KissMeData/357430/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	212100	167594345	2820	2820	2820	2820	988
3	20240502	212000	167594345	2820	2820	2820	2820	0
4	20240502	211900	167594345	2820	2820	2820	2820	0
5	20240502	211800	167594345	2820	2820	2820	2820	0
6	20240502	211700	167594345	2820	2820	2820	2820	0
7	20240502	211600	167594345	2820	2820	2820	2820	0
8	20240502	211500	167594345	2820	2820	2820	2820	0
9	20240502	211400	167594345	2820	2820	2820	2820	0
10	20240502	211300	167594345	2820	2820	2820	2820	0
11	20240502	211200	167594345	2820	2820	2820	2820	0
12	20240502	211100	167594345	2820	2820	2820	2820	0
13	20240502	211000	167594345	2820	2820	2820	2820	0
14	20240502	210900	167594345	2820	2820	2820	2820	0
15	20240502	210800	167594345	2820	2820	2820	2820	0
16	20240502	210700	167594345	2820	2820	2820	2820	0
17	20240502	210600	167594345	2820	2820	2820	2820	0
18	20240502	210500	167594345	2820	2820	2820	2820	0
19	20240502	210400	167594345	2820	2820	2820	2820	0
20	20240502	210300	167594345	2820	2820	2820	2820	0
21	20240502	210200	167594345	2820	2820	2820	2820	0
22	20240502	210100	167594345	2820	2820	2820	2820	0
23	20240502	210000	167594345	2820	2820	2820	2820	0
24	20240502	205900	167594345	2820	2820	2820	2820	0
25	20240502	205800	167594345	2820	2820	2820	2820	0
26	20240502	205700	167594345	2820	2820	2820	2820	0
27	20240502	205600	167594345	2820	2820	2820	2820	0
28	20240502	205500	167594345	2820	2820	2820	2820	0
29	20240502	205400	167594345	2820	2820	2820	2820	0
30	20240502	205300	167594345	2820	2820	2820	2820	0
31	20240502	205200	167594345	2820	2820	2820	2820	0
32	20240502	205100	167594345	2820	2820	2820	2820	988
33	20240502	205000	167594345	2820	2820	2820	2820	0
34	20240502	204900	167594345	2820	2820	2820	2820	0
35	20240502	204800	167594345	2820	2820	2820	2820	0
36	20240502	204700	167594345	2820	2820	2820	2820	0
37	20240502	204600	167594345	2820	2820	2820	2820	0
38	20240502	204500	167594345	2820	2820	2820	2820	0
39	20240502	204400	167594345	2820	2820	2820	2820	0
40	20240502	204300	167594345	2820	2820	2820	2820	0
41	20240502	204200	167594345	2820	2820	2820	2820	0
42	20240502	204100	167594345	2820	2820	2820	2820	0
43	20240502	204000	167594345	2820	2820	2820	2820	0
44	20240502	203900	167594345	2820	2820	2820	2820	0
45	20240502	203800	167594345	2820	2820	2820	2820	0
46	20240502	203700	167594345	2820	2820	2820	2820	0
47	20240502	203600	167594345	2820	2820	2820	2820	0
48	20240502	203500	167594345	2820	2820	2820	2820	0
49	20240502	203400	167594345	2820	2820	2820	2820	0
50	20240502	203300	167594345	2820	2820	2820	2820	0
51	20240502	203200	167594345	2820	2820	2820	2820	0
52	20240502	203100	167594345	2820	2820	2820	2820	0
53	20240502	203000	167594345	2820	2820	2820	2820	0
54	20240502	202900	167594345	2820	2820	2820	2820	0
55	20240502	202800	167594345	2820	2820	2820	2820	0
56	20240502	202700	167594345	2820	2820	2820	2820	0
57	20240502	202600	167594345	2820	2820	2820	2820	0
58	20240502	202500	167594345	2820	2820	2820	2820	0
59	20240502	202400	167594345	2820	2820	2820	2820	0
60	20240502	202300	167594345	2820	2820	2820	2820	0
61	20240502	202200	167594345	2820	2820	2820	2820	0
62	20240502	202100	167594345	2820	2820	2820	2820	988
63	20240502	202000	167594345	2820	2820	2820	2820	0
64	20240502	201900	167594345	2820	2820	2820	2820	0
65	20240502	201800	167594345	2820	2820	2820	2820	0
66	20240502	201700	167594345	2820	2820	2820	2820	0
67	20240502	201600	167594345	2820	2820	2820	2820	0
68	20240502	201500	167594345	2820	2820	2820	2820	0
69	20240502	201400	167594345	2820	2820	2820	2820	0
70	20240502	201300	167594345	2820	2820	2820	2820	0
71	20240502	201200	167594345	2820	2820	2820	2820	0
72	20240502	201100	167594345	2820	2820	2820	2820	0
73	20240502	201000	167594345	2820	2820	2820	2820	0
74	20240502	200900	167594345	2820	2820	2820	2820	0
75	20240502	200800	167594345	2820	2820	2820	2820	0
76	20240502	200700	167594345	2820	2820	2820	2820	0
77	20240502	200600	167594345	2820	2820	2820	2820	0
78	20240502	200500	167594345	2820	2820	2820	2820	0
79	20240502	200400	167594345	2820	2820	2820	2820	0
80	20240502	200300	167594345	2820	2820	2820	2820	0
81	20240502	200200	167594345	2820	2820	2820	2820	0
82	20240502	200100	167594345	2820	2820	2820	2820	0
83	20240502	200000	167594345	2820	2820	2820	2820	0
84	20240502	195900	167594345	2820	2820	2820	2820	0
85	20240502	195800	167594345	2820	2820	2820	2820	0
86	20240502	195700	167594345	2820	2820	2820	2820	0
87	20240502	195600	167594345	2820	2820	2820	2820	0
88	20240502	195500	167594345	2820	2820	2820	2820	0
89	20240502	195400	167594345	2820	2820	2820	2820	0
90	20240502	195300	167594345	2820	2820	2820	2820	0
91	20240502	195200	167594345	2820	2820	2820	2820	0
92	20240502	195100	167594345	2820	2820	2820	2820	988
93	20240502	195000	167594345	2820	2820	2820	2820	0
94	20240502	194900	167594345	2820	2820	2820	2820	0
95	20240502	194800	167594345	2820	2820	2820	2820	0
96	20240502	194700	167594345	2820	2820	2820	2820	0
97	20240502	194600	167594345	2820	2820	2820	2820	0
98	20240502	194500	167594345	2820	2820	2820	2820	0
99	20240502	194400	167594345	2820	2820	2820	2820	0
100	20240502	194300	167594345	2820	2820	2820	2820	0
101	20240502	194200	167594345	2820	2820	2820	2820	0
102	20240502	194100	167594345	2820	2820	2820	2820	0
103	20240502	194000	167594345	2820	2820	2820	2820	0
104	20240502	193900	167594345	2820	2820	2820	2820	0
105	20240502	193800	167594345	2820	2820	2820	2820	0
106	20240502	193700	167594345	2820	2820	2820	2820	0
107	20240502	193600	167594345	2820	2820	2820	2820	0
108	20240502	193500	167594345	2820	2820	2820	2820	0
109	20240502	193400	167594345	2820	2820	2820	2820	0
110	20240502	193300	167594345	2820	2820	2820	2820	0
111	20240502	193200	167594345	2820	2820	2820	2820	0
112	20240502	193100	167594345	2820	2820	2820	2820	0
113	20240502	193000	167594345	2820	2820	2820	2820	0
114	20240502	192900	167594345	2820	2820	2820	2820	0
115	20240502	192800	167594345	2820	2820	2820	2820	0
116	20240502	192700	167594345	2820	2820	2820	2820	0
117	20240502	192600	167594345	2820	2820	2820	2820	0
118	20240502	192500	167594345	2820	2820	2820	2820	0
119	20240502	192400	167594345	2820	2820	2820	2820	0
120	20240502	192300	167594345	2820	2820	2820	2820	0
121	20240502	192200	167594345	2820	2820	2820	2820	0
122	20240502	192100	167594345	2820	2820	2820	2820	988
123	20240502	192000	167594345	2820	2820	2820	2820	0
124	20240502	191900	167594345	2820	2820	2820	2820	0
125	20240502	191800	167594345	2820	2820	2820	2820	0
126	20240502	191700	167594345	2820	2820	2820	2820	0
127	20240502	191600	167594345	2820	2820	2820	2820	0
128	20240502	191500	167594345	2820	2820	2820	2820	0
129	20240502	191400	167594345	2820	2820	2820	2820	0
130	20240502	191300	167594345	2820	2820	2820	2820	0
131	20240502	191200	167594345	2820	2820	2820	2820	0
132	20240502	191100	167594345	2820	2820	2820	2820	0
133	20240502	191000	167594345	2820	2820	2820	2820	0
134	20240502	190900	167594345	2820	2820	2820	2820	0
135	20240502	190800	167594345	2820	2820	2820	2820	0
136	20240502	190700	167594345	2820	2820	2820	2820	0
137	20240502	190600	167594345	2820	2820	2820	2820	0
138	20240502	190500	167594345	2820	2820	2820	2820	0
139	20240502	190400	167594345	2820	2820	2820	2820	0
140	20240502	190300	167594345	2820	2820	2820	2820	0
141	20240502	190200	167594345	2820	2820	2820	2820	0
142	20240502	190100	167594345	2820	2820	2820	2820	0
143	20240502	190000	167594345	2820	2820	2820	2820	0
144	20240502	185900	167594345	2820	2820	2820	2820	0
145	20240502	185800	167594345	2820	2820	2820	2820	0
146	20240502	185700	167594345	2820	2820	2820	2820	0
147	20240502	185600	167594345	2820	2820	2820	2820	0
148	20240502	185500	167594345	2820	2820	2820	2820	0
149	20240502	185400	167594345	2820	2820	2820	2820	0
150	20240502	185300	167594345	2820	2820	2820	2820	0
151	20240502	185200	167594345	2820	2820	2820	2820	0
152	20240502	185100	167594345	2820	2820	2820	2820	988
153	20240502	185000	167594345	2820	2820	2820	2820	0
154	20240502	184900	167594345	2820	2820	2820	2820	0
155	20240502	184800	167594345	2820	2820	2820	2820	0
156	20240502	184700	167594345	2820	2820	2820	2820	0
157	20240502	184600	167594345	2820	2820	2820	2820	0
158	20240502	184500	167594345	2820	2820	2820	2820	0
159	20240502	184400	167594345	2820	2820	2820	2820	0
160	20240502	184300	167594345	2820	2820	2820	2820	0
161	20240502	184200	167594345	2820	2820	2820	2820	0
162	20240502	184100	167594345	2820	2820	2820	2820	0
163	20240502	184000	167594345	2820	2820	2820	2820	0
164	20240502	183900	167594345	2820	2820	2820	2820	0
165	20240502	183800	167594345	2820	2820	2820	2820	0
166	20240502	183700	167594345	2820	2820	2820	2820	0
167	20240502	183600	167594345	2820	2820	2820	2820	0
168	20240502	183500	167594345	2820	2820	2820	2820	0
169	20240502	183400	167594345	2820	2820	2820	2820	0
170	20240502	183300	167594345	2820	2820	2820	2820	0
171	20240502	183200	167594345	2820	2820	2820	2820	0
172	20240502	183100	167594345	2820	2820	2820	2820	0
173	20240502	183000	167594345	2820	2820	2820	2820	0
174	20240502	182900	167594345	2820	2820	2820	2820	0
175	20240502	182800	167594345	2820	2820	2820	2820	0
176	20240502	182700	167594345	2820	2820	2820	2820	0
177	20240502	182600	167594345	2820	2820	2820	2820	0
178	20240502	182500	167594345	2820	2820	2820	2820	0
179	20240502	182400	167594345	2820	2820	2820	2820	0
180	20240502	182300	167594345	2820	2820	2820	2820	0
181	20240502	182200	167594345	2820	2820	2820	2820	0
182	20240502	182100	167594345	2820	2820	2820	2820	988
183	20240502	182000	167594345	2820	2820	2820	2820	0
184	20240502	181900	167594345	2820	2820	2820	2820	0
185	20240502	181800	167594345	2820	2820	2820	2820	0
186	20240502	181700	167594345	2820	2820	2820	2820	0
187	20240502	181600	167594345	2820	2820	2820	2820	0
188	20240502	181500	167594345	2820	2820	2820	2820	0
189	20240502	181400	167594345	2820	2820	2820	2820	0
190	20240502	181300	167594345	2820	2820	2820	2820	0
191	20240502	181200	167594345	2820	2820	2820	2820	0
192	20240502	181100	167594345	2820	2820	2820	2820	0
193	20240502	181000	167594345	2820	2820	2820	2820	0
194	20240502	180900	167594345	2820	2820	2820	2820	0
195	20240502	180800	167594345	2820	2820	2820	2820	0
196	20240502	180700	167594345	2820	2820	2820	2820	0
197	20240502	180600	167594345	2820	2820	2820	2820	0
198	20240502	180500	167594345	2820	2820	2820	2820	0
199	20240502	180400	167594345	2820	2820	2820	2820	0
200	20240502	180300	167594345	2820	2820	2820	2820	0
201	20240502	180200	167594345	2820	2820	2820	2820	0
202	20240502	180100	167594345	2820	2820	2820	2820	0
203	20240502	180000	167594345	2820	2820	2820	2820	0
204	20240502	175900	167594345	2820	2820	2820	2820	0
205	20240502	175800	167594345	2820	2820	2820	2820	0
206	20240502	175700	167594345	2820	2820	2820	2820	0
207	20240502	175600	167594345	2820	2820	2820	2820	0
208	20240502	175500	167594345	2820	2820	2820	2820	0
209	20240502	175400	167594345	2820	2820	2820	2820	0
210	20240502	175300	167594345	2820	2820	2820	2820	0
211	20240502	175200	167594345	2820	2820	2820	2820	0
212	20240502	175100	167594345	2820	2820	2820	2820	988
213	20240502	175000	167594345	2820	2820	2820	2820	0
214	20240502	174900	167594345	2820	2820	2820	2820	0
215	20240502	174800	167594345	2820	2820	2820	2820	0
216	20240502	174700	167594345	2820	2820	2820	2820	0
217	20240502	174600	167594345	2820	2820	2820	2820	0
218	20240502	174500	167594345	2820	2820	2820	2820	0
219	20240502	174400	167594345	2820	2820	2820	2820	0
220	20240502	174300	167594345	2820	2820	2820	2820	0
221	20240502	174200	167594345	2820	2820	2820	2820	0
222	20240502	174100	167594345	2820	2820	2820	2820	0
223	20240502	174000	167594345	2820	2820	2820	2820	0
224	20240502	173900	167594345	2820	2820	2820	2820	0
225	20240502	173800	167594345	2820	2820	2820	2820	0
226	20240502	173700	167594345	2820	2820	2820	2820	0
227	20240502	173600	167594345	2820	2820	2820	2820	0
228	20240502	173500	167594345	2820	2820	2820	2820	0
229	20240502	173400	167594345	2820	2820	2820	2820	0
230	20240502	173300	167594345	2820	2820	2820	2820	0
231	20240502	173200	167594345	2820	2820	2820	2820	0
232	20240502	173100	167594345	2820	2820	2820	2820	0
233	20240502	173000	167594345	2820	2820	2820	2820	0
234	20240502	172900	167594345	2820	2820	2820	2820	0
235	20240502	172800	167594345	2820	2820	2820	2820	0
236	20240502	172700	167594345	2820	2820	2820	2820	0
237	20240502	172600	167594345	2820	2820	2820	2820	0
238	20240502	172500	167594345	2820	2820	2820	2820	0
239	20240502	172400	167594345	2820	2820	2820	2820	0
240	20240502	172300	167594345	2820	2820	2820	2820	0
241	20240502	172200	167594345	2820	2820	2820	2820	0
242	20240502	172100	167594345	2820	2820	2820	2820	988
243	20240502	172000	167594345	2820	2820	2820	2820	0
244	20240502	171900	167594345	2820	2820	2820	2820	0
245	20240502	171800	167594345	2820	2820	2820	2820	0
246	20240502	171700	167594345	2820	2820	2820	2820	0
247	20240502	171600	167594345	2820	2820	2820	2820	0
248	20240502	171500	167594345	2820	2820	2820	2820	0
249	20240502	171400	167594345	2820	2820	2820	2820	0
250	20240502	171300	167594345	2820	2820	2820	2820	0
251	20240502	171200	167594345	2820	2820	2820	2820	0
252	20240502	171100	167594345	2820	2820	2820	2820	0
253	20240502	171000	167594345	2820	2820	2820	2820	0
254	20240502	170900	167594345	2820	2820	2820	2820	0
255	20240502	170800	167594345	2820	2820	2820	2820	0
256	20240502	170700	167594345	2820	2820	2820	2820	0
257	20240502	170600	167594345	2820	2820	2820	2820	0
258	20240502	170500	167594345	2820	2820	2820	2820	0
259	20240502	170400	167594345	2820	2820	2820	2820	0
260	20240502	170300	167594345	2820	2820	2820	2820	0
261	20240502	170200	167594345	2820	2820	2820	2820	0
262	20240502	170100	167594345	2820	2820	2820	2820	0
263	20240502	170000	167594345	2820	2820	2820	2820	0
264	20240502	165900	167594345	2820	2820	2820	2820	0
265	20240502	165800	167594345	2820	2820	2820	2820	0
266	20240502	165700	167594345	2820	2820	2820	2820	0
267	20240502	165600	167594345	2820	2820	2820	2820	0
268	20240502	165500	167594345	2820	2820	2820	2820	0
269	20240502	165400	167594345	2820	2820	2820	2820	0
270	20240502	165300	167594345	2820	2820	2820	2820	0
271	20240502	165200	167594345	2820	2820	2820	2820	0
272	20240502	165100	167594345	2820	2820	2820	2820	988
273	20240502	165000	167594345	2820	2820	2820	2820	0
274	20240502	164900	167594345	2820	2820	2820	2820	0
275	20240502	164800	167594345	2820	2820	2820	2820	0
276	20240502	164700	167594345	2820	2820	2820	2820	0
277	20240502	164600	167594345	2820	2820	2820	2820	0
278	20240502	164500	167594345	2820	2820	2820	2820	0
279	20240502	164400	167594345	2820	2820	2820	2820	0
280	20240502	164300	167594345	2820	2820	2820	2820	0
281	20240502	164200	167594345	2820	2820	2820	2820	0
282	20240502	164100	167594345	2820	2820	2820	2820	0
283	20240502	164000	167594345	2820	2820	2820	2820	0
284	20240502	163900	167594345	2820	2820	2820	2820	0
285	20240502	163800	167594345	2820	2820	2820	2820	0
286	20240502	163700	167594345	2820	2820	2820	2820	0
287	20240502	163600	167594345	2820	2820	2820	2820	0
288	20240502	163500	167594345	2820	2820	2820	2820	0
289	20240502	163400	167594345	2820	2820	2820	2820	0
290	20240502	163300	167594345	2820	2820	2820	2820	0
291	20240502	163200	167594345	2820	2820	2820	2820	0
292	20240502	163100	167594345	2820	2820	2820	2820	0
293	20240502	163000	167594345	2820	2820	2820	2820	0
294	20240502	162900	167594345	2820	2820	2820	2820	0
295	20240502	162800	167594345	2820	2820	2820	2820	0
296	20240502	162700	167594345	2820	2820	2820	2820	0
297	20240502	162600	167594345	2820	2820	2820	2820	0
298	20240502	162500	167594345	2820	2820	2820	2820	0
299	20240502	162400	167594345	2820	2820	2820	2820	0
300	20240502	162300	167594345	2820	2820	2820	2820	0
301	20240502	162200	167594345	2820	2820	2820	2820	0
302	20240502	162100	167594345	2820	2820	2820	2820	988
303	20240502	162000	167594345	2820	2820	2820	2820	0
304	20240502	161900	167594345	2820	2820	2820	2820	0
305	20240502	161800	167594345	2820	2820	2820	2820	0
306	20240502	161700	167594345	2820	2820	2820	2820	0
307	20240502	161600	167594345	2820	2820	2820	2820	0
308	20240502	161500	167594345	2820	2820	2820	2820	0
309	20240502	161400	167594345	2820	2820	2820	2820	0
310	20240502	161300	167594345	2820	2820	2820	2820	0
311	20240502	161200	167594345	2820	2820	2820	2820	0
312	20240502	161100	167594345	2820	2820	2820	2820	0
313	20240502	161000	167594345	2820	2820	2820	2820	0
314	20240502	160900	167594345	2820	2820	2820	2820	0
315	20240502	160800	167594345	2820	2820	2820	2820	0
316	20240502	160700	167594345	2820	2820	2820	2820	0
317	20240502	160600	167594345	2820	2820	2820	2820	0
318	20240502	160500	167594345	2820	2820	2820	2820	0
319	20240502	160400	167594345	2820	2820	2820	2820	0
320	20240502	160300	167594345	2820	2820	2820	2820	0
321	20240502	160200	167594345	2820	2820	2820	2820	0
322	20240502	160100	167594345	2820	2820	2820	2820	0
323	20240502	160000	167594345	2820	2820	2820	2820	0
324	20240502	155900	167594345	2820	2820	2820	2820	0
325	20240502	155800	167594345	2820	2820	2820	2820	0
326	20240502	155700	167594345	2820	2820	2820	2820	0
327	20240502	155600	167594345	2820	2820	2820	2820	0
328	20240502	155500	167594345	2820	2820	2820	2820	0
329	20240502	155400	167594345	2820	2820	2820	2820	0
330	20240502	155300	167594345	2820	2820	2820	2820	0
331	20240502	155200	167594345	2820	2820	2820	2820	0
332	20240502	155100	167594345	2820	2820	2820	2820	988
333	20240502	155000	167594345	2820	2820	2820	2820	0
334	20240502	154900	167594345	2820	2820	2820	2820	0
335	20240502	154800	167594345	2820	2820	2820	2820	0
336	20240502	154700	167594345	2820	2820	2820	2820	0
337	20240502	154600	167594345	2820	2820	2820	2820	0
338	20240502	154500	167594345	2820	2820	2820	2820	0
339	20240502	154400	167594345	2820	2820	2820	2820	0
340	20240502	154300	167594345	2820	2820	2820	2820	0
341	20240502	154200	167594345	2820	2820	2820	2820	0
342	20240502	154100	167594345	2820	2820	2820	2820	0
343	20240502	154000	167594345	2820	2820	2820	2820	0
344	20240502	153900	167594345	2820	2820	2820	2820	0
345	20240502	153800	167594345	2820	2820	2820	2820	0
346	20240502	153700	167594345	2820	2820	2820	2820	0
347	20240502	153600	167594345	2820	2820	2820	2820	0
348	20240502	153500	167594345	2820	2820	2820	2820	0
349	20240502	153400	167594345	2820	2820	2820	2820	0
350	20240502	153300	167594345	2820	2820	2820	2820	0
351	20240502	153200	167594345	2820	2820	2820	2820	0
352	20240502	153100	167594345	2820	2820	2820	2820	0
353	20240502	153000	167594345	2820	2820	2820	2820	988
354	20240502	152900	164808185	2820	2820	2820	2820	0
355	20240502	152800	164808185	2820	2820	2820	2820	0
356	20240502	152700	164808185	2820	2820	2820	2820	0
357	20240502	152600	164808185	2820	2820	2820	2820	0
358	20240502	152500	164808185	2820	2820	2820	2820	0
359	20240502	152400	164808185	2820	2820	2820	2820	0
360	20240502	152300	164808185	2820	2820	2820	2820	0
361	20240502	152200	164808185	2820	2820	2820	2820	0
362	20240502	152100	164808185	2820	2820	2820	2820	0
363	20240502	152000	164808185	2820	2820	2820	2820	0
364	20240502	151900	164808185	2820	2820	2820	2820	1098
365	20240502	151800	161711825	2820	2820	2820	2820	1
366	20240502	151700	161709005	2820	2820	2820	2820	10
367	20240502	151600	161680805	2820	2815	2820	2815	14
368	20240502	151500	161641375	2820	2820	2820	2815	51
369	20240502	151400	161497600	2815	2815	2815	2815	18
370	20240502	151300	161446930	2815	2815	2815	2815	9
371	20240502	151200	161421595	2815	2815	2815	2815	19
372	20240502	151100	161368110	2815	2820	2820	2815	51
373	20240502	151000	161224335	2810	2810	2810	2810	18
374	20240502	150900	161173755	2810	2815	2815	2810	1813
375	20240502	150800	156074080	2815	2830	2830	2815	8989
376	20240502	150700	130734645	2830	2830	2830	2830	109
377	20240502	150600	130426175	2830	2830	2830	2830	19
378	20240502	150500	130372405	2830	2830	2830	2830	0
379	20240502	150400	130372405	2830	2830	2830	2830	18
380	20240502	150300	130321465	2830	2830	2830	2830	9
381	20240502	150200	130295995	2830	2830	2830	2830	519
382	20240502	150100	128827225	2830	2830	2830	2830	9
383	20240502	150000	128801755	2830	2830	2835	2830	19
384	20240502	145900	128747980	2830	2830	2830	2830	9
385	20240502	145800	128722510	2830	2830	2835	2830	25
386	20240502	145700	128651730	2830	2830	2830	2830	9
387	20240502	145600	128626260	2830	2830	2830	2830	18
388	20240502	145500	128575320	2830	2830	2830	2830	10
389	20240502	145400	128547020	2835	2830	2835	2830	10
390	20240502	145300	128518715	2830	2830	2830	2830	18
391	20240502	145200	128467775	2830	2830	2830	2830	10
392	20240502	145100	128439475	2830	2830	2830	2830	18
393	20240502	145000	128388535	2830	2830	2830	2830	9
394	20240502	144900	128363065	2830	2830	2830	2830	19
395	20240502	144800	128309295	2830	2830	2830	2830	9
396	20240502	144700	128283825	2830	2830	2830	2830	18
397	20240502	144600	128232885	2830	2830	2830	2830	9
398	20240502	144500	128207415	2830	2830	2830	2830	19
399	20240502	144400	128153645	2830	2830	2830	2830	9
400	20240502	144300	128128175	2830	2830	2830	2830	9
401	20240502	144200	128102705	2830	2830	2830	2830	19
402	20240502	144100	128048935	2830	2830	2830	2830	9
403	20240502	144000	128023465	2830	2830	2830	2830	18
404	20240502	143900	127972525	2835	2830	2835	2830	123
405	20240502	143800	127623865	2830	2830	2830	2830	19
406	20240502	143700	127570095	2830	2830	2830	2830	9
407	20240502	143600	127544625	2830	2830	2830	2830	19
408	20240502	143500	127490855	2830	2830	2830	2830	9
409	20240502	143400	127465385	2830	2830	2830	2830	18
410	20240502	143300	127414445	2830	2830	2830	2830	9
411	20240502	143200	127388975	2830	2830	2830	2830	652
412	20240502	143100	125543815	2825	2830	2835	2825	36
413	20240502	143000	125441930	2830	2830	2830	2830	9
414	20240502	142900	125416460	2830	2830	2830	2830	19
415	20240502	142800	125362690	2830	2830	2830	2830	11
416	20240502	142700	125331560	2830	2830	2830	2830	18
417	20240502	142600	125280620	2830	2830	2830	2830	19
418	20240502	142500	125226850	2830	2830	2830	2830	19
419	20240502	142400	125173080	2830	2830	2830	2830	9
420	20240502	142300	125147610	2830	2830	2830	2830	19
421	20240502	142200	125093840	2830	2830	2830	2830	9
422	20240502	142100	125068370	2830	2830	2830	2830	9
423	20240502	142000	125042900	2830	2830	2830	2830	18
424	20240502	141900	124991960	2830	2830	2830	2830	10
425	20240502	141800	124963660	2830	2830	2830	2830	18
426	20240502	141700	124912720	2830	2830	2830	2830	9
427	20240502	141600	124887250	2830	2830	2830	2830	19
428	20240502	141500	124833480	2830	2830	2830	2830	9
429	20240502	141400	124808010	2830	2830	2830	2830	18
430	20240502	141300	124757070	2830	2830	2830	2830	9
431	20240502	141200	124731600	2830	2830	2830	2830	19
432	20240502	141100	124677830	2830	2830	2830	2830	9
433	20240502	141000	124652360	2830	2830	2830	2830	9
434	20240502	140900	124626890	2830	2830	2830	2830	19
435	20240502	140800	124573120	2830	2830	2830	2830	9
436	20240502	140700	124547650	2830	2830	2830	2830	18
437	20240502	140600	124496710	2830	2830	2830	2830	10
438	20240502	140500	124468410	2830	2830	2830	2830	18
439	20240502	140400	124417470	2830	2830	2830	2830	9
440	20240502	140300	124392000	2830	2830	2830	2830	19
441	20240502	140200	124338230	2830	2830	2830	2830	9
442	20240502	140100	124312760	2830	2830	2830	2830	9
443	20240502	140000	124287290	2830	2830	2830	2830	18
444	20240502	135900	124236350	2830	2830	2830	2830	10
445	20240502	135800	124208050	2830	2830	2830	2830	18
446	20240502	135700	124157110	2830	2830	2830	2830	9
447	20240502	135600	124131640	2830	2830	2830	2830	19
448	20240502	135500	124077870	2830	2830	2830	2830	9
449	20240502	135400	124052400	2830	2830	2830	2830	18
450	20240502	135300	124001460	2835	2830	2835	2830	11
451	20240502	135200	123970325	2830	2830	2830	2830	18
452	20240502	135100	123919385	2830	2830	2830	2830	9
453	20240502	135000	123893915	2830	2830	2830	2830	9
454	20240502	134900	123868445	2830	2830	2830	2830	19
455	20240502	134800	123814675	2830	2830	2830	2830	9
456	20240502	134700	123789205	2830	2830	2830	2830	18
457	20240502	134600	123738265	2830	2830	2830	2830	10
458	20240502	134500	123709965	2830	2830	2830	2830	18
459	20240502	134400	123659025	2835	2830	2835	2830	22
460	20240502	134300	123596700	2830	2830	2830	2830	19
461	20240502	134200	123542930	2830	2830	2830	2830	9
462	20240502	134100	123517460	2830	2830	2830	2830	18
463	20240502	134000	123466520	2830	2830	2830	2830	10
464	20240502	133900	123438220	2835	2830	2835	2830	10
465	20240502	133800	123409915	2830	2830	2830	2830	18
466	20240502	133700	123358975	2835	2830	2835	2830	10
467	20240502	133600	123330670	2830	2830	2830	2830	19
468	20240502	133500	123276900	2830	2830	2830	2830	9
469	20240502	133400	123251430	2830	2830	2835	2830	19
470	20240502	133300	123197655	2830	2830	2830	2830	10
471	20240502	133200	123169355	2830	2830	2830	2830	0
472	20240502	133100	123169355	2830	2830	2830	2830	0
473	20240502	133000	123169355	2830	2830	2830	2830	0
474	20240502	132900	123169355	2830	2830	2830	2830	0
475	20240502	132800	123169355	2830	2830	2830	2830	0
476	20240502	132700	123169355	2830	2830	2830	2830	0
477	20240502	132600	123169355	2830	2830	2830	2830	0
478	20240502	132500	123169355	2830	2830	2830	2830	0
479	20240502	132400	123169355	2830	2830	2830	2830	0
480	20240502	132300	123169355	2830	2830	2830	2830	0
481	20240502	132200	123169355	2830	2830	2830	2830	0
482	20240502	132100	123169355	2830	2830	2830	2830	0
483	20240502	132000	123169355	2830	2830	2830	2830	0
484	20240502	131900	123169355	2830	2830	2830	2830	0
485	20240502	131800	123169355	2830	2830	2830	2830	0
486	20240502	131700	123169355	2830	2830	2830	2830	0
487	20240502	131600	123169355	2830	2830	2830	2830	0
488	20240502	131500	123169355	2830	2830	2830	2830	0
489	20240502	131400	123169355	2830	2830	2830	2830	299
490	20240502	131300	122323185	2830	2830	2830	2830	0
491	20240502	131200	122323185	2830	2830	2830	2830	0
492	20240502	131100	122323185	2830	2830	2830	2830	24
493	20240502	131000	122255265	2835	2835	2835	2835	0
494	20240502	130900	122255265	2835	2835	2835	2835	0
495	20240502	130800	122255265	2835	2835	2835	2835	0
496	20240502	130700	122255265	2835	2835	2835	2835	0
497	20240502	130600	122255265	2835	2835	2835	2835	0
498	20240502	130500	122255265	2835	2835	2835	2835	0
499	20240502	130400	122255265	2835	2835	2835	2835	0
500	20240502	130300	122255265	2835	2835	2835	2835	0
501	20240502	130200	122255265	2835	2835	2835	2835	0
502	20240502	130100	122255265	2835	2835	2835	2835	0
503	20240502	130000	122255265	2835	2835	2835	2835	0
504	20240502	125900	122255265	2835	2835	2835	2835	0
505	20240502	125800	122255265	2835	2835	2835	2835	0
506	20240502	125700	122255265	2835	2835	2835	2835	0
507	20240502	125600	122255265	2835	2835	2835	2835	0
508	20240502	125500	122255265	2835	2835	2835	2835	0
509	20240502	125400	122255265	2835	2835	2835	2835	67
510	20240502	125300	122065320	2835	2835	2835	2835	0
511	20240502	125200	122065320	2835	2835	2835	2835	0
512	20240502	125100	122065320	2835	2835	2835	2835	0
513	20240502	125000	122065320	2835	2835	2835	2835	35
514	20240502	124900	121966095	2835	2835	2835	2835	0
515	20240502	124800	121966095	2835	2835	2835	2835	3
516	20240502	124700	121957590	2835	2835	2835	2835	13
517	20240502	124600	121920735	2835	2835	2835	2835	6
518	20240502	124500	121903725	2835	2835	2835	2835	8
519	20240502	124400	121881045	2835	2835	2835	2835	0
520	20240502	124300	121881045	2835	2835	2835	2835	2
521	20240502	124200	121875375	2820	2820	2820	2820	0
522	20240502	124100	121875375	2820	2820	2820	2820	0
523	20240502	124000	121875375	2820	2820	2820	2820	0
524	20240502	123900	121875375	2820	2820	2820	2820	0
525	20240502	123800	121875375	2820	2820	2820	2820	350
526	20240502	123700	120888375	2820	2830	2830	2820	10000
527	20240502	123600	92662570	2835	2835	2835	2835	0
528	20240502	123500	92662570	2835	2835	2835	2835	0
529	20240502	123400	92662570	2835	2835	2835	2835	0
530	20240502	123300	92662570	2835	2835	2835	2835	0
531	20240502	123200	92662570	2835	2835	2835	2835	0
532	20240502	123100	92662570	2835	2835	2835	2835	0
533	20240502	123000	92662570	2835	2835	2835	2835	196
534	20240502	122900	92106910	2830	2830	2830	2830	0
535	20240502	122800	92106910	2830	2830	2830	2830	200
536	20240502	122700	91540910	2830	2830	2830	2830	0
537	20240502	122600	91540910	2830	2830	2830	2830	0
538	20240502	122500	91540910	2830	2830	2830	2830	0
539	20240502	122400	91540910	2830	2830	2830	2830	0
540	20240502	122300	91540910	2830	2830	2830	2830	0
541	20240502	122200	91540910	2830	2830	2830	2830	0
542	20240502	122100	91540910	2830	2830	2830	2830	0
543	20240502	122000	91540910	2830	2830	2830	2830	0
544	20240502	121900	91540910	2830	2830	2830	2830	0
545	20240502	121800	91540910	2830	2830	2830	2830	0
546	20240502	121700	91540910	2830	2830	2830	2830	0
547	20240502	121600	91540910	2830	2830	2830	2830	0
548	20240502	121500	91540910	2830	2830	2830	2830	0
549	20240502	121400	91540910	2830	2830	2830	2830	3000
550	20240502	121300	83050910	2835	2835	2835	2835	0
551	20240502	121200	83050910	2835	2835	2835	2835	0
552	20240502	121100	83050910	2835	2835	2835	2835	0
553	20240502	121000	83050910	2835	2835	2835	2835	0
554	20240502	120900	83050910	2835	2835	2835	2835	0
555	20240502	120800	83050910	2835	2835	2835	2835	0
556	20240502	120700	83050910	2835	2835	2835	2835	593
557	20240502	120600	81369755	2835	2835	2835	2835	500
558	20240502	120500	79952255	2835	2835	2835	2835	500
559	20240502	120400	78534755	2830	2830	2830	2830	0
560	20240502	120300	78534755	2830	2830	2830	2830	0
561	20240502	120200	78534755	2830	2830	2830	2830	0
562	20240502	120100	78534755	2830	2830	2830	2830	0
563	20240502	120000	78534755	2830	2830	2830	2830	0
564	20240502	115900	78534755	2830	2830	2830	2830	0
565	20240502	115800	78534755	2830	2830	2830	2830	0
566	20240502	115700	78534755	2830	2830	2830	2830	0
567	20240502	115600	78534755	2830	2830	2830	2830	0
568	20240502	115500	78534755	2830	2830	2830	2830	0
569	20240502	115400	78534755	2830	2830	2830	2830	545
570	20240502	115300	76992405	2835	2835	2835	2835	0
571	20240502	115200	76992405	2835	2835	2835	2835	0
572	20240502	115100	76992405	2835	2835	2835	2835	11
573	20240502	115000	76961220	2835	2835	2835	2835	0
574	20240502	114900	76961220	2835	2835	2835	2835	1
575	20240502	114800	76958385	2835	2835	2835	2835	0
576	20240502	114700	76958385	2835	2835	2835	2835	0
577	20240502	114600	76958385	2835	2835	2835	2835	1
578	20240502	114500	76955550	2830	2830	2830	2830	0
579	20240502	114400	76955550	2830	2830	2830	2830	0
580	20240502	114300	76955550	2830	2830	2830	2830	0
581	20240502	114200	76955550	2830	2830	2830	2830	0
582	20240502	114100	76955550	2830	2830	2830	2830	0
583	20240502	114000	76955550	2830	2830	2830	2830	0
584	20240502	113900	76955550	2830	2830	2830	2830	0
585	20240502	113800	76955550	2830	2830	2830	2830	0
586	20240502	113700	76955550	2830	2830	2830	2830	0
587	20240502	113600	76955550	2830	2830	2830	2830	0
588	20240502	113500	76955550	2830	2830	2830	2830	0
589	20240502	113400	76955550	2830	2830	2830	2830	0
590	20240502	113300	76955550	2830	2830	2830	2830	0
591	20240502	113200	76955550	2830	2830	2830	2830	0
592	20240502	113100	76955550	2830	2830	2830	2830	0
593	20240502	113000	76955550	2830	2830	2830	2830	0
594	20240502	112900	76955550	2830	2830	2830	2830	0
595	20240502	112800	76955550	2830	2830	2830	2830	0
596	20240502	112700	76955550	2830	2830	2830	2830	520
597	20240502	112600	75483950	2830	2830	2830	2830	0
598	20240502	112500	75483950	2830	2830	2830	2830	0
599	20240502	112400	75483950	2830	2830	2830	2830	682
600	20240502	112300	73553890	2835	2835	2835	2835	0
601	20240502	112200	73553890	2835	2835	2835	2835	0
602	20240502	112100	73553890	2835	2835	2835	2835	1
603	20240502	112000	73551055	2835	2835	2835	2835	0
604	20240502	111900	73551055	2835	2835	2835	2835	0
605	20240502	111800	73551055	2835	2835	2835	2835	0
606	20240502	111700	73551055	2835	2835	2835	2835	0
607	20240502	111600	73551055	2835	2835	2835	2835	0
608	20240502	111500	73551055	2835	2835	2835	2835	9
609	20240502	111400	73525540	2830	2830	2830	2830	0
610	20240502	111300	73525540	2830	2830	2830	2830	0
611	20240502	111200	73525540	2830	2830	2830	2830	0
612	20240502	111100	73525540	2830	2830	2830	2830	0
613	20240502	111000	73525540	2830	2830	2830	2830	0
614	20240502	110900	73525540	2830	2830	2830	2830	1814
615	20240502	110800	68391920	2830	2830	2830	2830	53
616	20240502	110700	68241930	2830	2830	2830	2830	0
617	20240502	110600	68241930	2830	2830	2830	2830	0
618	20240502	110500	68241930	2830	2830	2830	2830	0
619	20240502	110400	68241930	2830	2830	2830	2830	0
620	20240502	110300	68241930	2830	2830	2830	2830	0
621	20240502	110200	68241930	2830	2830	2830	2830	3
622	20240502	110100	68233440	2830	2830	2830	2830	0
623	20240502	110000	68233440	2830	2830	2830	2830	2
624	20240502	105900	68227780	2830	2830	2830	2830	0
625	20240502	105800	68227780	2830	2830	2830	2830	0
626	20240502	105700	68227780	2830	2830	2830	2830	0
627	20240502	105600	68227780	2830	2830	2830	2830	50
628	20240502	105500	68086280	2830	2830	2830	2830	0
629	20240502	105400	68086280	2830	2830	2830	2830	20
630	20240502	105300	68029680	2830	2830	2830	2830	0
631	20240502	105200	68029680	2830	2830	2830	2830	2
632	20240502	105100	68024020	2830	2830	2830	2830	311
633	20240502	105000	67143890	2830	2830	2830	2830	20
634	20240502	104900	67087290	2830	2830	2830	2830	0
635	20240502	104800	67087290	2830	2830	2830	2830	0
636	20240502	104700	67087290	2830	2830	2830	2830	3
637	20240502	104600	67078800	2830	2830	2830	2830	11
638	20240502	104500	67047670	2830	2830	2830	2830	1
639	20240502	104400	67044840	2830	2830	2830	2830	0
640	20240502	104300	67044840	2830	2830	2830	2830	2
641	20240502	104200	67039180	2830	2830	2830	2830	3
642	20240502	104100	67030690	2830	2830	2830	2830	1
643	20240502	104000	67027860	2830	2830	2830	2830	100
644	20240502	103900	66744860	2830	2830	2830	2830	2
645	20240502	103800	66739200	2830	2830	2830	2830	1
646	20240502	103700	66736370	2820	2820	2820	2820	0
647	20240502	103600	66736370	2820	2820	2820	2820	0
648	20240502	103500	66736370	2820	2820	2820	2820	0
649	20240502	103400	66736370	2820	2820	2820	2820	0
650	20240502	103300	66736370	2820	2820	2820	2820	0
651	20240502	103200	66736370	2820	2820	2820	2820	0
652	20240502	103100	66736370	2820	2835	2835	2820	7010
653	20240502	103000	46960195	2825	2825	2825	2825	0
654	20240502	102900	46960195	2825	2825	2825	2825	0
655	20240502	102800	46960195	2825	2825	2825	2825	0
656	20240502	102700	46960195	2825	2825	2825	2825	0
657	20240502	102600	46960195	2825	2830	2835	2825	737
658	20240502	102500	44875105	2830	2830	2830	2830	1
659	20240502	102400	44872275	2830	2830	2830	2830	11
660	20240502	102300	44841145	2835	2835	2835	2835	0
661	20240502	102200	44841145	2835	2835	2835	2835	1051
662	20240502	102100	41861560	2835	2835	2835	2835	50
663	20240502	102000	41719810	2835	2835	2835	2835	0
664	20240502	101900	41719810	2835	2830	2835	2830	1042
665	20240502	101800	38770945	2835	2835	2835	2835	20
666	20240502	101700	38714245	2835	2835	2835	2835	0
667	20240502	101600	38714245	2835	2835	2835	2835	54
668	20240502	101500	38561155	2835	2835	2835	2835	6
669	20240502	101400	38544145	2835	2835	2835	2835	28
670	20240502	101300	38464765	2835	2835	2835	2835	0
671	20240502	101200	38464765	2835	2835	2835	2835	43
672	20240502	101100	38342860	2835	2835	2835	2835	1
673	20240502	101000	38340025	2835	2835	2835	2835	0
674	20240502	100900	38340025	2835	2835	2835	2835	141
675	20240502	100800	37940290	2835	2835	2835	2835	60
676	20240502	100700	37770190	2835	2835	2835	2835	3
677	20240502	100600	37761685	2835	2835	2835	2835	0
678	20240502	100500	37761685	2835	2835	2835	2835	0
679	20240502	100400	37761685	2835	2835	2835	2835	0
680	20240502	100300	37761685	2835	2835	2835	2835	0
681	20240502	100200	37761685	2835	2835	2835	2835	0
682	20240502	100100	37761685	2835	2835	2835	2835	0
683	20240502	100000	37761685	2835	2835	2835	2835	0
684	20240502	095900	37761685	2835	2835	2835	2835	50
685	20240502	095800	37619935	2835	2835	2835	2835	42
686	20240502	095700	37500865	2835	2835	2835	2835	0
687	20240502	095600	37500865	2835	2830	2835	2830	14
688	20240502	095500	37461240	2830	2830	2830	2830	24
689	20240502	095400	37393320	2830	2830	2830	2830	20
690	20240502	095300	37336720	2830	2830	2830	2830	0
691	20240502	095200	37336720	2830	2830	2830	2830	0
692	20240502	095100	37336720	2830	2830	2830	2830	1
693	20240502	095000	37333890	2830	2830	2830	2830	1400
694	20240502	094900	33371890	2830	2830	2830	2830	3000
695	20240502	094800	24881890	2835	2835	2835	2835	0
696	20240502	094700	24881890	2835	2835	2835	2835	1
697	20240502	094600	24879055	2825	2825	2825	2825	0
698	20240502	094500	24879055	2825	2825	2825	2825	0
699	20240502	094400	24879055	2825	2825	2825	2825	0
700	20240502	094300	24879055	2825	2825	2825	2825	350
701	20240502	094200	23890305	2825	2825	2825	2825	0
702	20240502	094100	23890305	2825	2825	2825	2825	0
703	20240502	094000	23890305	2825	2825	2825	2825	0
704	20240502	093900	23890305	2825	2825	2825	2825	0
705	20240502	093800	23890305	2825	2835	2835	2825	6000
706	20240502	093700	6921635	2840	2840	2840	2840	0
707	20240502	093600	6921635	2840	2840	2840	2840	3
708	20240502	093500	6913115	2840	2840	2840	2840	1
709	20240502	093400	6910275	2840	2840	2840	2840	0
710	20240502	093300	6910275	2840	2840	2840	2840	1000
711	20240502	093200	4070275	2835	2835	2835	2835	0
712	20240502	093100	4070275	2835	2835	2835	2835	0
713	20240502	093000	4070275	2835	2835	2835	2835	0
714	20240502	092900	4070275	2835	2835	2835	2835	0
715	20240502	092800	4070275	2835	2835	2835	2835	447
716	20240502	092700	2803030	2835	2835	2835	2835	0
717	20240502	092600	2803030	2835	2835	2835	2835	0
718	20240502	092500	2803030	2835	2835	2835	2835	1
719	20240502	092400	2800195	2835	2835	2835	2835	0
720	20240502	092300	2800195	2835	2835	2835	2830	114
721	20240502	092200	2477065	2835	2835	2835	2835	0
722	20240502	092100	2477065	2835	2835	2835	2835	9
723	20240502	092000	2451550	2840	2840	2840	2840	0
724	20240502	091900	2451550	2840	2840	2840	2840	0
725	20240502	091800	2451550	2840	2840	2840	2840	0
726	20240502	091700	2451550	2840	2840	2840	2840	0
727	20240502	091600	2451550	2840	2840	2840	2840	186
728	20240502	091500	1923310	2835	2830	2835	2830	74
729	20240502	091400	1713800	2825	2825	2825	2825	0
730	20240502	091300	1713800	2825	2825	2825	2825	0
731	20240502	091200	1713800	2825	2825	2825	2825	0
732	20240502	091100	1713800	2825	2825	2825	2825	0
733	20240502	091000	1713800	2825	2825	2825	2825	74
734	20240502	090900	1504750	2825	2825	2825	2825	104
735	20240502	090800	1210950	2820	2820	2820	2820	0
736	20240502	090700	1210950	2820	2820	2820	2820	100
737	20240502	090600	928950	2815	2815	2815	2815	0
738	20240502	090500	928950	2815	2815	2815	2815	0
739	20240502	090400	928950	2815	2815	2815	2815	1
740	20240502	090300	926135	2815	2815	2815	2815	1
741	20240502	090200	923320	2815	2815	2815	2815	210
742	20240502	090100	332170	2815	2815	2815	2815	0
743	20240502	090000	332170	2815	2815	2815	2815	118