KissMeData/060570/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	194000	193913295	2855	2855	2855	2855	2806
3	20240502	193900	193913295	2855	2855	2855	2855	0
4	20240502	193800	193913295	2855	2855	2855	2855	0
5	20240502	193700	193913295	2855	2855	2855	2855	0
6	20240502	193600	193913295	2855	2855	2855	2855	0
7	20240502	193500	193913295	2855	2855	2855	2855	0
8	20240502	193400	193913295	2855	2855	2855	2855	0
9	20240502	193300	193913295	2855	2855	2855	2855	0
10	20240502	193200	193913295	2855	2855	2855	2855	0
11	20240502	193100	193913295	2855	2855	2855	2855	0
12	20240502	193000	193913295	2855	2855	2855	2855	0
13	20240502	192900	193913295	2855	2855	2855	2855	0
14	20240502	192800	193913295	2855	2855	2855	2855	0
15	20240502	192700	193913295	2855	2855	2855	2855	0
16	20240502	192600	193913295	2855	2855	2855	2855	0
17	20240502	192500	193913295	2855	2855	2855	2855	0
18	20240502	192400	193913295	2855	2855	2855	2855	0
19	20240502	192300	193913295	2855	2855	2855	2855	0
20	20240502	192200	193913295	2855	2855	2855	2855	0
21	20240502	192100	193913295	2855	2855	2855	2855	0
22	20240502	192000	193913295	2855	2855	2855	2855	0
23	20240502	191900	193913295	2855	2855	2855	2855	0
24	20240502	191800	193913295	2855	2855	2855	2855	0
25	20240502	191700	193913295	2855	2855	2855	2855	0
26	20240502	191600	193913295	2855	2855	2855	2855	0
27	20240502	191500	193913295	2855	2855	2855	2855	0
28	20240502	191400	193913295	2855	2855	2855	2855	0
29	20240502	191300	193913295	2855	2855	2855	2855	0
30	20240502	191200	193913295	2855	2855	2855	2855	0
31	20240502	191100	193913295	2855	2855	2855	2855	0
32	20240502	191000	193913295	2855	2855	2855	2855	2806
33	20240502	190900	193913295	2855	2855	2855	2855	0
34	20240502	190800	193913295	2855	2855	2855	2855	0
35	20240502	190700	193913295	2855	2855	2855	2855	0
36	20240502	190600	193913295	2855	2855	2855	2855	0
37	20240502	190500	193913295	2855	2855	2855	2855	0
38	20240502	190400	193913295	2855	2855	2855	2855	0
39	20240502	190300	193913295	2855	2855	2855	2855	0
40	20240502	190200	193913295	2855	2855	2855	2855	0
41	20240502	190100	193913295	2855	2855	2855	2855	0
42	20240502	190000	193913295	2855	2855	2855	2855	0
43	20240502	185900	193913295	2855	2855	2855	2855	0
44	20240502	185800	193913295	2855	2855	2855	2855	0
45	20240502	185700	193913295	2855	2855	2855	2855	0
46	20240502	185600	193913295	2855	2855	2855	2855	0
47	20240502	185500	193913295	2855	2855	2855	2855	0
48	20240502	185400	193913295	2855	2855	2855	2855	0
49	20240502	185300	193913295	2855	2855	2855	2855	0
50	20240502	185200	193913295	2855	2855	2855	2855	0
51	20240502	185100	193913295	2855	2855	2855	2855	0
52	20240502	185000	193913295	2855	2855	2855	2855	0
53	20240502	184900	193913295	2855	2855	2855	2855	0
54	20240502	184800	193913295	2855	2855	2855	2855	0
55	20240502	184700	193913295	2855	2855	2855	2855	0
56	20240502	184600	193913295	2855	2855	2855	2855	0
57	20240502	184500	193913295	2855	2855	2855	2855	0
58	20240502	184400	193913295	2855	2855	2855	2855	0
59	20240502	184300	193913295	2855	2855	2855	2855	0
60	20240502	184200	193913295	2855	2855	2855	2855	0
61	20240502	184100	193913295	2855	2855	2855	2855	0
62	20240502	184000	193913295	2855	2855	2855	2855	2806
63	20240502	183900	193913295	2855	2855	2855	2855	0
64	20240502	183800	193913295	2855	2855	2855	2855	0
65	20240502	183700	193913295	2855	2855	2855	2855	0
66	20240502	183600	193913295	2855	2855	2855	2855	0
67	20240502	183500	193913295	2855	2855	2855	2855	0
68	20240502	183400	193913295	2855	2855	2855	2855	0
69	20240502	183300	193913295	2855	2855	2855	2855	0
70	20240502	183200	193913295	2855	2855	2855	2855	0
71	20240502	183100	193913295	2855	2855	2855	2855	0
72	20240502	183000	193913295	2855	2855	2855	2855	0
73	20240502	182900	193913295	2855	2855	2855	2855	0
74	20240502	182800	193913295	2855	2855	2855	2855	0
75	20240502	182700	193913295	2855	2855	2855	2855	0
76	20240502	182600	193913295	2855	2855	2855	2855	0
77	20240502	182500	193913295	2855	2855	2855	2855	0
78	20240502	182400	193913295	2855	2855	2855	2855	0
79	20240502	182300	193913295	2855	2855	2855	2855	0
80	20240502	182200	193913295	2855	2855	2855	2855	0
81	20240502	182100	193913295	2855	2855	2855	2855	0
82	20240502	182000	193913295	2855	2855	2855	2855	0
83	20240502	181900	193913295	2855	2855	2855	2855	0
84	20240502	181800	193913295	2855	2855	2855	2855	0
85	20240502	181700	193913295	2855	2855	2855	2855	0
86	20240502	181600	193913295	2855	2855	2855	2855	0
87	20240502	181500	193913295	2855	2855	2855	2855	0
88	20240502	181400	193913295	2855	2855	2855	2855	0
89	20240502	181300	193913295	2855	2855	2855	2855	0
90	20240502	181200	193913295	2855	2855	2855	2855	0
91	20240502	181100	193913295	2855	2855	2855	2855	0
92	20240502	181000	193913295	2855	2855	2855	2855	2806
93	20240502	180900	193913295	2855	2855	2855	2855	0
94	20240502	180800	193913295	2855	2855	2855	2855	0
95	20240502	180700	193913295	2855	2855	2855	2855	0
96	20240502	180600	193913295	2855	2855	2855	2855	0
97	20240502	180500	193913295	2855	2855	2855	2855	0
98	20240502	180400	193913295	2855	2855	2855	2855	0
99	20240502	180300	193913295	2855	2855	2855	2855	0
100	20240502	180200	193913295	2855	2855	2855	2855	0
101	20240502	180100	193913295	2855	2855	2855	2855	0
102	20240502	180000	193913295	2855	2855	2855	2855	0
103	20240502	175900	193913295	2855	2855	2855	2855	0
104	20240502	175800	193913295	2855	2855	2855	2855	0
105	20240502	175700	193913295	2855	2855	2855	2855	0
106	20240502	175600	193913295	2855	2855	2855	2855	0
107	20240502	175500	193913295	2855	2855	2855	2855	0
108	20240502	175400	193913295	2855	2855	2855	2855	0
109	20240502	175300	193913295	2855	2855	2855	2855	0
110	20240502	175200	193913295	2855	2855	2855	2855	0
111	20240502	175100	193913295	2855	2855	2855	2855	0
112	20240502	175000	193913295	2855	2855	2855	2855	0
113	20240502	174900	193913295	2855	2855	2855	2855	0
114	20240502	174800	193913295	2855	2855	2855	2855	0
115	20240502	174700	193913295	2855	2855	2855	2855	0
116	20240502	174600	193913295	2855	2855	2855	2855	0
117	20240502	174500	193913295	2855	2855	2855	2855	0
118	20240502	174400	193913295	2855	2855	2855	2855	0
119	20240502	174300	193913295	2855	2855	2855	2855	0
120	20240502	174200	193913295	2855	2855	2855	2855	0
121	20240502	174100	193913295	2855	2855	2855	2855	0
122	20240502	174000	193913295	2855	2855	2855	2855	2806
123	20240502	173900	193913295	2855	2855	2855	2855	0
124	20240502	173800	193913295	2855	2855	2855	2855	0
125	20240502	173700	193913295	2855	2855	2855	2855	0
126	20240502	173600	193913295	2855	2855	2855	2855	0
127	20240502	173500	193913295	2855	2855	2855	2855	0
128	20240502	173400	193913295	2855	2855	2855	2855	0
129	20240502	173300	193913295	2855	2855	2855	2855	0
130	20240502	173200	193913295	2855	2855	2855	2855	0
131	20240502	173100	193913295	2855	2855	2855	2855	0
132	20240502	173000	193913295	2855	2855	2855	2855	0
133	20240502	172900	193913295	2855	2855	2855	2855	0
134	20240502	172800	193913295	2855	2855	2855	2855	0
135	20240502	172700	193913295	2855	2855	2855	2855	0
136	20240502	172600	193913295	2855	2855	2855	2855	0
137	20240502	172500	193913295	2855	2855	2855	2855	0
138	20240502	172400	193913295	2855	2855	2855	2855	0
139	20240502	172300	193913295	2855	2855	2855	2855	0
140	20240502	172200	193913295	2855	2855	2855	2855	0
141	20240502	172100	193913295	2855	2855	2855	2855	0
142	20240502	172000	193913295	2855	2855	2855	2855	0
143	20240502	171900	193913295	2855	2855	2855	2855	0
144	20240502	171800	193913295	2855	2855	2855	2855	0
145	20240502	171700	193913295	2855	2855	2855	2855	0
146	20240502	171600	193913295	2855	2855	2855	2855	0
147	20240502	171500	193913295	2855	2855	2855	2855	0
148	20240502	171400	193913295	2855	2855	2855	2855	0
149	20240502	171300	193913295	2855	2855	2855	2855	0
150	20240502	171200	193913295	2855	2855	2855	2855	0
151	20240502	171100	193913295	2855	2855	2855	2855	0
152	20240502	171000	193913295	2855	2855	2855	2855	2806
153	20240502	170900	193913295	2855	2855	2855	2855	0
154	20240502	170800	193913295	2855	2855	2855	2855	0
155	20240502	170700	193913295	2855	2855	2855	2855	0
156	20240502	170600	193913295	2855	2855	2855	2855	0
157	20240502	170500	193913295	2855	2855	2855	2855	0
158	20240502	170400	193913295	2855	2855	2855	2855	0
159	20240502	170300	193913295	2855	2855	2855	2855	0
160	20240502	170200	193913295	2855	2855	2855	2855	0
161	20240502	170100	193913295	2855	2855	2855	2855	0
162	20240502	170000	193913295	2855	2855	2855	2855	0
163	20240502	165900	193913295	2855	2855	2855	2855	0
164	20240502	165800	193913295	2855	2855	2855	2855	0
165	20240502	165700	193913295	2855	2855	2855	2855	0
166	20240502	165600	193913295	2855	2855	2855	2855	0
167	20240502	165500	193913295	2855	2855	2855	2855	0
168	20240502	165400	193913295	2855	2855	2855	2855	0
169	20240502	165300	193913295	2855	2855	2855	2855	0
170	20240502	165200	193913295	2855	2855	2855	2855	0
171	20240502	165100	193913295	2855	2855	2855	2855	0
172	20240502	165000	193913295	2855	2855	2855	2855	0
173	20240502	164900	193913295	2855	2855	2855	2855	0
174	20240502	164800	193913295	2855	2855	2855	2855	0
175	20240502	164700	193913295	2855	2855	2855	2855	0
176	20240502	164600	193913295	2855	2855	2855	2855	0
177	20240502	164500	193913295	2855	2855	2855	2855	0
178	20240502	164400	193913295	2855	2855	2855	2855	0
179	20240502	164300	193913295	2855	2855	2855	2855	0
180	20240502	164200	193913295	2855	2855	2855	2855	0
181	20240502	164100	193913295	2855	2855	2855	2855	0
182	20240502	164000	193913295	2855	2855	2855	2855	2806
183	20240502	163900	193913295	2855	2855	2855	2855	0
184	20240502	163800	193913295	2855	2855	2855	2855	0
185	20240502	163700	193913295	2855	2855	2855	2855	0
186	20240502	163600	193913295	2855	2855	2855	2855	0
187	20240502	163500	193913295	2855	2855	2855	2855	0
188	20240502	163400	193913295	2855	2855	2855	2855	0
189	20240502	163300	193913295	2855	2855	2855	2855	0
190	20240502	163200	193913295	2855	2855	2855	2855	0
191	20240502	163100	193913295	2855	2855	2855	2855	0
192	20240502	163000	193913295	2855	2855	2855	2855	0
193	20240502	162900	193913295	2855	2855	2855	2855	0
194	20240502	162800	193913295	2855	2855	2855	2855	0
195	20240502	162700	193913295	2855	2855	2855	2855	0
196	20240502	162600	193913295	2855	2855	2855	2855	0
197	20240502	162500	193913295	2855	2855	2855	2855	0
198	20240502	162400	193913295	2855	2855	2855	2855	0
199	20240502	162300	193913295	2855	2855	2855	2855	0
200	20240502	162200	193913295	2855	2855	2855	2855	0
201	20240502	162100	193913295	2855	2855	2855	2855	0
202	20240502	162000	193913295	2855	2855	2855	2855	0
203	20240502	161900	193913295	2855	2855	2855	2855	0
204	20240502	161800	193913295	2855	2855	2855	2855	0
205	20240502	161700	193913295	2855	2855	2855	2855	0
206	20240502	161600	193913295	2855	2855	2855	2855	0
207	20240502	161500	193913295	2855	2855	2855	2855	0
208	20240502	161400	193913295	2855	2855	2855	2855	0
209	20240502	161300	193913295	2855	2855	2855	2855	0
210	20240502	161200	193913295	2855	2855	2855	2855	0
211	20240502	161100	193913295	2855	2855	2855	2855	0
212	20240502	161000	193913295	2855	2855	2855	2855	2806
213	20240502	160900	193913295	2855	2855	2855	2855	0
214	20240502	160800	193913295	2855	2855	2855	2855	0
215	20240502	160700	193913295	2855	2855	2855	2855	0
216	20240502	160600	193913295	2855	2855	2855	2855	0
217	20240502	160500	193913295	2855	2855	2855	2855	0
218	20240502	160400	193913295	2855	2855	2855	2855	0
219	20240502	160300	193913295	2855	2855	2855	2855	0
220	20240502	160200	193913295	2855	2855	2855	2855	0
221	20240502	160100	193913295	2855	2855	2855	2855	0
222	20240502	160000	193913295	2855	2855	2855	2855	0
223	20240502	155900	193913295	2855	2855	2855	2855	0
224	20240502	155800	193913295	2855	2855	2855	2855	0
225	20240502	155700	193913295	2855	2855	2855	2855	0
226	20240502	155600	193913295	2855	2855	2855	2855	0
227	20240502	155500	193913295	2855	2855	2855	2855	0
228	20240502	155400	193913295	2855	2855	2855	2855	0
229	20240502	155300	193913295	2855	2855	2855	2855	0
230	20240502	155200	193913295	2855	2855	2855	2855	0
231	20240502	155100	193913295	2855	2855	2855	2855	0
232	20240502	155000	193913295	2855	2855	2855	2855	0
233	20240502	154900	193913295	2855	2855	2855	2855	0
234	20240502	154800	193913295	2855	2855	2855	2855	0
235	20240502	154700	193913295	2855	2855	2855	2855	0
236	20240502	154600	193913295	2855	2855	2855	2855	0
237	20240502	154500	193913295	2855	2855	2855	2855	0
238	20240502	154400	193913295	2855	2855	2855	2855	0
239	20240502	154300	193913295	2855	2855	2855	2855	0
240	20240502	154200	193913295	2855	2855	2855	2855	0
241	20240502	154100	193913295	2855	2855	2855	2855	0
242	20240502	154000	193913295	2855	2855	2855	2855	2806
243	20240502	153900	193913295	2855	2855	2855	2855	0
244	20240502	153800	193913295	2855	2855	2855	2855	0
245	20240502	153700	193913295	2855	2855	2855	2855	0
246	20240502	153600	193913295	2855	2855	2855	2855	0
247	20240502	153500	193913295	2855	2855	2855	2855	0
248	20240502	153400	193913295	2855	2855	2855	2855	0
249	20240502	153300	193913295	2855	2855	2855	2855	0
250	20240502	153200	193913295	2855	2855	2855	2855	0
251	20240502	153100	193913295	2855	2855	2855	2855	0
252	20240502	153000	193913295	2855	2855	2855	2855	2806
253	20240502	152900	185902165	2830	2830	2830	2830	0
254	20240502	152800	185902165	2830	2830	2830	2830	0
255	20240502	152700	185902165	2830	2830	2830	2830	0
256	20240502	152600	185902165	2830	2830	2830	2830	0
257	20240502	152500	185902165	2830	2830	2830	2830	0
258	20240502	152400	185902165	2830	2830	2830	2830	0
259	20240502	152300	185902165	2830	2830	2830	2830	0
260	20240502	152200	185902165	2830	2830	2830	2830	0
261	20240502	152100	185902165	2830	2830	2830	2830	0
262	20240502	152000	185902165	2830	2830	2830	2830	0
263	20240502	151900	185902165	2830	2835	2835	2830	61
264	20240502	151800	185729530	2830	2830	2830	2830	0
265	20240502	151700	185729530	2830	2830	2830	2830	0
266	20240502	151600	185729530	2830	2830	2830	2830	1
267	20240502	151500	185726700	2835	2835	2835	2835	0
268	20240502	151400	185726700	2835	2835	2835	2835	6
269	20240502	151300	185709690	2840	2840	2840	2840	0
270	20240502	151200	185709690	2840	2840	2840	2840	120
271	20240502	151100	185368890	2840	2840	2840	2840	608
272	20240502	151000	183642170	2840	2840	2840	2840	14
273	20240502	150900	183602410	2845	2845	2845	2845	0
274	20240502	150800	183602410	2845	2835	2845	2835	10
275	20240502	150700	183574010	2830	2830	2830	2830	0
276	20240502	150600	183574010	2830	2830	2830	2830	0
277	20240502	150500	183574010	2830	2830	2830	2830	0
278	20240502	150400	183574010	2830	2830	2830	2830	0
279	20240502	150300	183574010	2830	2830	2830	2830	0
280	20240502	150200	183574010	2830	2830	2830	2830	1
281	20240502	150100	183571180	2820	2820	2820	2820	366
282	20240502	150000	182539060	2825	2830	2830	2825	5000
283	20240502	145900	168413305	2830	2830	2830	2830	46
284	20240502	145800	168283125	2835	2835	2835	2835	3
285	20240502	145700	168274620	2845	2845	2845	2845	0
286	20240502	145600	168274620	2845	2845	2845	2845	1
287	20240502	145500	168271775	2845	2845	2845	2845	0
288	20240502	145400	168271775	2845	2845	2845	2845	0
289	20240502	145300	168271775	2845	2845	2845	2845	0
290	20240502	145200	168271775	2845	2845	2845	2845	0
291	20240502	145100	168271775	2845	2845	2845	2845	0
292	20240502	145000	168271775	2845	2845	2845	2845	0
293	20240502	144900	168271775	2845	2845	2845	2845	0
294	20240502	144800	168271775	2845	2845	2845	2845	0
295	20240502	144700	168271775	2845	2845	2845	2845	0
296	20240502	144600	168271775	2845	2845	2845	2845	0
297	20240502	144500	168271775	2845	2845	2845	2845	106
298	20240502	144400	167970205	2835	2835	2835	2835	0
299	20240502	144300	167970205	2835	2835	2835	2835	0
300	20240502	144200	167970205	2835	2835	2835	2835	0
301	20240502	144100	167970205	2835	2835	2835	2835	0
302	20240502	144000	167970205	2835	2835	2835	2835	0
303	20240502	143900	167970205	2835	2835	2835	2835	0
304	20240502	143800	167970205	2835	2835	2835	2835	0
305	20240502	143700	167970205	2835	2835	2835	2835	0
306	20240502	143600	167970205	2835	2835	2835	2835	0
307	20240502	143500	167970205	2835	2835	2835	2835	0
308	20240502	143400	167970205	2835	2835	2835	2835	300
309	20240502	143300	167119705	2835	2835	2835	2835	0
310	20240502	143200	167119705	2835	2835	2835	2835	0
311	20240502	143100	167119705	2835	2835	2835	2835	0
312	20240502	143000	167119705	2835	2835	2835	2835	0
313	20240502	142900	167119705	2835	2835	2835	2835	700
314	20240502	142800	165135205	2840	2840	2840	2840	500
315	20240502	142700	163715205	2840	2840	2840	2840	0
316	20240502	142600	163715205	2840	2845	2845	2840	941
317	20240502	142500	161042630	2855	2850	2855	2850	701
318	20240502	142400	159043880	2850	2850	2850	2850	0
319	20240502	142300	159043880	2850	2850	2850	2850	59
320	20240502	142200	158875730	2845	2845	2845	2845	0
321	20240502	142100	158875730	2845	2845	2845	2845	0
322	20240502	142000	158875730	2845	2845	2845	2845	1
323	20240502	141900	158872885	2855	2855	2855	2855	0
324	20240502	141800	158872885	2855	2855	2855	2855	0
325	20240502	141700	158872885	2855	2855	2855	2855	0
326	20240502	141600	158872885	2855	2855	2855	2855	1
327	20240502	141500	158870030	2840	2840	2840	2840	0
328	20240502	141400	158870030	2840	2840	2840	2840	29
329	20240502	141300	158787670	2855	2855	2855	2855	0
330	20240502	141200	158787670	2855	2855	2855	2855	13
331	20240502	141100	158750555	2855	2855	2855	2855	0
332	20240502	141000	158750555	2855	2845	2855	2840	32
333	20240502	140900	158659575	2855	2855	2855	2855	0
334	20240502	140800	158659575	2855	2855	2855	2855	0
335	20240502	140700	158659575	2855	2855	2855	2855	0
336	20240502	140600	158659575	2855	2855	2855	2855	0
337	20240502	140500	158659575	2855	2855	2855	2855	40
338	20240502	140400	158545375	2855	2855	2855	2855	0
339	20240502	140300	158545375	2855	2855	2855	2855	0
340	20240502	140200	158545375	2855	2855	2855	2855	0
341	20240502	140100	158545375	2855	2855	2855	2855	0
342	20240502	140000	158545375	2855	2840	2855	2840	77
343	20240502	135900	158326680	2855	2855	2855	2855	5
344	20240502	135800	158312405	2855	2855	2855	2855	0
345	20240502	135700	158312405	2855	2855	2855	2855	1
346	20240502	135600	158309550	2835	2835	2835	2835	0
347	20240502	135500	158309550	2835	2845	2845	2835	500
348	20240502	135400	156889370	2845	2845	2845	2845	0
349	20240502	135300	156889370	2845	2845	2845	2845	0
350	20240502	135200	156889370	2845	2845	2845	2845	0
351	20240502	135100	156889370	2845	2845	2845	2845	0
352	20240502	135000	156889370	2845	2845	2845	2845	0
353	20240502	134900	156889370	2845	2845	2845	2845	0
354	20240502	134800	156889370	2845	2845	2845	2845	0
355	20240502	134700	156889370	2845	2845	2845	2845	0
356	20240502	134600	156889370	2845	2845	2845	2845	0
357	20240502	134500	156889370	2845	2845	2845	2845	7
358	20240502	134400	156869455	2850	2850	2850	2850	0
359	20240502	134300	156869455	2850	2850	2850	2850	500
360	20240502	134200	155444455	2850	2850	2850	2850	0
361	20240502	134100	155444455	2850	2850	2850	2850	0
362	20240502	134000	155444455	2850	2850	2850	2850	0
363	20240502	133900	155444455	2850	2850	2850	2850	0
364	20240502	133800	155444455	2850	2850	2850	2850	0
365	20240502	133700	155444455	2850	2850	2850	2850	0
366	20240502	133600	155444455	2850	2850	2850	2850	3
367	20240502	133500	155435905	2845	2845	2845	2845	6
368	20240502	133400	155418835	2845	2845	2845	2845	0
369	20240502	133300	155418835	2845	2845	2845	2845	0
370	20240502	133200	155418835	2845	2845	2845	2845	0
371	20240502	133100	155418835	2845	2845	2845	2845	0
372	20240502	133000	155418835	2845	2845	2845	2845	0
373	20240502	132900	155418835	2845	2845	2845	2845	0
374	20240502	132800	155418835	2845	2845	2845	2845	141
375	20240502	132700	155017690	2845	2845	2845	2845	738
376	20240502	132600	152918080	2850	2850	2850	2850	9
377	20240502	132500	152892430	2855	2855	2855	2855	0
378	20240502	132400	152892430	2855	2855	2855	2855	0
379	20240502	132300	152892430	2855	2855	2855	2855	0
380	20240502	132200	152892430	2855	2855	2855	2855	2
381	20240502	132100	152886720	2850	2850	2850	2850	0
382	20240502	132000	152886720	2850	2850	2850	2850	0
383	20240502	131900	152886720	2850	2850	2850	2850	0
384	20240502	131800	152886720	2850	2850	2850	2850	110
385	20240502	131700	152573220	2855	2855	2855	2855	0
386	20240502	131600	152573220	2855	2855	2855	2855	0
387	20240502	131500	152573220	2855	2855	2855	2855	0
388	20240502	131400	152573220	2855	2855	2855	2855	0
389	20240502	131300	152573220	2855	2865	2865	2855	2810
390	20240502	131200	144550630	2855	2855	2855	2855	612
391	20240502	131100	142803370	2855	2855	2855	2855	0
392	20240502	131000	142803370	2855	2850	2855	2850	22
393	20240502	130900	142740645	2850	2850	2850	2850	24
394	20240502	130800	142672245	2850	2850	2850	2850	155
395	20240502	130700	142230495	2850	2850	2850	2850	27
396	20240502	130600	142153545	2850	2850	2850	2850	215
397	20240502	130500	141540795	2850	2850	2850	2850	0
398	20240502	130400	141540795	2850	2855	2855	2850	238
399	20240502	130300	140862445	2860	2860	2860	2860	0
400	20240502	130200	140862445	2860	2850	2860	2850	42
401	20240502	130100	140742505	2855	2860	2860	2855	25
402	20240502	130000	140671095	2860	2860	2860	2860	1
403	20240502	125900	140668235	2865	2865	2865	2865	0
404	20240502	125800	140668235	2865	2865	2865	2865	0
405	20240502	125700	140668235	2865	2865	2865	2865	250
406	20240502	125600	139951985	2865	2850	2865	2850	134
407	20240502	125500	139569880	2850	2850	2850	2850	899
408	20240502	125400	137007730	2850	2850	2850	2850	70
409	20240502	125300	136808230	2850	2850	2850	2850	0
410	20240502	125200	136808230	2850	2850	2850	2850	0
411	20240502	125100	136808230	2850	2850	2850	2850	176
412	20240502	125000	136306630	2850	2850	2850	2850	0
413	20240502	124900	136306630	2850	2855	2855	2850	140
414	20240502	124800	135907620	2860	2860	2860	2860	0
415	20240502	124700	135907620	2860	2860	2860	2860	0
416	20240502	124600	135907620	2860	2860	2860	2860	0
417	20240502	124500	135907620	2860	2860	2860	2860	0
418	20240502	124400	135907620	2860	2860	2860	2860	2
419	20240502	124300	135901900	2870	2870	2870	2870	0
420	20240502	124200	135901900	2870	2865	2870	2865	21
421	20240502	124100	135841680	2870	2860	2870	2860	2
422	20240502	124000	135835950	2850	2850	2850	2850	1
423	20240502	123900	135833100	2870	2870	2870	2870	0
424	20240502	123800	135833100	2870	2860	2870	2860	25
425	20240502	123700	135761590	2845	2845	2845	2845	0
426	20240502	123600	135761590	2845	2845	2845	2845	613
427	20240502	123500	134017605	2840	2840	2840	2840	0
428	20240502	123400	134017605	2840	2840	2840	2840	0
429	20240502	123300	134017605	2840	2840	2840	2840	0
430	20240502	123200	134017605	2840	2840	2840	2840	0
431	20240502	123100	134017605	2840	2840	2840	2840	2
432	20240502	123000	134011925	2845	2845	2845	2845	8
433	20240502	122900	133989165	2845	2845	2845	2845	32
434	20240502	122800	133898125	2840	2840	2840	2840	158
435	20240502	122700	133449405	2845	2845	2845	2845	0
436	20240502	122600	133449405	2845	2845	2845	2845	32
437	20240502	122500	133358365	2845	2845	2845	2845	100
438	20240502	122400	133073865	2840	2840	2840	2840	243
439	20240502	122300	132383745	2845	2845	2845	2845	0
440	20240502	122200	132383745	2845	2845	2845	2845	3
441	20240502	122100	132375210	2845	2845	2845	2845	5
442	20240502	122000	132360985	2845	2855	2855	2845	802
443	20240502	121900	130079235	2845	2855	2855	2845	2434
444	20240502	121800	123154355	2865	2850	2870	2850	73
445	20240502	121700	122945655	2875	2850	2875	2845	589
446	20240502	121600	121265655	2850	2850	2850	2850	15
447	20240502	121500	121222905	2845	2840	2845	2840	1492
448	20240502	121400	116983125	2835	2835	2835	2835	720
449	20240502	121300	114941925	2835	2835	2835	2835	10
450	20240502	121200	114913575	2840	2840	2840	2840	203
451	20240502	121100	114337055	2855	2855	2855	2855	0
452	20240502	121000	114337055	2855	2850	2855	2850	43
453	20240502	120900	114214305	2840	2850	2850	2840	389
454	20240502	120800	113108495	2855	2870	2875	2855	3091
455	20240502	120700	104252320	2865	2850	2865	2850	3719
456	20240502	120600	93614210	2850	2850	2850	2850	1490
457	20240502	120500	89367710	2845	2830	2845	2830	2947
458	20240502	120400	81001470	2830	2820	2830	2820	1462
459	20240502	120300	76864830	2820	2820	2820	2820	0
460	20240502	120200	76864830	2820	2820	2820	2820	2
461	20240502	120100	76859190	2820	2820	2820	2820	0
462	20240502	120000	76859190	2820	2820	2820	2820	0
463	20240502	115900	76859190	2820	2820	2820	2820	300
464	20240502	115800	76013190	2820	2820	2820	2820	0
465	20240502	115700	76013190	2820	2820	2820	2820	0
466	20240502	115600	76013190	2820	2820	2820	2820	0
467	20240502	115500	76013190	2820	2820	2820	2820	1030
468	20240502	115400	73108590	2820	2820	2820	2815	211
469	20240502	115300	72513600	2820	2820	2820	2820	0
470	20240502	115200	72513600	2820	2820	2820	2820	0
471	20240502	115100	72513600	2820	2820	2820	2820	0
472	20240502	115000	72513600	2820	2820	2820	2820	0
473	20240502	114900	72513600	2820	2820	2820	2820	0
474	20240502	114800	72513600	2820	2820	2820	2820	0
475	20240502	114700	72513600	2820	2820	2820	2820	0
476	20240502	114600	72513600	2820	2820	2820	2820	0
477	20240502	114500	72513600	2820	2820	2820	2820	5
478	20240502	114400	72499500	2810	2810	2810	2810	0
479	20240502	114300	72499500	2810	2810	2810	2810	0
480	20240502	114200	72499500	2810	2815	2820	2810	31
481	20240502	114100	72412220	2810	2810	2810	2810	891
482	20240502	114000	69908510	2810	2810	2810	2810	562
483	20240502	113900	68329290	2810	2810	2810	2810	0
484	20240502	113800	68329290	2810	2810	2810	2810	0
485	20240502	113700	68329290	2810	2810	2810	2810	3
486	20240502	113600	68320860	2800	2800	2800	2800	0
487	20240502	113500	68320860	2800	2800	2800	2800	0
488	20240502	113400	68320860	2800	2800	2800	2800	0
489	20240502	113300	68320860	2800	2800	2800	2800	0
490	20240502	113200	68320860	2800	2800	2800	2800	0
491	20240502	113100	68320860	2800	2800	2800	2800	0
492	20240502	113000	68320860	2800	2800	2800	2800	0
493	20240502	112900	68320860	2800	2800	2800	2800	0
494	20240502	112800	68320860	2800	2800	2800	2800	0
495	20240502	112700	68320860	2800	2800	2800	2800	0
496	20240502	112600	68320860	2800	2800	2800	2800	13
497	20240502	112500	68284460	2800	2800	2800	2800	0
498	20240502	112400	68284460	2800	2800	2800	2800	0
499	20240502	112300	68284460	2800	2800	2800	2800	0
500	20240502	112200	68284460	2800	2800	2800	2800	300
501	20240502	112100	67444460	2810	2810	2810	2810	0
502	20240502	112000	67444460	2810	2810	2810	2810	1
503	20240502	111900	67441650	2810	2810	2810	2810	0
504	20240502	111800	67441650	2810	2810	2810	2810	0
505	20240502	111700	67441650	2810	2810	2810	2810	0
506	20240502	111600	67441650	2810	2810	2810	2810	0
507	20240502	111500	67441650	2810	2810	2810	2810	0
508	20240502	111400	67441650	2810	2810	2810	2810	0
509	20240502	111300	67441650	2810	2810	2810	2810	6
510	20240502	111200	67424790	2795	2795	2795	2795	0
511	20240502	111100	67424790	2795	2795	2795	2795	0
512	20240502	111000	67424790	2795	2795	2795	2795	0
513	20240502	110900	67424790	2795	2795	2795	2795	0
514	20240502	110800	67424790	2795	2795	2795	2795	0
515	20240502	110700	67424790	2795	2795	2795	2795	0
516	20240502	110600	67424790	2795	2795	2795	2795	0
517	20240502	110500	67424790	2795	2795	2795	2795	0
518	20240502	110400	67424790	2795	2795	2795	2795	0
519	20240502	110300	67424790	2795	2795	2795	2795	0
520	20240502	110200	67424790	2795	2795	2795	2795	200
521	20240502	110100	66865790	2795	2795	2795	2795	0
522	20240502	110000	66865790	2795	2795	2795	2795	0
523	20240502	105900	66865790	2795	2795	2795	2795	0
524	20240502	105800	66865790	2795	2795	2795	2795	0
525	20240502	105700	66865790	2795	2795	2795	2795	0
526	20240502	105600	66865790	2795	2795	2795	2795	280
527	20240502	105500	66083190	2790	2790	2790	2790	0
528	20240502	105400	66083190	2790	2790	2790	2790	0
529	20240502	105300	66083190	2790	2790	2790	2790	0
530	20240502	105200	66083190	2790	2790	2790	2790	0
531	20240502	105100	66083190	2790	2790	2790	2790	0
532	20240502	105000	66083190	2790	2790	2790	2790	0
533	20240502	104900	66083190	2790	2790	2790	2790	0
534	20240502	104800	66083190	2790	2790	2790	2790	0
535	20240502	104700	66083190	2790	2790	2790	2790	0
536	20240502	104600	66083190	2790	2790	2790	2790	0
537	20240502	104500	66083190	2790	2790	2790	2790	0
538	20240502	104400	66083190	2790	2790	2790	2790	2
539	20240502	104300	66077610	2790	2790	2790	2790	0
540	20240502	104200	66077610	2790	2790	2790	2790	0
541	20240502	104100	66077610	2790	2795	2795	2790	1044
542	20240502	104000	63161290	2795	2795	2795	2795	0
543	20240502	103900	63161290	2795	2795	2795	2795	0
544	20240502	103800	63161290	2795	2795	2795	2795	4
545	20240502	103700	63150110	2800	2800	2800	2800	0
546	20240502	103600	63150110	2800	2800	2800	2800	0
547	20240502	103500	63150110	2800	2800	2800	2800	1000
548	20240502	103400	60350110	2800	2800	2800	2800	0
549	20240502	103300	60350110	2800	2800	2800	2800	0
550	20240502	103200	60350110	2800	2800	2800	2800	171
551	20240502	103100	59871310	2815	2810	2815	2810	5
552	20240502	103000	59857240	2815	2815	2815	2815	0
553	20240502	102900	59857240	2815	2815	2815	2815	0
554	20240502	102800	59857240	2815	2815	2815	2815	15
555	20240502	102700	59815015	2810	2810	2810	2810	0
556	20240502	102600	59815015	2810	2810	2810	2810	0
557	20240502	102500	59815015	2810	2810	2810	2810	0
558	20240502	102400	59815015	2810	2810	2810	2810	0
559	20240502	102300	59815015	2810	2805	2810	2805	25
560	20240502	102200	59744800	2805	2805	2805	2805	0
561	20240502	102100	59744800	2805	2805	2805	2805	0
562	20240502	102000	59744800	2805	2805	2805	2805	50
563	20240502	101900	59604550	2805	2805	2805	2805	1
564	20240502	101800	59601745	2790	2790	2790	2790	0
565	20240502	101700	59601745	2790	2790	2790	2790	0
566	20240502	101600	59601745	2790	2790	2790	2790	0
567	20240502	101500	59601745	2790	2790	2790	2790	0
568	20240502	101400	59601745	2790	2790	2790	2790	0
569	20240502	101300	59601745	2790	2790	2790	2790	0
570	20240502	101200	59601745	2790	2790	2790	2790	0
571	20240502	101100	59601745	2790	2790	2790	2790	0
572	20240502	101000	59601745	2790	2790	2790	2790	0
573	20240502	100900	59601745	2790	2790	2790	2790	0
574	20240502	100800	59601745	2790	2790	2790	2790	0
575	20240502	100700	59601745	2790	2790	2790	2790	0
576	20240502	100600	59601745	2790	2790	2790	2790	333
577	20240502	100500	58672675	2790	2790	2790	2790	7
578	20240502	100400	58653145	2780	2780	2780	2780	0
579	20240502	100300	58653145	2780	2800	2800	2780	518
580	20240502	100200	57207955	2810	2810	2810	2810	1
581	20240502	100100	57205145	2795	2795	2795	2795	0
582	20240502	100000	57205145	2795	2795	2795	2795	0
583	20240502	095900	57205145	2795	2795	2795	2795	0
584	20240502	095800	57205145	2795	2795	2795	2795	0
585	20240502	095700	57205145	2795	2795	2795	2795	0
586	20240502	095600	57205145	2795	2795	2795	2795	0
587	20240502	095500	57205145	2795	2795	2795	2795	0
588	20240502	095400	57205145	2795	2795	2795	2795	0
589	20240502	095300	57205145	2795	2795	2795	2795	0
590	20240502	095200	57205145	2795	2795	2795	2795	2920
591	20240502	095100	49043745	2795	2795	2795	2795	0
592	20240502	095000	49043745	2795	2795	2795	2795	0
593	20240502	094900	49043745	2795	2795	2795	2795	0
594	20240502	094800	49043745	2795	2795	2795	2795	1709
595	20240502	094700	44267090	2795	2780	2795	2775	707
596	20240502	094600	42305045	2780	2780	2780	2780	990
597	20240502	094500	39552845	2780	2780	2780	2780	444
598	20240502	094400	38318525	2780	2785	2785	2780	614
599	20240502	094300	36611540	2785	2785	2785	2785	0
600	20240502	094200	36611540	2785	2785	2785	2785	0
601	20240502	094100	36611540	2785	2785	2785	2785	0
602	20240502	094000	36611540	2785	2785	2785	2785	4
603	20240502	093900	36600400	2785	2785	2785	2785	2
604	20240502	093800	36594830	2780	2785	2785	2780	520
605	20240502	093700	35149130	2785	2785	2785	2785	10
606	20240502	093600	35121280	2790	2790	2790	2790	0
607	20240502	093500	35121280	2790	2790	2790	2790	0
608	20240502	093400	35121280	2790	2790	2790	2780	67
609	20240502	093300	34934890	2790	2785	2790	2785	21
610	20240502	093200	34876400	2790	2790	2790	2790	739
611	20240502	093100	32814590	2795	2795	2795	2795	33
612	20240502	093000	32722355	2800	2800	2800	2800	0
613	20240502	092900	32722355	2800	2800	2800	2800	0
614	20240502	092800	32722355	2800	2800	2800	2800	0
615	20240502	092700	32722355	2800	2800	2800	2800	0
616	20240502	092600	32722355	2800	2800	2800	2800	0
617	20240502	092500	32722355	2800	2820	2820	2800	949
618	20240502	092400	30064780	2810	2810	2810	2810	1
619	20240502	092300	30061970	2820	2820	2820	2820	40
620	20240502	092200	29949170	2815	2815	2820	2815	53
621	20240502	092100	29799970	2820	2820	2820	2820	19
622	20240502	092000	29746390	2820	2805	2820	2805	108
623	20240502	091900	29442285	2805	2805	2805	2805	5
624	20240502	091800	29428260	2805	2805	2805	2805	200
625	20240502	091700	28867260	2800	2800	2800	2800	102
626	20240502	091600	28581660	2805	2805	2805	2805	0
627	20240502	091500	28581660	2805	2805	2805	2805	0
628	20240502	091400	28581660	2805	2805	2805	2805	5
629	20240502	091300	28567635	2790	2790	2790	2790	0
630	20240502	091200	28567635	2790	2790	2790	2790	0
631	20240502	091100	28567635	2790	2795	2795	2790	4
632	20240502	091000	28556470	2800	2800	2800	2800	0
633	20240502	090900	28556470	2800	2800	2800	2800	0
634	20240502	090800	28556470	2800	2800	2800	2790	2858
635	20240502	090700	20568550	2800	2800	2800	2800	5945
636	20240502	090600	3922550	2800	2800	2800	2800	257
637	20240502	090500	3202950	2795	2795	2795	2795	2
638	20240502	090400	3197360	2800	2800	2800	2800	0
639	20240502	090300	3197360	2800	2805	2805	2800	244
640	20240502	090200	2513970	2805	2805	2805	2805	109
641	20240502	090100	2208225	2805	2800	2805	2800	16
642	20240502	090000	2163355	2800	2795	2805	2795	774