KissMeData/099440/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	200800	11189141220	4175	4175	4175	4175	63393
3	20240502	200700	11189141220	4175	4175	4175	4175	0
4	20240502	200600	11189141220	4175	4175	4175	4175	0
5	20240502	200500	11189141220	4175	4175	4175	4175	0
6	20240502	200400	11189141220	4175	4175	4175	4175	0
7	20240502	200300	11189141220	4175	4175	4175	4175	0
8	20240502	200200	11189141220	4175	4175	4175	4175	0
9	20240502	200100	11189141220	4175	4175	4175	4175	0
10	20240502	200000	11189141220	4175	4175	4175	4175	0
11	20240502	195900	11189141220	4175	4175	4175	4175	0
12	20240502	195800	11189141220	4175	4175	4175	4175	0
13	20240502	195700	11189141220	4175	4175	4175	4175	0
14	20240502	195600	11189141220	4175	4175	4175	4175	0
15	20240502	195500	11189141220	4175	4175	4175	4175	0
16	20240502	195400	11189141220	4175	4175	4175	4175	0
17	20240502	195300	11189141220	4175	4175	4175	4175	0
18	20240502	195200	11189141220	4175	4175	4175	4175	0
19	20240502	195100	11189141220	4175	4175	4175	4175	0
20	20240502	195000	11189141220	4175	4175	4175	4175	0
21	20240502	194900	11189141220	4175	4175	4175	4175	0
22	20240502	194800	11189141220	4175	4175	4175	4175	0
23	20240502	194700	11189141220	4175	4175	4175	4175	0
24	20240502	194600	11189141220	4175	4175	4175	4175	0
25	20240502	194500	11189141220	4175	4175	4175	4175	0
26	20240502	194400	11189141220	4175	4175	4175	4175	0
27	20240502	194300	11189141220	4175	4175	4175	4175	0
28	20240502	194200	11189141220	4175	4175	4175	4175	0
29	20240502	194100	11189141220	4175	4175	4175	4175	0
30	20240502	194000	11189141220	4175	4175	4175	4175	0
31	20240502	193900	11189141220	4175	4175	4175	4175	0
32	20240502	193800	11189141220	4175	4175	4175	4175	63393
33	20240502	193700	11189141220	4175	4175	4175	4175	0
34	20240502	193600	11189141220	4175	4175	4175	4175	0
35	20240502	193500	11189141220	4175	4175	4175	4175	0
36	20240502	193400	11189141220	4175	4175	4175	4175	0
37	20240502	193300	11189141220	4175	4175	4175	4175	0
38	20240502	193200	11189141220	4175	4175	4175	4175	0
39	20240502	193100	11189141220	4175	4175	4175	4175	0
40	20240502	193000	11189141220	4175	4175	4175	4175	0
41	20240502	192900	11189141220	4175	4175	4175	4175	0
42	20240502	192800	11189141220	4175	4175	4175	4175	0
43	20240502	192700	11189141220	4175	4175	4175	4175	0
44	20240502	192600	11189141220	4175	4175	4175	4175	0
45	20240502	192500	11189141220	4175	4175	4175	4175	0
46	20240502	192400	11189141220	4175	4175	4175	4175	0
47	20240502	192300	11189141220	4175	4175	4175	4175	0
48	20240502	192200	11189141220	4175	4175	4175	4175	0
49	20240502	192100	11189141220	4175	4175	4175	4175	0
50	20240502	192000	11189141220	4175	4175	4175	4175	0
51	20240502	191900	11189141220	4175	4175	4175	4175	0
52	20240502	191800	11189141220	4175	4175	4175	4175	0
53	20240502	191700	11189141220	4175	4175	4175	4175	0
54	20240502	191600	11189141220	4175	4175	4175	4175	0
55	20240502	191500	11189141220	4175	4175	4175	4175	0
56	20240502	191400	11189141220	4175	4175	4175	4175	0
57	20240502	191300	11189141220	4175	4175	4175	4175	0
58	20240502	191200	11189141220	4175	4175	4175	4175	0
59	20240502	191100	11189141220	4175	4175	4175	4175	0
60	20240502	191000	11189141220	4175	4175	4175	4175	0
61	20240502	190900	11189141220	4175	4175	4175	4175	0
62	20240502	190800	11189141220	4175	4175	4175	4175	63393
63	20240502	190700	11189141220	4175	4175	4175	4175	0
64	20240502	190600	11189141220	4175	4175	4175	4175	0
65	20240502	190500	11189141220	4175	4175	4175	4175	0
66	20240502	190400	11189141220	4175	4175	4175	4175	0
67	20240502	190300	11189141220	4175	4175	4175	4175	0
68	20240502	190200	11189141220	4175	4175	4175	4175	0
69	20240502	190100	11189141220	4175	4175	4175	4175	0
70	20240502	190000	11189141220	4175	4175	4175	4175	0
71	20240502	185900	11189141220	4175	4175	4175	4175	0
72	20240502	185800	11189141220	4175	4175	4175	4175	0
73	20240502	185700	11189141220	4175	4175	4175	4175	0
74	20240502	185600	11189141220	4175	4175	4175	4175	0
75	20240502	185500	11189141220	4175	4175	4175	4175	0
76	20240502	185400	11189141220	4175	4175	4175	4175	0
77	20240502	185300	11189141220	4175	4175	4175	4175	0
78	20240502	185200	11189141220	4175	4175	4175	4175	0
79	20240502	185100	11189141220	4175	4175	4175	4175	0
80	20240502	185000	11189141220	4175	4175	4175	4175	0
81	20240502	184900	11189141220	4175	4175	4175	4175	0
82	20240502	184800	11189141220	4175	4175	4175	4175	0
83	20240502	184700	11189141220	4175	4175	4175	4175	0
84	20240502	184600	11189141220	4175	4175	4175	4175	0
85	20240502	184500	11189141220	4175	4175	4175	4175	0
86	20240502	184400	11189141220	4175	4175	4175	4175	0
87	20240502	184300	11189141220	4175	4175	4175	4175	0
88	20240502	184200	11189141220	4175	4175	4175	4175	0
89	20240502	184100	11189141220	4175	4175	4175	4175	0
90	20240502	184000	11189141220	4175	4175	4175	4175	0
91	20240502	183900	11189141220	4175	4175	4175	4175	0
92	20240502	183800	11189141220	4175	4175	4175	4175	63393
93	20240502	183700	11189141220	4175	4175	4175	4175	0
94	20240502	183600	11189141220	4175	4175	4175	4175	0
95	20240502	183500	11189141220	4175	4175	4175	4175	0
96	20240502	183400	11189141220	4175	4175	4175	4175	0
97	20240502	183300	11189141220	4175	4175	4175	4175	0
98	20240502	183200	11189141220	4175	4175	4175	4175	0
99	20240502	183100	11189141220	4175	4175	4175	4175	0
100	20240502	183000	11189141220	4175	4175	4175	4175	0
101	20240502	182900	11189141220	4175	4175	4175	4175	0
102	20240502	182800	11189141220	4175	4175	4175	4175	0
103	20240502	182700	11189141220	4175	4175	4175	4175	0
104	20240502	182600	11189141220	4175	4175	4175	4175	0
105	20240502	182500	11189141220	4175	4175	4175	4175	0
106	20240502	182400	11189141220	4175	4175	4175	4175	0
107	20240502	182300	11189141220	4175	4175	4175	4175	0
108	20240502	182200	11189141220	4175	4175	4175	4175	0
109	20240502	182100	11189141220	4175	4175	4175	4175	0
110	20240502	182000	11189141220	4175	4175	4175	4175	0
111	20240502	181900	11189141220	4175	4175	4175	4175	0
112	20240502	181800	11189141220	4175	4175	4175	4175	0
113	20240502	181700	11189141220	4175	4175	4175	4175	0
114	20240502	181600	11189141220	4175	4175	4175	4175	0
115	20240502	181500	11189141220	4175	4175	4175	4175	0
116	20240502	181400	11189141220	4175	4175	4175	4175	0
117	20240502	181300	11189141220	4175	4175	4175	4175	0
118	20240502	181200	11189141220	4175	4175	4175	4175	0
119	20240502	181100	11189141220	4175	4175	4175	4175	0
120	20240502	181000	11189141220	4175	4175	4175	4175	0
121	20240502	180900	11189141220	4175	4175	4175	4175	0
122	20240502	180800	11189141220	4175	4175	4175	4175	63393
123	20240502	180700	11189141220	4175	4175	4175	4175	0
124	20240502	180600	11189141220	4175	4175	4175	4175	0
125	20240502	180500	11189141220	4175	4175	4175	4175	0
126	20240502	180400	11189141220	4175	4175	4175	4175	0
127	20240502	180300	11189141220	4175	4175	4175	4175	0
128	20240502	180200	11189141220	4175	4175	4175	4175	0
129	20240502	180100	11189141220	4175	4175	4175	4175	0
130	20240502	180000	11189141220	4175	4175	4175	4175	0
131	20240502	175900	11189141220	4175	4175	4175	4175	0
132	20240502	175800	11189141220	4175	4175	4175	4175	0
133	20240502	175700	11189141220	4175	4175	4175	4175	0
134	20240502	175600	11189141220	4175	4175	4175	4175	0
135	20240502	175500	11189141220	4175	4175	4175	4175	0
136	20240502	175400	11189141220	4175	4175	4175	4175	0
137	20240502	175300	11189141220	4175	4175	4175	4175	0
138	20240502	175200	11189141220	4175	4175	4175	4175	0
139	20240502	175100	11189141220	4175	4175	4175	4175	0
140	20240502	175000	11189141220	4175	4175	4175	4175	0
141	20240502	174900	11189141220	4175	4175	4175	4175	0
142	20240502	174800	11189141220	4175	4175	4175	4175	0
143	20240502	174700	11189141220	4175	4175	4175	4175	0
144	20240502	174600	11189141220	4175	4175	4175	4175	0
145	20240502	174500	11189141220	4175	4175	4175	4175	0
146	20240502	174400	11189141220	4175	4175	4175	4175	0
147	20240502	174300	11189141220	4175	4175	4175	4175	0
148	20240502	174200	11189141220	4175	4175	4175	4175	0
149	20240502	174100	11189141220	4175	4175	4175	4175	0
150	20240502	174000	11189141220	4175	4175	4175	4175	0
151	20240502	173900	11189141220	4175	4175	4175	4175	0
152	20240502	173800	11189141220	4175	4175	4175	4175	63393
153	20240502	173700	11189141220	4175	4175	4175	4175	0
154	20240502	173600	11189141220	4175	4175	4175	4175	0
155	20240502	173500	11189141220	4175	4175	4175	4175	0
156	20240502	173400	11189141220	4175	4175	4175	4175	0
157	20240502	173300	11189141220	4175	4175	4175	4175	0
158	20240502	173200	11189141220	4175	4175	4175	4175	0
159	20240502	173100	11189141220	4175	4175	4175	4175	0
160	20240502	173000	11189141220	4175	4175	4175	4175	0
161	20240502	172900	11189141220	4175	4175	4175	4175	0
162	20240502	172800	11189141220	4175	4175	4175	4175	0
163	20240502	172700	11189141220	4175	4175	4175	4175	0
164	20240502	172600	11189141220	4175	4175	4175	4175	0
165	20240502	172500	11189141220	4175	4175	4175	4175	0
166	20240502	172400	11189141220	4175	4175	4175	4175	0
167	20240502	172300	11189141220	4175	4175	4175	4175	0
168	20240502	172200	11189141220	4175	4175	4175	4175	0
169	20240502	172100	11189141220	4175	4175	4175	4175	0
170	20240502	172000	11189141220	4175	4175	4175	4175	0
171	20240502	171900	11189141220	4175	4175	4175	4175	0
172	20240502	171800	11189141220	4175	4175	4175	4175	0
173	20240502	171700	11189141220	4175	4175	4175	4175	0
174	20240502	171600	11189141220	4175	4175	4175	4175	0
175	20240502	171500	11189141220	4175	4175	4175	4175	0
176	20240502	171400	11189141220	4175	4175	4175	4175	0
177	20240502	171300	11189141220	4175	4175	4175	4175	0
178	20240502	171200	11189141220	4175	4175	4175	4175	0
179	20240502	171100	11189141220	4175	4175	4175	4175	0
180	20240502	171000	11189141220	4175	4175	4175	4175	0
181	20240502	170900	11189141220	4175	4175	4175	4175	0
182	20240502	170800	11189141220	4175	4175	4175	4175	63393
183	20240502	170700	11189141220	4175	4175	4175	4175	0
184	20240502	170600	11189141220	4175	4175	4175	4175	0
185	20240502	170500	11189141220	4175	4175	4175	4175	0
186	20240502	170400	11189141220	4175	4175	4175	4175	0
187	20240502	170300	11189141220	4175	4175	4175	4175	0
188	20240502	170200	11189141220	4175	4175	4175	4175	0
189	20240502	170100	11189141220	4175	4175	4175	4175	0
190	20240502	170000	11189141220	4175	4175	4175	4175	0
191	20240502	165900	11189141220	4175	4175	4175	4175	0
192	20240502	165800	11189141220	4175	4175	4175	4175	0
193	20240502	165700	11189141220	4175	4175	4175	4175	0
194	20240502	165600	11189141220	4175	4175	4175	4175	0
195	20240502	165500	11189141220	4175	4175	4175	4175	0
196	20240502	165400	11189141220	4175	4175	4175	4175	0
197	20240502	165300	11189141220	4175	4175	4175	4175	0
198	20240502	165200	11189141220	4175	4175	4175	4175	0
199	20240502	165100	11189141220	4175	4175	4175	4175	0
200	20240502	165000	11189141220	4175	4175	4175	4175	0
201	20240502	164900	11189141220	4175	4175	4175	4175	0
202	20240502	164800	11189141220	4175	4175	4175	4175	0
203	20240502	164700	11189141220	4175	4175	4175	4175	0
204	20240502	164600	11189141220	4175	4175	4175	4175	0
205	20240502	164500	11189141220	4175	4175	4175	4175	0
206	20240502	164400	11189141220	4175	4175	4175	4175	0
207	20240502	164300	11189141220	4175	4175	4175	4175	0
208	20240502	164200	11189141220	4175	4175	4175	4175	0
209	20240502	164100	11189141220	4175	4175	4175	4175	0
210	20240502	164000	11189141220	4175	4175	4175	4175	0
211	20240502	163900	11189141220	4175	4175	4175	4175	0
212	20240502	163800	11189141220	4175	4175	4175	4175	63393
213	20240502	163700	11189141220	4175	4175	4175	4175	0
214	20240502	163600	11189141220	4175	4175	4175	4175	0
215	20240502	163500	11189141220	4175	4175	4175	4175	0
216	20240502	163400	11189141220	4175	4175	4175	4175	0
217	20240502	163300	11189141220	4175	4175	4175	4175	0
218	20240502	163200	11189141220	4175	4175	4175	4175	0
219	20240502	163100	11189141220	4175	4175	4175	4175	0
220	20240502	163000	11189141220	4175	4175	4175	4175	0
221	20240502	162900	11189141220	4175	4175	4175	4175	0
222	20240502	162800	11189141220	4175	4175	4175	4175	0
223	20240502	162700	11189141220	4175	4175	4175	4175	0
224	20240502	162600	11189141220	4175	4175	4175	4175	0
225	20240502	162500	11189141220	4175	4175	4175	4175	0
226	20240502	162400	11189141220	4175	4175	4175	4175	0
227	20240502	162300	11189141220	4175	4175	4175	4175	0
228	20240502	162200	11189141220	4175	4175	4175	4175	0
229	20240502	162100	11189141220	4175	4175	4175	4175	0
230	20240502	162000	11189141220	4175	4175	4175	4175	0
231	20240502	161900	11189141220	4175	4175	4175	4175	0
232	20240502	161800	11189141220	4175	4175	4175	4175	0
233	20240502	161700	11189141220	4175	4175	4175	4175	0
234	20240502	161600	11189141220	4175	4175	4175	4175	0
235	20240502	161500	11189141220	4175	4175	4175	4175	0
236	20240502	161400	11189141220	4175	4175	4175	4175	0
237	20240502	161300	11189141220	4175	4175	4175	4175	0
238	20240502	161200	11189141220	4175	4175	4175	4175	0
239	20240502	161100	11189141220	4175	4175	4175	4175	0
240	20240502	161000	11189141220	4175	4175	4175	4175	0
241	20240502	160900	11189141220	4175	4175	4175	4175	0
242	20240502	160800	11189141220	4175	4175	4175	4175	63393
243	20240502	160700	11189141220	4175	4175	4175	4175	0
244	20240502	160600	11189141220	4175	4175	4175	4175	0
245	20240502	160500	11189141220	4175	4175	4175	4175	0
246	20240502	160400	11189141220	4175	4175	4175	4175	0
247	20240502	160300	11189141220	4175	4175	4175	4175	0
248	20240502	160200	11189141220	4175	4175	4175	4175	0
249	20240502	160100	11189141220	4175	4175	4175	4175	0
250	20240502	160000	11189141220	4175	4175	4175	4175	0
251	20240502	155900	11189141220	4175	4175	4175	4175	0
252	20240502	155800	11189141220	4175	4175	4175	4175	0
253	20240502	155700	11189141220	4175	4175	4175	4175	0
254	20240502	155600	11189141220	4175	4175	4175	4175	0
255	20240502	155500	11189141220	4175	4175	4175	4175	0
256	20240502	155400	11189141220	4175	4175	4175	4175	0
257	20240502	155300	11189141220	4175	4175	4175	4175	0
258	20240502	155200	11189141220	4175	4175	4175	4175	0
259	20240502	155100	11189141220	4175	4175	4175	4175	0
260	20240502	155000	11189141220	4175	4175	4175	4175	0
261	20240502	154900	11189141220	4175	4175	4175	4175	0
262	20240502	154800	11189141220	4175	4175	4175	4175	0
263	20240502	154700	11189141220	4175	4175	4175	4175	0
264	20240502	154600	11189141220	4175	4175	4175	4175	0
265	20240502	154500	11189141220	4175	4175	4175	4175	0
266	20240502	154400	11189141220	4175	4175	4175	4175	0
267	20240502	154300	11189141220	4175	4175	4175	4175	0
268	20240502	154200	11189141220	4175	4175	4175	4175	0
269	20240502	154100	11189141220	4175	4175	4175	4175	0
270	20240502	154000	11189141220	4175	4175	4175	4175	0
271	20240502	153900	11189141220	4175	4175	4175	4175	0
272	20240502	153800	11189141220	4175	4175	4175	4175	63393
273	20240502	153700	11189141220	4175	4175	4175	4175	0
274	20240502	153600	11189141220	4175	4175	4175	4175	0
275	20240502	153500	11189141220	4175	4175	4175	4175	0
276	20240502	153400	11189141220	4175	4175	4175	4175	0
277	20240502	153300	11189141220	4175	4175	4175	4175	0
278	20240502	153200	11189141220	4175	4175	4175	4175	0
279	20240502	153100	11189141220	4175	4175	4175	4175	0
280	20240502	153000	11189141220	4175	4175	4175	4175	63393
281	20240502	152900	10924475445	4155	4155	4155	4155	0
282	20240502	152800	10924475445	4155	4155	4155	4155	0
283	20240502	152700	10924475445	4155	4155	4155	4155	0
284	20240502	152600	10924475445	4155	4155	4155	4155	0
285	20240502	152500	10924475445	4155	4155	4155	4155	0
286	20240502	152400	10924475445	4155	4155	4155	4155	0
287	20240502	152300	10924475445	4155	4155	4155	4155	0
288	20240502	152200	10924475445	4155	4155	4155	4155	0
289	20240502	152100	10924475445	4155	4155	4155	4155	0
290	20240502	152000	10924475445	4155	4155	4155	4155	0
291	20240502	151900	10924475445	4155	4150	4155	4145	5240
292	20240502	151800	10902724965	4150	4155	4155	4145	13546
293	20240502	151700	10846502920	4155	4155	4160	4155	4403
294	20240502	151600	10828203565	4155	4155	4160	4155	23288
295	20240502	151500	10731402570	4155	4155	4155	4150	9381
296	20240502	151400	10692424765	4155	4150	4155	4150	3982
297	20240502	151300	10675898115	4150	4155	4155	4150	2075
298	20240502	151200	10667286740	4155	4155	4160	4150	7399
299	20240502	151100	10636548465	4155	4150	4155	4150	4519
300	20240502	151000	10617789465	4155	4155	4155	4145	3322
301	20240502	150900	10603996915	4155	4165	4165	4150	7168
302	20240502	150800	10574227595	4165	4165	4165	4155	17039
303	20240502	150700	10503331125	4165	4165	4170	4160	6193
304	20240502	150600	10477539395	4165	4165	4165	4160	3213
305	20240502	150500	10464158940	4165	4155	4165	4155	22656
306	20240502	150400	10369948940	4155	4150	4155	4145	3111
307	20240502	150300	10357035415	4145	4155	4155	4145	4497
308	20240502	150200	10338372735	4155	4150	4155	4150	6064
309	20240502	150100	10313207125	4150	4150	4155	4150	2806
310	20240502	150000	10301552640	4150	4145	4150	4145	2872
311	20240502	145900	10289636540	4145	4150	4150	4145	2125
312	20240502	145800	10280817905	4145	4150	4150	4145	306
313	20240502	145700	10279548830	4145	4155	4155	4145	6977
314	20240502	145600	10250596900	4155	4155	4160	4155	2180
315	20240502	145500	10241536480	4160	4145	4160	4145	6929
316	20240502	145400	10212742470	4145	4150	4155	4145	2685
317	20240502	145300	10201606135	4145	4150	4150	4145	2535
318	20240502	145200	10191086010	4145	4150	4150	4145	572
319	20240502	145100	10188712335	4145	4145	4150	4145	2102
320	20240502	145000	10179999295	4150	4145	4150	4145	1589
321	20240502	144900	10173412865	4145	4135	4145	4135	6171
322	20240502	144800	10147864465	4135	4145	4145	4135	5388
323	20240502	144700	10125550945	4145	4145	4145	4145	1147
324	20240502	144600	10120796630	4140	4145	4145	4140	5089
325	20240502	144500	10099715390	4150	4155	4155	4150	2101
326	20240502	144400	10090995740	4160	4145	4160	4145	7869
327	20240502	144300	10058299115	4145	4140	4145	4135	1960
328	20240502	144200	10050184530	4140	4145	4145	4135	14232
329	20240502	144100	9991290325	4145	4150	4150	4140	9665
330	20240502	144000	9951264905	4145	4145	4150	4145	2556
331	20240502	143900	9940660840	4145	4155	4160	4145	10212
332	20240502	143800	9898277330	4160	4160	4165	4155	6963
333	20240502	143700	9869305105	4155	4150	4160	4150	6513
334	20240502	143600	9842235340	4150	4145	4155	4145	5850
335	20240502	143500	9817961125	4150	4145	4150	4145	4760
336	20240502	143400	9798208580	4145	4150	4150	4145	619
337	20240502	143300	9795639855	4145	4145	4145	4145	3411
338	20240502	143200	9781501260	4145	4145	4150	4145	848
339	20240502	143100	9777983785	4145	4150	4150	4145	406
340	20240502	143000	9776300910	4150	4150	4155	4145	5479
341	20240502	142900	9753569785	4155	4150	4160	4150	607
342	20240502	142800	9751045510	4160	4155	4160	4150	1877
343	20240502	142700	9743255545	4150	4155	4160	4150	3904
344	20240502	142600	9727042515	4150	4155	4155	4150	4788
345	20240502	142500	9707148930	4155	4165	4165	4155	575
346	20240502	142400	9704756245	4160	4160	4160	4155	3580
347	20240502	142300	9689863845	4160	4150	4160	4150	7128
348	20240502	142200	9660264055	4150	4150	4155	4150	3117
349	20240502	142100	9647328495	4155	4155	4160	4155	2144
350	20240502	142000	9638420170	4155	4155	4155	4150	2796
351	20240502	141900	9626802920	4155	4155	4155	4150	5991
352	20240502	141800	9601918265	4155	4165	4165	4155	13369
353	20240502	141700	9546333185	4160	4160	4160	4155	4848
354	20240502	141600	9526165550	4160	4160	4165	4155	3903
355	20240502	141500	9509933680	4155	4155	4160	4155	824
356	20240502	141400	9506506960	4155	4155	4160	4155	2187
357	20240502	141300	9497419415	4160	4165	4165	4160	2272
358	20240502	141200	9487967835	4160	4160	4160	4160	2131
359	20240502	141100	9479102875	4160	4160	4160	4155	4326
360	20240502	141000	9461113585	4155	4160	4165	4155	7093
361	20240502	140900	9431618960	4160	4155	4160	4155	5340
362	20240502	140800	9409413910	4155	4155	4155	4155	2783
363	20240502	140700	9397850545	4155	4150	4155	4145	1289
364	20240502	140600	9392501155	4150	4140	4150	4140	1742
365	20240502	140500	9385275440	4145	4145	4145	4145	364
366	20240502	140400	9383766660	4145	4135	4145	4135	4217
367	20240502	140300	9366299355	4140	4135	4140	4135	1792
368	20240502	140200	9358889210	4135	4135	4135	4135	2357
369	20240502	140100	9349143015	4140	4135	4140	4135	1007
370	20240502	140000	9344974050	4140	4145	4145	4140	540
371	20240502	135900	9342738290	4150	4150	4150	4140	5325
372	20240502	135800	9320688290	4150	4150	4150	4145	473
373	20240502	135700	9318725675	4150	4150	4150	4145	924
374	20240502	135600	9314892785	4155	4150	4155	4150	1085
375	20240502	135500	9310389970	4150	4135	4150	4135	5540
376	20240502	135400	9287429245	4140	4150	4155	4140	3322
377	20240502	135300	9273663430	4155	4150	4155	4150	16
378	20240502	135200	9273596960	4155	4160	4160	4150	3316
379	20240502	135100	9259827005	4160	4155	4160	4155	662
380	20240502	135000	9257074595	4155	4165	4175	4155	12903
381	20240502	134900	9203360600	4165	4155	4170	4150	9070
382	20240502	134800	9165619975	4155	4145	4155	4145	1917
383	20240502	134700	9157662120	4145	4145	4145	4145	10
384	20240502	134600	9157620670	4150	4150	4150	4150	273
385	20240502	134500	9156487720	4150	4145	4150	4145	1932
386	20240502	134400	9148470530	4145	4140	4145	4140	170
387	20240502	134300	9147765895	4150	4140	4150	4140	3214
388	20240502	134200	9134431570	4140	4140	4140	4140	1035
389	20240502	134100	9130146670	4140	4145	4150	4140	555
390	20240502	134000	9127844025	4140	4135	4140	4135	1400
391	20240502	133900	9122051525	4135	4135	4150	4135	9719
392	20240502	133800	9081829110	4135	4140	4140	4135	1412
393	20240502	133700	9075984470	4145	4140	4145	4140	2384
394	20240502	133600	9066111020	4140	4135	4140	4135	744
395	20240502	133500	9063033995	4135	4145	4145	4135	5472
396	20240502	133400	9040398395	4145	4145	4145	4140	466
397	20240502	133300	9038466950	4145	4145	4150	4145	498
398	20240502	133200	9036402325	4145	4140	4150	4135	8070
399	20240502	133100	9002941985	4145	4140	4145	4140	3143
400	20240502	133000	8989914265	4140	4140	4140	4140	2205
401	20240502	132900	8980785565	4140	4135	4140	4135	460
402	20240502	132800	8978881180	4135	4135	4135	4135	110
403	20240502	132700	8978426330	4135	4135	4135	4135	209
404	20240502	132600	8977562115	4135	4145	4145	4135	2050
405	20240502	132500	8969078710	4140	4145	4145	4140	4124
406	20240502	132400	8951999320	4145	4145	4145	4140	552
407	20240502	132300	8949711285	4145	4145	4145	4140	47
408	20240502	132200	8949516475	4145	4140	4150	4140	4021
409	20240502	132100	8932854215	4140	4135	4145	4130	1318
410	20240502	132000	8927399700	4135	4130	4140	4130	5558
411	20240502	131900	8904442335	4130	4135	4135	4125	1389
412	20240502	131800	8898707340	4135	4135	4135	4135	277
413	20240502	131700	8897561945	4140	4135	4140	4135	682
414	20240502	131600	8894740330	4135	4135	4140	4135	2661
415	20240502	131500	8883727095	4130	4125	4130	4125	2368
416	20240502	131400	8873952770	4125	4125	4125	4120	4110
417	20240502	131300	8857000060	4120	4120	4120	4120	1364
418	20240502	131200	8851380380	4120	4120	4120	4115	474
419	20240502	131100	8849427755	4120	4115	4120	4110	59
420	20240502	131000	8849185230	4115	4115	4115	4115	522
421	20240502	130900	8847037200	4115	4115	4120	4115	2069
422	20240502	130800	8838523260	4115	4110	4115	4110	461
423	20240502	130700	8836627070	4110	4115	4115	4110	3577
424	20240502	130600	8821923135	4115	4115	4115	4110	4519
425	20240502	130500	8803331420	4115	4120	4120	4115	4892
426	20240502	130400	8783197905	4115	4110	4115	4110	492
427	20240502	130300	8781173350	4110	4120	4120	4110	4274
428	20240502	130200	8763585040	4120	4120	4120	4115	5593
429	20240502	130100	8740563605	4120	4120	4130	4120	891
430	20240502	130000	8736892670	4125	4120	4125	4120	580
431	20240502	125900	8734502670	4120	4125	4125	4115	1582
432	20240502	125800	8727982355	4120	4115	4130	4115	6445
433	20240502	125700	8701448695	4115	4125	4130	4115	9674
434	20240502	125600	8661570705	4120	4120	4125	4120	3429
435	20240502	125500	8647432835	4115	4125	4125	4115	5302
436	20240502	125400	8625598510	4125	4130	4130	4125	515
437	20240502	125300	8623471610	4130	4130	4130	4120	2308
438	20240502	125200	8613944570	4130	4120	4130	4120	1589
439	20240502	125100	8607397630	4125	4130	4130	4120	1231
440	20240502	125000	8602319705	4130	4120	4130	4120	767
441	20240502	124900	8599154580	4125	4120	4130	4120	1183
442	20240502	124800	8594278995	4120	4115	4120	4115	266
443	20240502	124700	8593183090	4120	4120	4120	4120	3453
444	20240502	124600	8578956730	4120	4125	4125	4120	515
445	20240502	124500	8576833700	4130	4120	4130	4120	738
446	20240502	124400	8573789350	4115	4115	4115	4115	1361
447	20240502	124300	8568188835	4115	4125	4135	4115	16510
448	20240502	124200	8500149875	4135	4130	4135	4125	502
449	20240502	124100	8498076825	4125	4140	4140	4125	24479
450	20240502	124000	8396923965	4140	4145	4145	4140	281
451	20240502	123900	8395760040	4145	4145	4145	4145	0
452	20240502	123800	8395760040	4145	4145	4145	4140	1370
453	20240502	123700	8390083930	4140	4145	4145	4135	1919
454	20240502	123600	8382144630	4145	4140	4145	4140	538
455	20240502	123500	8379916685	4140	4140	4150	4140	1948
456	20240502	123400	8371851515	4140	4140	4145	4135	2087
457	20240502	123300	8363215680	4150	4140	4150	4140	748
458	20240502	123200	8360118950	4155	4140	4155	4140	882
459	20240502	123100	8356463945	4140	4140	4145	4140	2889
460	20240502	123000	8344503430	4140	4140	4140	4135	1106
461	20240502	122900	8339930010	4140	4140	4140	4140	5263
462	20240502	122800	8318141190	4140	4155	4155	4140	529
463	20240502	122700	8315948400	4155	4145	4155	4140	1432
464	20240502	122600	8310012625	4150	4150	4150	4150	43
465	20240502	122500	8309834175	4150	4150	4150	4150	200
466	20240502	122400	8309004175	4155	4145	4160	4140	6641
467	20240502	122300	8281425385	4140	4140	4140	4140	352
468	20240502	122200	8279968105	4140	4140	4145	4140	940
469	20240502	122100	8276076450	4145	4135	4145	4135	1112
470	20240502	122000	8271477600	4135	4135	4140	4135	324
471	20240502	121900	8270137855	4140	4140	4140	4135	2172
472	20240502	121800	8261149775	4140	4150	4150	4140	704
473	20240502	121700	8258234985	4135	4145	4150	4135	4440
474	20240502	121600	8239857270	4150	4150	4150	4150	160
475	20240502	121500	8239193270	4150	4150	4150	4150	242
476	20240502	121400	8238188970	4150	4150	4150	4140	3064
477	20240502	121300	8225473590	4150	4145	4150	4140	528
478	20240502	121200	8223282870	4150	4140	4150	4140	1955
479	20240502	121100	8215188650	4140	4145	4145	4135	3046
480	20240502	121000	8202578385	4145	4145	4150	4145	3331
481	20240502	120900	8188768890	4150	4145	4150	4145	257
482	20240502	120800	8187702415	4145	4150	4150	4145	935
483	20240502	120700	8183822340	4150	4145	4150	4140	1168
484	20240502	120600	8178978825	4145	4140	4145	4140	1543
485	20240502	120500	8172585595	4145	4145	4145	4145	529
486	20240502	120400	8170392890	4140	4140	4140	4140	1653
487	20240502	120300	8163549470	4140	4140	4140	4140	1626
488	20240502	120200	8156817830	4140	4145	4145	4140	295
489	20240502	120100	8155596280	4140	4140	4140	4140	303
490	20240502	120000	8154341860	4140	4145	4145	4140	1777
491	20240502	115900	8146976530	4145	4140	4145	4140	62
492	20240502	115800	8146719840	4135	4140	4140	4135	696
493	20240502	115700	8143838900	4140	4140	4150	4140	1118
494	20240502	115600	8139209780	4140	4135	4140	4135	404
495	20240502	115500	8137537235	4135	4140	4150	4135	6097
496	20240502	115400	8112300975	4140	4145	4145	4140	1321
497	20240502	115300	8106829125	4145	4150	4150	4145	10202
498	20240502	115200	8064541830	4145	4150	4155	4145	2805
499	20240502	115100	8052903385	4150	4155	4155	4150	211
500	20240502	115000	8052026975	4155	4155	4155	4155	498
501	20240502	114900	8049957785	4155	4155	4155	4155	431
502	20240502	114800	8048166980	4155	4155	4160	4155	2730
503	20240502	114700	8036823275	4155	4155	4160	4155	447
504	20240502	114600	8034964525	4155	4150	4155	4150	559
505	20240502	114500	8032643675	4160	4150	4160	4145	2250
506	20240502	114400	8023294695	4150	4145	4155	4140	4081
507	20240502	114300	8006370130	4145	4145	4150	4145	659
508	20240502	114200	8003638550	4145	4145	4150	4140	2476
509	20240502	114100	7993380135	4145	4145	4145	4140	2506
510	20240502	114000	7982992800	4150	4145	4150	4145	1430
511	20240502	113900	7977060840	4145	4145	4150	4140	1752
512	20240502	113800	7969798805	4145	4145	4150	4145	3199
513	20240502	113700	7956534440	4145	4155	4155	4145	2165
514	20240502	113600	7947553245	4155	4150	4155	4150	210
515	20240502	113500	7946681670	4155	4150	4155	4145	605
516	20240502	113400	7944170855	4150	4145	4150	4140	4279
517	20240502	113300	7926422040	4145	4145	4145	4145	746
518	20240502	113200	7923329870	4150	4140	4150	4140	741
519	20240502	113100	7920257130	4140	4135	4140	4135	955
520	20240502	113000	7916305230	4135	4135	4140	4135	1966
521	20240502	112900	7908168895	4140	4135	4140	4135	593
522	20240502	112800	7905716455	4140	4140	4140	4140	1745
523	20240502	112700	7898492155	4140	4140	4140	4140	913
524	20240502	112600	7894712335	4140	4140	4145	4140	3044
525	20240502	112500	7882100055	4140	4140	4140	4135	898
526	20240502	112400	7878383730	4135	4140	4140	4135	2185
527	20240502	112300	7869347650	4135	4140	4145	4135	4207
528	20240502	112200	7851948540	4140	4145	4145	4140	230
529	20240502	112100	7850996335	4140	4140	4140	4140	632
530	20240502	112000	7848379855	4140	4140	4145	4140	3613
531	20240502	111900	7833414470	4140	4140	4140	4135	1518
532	20240502	111800	7827133135	4140	4145	4150	4140	2865
533	20240502	111700	7815271510	4140	4140	4140	4140	980
534	20240502	111600	7811214310	4140	4140	4140	4135	11158
535	20240502	111500	7765030400	4140	4140	4140	4135	6535
536	20240502	111400	7737983365	4145	4135	4150	4135	2909
537	20240502	111300	7725946665	4135	4150	4150	4135	9029
538	20240502	111200	7688568715	4150	4140	4150	4140	5366
539	20240502	111100	7666348055	4140	4150	4150	4140	4101
540	20240502	111000	7649350445	4150	4150	4155	4145	3598
541	20240502	110900	7634418785	4150	4155	4165	4150	5130
542	20240502	110800	7613104075	4150	4150	4150	4145	6778
543	20240502	110700	7584991465	4150	4155	4155	4150	12632
544	20240502	110600	7532522340	4155	4160	4160	4155	1682
545	20240502	110500	7525526670	4160	4170	4170	4160	3225
546	20240502	110400	7512089920	4170	4175	4175	4170	806
547	20240502	110300	7508727870	4175	4175	4175	4170	1804
548	20240502	110200	7501196220	4175	4175	4175	4170	670
549	20240502	110100	7498399160	4175	4180	4180	4175	1069
550	20240502	110000	7493935225	4180	4175	4180	4165	1570
551	20240502	105900	7487380515	4175	4165	4175	4165	1944
552	20240502	105800	7479272910	4170	4160	4170	4160	309
553	20240502	105700	7477986655	4170	4175	4175	4160	11394
554	20240502	105600	7430525270	4175	4175	4180	4170	2638
555	20240502	105500	7419512240	4175	4175	4175	4170	3183
556	20240502	105400	7406239090	4175	4175	4180	4175	361
557	20240502	105300	7404731910	4175	4175	4180	4175	2615
558	20240502	105200	7393808945	4175	4175	4175	4170	1776
559	20240502	105100	7386394445	4175	4175	4175	4170	573
560	20240502	105000	7384002190	4170	4175	4180	4170	679
561	20240502	104900	7381168355	4175	4190	4190	4175	13898
562	20240502	104800	7323044715	4190	4190	4190	4185	7075
563	20240502	104700	7293401215	4185	4185	4195	4185	4658
564	20240502	104600	7273877425	4185	4180	4190	4175	1502
565	20240502	104500	7267594665	4180	4185	4185	4175	4753
566	20240502	104400	7247737855	4185	4190	4190	4175	12215
567	20240502	104300	7196669295	4190	4190	4190	4185	4722
568	20240502	104200	7176893640	4190	4200	4205	4185	8180
569	20240502	104100	7142563280	4195	4185	4200	4175	7667
570	20240502	104000	7110448355	4175	4195	4195	4170	25857
571	20240502	103900	7002263535	4200	4195	4205	4190	21392
572	20240502	103800	6912489445	4195	4195	4205	4195	54901
573	20240502	103700	6681942790	4195	4185	4195	4180	17041
574	20240502	103600	6610562905	4185	4170	4185	4170	13368
575	20240502	103500	6554743365	4170	4155	4170	4155	11557
576	20240502	103400	6506613230	4160	4150	4160	4150	5220
577	20240502	103300	6484928720	4155	4145	4155	4145	1302
578	20240502	103200	6479527435	4145	4150	4155	4145	6404
579	20240502	103100	6452950890	4155	4155	4155	4150	9452
580	20240502	103000	6413708090	4155	4150	4160	4150	705
581	20240502	102900	6410778825	4160	4155	4160	4150	2019
582	20240502	102800	6402390475	4150	4160	4160	4150	5588
583	20240502	102700	6379168525	4160	4155	4160	4155	3373
584	20240502	102600	6365146465	4155	4165	4165	4155	5691
585	20240502	102500	6341459595	4165	4155	4165	4155	7360
586	20240502	102400	6310851480	4155	4150	4160	4150	4128
587	20240502	102300	6293703315	4150	4155	4155	4150	6188
588	20240502	102200	6268003815	4155	4160	4160	4155	356
589	20240502	102100	6266523905	4155	4155	4160	4155	859
590	20240502	102000	6262953180	4155	4160	4160	4155	782
591	20240502	101900	6259703930	4155	4160	4160	4150	4336
592	20240502	101800	6241685705	4160	4160	4160	4155	4968
593	20240502	101700	6221022075	4160	4155	4160	4155	7188
594	20240502	101600	6191125895	4155	4155	4160	4155	1602
595	20240502	101500	6184469435	4155	4150	4160	4150	3957
596	20240502	101400	6168029850	4150	4155	4155	4145	4081
597	20240502	101300	6151093825	4155	4145	4155	4145	6583
598	20240502	101200	6123782500	4145	4150	4150	4145	3406
599	20240502	101100	6109659665	4150	4150	4150	4145	613
600	20240502	101000	6107116215	4150	4145	4150	4140	4312
601	20240502	100900	6089243185	4140	4145	4150	4140	1571
602	20240502	100800	6082730480	4140	4155	4155	4140	14436
603	20240502	100700	6022880775	4155	4145	4160	4145	35594
604	20240502	100600	5875148085	4140	4145	4145	4140	5517
605	20240502	100500	5852290390	4145	4145	4145	4140	2371
606	20240502	100400	5842469310	4145	4145	4150	4140	3881
607	20240502	100300	5826370885	4145	4140	4145	4135	3748
608	20240502	100200	5810854405	4140	4140	4145	4135	5066
609	20240502	100100	5789884310	4140	4140	4140	4140	3268
610	20240502	100000	5776354790	4140	4145	4150	4140	2903
611	20240502	095900	5764321855	4145	4145	4150	4145	4175
612	20240502	095800	5747006680	4150	4145	4150	4145	5651
613	20240502	095700	5723571250	4145	4140	4150	4140	2014
614	20240502	095600	5715223265	4140	4155	4155	4140	4281
615	20240502	095500	5697476810	4155	4150	4160	4150	4679
616	20240502	095400	5678041805	4155	4150	4160	4150	4025
617	20240502	095300	5661322645	4155	4150	4155	4150	1724
618	20240502	095200	5654167545	4150	4140	4150	4135	2435
619	20240502	095100	5644078610	4145	4135	4150	4130	6605
620	20240502	095000	5616744495	4135	4140	4145	4135	4884
621	20240502	094900	5596533200	4135	4140	4140	4135	9366
622	20240502	094800	5557785175	4135	4130	4140	4130	5764
623	20240502	094700	5533956400	4130	4120	4135	4115	18639
624	20240502	094600	5457148740	4120	4135	4135	4115	15151
625	20240502	094500	5394693910	4130	4140	4140	4125	22919
626	20240502	094400	5299992265	4135	4150	4150	4135	10668
627	20240502	094300	5255794205	4145	4160	4165	4140	23854
628	20240502	094200	5156785070	4155	4155	4160	4145	13726
629	20240502	094100	5099821450	4145	4165	4165	4135	11538
630	20240502	094000	5052017155	4155	4160	4165	4145	15035
631	20240502	093900	4989562660	4150	4145	4160	4140	12864
632	20240502	093800	4936192845	4145	4150	4155	4145	4438
633	20240502	093700	4917777875	4155	4150	4160	4140	13339
634	20240502	093600	4862368985	4155	4145	4155	4140	8206
635	20240502	093500	4828337335	4145	4125	4155	4120	13540
636	20240502	093400	4772295590	4125	4140	4150	4120	25527
637	20240502	093300	4666812735	4150	4150	4160	4140	16718
638	20240502	093200	4597378715	4150	4140	4150	4135	6196
639	20240502	093100	4571696670	4140	4140	4140	4135	4428
640	20240502	093000	4553373730	4140	4125	4140	4125	8702
641	20240502	092900	4517398395	4125	4105	4130	4100	16944
642	20240502	092800	4447688240	4105	4125	4130	4105	13691
643	20240502	092700	4391380650	4125	4125	4130	4120	14120
644	20240502	092600	4333165310	4130	4120	4135	4115	11867
645	20240502	092500	4284198200	4130	4120	4135	4110	5503
646	20240502	092400	4261531680	4120	4130	4130	4105	32278
647	20240502	092300	4128672705	4130	4155	4155	4130	24555
648	20240502	092200	4027109790	4145	4160	4165	4145	10536
649	20240502	092100	3983338165	4160	4145	4160	4135	14494
650	20240502	092000	3923231935	4140	4145	4150	4135	18141
651	20240502	091900	3848137240	4145	4145	4155	4140	17113
652	20240502	091800	3777238105	4150	4150	4175	4140	27658
653	20240502	091700	3662461650	4135	4185	4185	4130	43222
654	20240502	091600	3483010825	4180	4160	4190	4150	30707
655	20240502	091500	3354853000	4160	4165	4175	4150	13863
656	20240502	091400	3297237385	4160	4160	4165	4135	39633
657	20240502	091300	3132680965	4165	4180	4190	4155	45689
658	20240502	091200	2942064370	4190	4160	4230	4155	102248
659	20240502	091100	2513422420	4150	4155	4160	4140	12491
660	20240502	091000	2461590780	4155	4145	4160	4140	8997
661	20240502	090900	2424241170	4150	4135	4155	4130	19085
662	20240502	090800	2345206470	4135	4150	4165	4135	19794
663	20240502	090700	2263124110	4145	4165	4170	4135	11970
664	20240502	090600	2213482800	4160	4165	4185	4150	22932
665	20240502	090500	2118097170	4165	4105	4170	4105	28716
666	20240502	090400	1999382675	4120	4180	4180	4100	56094
667	20240502	090300	1767152995	4180	4145	4200	4145	130380
668	20240502	090200	1221734615	4150	4095	4150	4090	45003
669	20240502	090100	1035950310	4095	4065	4100	4060	35218
670	20240502	090000	892137590	4080	4135	4150	4060	212648