5740	5740	5740	0
378	20240502	125800	76271630	5740	5740	5740	5740	0
379	20240502	125700	76271630	5740	5740	5740	5740	0
380	20240502	125600	76271630	5740	5740	5740	5740	0
381	20240502	125500	76271630	5740	5740	5740	5740	0
382	20240502	125400	76271630	5740	5740	5740	5740	0
383	20240502	125300	76271630	5740	5740	5740	5740	0
384	20240502	125200	76271630	5740	5740	5740	5740	0
385	20240502	125100	76271630	5740	5740	5740	5740	0
386	20240502	125000	76271630	5740	5740	5740	5740	174
387	20240502	124900	75272870	5740	5740	5740	5740	0
388	20240502	124800	75272870	5740	5740	5740	5740	6
389	20240502	124700	75238430	5740	5740	5740	5740	0
390	20240502	124600	75238430	5740	5740	5740	5740	0
391	20240502	124500	75238430	5740	5740	5740	5740	0
392	20240502	124400	75238430	5740	5740	5740	5740	0
393	20240502	124300	75238430	5740	5740	5740	5740	0
394	20240502	124200	75238430	5740	5740	5740	5740	0
395	20240502	124100	75238430	5740	5740	5740	5740	0
396	20240502	124000	75238430	5740	5740	5740	5740	1
397	20240502	123900	75232690	5740	5740	5740	5740	0
398	20240502	123800	75232690	5740	5740	5740	5740	0
399	20240502	123700	75232690	5740	5740	5740	5740	3
400	20240502	123600	75215470	5710	5710	5710	5710	0
401	20240502	123500	75215470	5710	5710	5710	5710	0
402	20240502	123400	75215470	5710	5710	5710	5710	0
403	20240502	123300	75215470	5710	5720	5720	5710	1014
404	20240502	123200	69425480	5720	5720	5720	5720	185
405	20240502	123100	68367280	5740	5740	5740	5740	1
406	20240502	123000	68361540	5730	5740	5740	5730	844
407	20240502	122900	63522360	5750	5750	5750	5750	0
408	20240502	122800	63522360	5750	5750	5750	5750	0
409	20240502	122700	63522360	5750	5750	5750	5750	0
410	20240502	122600	63522360	5750	5750	5750	5750	0
411	20240502	122500	63522360	5750	5750	5750	5750	0
412	20240502	122400	63522360	5750	5750	5750	5750	17
413	20240502	122300	63424610	5740	5740	5740	5740	0
414	20240502	122200	63424610	5740	5740	5740	5740	0
415	20240502	122100	63424610	5740	5740	5740	5740	0
416	20240502	122000	63424610	5740	5740	5740	5740	73
417	20240502	121900	63005590	5740	5740	5740	5740	0
418	20240502	121800	63005590	5740	5740	5740	5740	0
419	20240502	121700	63005590	5740	5740	5740	5740	40
420	20240502	121600	62775990	5740	5740	5740	5740	0
421	20240502	121500	62775990	5740	5740	5740	5740	0
422	20240502	121400	62775990	5740	5740	5740	5740	0
423	20240502	121300	62775990	5740	5740	5740	5740	54
424	20240502	121200	62466030	5750	5750	5750	5750	0
425	20240502	121100	62466030	5750	5750	5750	5750	0
426	20240502	121000	62466030	5750	5750	5750	5750	0
427	20240502	120900	62466030	5750	5750	5750	5750	0
428	20240502	120800	62466030	5750	5750	5750	5750	119
429	20240502	120700	61781780	5750	5750	5750	5750	1
430	20240502	120600	61776030	5740	5740	5740	5740	47
431	20240502	120500	61506250	5750	5750	5750	5750	2
432	20240502	120400	61494750	5740	5740	5740	5740	0
433	20240502	120300	61494750	5740	5740	5740	5740	0
434	20240502	120200	61494750	5740	5740	5740	5740	0
435	20240502	120100	61494750	5740	5740	5740	5740	0
436	20240502	120000	61494750	5740	5740	5740	5740	0
437	20240502	115900	61494750	5740	5740	5740	5740	0
438	20240502	115800	61494750	5740	5740	5740	5740	0
439	20240502	115700	61494750	5740	5740	5740	5740	0
440	20240502	115600	61494750	5740	5740	5740	5740	0
441	20240502	115500	61494750	5740	5740	5740	5740	0
442	20240502	115400	61494750	5740	5740	5740	5740	0
443	20240502	115300	61494750	5740	5740	5740	5740	0
444	20240502	115200	61494750	5740	5740	5740	5740	0
445	20240502	115100	61494750	5740	5740	5740	5740	0
446	20240502	115000	61494750	5740	5740	5740	5740	10
447	20240502	114900	61437350	5750	5750	5750	5750	0
448	20240502	114800	61437350	5750	5750	5750	5750	0
449	20240502	114700	61437350	5750	5750	5750	5750	0
450	20240502	114600	61437350	5750	5750	5750	5750	0
451	20240502	114500	61437350	5750	5750	5750	5750	0
452	20240502	114400	61437350	5750	5750	5750	5750	0
453	20240502	114300	61437350	5750	5750	5750	5750	0
454	20240502	114200	61437350	5750	5750	5750	5750	0
455	20240502	114100	61437350	5750	5750	5750	5750	0
456	20240502	114000	61437350	5750	5750	5750	5750	0
457	20240502	113900	61437350	5750	5750	5750	5750	0
458	20240502	113800	61437350	5750	5750	5750	5750	0
459	20240502	113700	61437350	5750	5750	5750	5750	0
460	20240502	113600	61437350	5750	5750	5750	5750	446
461	20240502	113500	58872850	5760	5760	5760	5760	0
462	20240502	113400	58872850	5760	5760	5760	5760	0
463	20240502	113300	58872850	5760	5760	5760	5760	0
464	20240502	113200	58872850	5760	5760	5760	5760	0
465	20240502	113100	58872850	5760	5760	5760	5760	0
466	20240502	113000	58872850	5760	5760	5760	5760	0
467	20240502	112900	58872850	5760	5760	5760	5760	1
468	20240502	112800	58867090	5750	5750	5750	5750	0
469	20240502	112700	58867090	5750	5750	5750	5750	0
470	20240502	112600	58867090	5750	5750	5750	5750	730
471	20240502	112500	54669590	5750	5750	5750	5750	0
472	20240502	112400	54669590	5750	5750	5750	5750	0
473	20240502	112300	54669590	5750	5750	5750	5750	0
474	20240502	112200	54669590	5750	5750	5750	5750	0
475	20240502	112100	54669590	5750	5750	5750	5750	0
476	20240502	112000	54669590	5750	5750	5750	5750	0
477	20240502	111900	54669590	5750	5750	5750	5750	10
478	20240502	111800	54612090	5730	5730	5730	5730	0
479	20240502	111700	54612090	5730	5730	5730	5730	0
480	20240502	111600	54612090	5730	5730	5730	5730	0
481	20240502	111500	54612090	5730	5750	5750	5730	5
482	20240502	111400	54583400	5750	5750	5750	5750	10
483	20240502	111300	54525900	5750	5750	5750	5750	0
484	20240502	111200	54525900	5750	5750	5750	5750	0
485	20240502	111100	54525900	5750	5750	5750	5750	0
486	20240502	111000	54525900	5750	5750	5750	5750	220
487	20240502	110900	53260900	5750	5750	5750	5750	0
488	20240502	110800	53260900	5750	5750	5750	5750	0
489	20240502	110700	53260900	5750	5750	5750	5750	0
490	20240502	110600	53260900	5750	5750	5750	5750	0
491	20240502	110500	53260900	5750	5750	5750	5750	0
492	20240502	110400	53260900	5750	5750	5750	5750	1
493	20240502	110300	53255150	5710	5710	5710	5710	0
494	20240502	110200	53255150	5710	5710	5710	5710	0
495	20240502	110100	53255150	5710	5710	5710	5710	0
496	20240502	110000	53255150	5710	5710	5710	5710	0
497	20240502	105900	53255150	5710	5710	5710	5710	0
498	20240502	105800	53255150	5710	5710	5710	5710	0
499	20240502	105700	53255150	5710	5710	5710	5710	0
500	20240502	105600	53255150	5710	5710	5710	5710	0
501	20240502	105500	53255150	5710	5710	5710	5710	0
502	20240502	105400	53255150	5710	5710	5710	5710	0
503	20240502	105300	53255150	5710	5710	5710	5710	0
504	20240502	105200	53255150	5710	5710	5710	5710	0
505	20240502	105100	53255150	5710	5710	5710	5710	0
506	20240502	105000	53255150	5710	5710	5710	5710	0
507	20240502	104900	53255150	5710	5710	5710	5710	0
508	20240502	104800	53255150	5710	5710	5710	5710	0
509	20240502	104700	53255150	5710	5710	5710	5710	0
510	20240502	104600	53255150	5710	5710	5710	5710	0
511	20240502	104500	53255150	5710	5710	5710	5710	0
512	20240502	104400	53255150	5710	5710	5710	5710	0
513	20240502	104300	53255150	5710	5710	5710	5710	200
514	20240502	104200	52113150	5710	5710	5710	5710	0
515	20240502	104100	52113150	5710	5710	5710	5710	0
516	20240502	104000	52113150	5710	5750	5750	5710	6701
517	20240502	103900	13849770	5750	5750	5750	5750	0
518	20240502	103800	13849770	5750	5750	5750	5750	0
519	20240502	103700	13849770	5750	5750	5750	5750	0
520	20240502	103600	13849770	5750	5750	5750	5750	0
521	20240502	103500	13849770	5750	5750	5750	5750	0
522	20240502	103400	13849770	5750	5750	5750	5750	0
523	20240502	103300	13849770	5750	5750	5750	5750	0
524	20240502	103200	13849770	5750	5750	5750	5750	0
525	20240502	103100	13849770	5750	5750	5750	5750	5
526	20240502	103000	13821020	5710	5710	5710	5710	20
527	20240502	102900	13706820	5750	5750	5750	5750	0
528	20240502	102800	13706820	5750	5750	5750	5750	0
529	20240502	102700	13706820	5750	5750	5750	5750	0
530	20240502	102600	13706820	5750	5750	5750	5750	0
531	20240502	102500	13706820	5750	5750	5750	5750	10
532	20240502	102400	13649320	5720	5720	5720	5720	0
533	20240502	102300	13649320	5720	5720	5720	5720	0
534	20240502	102200	13649320	5720	5720	5720	5720	0
535	20240502	102100	13649320	5720	5720	5720	5720	0
536	20240502	102000	13649320	5720	5720	5720	5720	0
537	20240502	101900	13649320	5720	5720	5720	5720	3
538	20240502	101800	13632160	5750	5750	5750	5750	0
539	20240502	101700	13632160	5750	5720	5750	5720	45
540	20240502	101600	13374610	5750	5750	5750	5750	2
541	20240502	101500	13363110	5720	5720	5720	5720	0
542	20240502	101400	13363110	5720	5720	5720	5720	123
543	20240502	101300	12659550	5720	5720	5720	5720	78
544	20240502	101200	12213390	5720	5720	5720	5720	0
545	20240502	101100	12213390	5720	5720	5720	5720	1
546	20240502	101000	12207670	5720	5720	5720	5720	0
547	20240502	100900	12207670	5720	5720	5720	5720	2
548	20240502	100800	12196230	5720	5720	5720	5720	5
549	20240502	100700	12167630	5720	5720	5720	5720	0
550	20240502	100600	12167630	5720	5720	5720	5720	0
551	20240502	100500	12167630	5720	5720	5720	5720	0
552	20240502	100400	12167630	5720	5720	5720	5720	52
553	20240502	100300	11870190	5720	5720	5720	5720	0
554	20240502	100200	11870190	5720	5720	5720	5720	0
555	20240502	100100	11870190	5720	5720	5720	5720	1
556	20240502	100000	11864470	5700	5700	5700	5700	0
557	20240502	095900	11864470	5700	5700	5700	5700	204
558	20240502	095800	10701670	5700	5700	5700	5700	0
559	20240502	095700	10701670	5700	5700	5700	5700	0
560	20240502	095600	10701670	5700	5710	5710	5700	440
561	20240502	095500	8189400	5710	5710	5710	5710	0
562	20240502	095400	8189400	5710	5710	5710	5710	0
563	20240502	095300	8189400	5710	5710	5710	5710	0
564	20240502	095200	8189400	5710	5710	5710	5710	0
565	20240502	095100	8189400	5710	5710	5710	5710	0
566	20240502	095000	8189400	5710	5710	5710	5710	1
567	20240502	094900	8183690	5720	5720	5720	5720	0
568	20240502	094800	8183690	5720	5720	5720	5720	0
569	20240502	094700	8183690	5720	5720	5720	5720	0
570	20240502	094600	8183690	5720	5720	5720	5720	47
571	20240502	094500	7914850	5730	5730	5730	5730	0
572	20240502	094400	7914850	5730	5730	5730	5730	13
573	20240502	094300	7840360	5740	5740	5740	5740	50
574	20240502	094200	7553360	5750	5750	5750	5750	0
575	20240502	094100	7553360	5750	5750	5750	5750	0
576	20240502	094000	7553360	5750	5750	5750	5750	0
577	20240502	093900	7553360	5750	5750	5750	5750	0
578	20240502	093800	7553360	5750	5750	5750	5750	3
579	20240502	093700	7536110	5750	5750	5750	5750	10
580	20240502	093600	7478610	5730	5730	5730	5730	0
581	20240502	093500	7478610	5730	5730	5730	5730	0
582	20240502	093400	7478610	5730	5730	5730	5730	0
583	20240502	093300	7478610	5730	5740	5740	5730	85
584	20240502	093200	6991550	5750	5750	5750	5750	0
585	20240502	093100	6991550	5750	5750	5750	5750	0
586	20240502	093000	6991550	5750	5750	5750	5750	0
587	20240502	092900	6991550	5750	5750	5750	5750	0
588	20240502	092800	6991550	5750	5750	5750	5750	11
589	20240502	092700	6928300	5750	5750	5750	5750	0
590	20240502	092600	6928300	5750	5750	5750	5750	0
591	20240502	092500	6928300	5750	5750	5750	5750	0
592	20240502	092400	6928300	5750	5750	5750	5750	424
593	20240502	092300	4490300	5770	5770	5770	5770	0
594	20240502	092200	4490300	5770	5770	5770	5770	120
595	20240502	092100	3797900	5770	5770	5770	5760	252
596	20240502	092000	2343960	5770	5770	5770	5770	10
597	20240502	091900	2286260	5770	5770	5770	5770	10
598	20240502	091800	2228560	5780	5780	5780	5780	0
599	20240502	091700	2228560	5780	5780	5780	5780	0
600	20240502	091600	2228560	5780	5750	5780	5750	2
601	20240502	091500	2217030	5750	5750	5750	5750	60
602	20240502	091400	1872030	5790	5790	5790	5790	0
603	20240502	091300	1872030	5790	5790	5790	5790	1
604	20240502	091200	1866240	5790	5790	5790	5790	0
605	20240502	091100	1866240	5790	5790	5790	5790	10
606	20240502	091000	1808340	5790	5790	5790	5790	0
607	20240502	090900	1808340	5790	5790	5790	5790	2
608	20240502	090800	1796760	5750	5750	5750	5750	24
609	20240502	090700	1658760	5780	5780	5780	5780	0
610	20240502	090600	1658760	5780	5760	5780	5740	12
611	20240502	090500	1589460	5780	5770	5780	5770	258
612	20240502	090400	98240	5770	5770	5770	5770	1
613	20240502	090300	92470	5780	5770	5780	5770	10
614	20240502	090200	34680	5780	5780	5780	5780	0
615	20240502	090100	34680	5780	5780	5780	5780	0
616	20240502	090000	34680	5780	5780	5780	5780	6