KissMeData/057030/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	193800	204831835	4165	4165	4165	4165	1787
3	20240503	193700	204831835	4165	4165	4165	4165	0
4	20240503	193600	204831835	4165	4165	4165	4165	0
5	20240503	193500	204831835	4165	4165	4165	4165	0
6	20240503	193400	204831835	4165	4165	4165	4165	0
7	20240503	193300	204831835	4165	4165	4165	4165	0
8	20240503	193200	204831835	4165	4165	4165	4165	0
9	20240503	193100	204831835	4165	4165	4165	4165	0
10	20240503	193000	204831835	4165	4165	4165	4165	0
11	20240503	192900	204831835	4165	4165	4165	4165	0
12	20240503	192800	204831835	4165	4165	4165	4165	0
13	20240503	192700	204831835	4165	4165	4165	4165	0
14	20240503	192600	204831835	4165	4165	4165	4165	0
15	20240503	192500	204831835	4165	4165	4165	4165	0
16	20240503	192400	204831835	4165	4165	4165	4165	0
17	20240503	192300	204831835	4165	4165	4165	4165	0
18	20240503	192200	204831835	4165	4165	4165	4165	0
19	20240503	192100	204831835	4165	4165	4165	4165	0
20	20240503	192000	204831835	4165	4165	4165	4165	0
21	20240503	191900	204831835	4165	4165	4165	4165	0
22	20240503	191800	204831835	4165	4165	4165	4165	0
23	20240503	191700	204831835	4165	4165	4165	4165	0
24	20240503	191600	204831835	4165	4165	4165	4165	0
25	20240503	191500	204831835	4165	4165	4165	4165	0
26	20240503	191400	204831835	4165	4165	4165	4165	0
27	20240503	191300	204831835	4165	4165	4165	4165	0
28	20240503	191200	204831835	4165	4165	4165	4165	0
29	20240503	191100	204831835	4165	4165	4165	4165	0
30	20240503	191000	204831835	4165	4165	4165	4165	0
31	20240503	190900	204831835	4165	4165	4165	4165	0
32	20240503	190800	204831835	4165	4165	4165	4165	1787
33	20240503	190700	204831835	4165	4165	4165	4165	0
34	20240503	190600	204831835	4165	4165	4165	4165	0
35	20240503	190500	204831835	4165	4165	4165	4165	0
36	20240503	190400	204831835	4165	4165	4165	4165	0
37	20240503	190300	204831835	4165	4165	4165	4165	0
38	20240503	190200	204831835	4165	4165	4165	4165	0
39	20240503	190100	204831835	4165	4165	4165	4165	0
40	20240503	190000	204831835	4165	4165	4165	4165	0
41	20240503	185900	204831835	4165	4165	4165	4165	0
42	20240503	185800	204831835	4165	4165	4165	4165	0
43	20240503	185700	204831835	4165	4165	4165	4165	0
44	20240503	185600	204831835	4165	4165	4165	4165	0
45	20240503	185500	204831835	4165	4165	4165	4165	0
46	20240503	185400	204831835	4165	4165	4165	4165	0
47	20240503	185300	204831835	4165	4165	4165	4165	0
48	20240503	185200	204831835	4165	4165	4165	4165	0
49	20240503	185100	204831835	4165	4165	4165	4165	0
50	20240503	185000	204831835	4165	4165	4165	4165	0
51	20240503	184900	204831835	4165	4165	4165	4165	0
52	20240503	184800	204831835	4165	4165	4165	4165	0
53	20240503	184700	204831835	4165	4165	4165	4165	0
54	20240503	184600	204831835	4165	4165	4165	4165	0
55	20240503	184500	204831835	4165	4165	4165	4165	0
56	20240503	184400	204831835	4165	4165	4165	4165	0
57	20240503	184300	204831835	4165	4165	4165	4165	0
58	20240503	184200	204831835	4165	4165	4165	4165	0
59	20240503	184100	204831835	4165	4165	4165	4165	0
60	20240503	184000	204831835	4165	4165	4165	4165	0
61	20240503	183900	204831835	4165	4165	4165	4165	0
62	20240503	183800	204831835	4165	4165	4165	4165	1787
63	20240503	183700	204831835	4165	4165	4165	4165	0
64	20240503	183600	204831835	4165	4165	4165	4165	0
65	20240503	183500	204831835	4165	4165	4165	4165	0
66	20240503	183400	204831835	4165	4165	4165	4165	0
67	20240503	183300	204831835	4165	4165	4165	4165	0
68	20240503	183200	204831835	4165	4165	4165	4165	0
69	20240503	183100	204831835	4165	4165	4165	4165	0
70	20240503	183000	204831835	4165	4165	4165	4165	0
71	20240503	182900	204831835	4165	4165	4165	4165	0
72	20240503	182800	204831835	4165	4165	4165	4165	0
73	20240503	182700	204831835	4165	4165	4165	4165	0
74	20240503	182600	204831835	4165	4165	4165	4165	0
75	20240503	182500	204831835	4165	4165	4165	4165	0
76	20240503	182400	204831835	4165	4165	4165	4165	0
77	20240503	182300	204831835	4165	4165	4165	4165	0
78	20240503	182200	204831835	4165	4165	4165	4165	0
79	20240503	182100	204831835	4165	4165	4165	4165	0
80	20240503	182000	204831835	4165	4165	4165	4165	0
81	20240503	181900	204831835	4165	4165	4165	4165	0
82	20240503	181800	204831835	4165	4165	4165	4165	0
83	20240503	181700	204831835	4165	4165	4165	4165	0
84	20240503	181600	204831835	4165	4165	4165	4165	0
85	20240503	181500	204831835	4165	4165	4165	4165	0
86	20240503	181400	204831835	4165	4165	4165	4165	0
87	20240503	181300	204831835	4165	4165	4165	4165	0
88	20240503	181200	204831835	4165	4165	4165	4165	0
89	20240503	181100	204831835	4165	4165	4165	4165	0
90	20240503	181000	204831835	4165	4165	4165	4165	0
91	20240503	180900	204831835	4165	4165	4165	4165	0
92	20240503	180800	204831835	4165	4165	4165	4165	1787
93	20240503	180700	204831835	4165	4165	4165	4165	0
94	20240503	180600	204831835	4165	4165	4165	4165	0
95	20240503	180500	204831835	4165	4165	4165	4165	0
96	20240503	180400	204831835	4165	4165	4165	4165	0
97	20240503	180300	204831835	4165	4165	4165	4165	0
98	20240503	180200	204831835	4165	4165	4165	4165	0
99	20240503	180100	204831835	4165	4165	4165	4165	0
100	20240503	180000	204831835	4165	4165	4165	4165	0
101	20240503	175900	204831835	4165	4165	4165	4165	0
102	20240503	175800	204831835	4165	4165	4165	4165	0
103	20240503	175700	204831835	4165	4165	4165	4165	0
104	20240503	175600	204831835	4165	4165	4165	4165	0
105	20240503	175500	204831835	4165	4165	4165	4165	0
106	20240503	175400	204831835	4165	4165	4165	4165	0
107	20240503	175300	204831835	4165	4165	4165	4165	0
108	20240503	175200	204831835	4165	4165	4165	4165	0
109	20240503	175100	204831835	4165	4165	4165	4165	0
110	20240503	175000	204831835	4165	4165	4165	4165	0
111	20240503	174900	204831835	4165	4165	4165	4165	0
112	20240503	174800	204831835	4165	4165	4165	4165	0
113	20240503	174700	204831835	4165	4165	4165	4165	0
114	20240503	174600	204831835	4165	4165	4165	4165	0
115	20240503	174500	204831835	4165	4165	4165	4165	0
116	20240503	174400	204831835	4165	4165	4165	4165	0
117	20240503	174300	204831835	4165	4165	4165	4165	0
118	20240503	174200	204831835	4165	4165	4165	4165	0
119	20240503	174100	204831835	4165	4165	4165	4165	0
120	20240503	174000	204831835	4165	4165	4165	4165	0
121	20240503	173900	204831835	4165	4165	4165	4165	0
122	20240503	173800	204831835	4165	4165	4165	4165	1787
123	20240503	173700	204831835	4165	4165	4165	4165	0
124	20240503	173600	204831835	4165	4165	4165	4165	0
125	20240503	173500	204831835	4165	4165	4165	4165	0
126	20240503	173400	204831835	4165	4165	4165	4165	0
127	20240503	173300	204831835	4165	4165	4165	4165	0
128	20240503	173200	204831835	4165	4165	4165	4165	0
129	20240503	173100	204831835	4165	4165	4165	4165	0
130	20240503	173000	204831835	4165	4165	4165	4165	0
131	20240503	172900	204831835	4165	4165	4165	4165	0
132	20240503	172800	204831835	4165	4165	4165	4165	0
133	20240503	172700	204831835	4165	4165	4165	4165	0
134	20240503	172600	204831835	4165	4165	4165	4165	0
135	20240503	172500	204831835	4165	4165	4165	4165	0
136	20240503	172400	204831835	4165	4165	4165	4165	0
137	20240503	172300	204831835	4165	4165	4165	4165	0
138	20240503	172200	204831835	4165	4165	4165	4165	0
139	20240503	172100	204831835	4165	4165	4165	4165	0
140	20240503	172000	204831835	4165	4165	4165	4165	0
141	20240503	171900	204831835	4165	4165	4165	4165	0
142	20240503	171800	204831835	4165	4165	4165	4165	0
143	20240503	171700	204831835	4165	4165	4165	4165	0
144	20240503	171600	204831835	4165	4165	4165	4165	0
145	20240503	171500	204831835	4165	4165	4165	4165	0
146	20240503	171400	204831835	4165	4165	4165	4165	0
147	20240503	171300	204831835	4165	4165	4165	4165	0
148	20240503	171200	204831835	4165	4165	4165	4165	0
149	20240503	171100	204831835	4165	4165	4165	4165	0
150	20240503	171000	204831835	4165	4165	4165	4165	0
151	20240503	170900	204831835	4165	4165	4165	4165	0
152	20240503	170800	204831835	4165	4165	4165	4165	1787
153	20240503	170700	204831835	4165	4165	4165	4165	0
154	20240503	170600	204831835	4165	4165	4165	4165	0
155	20240503	170500	204831835	4165	4165	4165	4165	0
156	20240503	170400	204831835	4165	4165	4165	4165	0
157	20240503	170300	204831835	4165	4165	4165	4165	0
158	20240503	170200	204831835	4165	4165	4165	4165	0
159	20240503	170100	204831835	4165	4165	4165	4165	0
160	20240503	170000	204831835	4165	4165	4165	4165	0
161	20240503	165900	204831835	4165	4165	4165	4165	0
162	20240503	165800	204831835	4165	4165	4165	4165	0
163	20240503	165700	204831835	4165	4165	4165	4165	0
164	20240503	165600	204831835	4165	4165	4165	4165	0
165	20240503	165500	204831835	4165	4165	4165	4165	0
166	20240503	165400	204831835	4165	4165	4165	4165	0
167	20240503	165300	204831835	4165	4165	4165	4165	0
168	20240503	165200	204831835	4165	4165	4165	4165	0
169	20240503	165100	204831835	4165	4165	4165	4165	0
170	20240503	165000	204831835	4165	4165	4165	4165	0
171	20240503	164900	204831835	4165	4165	4165	4165	0
172	20240503	164800	204831835	4165	4165	4165	4165	0
173	20240503	164700	204831835	4165	4165	4165	4165	0
174	20240503	164600	204831835	4165	4165	4165	4165	0
175	20240503	164500	204831835	4165	4165	4165	4165	0
176	20240503	164400	204831835	4165	4165	4165	4165	0
177	20240503	164300	204831835	4165	4165	4165	4165	0
178	20240503	164200	204831835	4165	4165	4165	4165	0
179	20240503	164100	204831835	4165	4165	4165	4165	0
180	20240503	164000	204831835	4165	4165	4165	4165	0
181	20240503	163900	204831835	4165	4165	4165	4165	0
182	20240503	163800	204831835	4165	4165	4165	4165	1787
183	20240503	163700	204831835	4165	4165	4165	4165	0
184	20240503	163600	204831835	4165	4165	4165	4165	0
185	20240503	163500	204831835	4165	4165	4165	4165	0
186	20240503	163400	204831835	4165	4165	4165	4165	0
187	20240503	163300	204831835	4165	4165	4165	4165	0
188	20240503	163200	204831835	4165	4165	4165	4165	0
189	20240503	163100	204831835	4165	4165	4165	4165	0
190	20240503	163000	204831835	4165	4165	4165	4165	0
191	20240503	162900	204831835	4165	4165	4165	4165	0
192	20240503	162800	204831835	4165	4165	4165	4165	0
193	20240503	162700	204831835	4165	4165	4165	4165	0
194	20240503	162600	204831835	4165	4165	4165	4165	0
195	20240503	162500	204831835	4165	4165	4165	4165	0
196	20240503	162400	204831835	4165	4165	4165	4165	0
197	20240503	162300	204831835	4165	4165	4165	4165	0
198	20240503	162200	204831835	4165	4165	4165	4165	0
199	20240503	162100	204831835	4165	4165	4165	4165	0
200	20240503	162000	204831835	4165	4165	4165	4165	0
201	20240503	161900	204831835	4165	4165	4165	4165	0
202	20240503	161800	204831835	4165	4165	4165	4165	0
203	20240503	161700	204831835	4165	4165	4165	4165	0
204	20240503	161600	204831835	4165	4165	4165	4165	0
205	20240503	161500	204831835	4165	4165	4165	4165	0
206	20240503	161400	204831835	4165	4165	4165	4165	0
207	20240503	161300	204831835	4165	4165	4165	4165	0
208	20240503	161200	204831835	4165	4165	4165	4165	0
209	20240503	161100	204831835	4165	4165	4165	4165	0
210	20240503	161000	204831835	4165	4165	4165	4165	0
211	20240503	160900	204831835	4165	4165	4165	4165	0
212	20240503	160800	204831835	4165	4165	4165	4165	1787
213	20240503	160700	204831835	4165	4165	4165	4165	0
214	20240503	160600	204831835	4165	4165	4165	4165	0
215	20240503	160500	204831835	4165	4165	4165	4165	0
216	20240503	160400	204831835	4165	4165	4165	4165	0
217	20240503	160300	204831835	4165	4165	4165	4165	0
218	20240503	160200	204831835	4165	4165	4165	4165	0
219	20240503	160100	204831835	4165	4165	4165	4165	0
220	20240503	160000	204831835	4165	4165	4165	4165	0
221	20240503	155900	204831835	4165	4165	4165	4165	0
222	20240503	155800	204831835	4165	4165	4165	4165	0
223	20240503	155700	204831835	4165	4165	4165	4165	0
224	20240503	155600	204831835	4165	4165	4165	4165	0
225	20240503	155500	204831835	4165	4165	4165	4165	0
226	20240503	155400	204831835	4165	4165	4165	4165	0
227	20240503	155300	204831835	4165	4165	4165	4165	0
228	20240503	155200	204831835	4165	4165	4165	4165	0
229	20240503	155100	204831835	4165	4165	4165	4165	0
230	20240503	155000	204831835	4165	4165	4165	4165	0
231	20240503	154900	204831835	4165	4165	4165	4165	0
232	20240503	154800	204831835	4165	4165	4165	4165	0
233	20240503	154700	204831835	4165	4165	4165	4165	0
234	20240503	154600	204831835	4165	4165	4165	4165	0
235	20240503	154500	204831835	4165	4165	4165	4165	0
236	20240503	154400	204831835	4165	4165	4165	4165	0
237	20240503	154300	204831835	4165	4165	4165	4165	0
238	20240503	154200	204831835	4165	4165	4165	4165	0
239	20240503	154100	204831835	4165	4165	4165	4165	0
240	20240503	154000	204831835	4165	4165	4165	4165	0
241	20240503	153900	204831835	4165	4165	4165	4165	0
242	20240503	153800	204831835	4165	4165	4165	4165	1787
243	20240503	153700	204831835	4165	4165	4165	4165	0
244	20240503	153600	204831835	4165	4165	4165	4165	0
245	20240503	153500	204831835	4165	4165	4165	4165	0
246	20240503	153400	204831835	4165	4165	4165	4165	0
247	20240503	153300	204831835	4165	4165	4165	4165	0
248	20240503	153200	204831835	4165	4165	4165	4165	0
249	20240503	153100	204831835	4165	4165	4165	4165	0
250	20240503	153000	204831835	4165	4165	4165	4165	1787
251	20240503	152900	197388980	4145	4145	4145	4145	0
252	20240503	152800	197388980	4145	4145	4145	4145	0
253	20240503	152700	197388980	4145	4145	4145	4145	0
254	20240503	152600	197388980	4145	4145	4145	4145	0
255	20240503	152500	197388980	4145	4145	4145	4145	0
256	20240503	152400	197388980	4145	4145	4145	4145	0
257	20240503	152300	197388980	4145	4145	4145	4145	0
258	20240503	152200	197388980	4145	4145	4145	4145	0
259	20240503	152100	197388980	4145	4145	4145	4145	0
260	20240503	152000	197388980	4145	4145	4145	4145	0
261	20240503	151900	197388980	4145	4150	4150	4145	42
262	20240503	151800	197214700	4155	4155	4155	4155	0
263	20240503	151700	197214700	4155	4150	4155	4145	301
264	20240503	151600	195966775	4155	4155	4155	4155	4
265	20240503	151500	195950155	4155	4155	4155	4155	20
266	20240503	151400	195867055	4155	4155	4155	4155	20
267	20240503	151300	195783955	4150	4150	4150	4150	46
268	20240503	151200	195593055	4150	4150	4150	4150	0
269	20240503	151100	195593055	4150	4150	4150	4150	0
270	20240503	151000	195593055	4150	4150	4150	4150	0
271	20240503	150900	195593055	4150	4150	4150	4150	0
272	20240503	150800	195593055	4150	4150	4150	4150	72
273	20240503	150700	195294255	4150	4150	4150	4150	0
274	20240503	150600	195294255	4150	4150	4150	4150	219
275	20240503	150500	194385405	4150	4150	4150	4150	4
276	20240503	150400	194368805	4150	4150	4150	4150	3
277	20240503	150300	194356355	4150	4150	4150	4150	0
278	20240503	150200	194356355	4150	4145	4150	4145	28
279	20240503	150100	194240160	4130	4145	4145	4130	60
280	20240503	150000	193992005	4150	4150	4150	4150	1
281	20240503	145900	193987855	4145	4145	4145	4145	0
282	20240503	145800	193987855	4145	4145	4145	4145	0
283	20240503	145700	193987855	4145	4145	4145	4145	0
284	20240503	145600	193987855	4145	4145	4145	4145	5
285	20240503	145500	193967130	4145	4145	4145	4145	0
286	20240503	145400	193967130	4145	4145	4145	4145	0
287	20240503	145300	193967130	4145	4145	4145	4145	1
288	20240503	145200	193962985	4150	4150	4150	4150	0
289	20240503	145100	193962985	4150	4145	4150	4145	28
290	20240503	145000	193846790	4150	4150	4150	4150	0
291	20240503	144900	193846790	4150	4150	4150	4150	0
292	20240503	144800	193846790	4150	4150	4150	4150	0
293	20240503	144700	193846790	4150	4140	4150	4140	400
294	20240503	144600	192190510	4135	4135	4135	4135	677
295	20240503	144500	189391115	4135	4135	4135	4135	242
296	20240503	144400	188390445	4135	4135	4135	4135	1392
297	20240503	144300	182634525	4135	4130	4135	4130	28
298	20240503	144200	182518870	4125	4135	4135	4125	2649
299	20240503	144100	171586285	4135	4135	4135	4135	0
300	20240503	144000	171586285	4135	4135	4135	4135	30
301	20240503	143900	171462235	4135	4135	4135	4135	0
302	20240503	143800	171462235	4135	4135	4135	4130	8
303	20240503	143700	171429160	4135	4135	4135	4135	2
304	20240503	143600	171420890	4130	4130	4130	4130	0
305	20240503	143500	171420890	4130	4130	4130	4130	72
306	20240503	143400	171123530	4130	4130	4130	4130	0
307	20240503	143300	171123530	4130	4135	4135	4130	64
308	20240503	143200	170858960	4130	4130	4130	4130	0
309	20240503	143100	170858960	4130	4130	4130	4130	0
310	20240503	143000	170858960	4130	4125	4130	4125	65
311	20240503	142900	170590535	4130	4130	4130	4130	28
312	20240503	142800	170474895	4135	4135	4135	4135	97
313	20240503	142700	170073800	4130	4130	4130	4130	3
314	20240503	142600	170061410	4130	4135	4135	4130	677
315	20240503	142500	167264305	4135	4135	4135	4135	0
316	20240503	142400	167264305	4135	4135	4135	4135	0
317	20240503	142300	167264305	4135	4135	4135	4135	0
318	20240503	142200	167264305	4135	4135	4135	4135	0
319	20240503	142100	167264305	4135	4135	4135	4135	0
320	20240503	142000	167264305	4135	4135	4135	4135	10
321	20240503	141900	167222955	4135	4135	4135	4135	0
322	20240503	141800	167222955	4135	4135	4135	4135	0
323	20240503	141700	167222955	4135	4135	4135	4135	1000
324	20240503	141600	163087955	4135	4140	4140	4135	2338
325	20240503	141500	153412870	4140	4140	4140	4140	56
326	20240503	141400	153181030	4145	4145	4145	4145	0
327	20240503	141300	153181030	4145	4145	4145	4145	0
328	20240503	141200	153181030	4145	4145	4145	4145	0
329	20240503	141100	153181030	4145	4145	4145	4145	0
330	20240503	141000	153181030	4145	4145	4145	4145	14
331	20240503	140900	153123000	4145	4145	4145	4145	16
332	20240503	140800	153056680	4150	4150	4150	4150	0
333	20240503	140700	153056680	4150	4150	4150	4150	0
334	20240503	140600	153056680	4150	4150	4150	4150	0
335	20240503	140500	153056680	4150	4150	4150	4150	0
336	20240503	140400	153056680	4150	4150	4150	4150	0
337	20240503	140300	153056680	4150	4150	4150	4150	0
338	20240503	140200	153056680	4150	4140	4150	4140	5
339	20240503	140100	153035940	4145	4145	4145	4145	0
340	20240503	140000	153035940	4145	4145	4145	4145	0
341	20240503	135900	153035940	4145	4145	4145	4145	0
342	20240503	135800	153035940	4145	4145	4145	4145	48
343	20240503	135700	152836980	4145	4145	4145	4145	4
344	20240503	135600	152820400	4135	4135	4145	4135	1210
345	20240503	135500	147815510	4135	4140	4140	4135	400
346	20240503	135400	146161485	4145	4145	4145	4145	0
347	20240503	135300	146161485	4145	4145	4145	4145	0
348	20240503	135200	146161485	4145	4145	4145	4145	0
349	20240503	135100	146161485	4145	4145	4150	4145	8
350	20240503	135000	146128320	4135	4135	4135	4135	0
351	20240503	134900	146128320	4135	4135	4135	4135	0
352	20240503	134800	146128320	4135	4135	4135	4135	0
353	20240503	134700	146128320	4135	4140	4140	4135	42
354	20240503	134600	145954645	4135	4135	4135	4135	0
355	20240503	134500	145954645	4135	4140	4140	4135	300
356	20240503	134400	144713200	4140	4140	4140	4140	0
357	20240503	134300	144713200	4140	4140	4140	4140	3
358	20240503	134200	144700780	4140	4140	4140	4140	0
359	20240503	134100	144700780	4140	4140	4140	4140	0
360	20240503	134000	144700780	4140	4140	4140	4140	0
361	20240503	133900	144700780	4140	4140	4140	4140	108
362	20240503	133800	144253660	4140	4140	4140	4140	0
363	20240503	133700	144253660	4140	4140	4140	4140	0
364	20240503	133600	144253660	4140	4140	4140	4140	1
365	20240503	133500	144249520	4140	4140	4140	4140	0
366	20240503	133400	144249520	4140	4140	4140	4140	1
367	20240503	133300	144245380	4140	4140	4140	4140	0
368	20240503	133200	144245380	4140	4140	4140	4140	0
369	20240503	133100	144245380	4140	4140	4140	4140	0
370	20240503	133000	144245380	4140	4140	4140	4140	50
371	20240503	132900	144038380	4140	4140	4140	4140	0
372	20240503	132800	144038380	4140	4140	4140	4140	1
373	20240503	132700	144034240	4135	4135	4135	4135	100
374	20240503	132600	143620740	4140	4140	4140	4140	0
375	20240503	132500	143620740	4140	4140	4140	4140	0
376	20240503	132400	143620740	4140	4140	4140	4140	0
377	20240503	132300	143620740	4140	4140	4140	4140	199
378	20240503	132200	142796880	4135	4135	4135	4135	0
379	20240503	132100	142796880	4135	4135	4135	4135	0
380	20240503	132000	142796880	4135	4135	4135	4135	0
381	20240503	131900	142796880	4135	4135	4135	4135	0
382	20240503	131800	142796880	4135	4135	4135	4135	100
383	20240503	131700	142383380	4135	4135	4135	4135	0
384	20240503	131600	142383380	4135	4135	4135	4135	0
385	20240503	131500	142383380	4135	4135	4135	4135	0
386	20240503	131400	142383380	4135	4135	4135	4135	0
387	20240503	131300	142383380	4135	4135	4135	4135	0
388	20240503	131200	142383380	4135	4135	4135	4135	0
389	20240503	131100	142383380	4135	4135	4135	4135	1
390	20240503	131000	142379245	4135	4135	4135	4135	15
391	20240503	130900	142317220	4135	4135	4135	4135	0
392	20240503	130800	142317220	4135	4135	4135	4135	0
393	20240503	130700	142317220	4135	4135	4135	4135	0
394	20240503	130600	142317220	4135	4135	4135	4135	0
395	20240503	130500	142317220	4135	4135	4135	4135	0
396	20240503	130400	142317220	4135	4135	4135	4135	0
397	20240503	130300	142317220	4135	4135	4135	4135	146
398	20240503	130200	141713510	4140	4140	4140	4140	0
399	20240503	130100	141713510	4140	4140	4140	4140	0
400	20240503	130000	141713510	4140	4140	4140	4140	0
401	20240503	125900	141713510	4140	4140	4140	4140	0
402	20240503	125800	141713510	4140	4140	4140	4140	0
403	20240503	125700	141713510	4140	4140	4140	4140	0
404	20240503	125600	141713510	4140	4140	4140	4140	0
405	20240503	125500	141713510	4140	4140	4140	4140	0
406	20240503	125400	141713510	4140	4140	4140	4140	0
407	20240503	125300	141713510	4140	4140	4140	4140	0
408	20240503	125200	141713510	4140	4140	4140	4140	0
409	20240503	125100	141713510	4140	4140	4140	4140	0
410	20240503	125000	141713510	4140	4140	4140	4140	0
411	20240503	124900	141713510	4140	4140	4140	4140	0
412	20240503	124800	141713510	4140	4140	4140	4140	50
413	20240503	124700	141506510	4140	4140	4140	4140	50
414	20240503	124600	141299510	4135	4135	4135	4135	1
415	20240503	124500	141295375	4140	4140	4140	4140	5
416	20240503	124400	141274675	4140	4140	4140	4140	0
417	20240503	124300	141274675	4140	4140	4140	4140	53
418	20240503	124200	141055255	4150	4150	4150	4150	0
419	20240503	124100	141055255	4150	4150	4150	4150	0
420	20240503	124000	141055255	4150	4150	4150	4150	0
421	20240503	123900	141055255	4150	4150	4150	4150	0
422	20240503	123800	141055255	4150	4150	4150	4150	1
423	20240503	123700	141051105	4155	4155	4155	4155	0
424	20240503	123600	141051105	4155	4155	4155	4155	0
425	20240503	123500	141051105	4155	4155	4155	4155	0
426	20240503	123400	141051105	4155	4145	4155	4145	45
427	20240503	123300	140864160	4160	4160	4160	4160	0
428	20240503	123200	140864160	4160	4160	4160	4160	0
429	20240503	123100	140864160	4160	4160	4160	4160	0
430	20240503	123000	140864160	4160	4160	4160	4160	0
431	20240503	122900	140864160	4160	4160	4160	4160	0
432	20240503	122800	140864160	4160	4160	4160	4160	0
433	20240503	122700	140864160	4160	4160	4160	4160	0
434	20240503	122600	140864160	4160	4160	4160	4160	0
435	20240503	122500	140864160	4160	4160	4160	4160	0
436	20240503	122400	140864160	4160	4160	4160	4160	0
437	20240503	122300	140864160	4160	4160	4160	4160	0
438	20240503	122200	140864160	4160	4160	4160	4160	0
439	20240503	122100	140864160	4160	4160	4160	4160	0
440	20240503	122000	140864160	4160	4160	4160	4160	0
441	20240503	121900	140864160	4160	4160	4160	4160	0
442	20240503	121800	140864160	4160	4160	4160	4160	0
443	20240503	121700	140864160	4160	4160	4160	4160	0
444	20240503	121600	140864160	4160	4160	4160	4160	0
445	20240503	121500	140864160	4160	4160	4160	4160	24
446	20240503	121400	140764320	4175	4175	4175	4175	0
447	20240503	121300	140764320	4175	4175	4175	4175	0
448	20240503	121200	140764320	4175	4175	4175	4175	0
449	20240503	121100	140764320	4175	4175	4175	4175	0
450	20240503	121000	140764320	4175	4175	4175	4175	0
451	20240503	120900	140764320	4175	4175	4175	4175	0
452	20240503	120800	140764320	4175	4175	4175	4175	0
453	20240503	120700	140764320	4175	4175	4175	4175	0
454	20240503	120600	140764320	4175	4175	4175	4175	0
455	20240503	120500	140764320	4175	4175	4175	4175	0
456	20240503	120400	140764320	4175	4175	4175	4175	0
457	20240503	120300	140764320	4175	4175	4175	4175	0
458	20240503	120200	140764320	4175	4175	4175	4175	0
459	20240503	120100	140764320	4175	4135	4175	4135	243
460	20240503	120000	139759145	4135	4125	4135	4125	3
461	20240503	115900	139746760	4120	4135	4135	4120	576
462	20240503	115800	137369650	4135	4135	4135	4135	0
463	20240503	115700	137369650	4135	4135	4135	4135	0
464	20240503	115600	137369650	4135	4135	4135	4135	1
465	20240503	115500	137365515	4135	4135	4135	4135	0
466	20240503	115400	137365515	4135	4135	4135	4135	0
467	20240503	115300	137365515	4135	4135	4135	4135	150
468	20240503	115200	136745265	4130	4130	4130	4130	0
469	20240503	115100	136745265	4130	4130	4130	4130	0
470	20240503	115000	136745265	4130	4130	4130	4130	1
471	20240503	114900	136741135	4135	4135	4135	4135	0
472	20240503	114800	136741135	4135	4130	4135	4130	12
473	20240503	114700	136691520	4135	4130	4135	4130	24
474	20240503	114600	136592295	4135	4135	4135	4135	0
475	20240503	114500	136592295	4135	4135	4135	4135	0
476	20240503	114400	136592295	4135	4135	4135	4135	0
477	20240503	114300	136592295	4135	4135	4135	4135	0
478	20240503	114200	136592295	4135	4135	4135	4135	0
479	20240503	114100	136592295	4135	4135	4135	4135	0
480	20240503	114000	136592295	4135	4135	4135	4135	0
481	20240503	113900	136592295	4135	4135	4135	4135	18
482	20240503	113800	136517865	4125	4125	4125	4125	25
483	20240503	113700	136414740	4135	4125	4135	4125	38
484	20240503	113600	136257655	4130	4125	4130	4125	25
485	20240503	113500	136154410	4120	4120	4120	4120	11
486	20240503	113400	136109090	4120	4120	4120	4120	0
487	20240503	113300	136109090	4120	4120	4120	4120	0
488	20240503	113200	136109090	4120	4120	4120	4120	28
489	20240503	113100	135993730	4120	4120	4120	4120	30
490	20240503	113000	135870130	4125	4125	4125	4125	0
491	20240503	112900	135870130	4125	4125	4125	4125	0
492	20240503	112800	135870130	4125	4125	4125	4125	0
493	20240503	112700	135870130	4125	4125	4125	4125	0
494	20240503	112600	135870130	4125	4120	4125	4120	14
495	20240503	112500	135812445	4120	4125	4125	4120	1888
496	20240503	112400	128029380	4130	4130	4130	4130	100
497	20240503	112300	127616380	4130	4130	4130	4130	26
498	20240503	112200	127509000	4130	4130	4130	4130	0
499	20240503	112100	127509000	4130	4130	4130	4130	0
500	20240503	112000	127509000	4130	4130	4130	4130	4
501	20240503	111900	127492480	4130	4130	4130	4130	0
502	20240503	111800	127492480	4130	4130	4130	4130	0
503	20240503	111700	127492480	4130	4130	4130	4130	1
504	20240503	111600	127488350	4135	4135	4135	4135	0
505	20240503	111500	127488350	4135	4135	4135	4135	0
506	20240503	111400	127488350	4135	4135	4135	4135	0
507	20240503	111300	127488350	4135	4135	4135	4135	0
508	20240503	111200	127488350	4135	4135	4135	4135	0
509	20240503	111100	127488350	4135	4135	4135	4135	0
510	20240503	111000	127488350	4135	4135	4135	4135	0
511	20240503	110900	127488350	4135	4135	4135	4130	36
512	20240503	110800	127339495	4120	4120	4120	4120	0
513	20240503	110700	127339495	4120	4120	4120	4120	300
514	20240503	110600	126103495	4120	4120	4120	4120	0
515	20240503	110500	126103495	4120	4120	4120	4120	0
516	20240503	110400	126103495	4120	4120	4120	4120	0
517	20240503	110300	126103495	4120	4125	4125	4120	418
518	20240503	110200	124381325	4125	4130	4130	4125	4029
519	20240503	110100	107748135	4130	4130	4130	4130	0
520	20240503	110000	107748135	4130	4130	4130	4130	50
521	20240503	105900	107541635	4130	4130	4130	4130	0
522	20240503	105800	107541635	4130	4130	4130	4130	40
523	20240503	105700	107376435	4130	4130	4130	4130	1
524	20240503	105600	107372305	4140	4140	4140	4140	5
525	20240503	105500	107351605	4140	4140	4140	4140	0
526	20240503	105400	107351605	4140	4140	4140	4140	109
527	20240503	105300	106900345	4140	4140	4140	4140	115
528	20240503	105200	106424245	4140	4135	4140	4135	1550
529	20240503	105100	100007495	4135	4135	4135	4135	504
530	20240503	105000	97923455	4140	4140	4140	4140	5
531	20240503	104900	97902755	4135	4145	4145	4135	1122
532	20240503	104800	93261450	4145	4145	4145	4145	0
533	20240503	104700	93261450	4145	4145	4145	4145	0
534	20240503	104600	93261450	4145	4145	4145	4145	500
535	20240503	104500	91188950	4150	4150	4150	4150	1739
536	20240503	104400	83972100	4150	4150	4150	4150	0
537	20240503	104300	83972100	4150	4150	4150	4150	0
538	20240503	104200	83972100	4150	4155	4155	4150	20
539	20240503	104100	83889075	4155	4155	4155	4155	136
540	20240503	104000	83323995	4180	4180	4180	4180	0
541	20240503	103900	83323995	4180	4180	4180	4180	11
542	20240503	103800	83278015	4180	4180	4180	4180	11
543	20240503	103700	83232035	4180	4180	4180	4180	0
544	20240503	103600	83232035	4180	4180	4180	4180	3
545	20240503	103500	83219495	4185	4185	4185	4185	0
546	20240503	103400	83219495	4185	4185	4185	4185	0
547	20240503	103300	83219495	4185	4170	4185	4170	342
548	20240503	103200	81790555	4175	4175	4175	4175	0
549	20240503	103100	81790555	4175	4175	4175	4175	0
550	20240503	103000	81790555	4175	4175	4175	4175	0
551	20240503	102900	81790555	4175	4175	4175	4175	0
552	20240503	102800	81790555	4175	4160	4175	4160	102
553	20240503	102700	81366205	4160	4155	4160	4150	170
554	20240503	102600	80660495	4155	4155	4155	4155	1
555	20240503	102500	80656340	4160	4160	4160	4160	0
556	20240503	102400	80656340	4160	4160	4160	4160	0
557	20240503	102300	80656340	4160	4160	4160	4160	0
558	20240503	102200	80656340	4160	4155	4160	4155	10
559	20240503	102100	80614745	4160	4160	4160	4160	0
560	20240503	102000	80614745	4160	4155	4160	4155	1000
561	20240503	101900	76455010	4145	4145	4145	4145	2
562	20240503	101800	76446720	4150	4145	4150	4145	10
563	20240503	101700	76405255	4150	4145	4150	4145	30
564	20240503	101600	76280785	4140	4140	4140	4140	0
565	20240503	101500	76280785	4140	4145	4150	4140	20
566	20240503	101400	76197930	4140	4140	4140	4140	40
567	20240503	101300	76032330	4140	4140	4140	4140	1
568	20240503	101200	76028190	4140	4145	4145	4140	243
569	20240503	101100	75022165	4140	4140	4140	4140	0
570	20240503	101000	75022165	4140	4145	4145	4140	145
571	20240503	100900	74421150	4145	4145	4145	4145	0
572	20240503	100800	74421150	4145	4145	4145	4145	13
573	20240503	100700	74367265	4150	4150	4150	4150	0
574	20240503	100600	74367265	4150	4150	4150	4150	0
575	20240503	100500	74367265	4150	4150	4150	4150	1
576	20240503	100400	74363115	4145	4145	4145	4145	50
577	20240503	100300	74155865	4145	4145	4145	4145	0
578	20240503	100200	74155865	4145	4145	4145	4145	25
579	20240503	100100	74052240	4145	4145	4145	4145	0
580	20240503	100000	74052240	4145	4145	4145	4145	99
581	20240503	095900	73641885	4150	4150	4150	4150	0
582	20240503	095800	73641885	4150	4150	4150	4150	0
583	20240503	095700	73641885	4150	4150	4150	4150	7
584	20240503	095600	73612835	4150	4150	4150	4150	51
585	20240503	095500	73401185	4150	4150	4150	4150	2
586	20240503	095400	73392885	4145	4145	4145	4145	0
587	20240503	095300	73392885	4145	4145	4145	4145	0
588	20240503	095200	73392885	4145	4145	4145	4145	0
589	20240503	095100	73392885	4145	4145	4145	4145	1
590	20240503	095000	73388740	4140	4140	4140	4140	47
591	20240503	094900	73194160	4145	4145	4145	4145	206
592	20240503	094800	72340290	4145	4145	4145	4145	0
593	20240503	094700	72340290	4145	4145	4145	4145	47
594	20240503	094600	72145475	4145	4145	4145	4145	3
595	20240503	094500	72133040	4140	4140	4140	4140	0
596	20240503	094400	72133040	4140	4140	4140	4140	0
597	20240503	094300	72133040	4140	4140	4145	4140	287
598	20240503	094200	70943635	4135	4140	4140	4135	674
599	20240503	094100	68154035	4140	4140	4140	4140	148
600	20240503	094000	67541315	4145	4145	4145	4145	0
601	20240503	093900	67541315	4145	4140	4145	4140	224
602	20240503	093800	66613700	4140	4155	4155	4140	2332
603	20240503	093700	56939530	4155	4155	4155	4155	100
604	20240503	093600	56524030	4155	4165	4165	4155	3121
605	20240503	093500	43536780	4175	4175	4175	4175	0
606	20240503	093400	43536780	4175	4175	4175	4175	0
607	20240503	093300	43536780	4175	4165	4175	4165	207
608	20240503	093200	42674555	4165	4170	4170	4165	5
609	20240503	093100	42653720	4175	4175	4175	4175	0
610	20240503	093000	42653720	4175	4175	4175	4175	11
611	20240503	092900	42607795	4175	4175	4175	4175	0
612	20240503	092800	42607795	4175	4175	4175	4175	0
613	20240503	092700	42607795	4175	4175	4175	4175	0
614	20240503	092600	42607795	4175	4175	4175	4175	290
615	20240503	092500	41397045	4185	4185	4185	4185	1
616	20240503	092400	41392860	4185	4185	4185	4185	0
617	20240503	092300	41392860	4185	4180	4185	4180	184
618	20240503	092200	40623135	4175	4175	4175	4175	59
619	20240503	092100	40376810	4170	4170	4170	4170	1
620	20240503	092000	40372640	4175	4165	4175	4165	205
621	20240503	091900	39518760	4175	4175	4175	4175	0
622	20240503	091800	39518760	4175	4175	4175	4175	576
623	20240503	091700	37113960	4170	4170	4170	4170	9
624	20240503	091600	37076430	4170	4170	4170	4170	41
625	20240503	091500	36905460	4170	4170	4170	4170	410
626	20240503	091400	35195760	4170	4170	4170	4170	0
627	20240503	091300	35195760	4170	4170	4175	4165	13
628	20240503	091200	35141555	4170	4180	4180	4170	31
629	20240503	091100	35012135	4175	4175	4180	4175	677
630	20240503	091000	32185420	4180	4195	4195	4180	97
631	20240503	090900	31779045	4195	4200	4200	4195	134
632	20240503	090800	31216295	4195	4195	4195	4195	329
633	20240503	090700	29836140	4180	4180	4180	4180	0
634	20240503	090600	29836140	4180	4190	4190	4180	11
635	20240503	090500	29790150	4195	4200	4200	4195	1021
636	20240503	090400	25502805	4200	4180	4200	4180	756
637	20240503	090300	22330480	4180	4180	4180	4180	17
638	20240503	090200	22259420	4180	4190	4205	4180	1021
639	20240503	090100	17990095	4210	4180	4210	4180	2043
640	20240503	090000	9390660	4170	4150	4170	4150	2262