KissMeData/321260/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	211300	163703005	2710	2710	2710	2710	2776
3	20240502	211200	163703005	2710	2710	2710	2710	0
4	20240502	211100	163703005	2710	2710	2710	2710	0
5	20240502	211000	163703005	2710	2710	2710	2710	0
6	20240502	210900	163703005	2710	2710	2710	2710	0
7	20240502	210800	163703005	2710	2710	2710	2710	0
8	20240502	210700	163703005	2710	2710	2710	2710	0
9	20240502	210600	163703005	2710	2710	2710	2710	0
10	20240502	210500	163703005	2710	2710	2710	2710	0
11	20240502	210400	163703005	2710	2710	2710	2710	0
12	20240502	210300	163703005	2710	2710	2710	2710	0
13	20240502	210200	163703005	2710	2710	2710	2710	0
14	20240502	210100	163703005	2710	2710	2710	2710	0
15	20240502	210000	163703005	2710	2710	2710	2710	0
16	20240502	205900	163703005	2710	2710	2710	2710	0
17	20240502	205800	163703005	2710	2710	2710	2710	0
18	20240502	205700	163703005	2710	2710	2710	2710	0
19	20240502	205600	163703005	2710	2710	2710	2710	0
20	20240502	205500	163703005	2710	2710	2710	2710	0
21	20240502	205400	163703005	2710	2710	2710	2710	0
22	20240502	205300	163703005	2710	2710	2710	2710	0
23	20240502	205200	163703005	2710	2710	2710	2710	0
24	20240502	205100	163703005	2710	2710	2710	2710	0
25	20240502	205000	163703005	2710	2710	2710	2710	0
26	20240502	204900	163703005	2710	2710	2710	2710	0
27	20240502	204800	163703005	2710	2710	2710	2710	0
28	20240502	204700	163703005	2710	2710	2710	2710	0
29	20240502	204600	163703005	2710	2710	2710	2710	0
30	20240502	204500	163703005	2710	2710	2710	2710	0
31	20240502	204400	163703005	2710	2710	2710	2710	0
32	20240502	204300	163703005	2710	2710	2710	2710	2776
33	20240502	204200	163703005	2710	2710	2710	2710	0
34	20240502	204100	163703005	2710	2710	2710	2710	0
35	20240502	204000	163703005	2710	2710	2710	2710	0
36	20240502	203900	163703005	2710	2710	2710	2710	0
37	20240502	203800	163703005	2710	2710	2710	2710	0
38	20240502	203700	163703005	2710	2710	2710	2710	0
39	20240502	203600	163703005	2710	2710	2710	2710	0
40	20240502	203500	163703005	2710	2710	2710	2710	0
41	20240502	203400	163703005	2710	2710	2710	2710	0
42	20240502	203300	163703005	2710	2710	2710	2710	0
43	20240502	203200	163703005	2710	2710	2710	2710	0
44	20240502	203100	163703005	2710	2710	2710	2710	0
45	20240502	203000	163703005	2710	2710	2710	2710	0
46	20240502	202900	163703005	2710	2710	2710	2710	0
47	20240502	202800	163703005	2710	2710	2710	2710	0
48	20240502	202700	163703005	2710	2710	2710	2710	0
49	20240502	202600	163703005	2710	2710	2710	2710	0
50	20240502	202500	163703005	2710	2710	2710	2710	0
51	20240502	202400	163703005	2710	2710	2710	2710	0
52	20240502	202300	163703005	2710	2710	2710	2710	0
53	20240502	202200	163703005	2710	2710	2710	2710	0
54	20240502	202100	163703005	2710	2710	2710	2710	0
55	20240502	202000	163703005	2710	2710	2710	2710	0
56	20240502	201900	163703005	2710	2710	2710	2710	0
57	20240502	201800	163703005	2710	2710	2710	2710	0
58	20240502	201700	163703005	2710	2710	2710	2710	0
59	20240502	201600	163703005	2710	2710	2710	2710	0
60	20240502	201500	163703005	2710	2710	2710	2710	0
61	20240502	201400	163703005	2710	2710	2710	2710	0
62	20240502	201300	163703005	2710	2710	2710	2710	2776
63	20240502	201200	163703005	2710	2710	2710	2710	0
64	20240502	201100	163703005	2710	2710	2710	2710	0
65	20240502	201000	163703005	2710	2710	2710	2710	0
66	20240502	200900	163703005	2710	2710	2710	2710	0
67	20240502	200800	163703005	2710	2710	2710	2710	0
68	20240502	200700	163703005	2710	2710	2710	2710	0
69	20240502	200600	163703005	2710	2710	2710	2710	0
70	20240502	200500	163703005	2710	2710	2710	2710	0
71	20240502	200400	163703005	2710	2710	2710	2710	0
72	20240502	200300	163703005	2710	2710	2710	2710	0
73	20240502	200200	163703005	2710	2710	2710	2710	0
74	20240502	200100	163703005	2710	2710	2710	2710	0
75	20240502	200000	163703005	2710	2710	2710	2710	0
76	20240502	195900	163703005	2710	2710	2710	2710	0
77	20240502	195800	163703005	2710	2710	2710	2710	0
78	20240502	195700	163703005	2710	2710	2710	2710	0
79	20240502	195600	163703005	2710	2710	2710	2710	0
80	20240502	195500	163703005	2710	2710	2710	2710	0
81	20240502	195400	163703005	2710	2710	2710	2710	0
82	20240502	195300	163703005	2710	2710	2710	2710	0
83	20240502	195200	163703005	2710	2710	2710	2710	0
84	20240502	195100	163703005	2710	2710	2710	2710	0
85	20240502	195000	163703005	2710	2710	2710	2710	0
86	20240502	194900	163703005	2710	2710	2710	2710	0
87	20240502	194800	163703005	2710	2710	2710	2710	0
88	20240502	194700	163703005	2710	2710	2710	2710	0
89	20240502	194600	163703005	2710	2710	2710	2710	0
90	20240502	194500	163703005	2710	2710	2710	2710	0
91	20240502	194400	163703005	2710	2710	2710	2710	0
92	20240502	194300	163703005	2710	2710	2710	2710	2776
93	20240502	194200	163703005	2710	2710	2710	2710	0
94	20240502	194100	163703005	2710	2710	2710	2710	0
95	20240502	194000	163703005	2710	2710	2710	2710	0
96	20240502	193900	163703005	2710	2710	2710	2710	0
97	20240502	193800	163703005	2710	2710	2710	2710	0
98	20240502	193700	163703005	2710	2710	2710	2710	0
99	20240502	193600	163703005	2710	2710	2710	2710	0
100	20240502	193500	163703005	2710	2710	2710	2710	0
101	20240502	193400	163703005	2710	2710	2710	2710	0
102	20240502	193300	163703005	2710	2710	2710	2710	0
103	20240502	193200	163703005	2710	2710	2710	2710	0
104	20240502	193100	163703005	2710	2710	2710	2710	0
105	20240502	193000	163703005	2710	2710	2710	2710	0
106	20240502	192900	163703005	2710	2710	2710	2710	0
107	20240502	192800	163703005	2710	2710	2710	2710	0
108	20240502	192700	163703005	2710	2710	2710	2710	0
109	20240502	192600	163703005	2710	2710	2710	2710	0
110	20240502	192500	163703005	2710	2710	2710	2710	0
111	20240502	192400	163703005	2710	2710	2710	2710	0
112	20240502	192300	163703005	2710	2710	2710	2710	0
113	20240502	192200	163703005	2710	2710	2710	2710	0
114	20240502	192100	163703005	2710	2710	2710	2710	0
115	20240502	192000	163703005	2710	2710	2710	2710	0
116	20240502	191900	163703005	2710	2710	2710	2710	0
117	20240502	191800	163703005	2710	2710	2710	2710	0
118	20240502	191700	163703005	2710	2710	2710	2710	0
119	20240502	191600	163703005	2710	2710	2710	2710	0
120	20240502	191500	163703005	2710	2710	2710	2710	0
121	20240502	191400	163703005	2710	2710	2710	2710	0
122	20240502	191300	163703005	2710	2710	2710	2710	2776
123	20240502	191200	163703005	2710	2710	2710	2710	0
124	20240502	191100	163703005	2710	2710	2710	2710	0
125	20240502	191000	163703005	2710	2710	2710	2710	0
126	20240502	190900	163703005	2710	2710	2710	2710	0
127	20240502	190800	163703005	2710	2710	2710	2710	0
128	20240502	190700	163703005	2710	2710	2710	2710	0
129	20240502	190600	163703005	2710	2710	2710	2710	0
130	20240502	190500	163703005	2710	2710	2710	2710	0
131	20240502	190400	163703005	2710	2710	2710	2710	0
132	20240502	190300	163703005	2710	2710	2710	2710	0
133	20240502	190200	163703005	2710	2710	2710	2710	0
134	20240502	190100	163703005	2710	2710	2710	2710	0
135	20240502	190000	163703005	2710	2710	2710	2710	0
136	20240502	185900	163703005	2710	2710	2710	2710	0
137	20240502	185800	163703005	2710	2710	2710	2710	0
138	20240502	185700	163703005	2710	2710	2710	2710	0
139	20240502	185600	163703005	2710	2710	2710	2710	0
140	20240502	185500	163703005	2710	2710	2710	2710	0
141	20240502	185400	163703005	2710	2710	2710	2710	0
142	20240502	185300	163703005	2710	2710	2710	2710	0
143	20240502	185200	163703005	2710	2710	2710	2710	0
144	20240502	185100	163703005	2710	2710	2710	2710	0
145	20240502	185000	163703005	2710	2710	2710	2710	0
146	20240502	184900	163703005	2710	2710	2710	2710	0
147	20240502	184800	163703005	2710	2710	2710	2710	0
148	20240502	184700	163703005	2710	2710	2710	2710	0
149	20240502	184600	163703005	2710	2710	2710	2710	0
150	20240502	184500	163703005	2710	2710	2710	2710	0
151	20240502	184400	163703005	2710	2710	2710	2710	0
152	20240502	184300	163703005	2710	2710	2710	2710	2776
153	20240502	184200	163703005	2710	2710	2710	2710	0
154	20240502	184100	163703005	2710	2710	2710	2710	0
155	20240502	184000	163703005	2710	2710	2710	2710	0
156	20240502	183900	163703005	2710	2710	2710	2710	0
157	20240502	183800	163703005	2710	2710	2710	2710	0
158	20240502	183700	163703005	2710	2710	2710	2710	0
159	20240502	183600	163703005	2710	2710	2710	2710	0
160	20240502	183500	163703005	2710	2710	2710	2710	0
161	20240502	183400	163703005	2710	2710	2710	2710	0
162	20240502	183300	163703005	2710	2710	2710	2710	0
163	20240502	183200	163703005	2710	2710	2710	2710	0
164	20240502	183100	163703005	2710	2710	2710	2710	0
165	20240502	183000	163703005	2710	2710	2710	2710	0
166	20240502	182900	163703005	2710	2710	2710	2710	0
167	20240502	182800	163703005	2710	2710	2710	2710	0
168	20240502	182700	163703005	2710	2710	2710	2710	0
169	20240502	182600	163703005	2710	2710	2710	2710	0
170	20240502	182500	163703005	2710	2710	2710	2710	0
171	20240502	182400	163703005	2710	2710	2710	2710	0
172	20240502	182300	163703005	2710	2710	2710	2710	0
173	20240502	182200	163703005	2710	2710	2710	2710	0
174	20240502	182100	163703005	2710	2710	2710	2710	0
175	20240502	182000	163703005	2710	2710	2710	2710	0
176	20240502	181900	163703005	2710	2710	2710	2710	0
177	20240502	181800	163703005	2710	2710	2710	2710	0
178	20240502	181700	163703005	2710	2710	2710	2710	0
179	20240502	181600	163703005	2710	2710	2710	2710	0
180	20240502	181500	163703005	2710	2710	2710	2710	0
181	20240502	181400	163703005	2710	2710	2710	2710	0
182	20240502	181300	163703005	2710	2710	2710	2710	2776
183	20240502	181200	163703005	2710	2710	2710	2710	0
184	20240502	181100	163703005	2710	2710	2710	2710	0
185	20240502	181000	163703005	2710	2710	2710	2710	0
186	20240502	180900	163703005	2710	2710	2710	2710	0
187	20240502	180800	163703005	2710	2710	2710	2710	0
188	20240502	180700	163703005	2710	2710	2710	2710	0
189	20240502	180600	163703005	2710	2710	2710	2710	0
190	20240502	180500	163703005	2710	2710	2710	2710	0
191	20240502	180400	163703005	2710	2710	2710	2710	0
192	20240502	180300	163703005	2710	2710	2710	2710	0
193	20240502	180200	163703005	2710	2710	2710	2710	0
194	20240502	180100	163703005	2710	2710	2710	2710	0
195	20240502	180000	163703005	2710	2710	2710	2710	0
196	20240502	175900	163703005	2710	2710	2710	2710	0
197	20240502	175800	163703005	2710	2710	2710	2710	0
198	20240502	175700	163703005	2710	2710	2710	2710	0
199	20240502	175600	163703005	2710	2710	2710	2710	0
200	20240502	175500	163703005	2710	2710	2710	2710	0
201	20240502	175400	163703005	2710	2710	2710	2710	0
202	20240502	175300	163703005	2710	2710	2710	2710	0
203	20240502	175200	163703005	2710	2710	2710	2710	0
204	20240502	175100	163703005	2710	2710	2710	2710	0
205	20240502	175000	163703005	2710	2710	2710	2710	0
206	20240502	174900	163703005	2710	2710	2710	2710	0
207	20240502	174800	163703005	2710	2710	2710	2710	0
208	20240502	174700	163703005	2710	2710	2710	2710	0
209	20240502	174600	163703005	2710	2710	2710	2710	0
210	20240502	174500	163703005	2710	2710	2710	2710	0
211	20240502	174400	163703005	2710	2710	2710	2710	0
212	20240502	174300	163703005	2710	2710	2710	2710	2776
213	20240502	174200	163703005	2710	2710	2710	2710	0
214	20240502	174100	163703005	2710	2710	2710	2710	0
215	20240502	174000	163703005	2710	2710	2710	2710	0
216	20240502	173900	163703005	2710	2710	2710	2710	0
217	20240502	173800	163703005	2710	2710	2710	2710	0
218	20240502	173700	163703005	2710	2710	2710	2710	0
219	20240502	173600	163703005	2710	2710	2710	2710	0
220	20240502	173500	163703005	2710	2710	2710	2710	0
221	20240502	173400	163703005	2710	2710	2710	2710	0
222	20240502	173300	163703005	2710	2710	2710	2710	0
223	20240502	173200	163703005	2710	2710	2710	2710	0
224	20240502	173100	163703005	2710	2710	2710	2710	0
225	20240502	173000	163703005	2710	2710	2710	2710	0
226	20240502	172900	163703005	2710	2710	2710	2710	0
227	20240502	172800	163703005	2710	2710	2710	2710	0
228	20240502	172700	163703005	2710	2710	2710	2710	0
229	20240502	172600	163703005	2710	2710	2710	2710	0
230	20240502	172500	163703005	2710	2710	2710	2710	0
231	20240502	172400	163703005	2710	2710	2710	2710	0
232	20240502	172300	163703005	2710	2710	2710	2710	0
233	20240502	172200	163703005	2710	2710	2710	2710	0
234	20240502	172100	163703005	2710	2710	2710	2710	0
235	20240502	172000	163703005	2710	2710	2710	2710	0
236	20240502	171900	163703005	2710	2710	2710	2710	0
237	20240502	171800	163703005	2710	2710	2710	2710	0
238	20240502	171700	163703005	2710	2710	2710	2710	0
239	20240502	171600	163703005	2710	2710	2710	2710	0
240	20240502	171500	163703005	2710	2710	2710	2710	0
241	20240502	171400	163703005	2710	2710	2710	2710	0
242	20240502	171300	163703005	2710	2710	2710	2710	2776
243	20240502	171200	163703005	2710	2710	2710	2710	0
244	20240502	171100	163703005	2710	2710	2710	2710	0
245	20240502	171000	163703005	2710	2710	2710	2710	0
246	20240502	170900	163703005	2710	2710	2710	2710	0
247	20240502	170800	163703005	2710	2710	2710	2710	0
248	20240502	170700	163703005	2710	2710	2710	2710	0
249	20240502	170600	163703005	2710	2710	2710	2710	0
250	20240502	170500	163703005	2710	2710	2710	2710	0
251	20240502	170400	163703005	2710	2710	2710	2710	0
252	20240502	170300	163703005	2710	2710	2710	2710	0
253	20240502	170200	163703005	2710	2710	2710	2710	0
254	20240502	170100	163703005	2710	2710	2710	2710	0
255	20240502	170000	163703005	2710	2710	2710	2710	0
256	20240502	165900	163703005	2710	2710	2710	2710	0
257	20240502	165800	163703005	2710	2710	2710	2710	0
258	20240502	165700	163703005	2710	2710	2710	2710	0
259	20240502	165600	163703005	2710	2710	2710	2710	0
260	20240502	165500	163703005	2710	2710	2710	2710	0
261	20240502	165400	163703005	2710	2710	2710	2710	0
262	20240502	165300	163703005	2710	2710	2710	2710	0
263	20240502	165200	163703005	2710	2710	2710	2710	0
264	20240502	165100	163703005	2710	2710	2710	2710	0
265	20240502	165000	163703005	2710	2710	2710	2710	0
266	20240502	164900	163703005	2710	2710	2710	2710	0
267	20240502	164800	163703005	2710	2710	2710	2710	0
268	20240502	164700	163703005	2710	2710	2710	2710	0
269	20240502	164600	163703005	2710	2710	2710	2710	0
270	20240502	164500	163703005	2710	2710	2710	2710	0
271	20240502	164400	163703005	2710	2710	2710	2710	0
272	20240502	164300	163703005	2710	2710	2710	2710	2776
273	20240502	164200	163703005	2710	2710	2710	2710	0
274	20240502	164100	163703005	2710	2710	2710	2710	0
275	20240502	164000	163703005	2710	2710	2710	2710	0
276	20240502	163900	163703005	2710	2710	2710	2710	0
277	20240502	163800	163703005	2710	2710	2710	2710	0
278	20240502	163700	163703005	2710	2710	2710	2710	0
279	20240502	163600	163703005	2710	2710	2710	2710	0
280	20240502	163500	163703005	2710	2710	2710	2710	0
281	20240502	163400	163703005	2710	2710	2710	2710	0
282	20240502	163300	163703005	2710	2710	2710	2710	0
283	20240502	163200	163703005	2710	2710	2710	2710	0
284	20240502	163100	163703005	2710	2710	2710	2710	0
285	20240502	163000	163703005	2710	2710	2710	2710	0
286	20240502	162900	163703005	2710	2710	2710	2710	0
287	20240502	162800	163703005	2710	2710	2710	2710	0
288	20240502	162700	163703005	2710	2710	2710	2710	0
289	20240502	162600	163703005	2710	2710	2710	2710	0
290	20240502	162500	163703005	2710	2710	2710	2710	0
291	20240502	162400	163703005	2710	2710	2710	2710	0
292	20240502	162300	163703005	2710	2710	2710	2710	0
293	20240502	162200	163703005	2710	2710	2710	2710	0
294	20240502	162100	163703005	2710	2710	2710	2710	0
295	20240502	162000	163703005	2710	2710	2710	2710	0
296	20240502	161900	163703005	2710	2710	2710	2710	0
297	20240502	161800	163703005	2710	2710	2710	2710	0
298	20240502	161700	163703005	2710	2710	2710	2710	0
299	20240502	161600	163703005	2710	2710	2710	2710	0
300	20240502	161500	163703005	2710	2710	2710	2710	0
301	20240502	161400	163703005	2710	2710	2710	2710	0
302	20240502	161300	163703005	2710	2710	2710	2710	2776
303	20240502	161200	163703005	2710	2710	2710	2710	0
304	20240502	161100	163703005	2710	2710	2710	2710	0
305	20240502	161000	163703005	2710	2710	2710	2710	0
306	20240502	160900	163703005	2710	2710	2710	2710	0
307	20240502	160800	163703005	2710	2710	2710	2710	0
308	20240502	160700	163703005	2710	2710	2710	2710	0
309	20240502	160600	163703005	2710	2710	2710	2710	0
310	20240502	160500	163703005	2710	2710	2710	2710	0
311	20240502	160400	163703005	2710	2710	2710	2710	0
312	20240502	160300	163703005	2710	2710	2710	2710	0
313	20240502	160200	163703005	2710	2710	2710	2710	0
314	20240502	160100	163703005	2710	2710	2710	2710	0
315	20240502	160000	163703005	2710	2710	2710	2710	0
316	20240502	155900	163703005	2710	2710	2710	2710	0
317	20240502	155800	163703005	2710	2710	2710	2710	0
318	20240502	155700	163703005	2710	2710	2710	2710	0
319	20240502	155600	163703005	2710	2710	2710	2710	0
320	20240502	155500	163703005	2710	2710	2710	2710	0
321	20240502	155400	163703005	2710	2710	2710	2710	0
322	20240502	155300	163703005	2710	2710	2710	2710	0
323	20240502	155200	163703005	2710	2710	2710	2710	0
324	20240502	155100	163703005	2710	2710	2710	2710	0
325	20240502	155000	163703005	2710	2710	2710	2710	0
326	20240502	154900	163703005	2710	2710	2710	2710	0
327	20240502	154800	163703005	2710	2710	2710	2710	0
328	20240502	154700	163703005	2710	2710	2710	2710	0
329	20240502	154600	163703005	2710	2710	2710	2710	0
330	20240502	154500	163703005	2710	2710	2710	2710	0
331	20240502	154400	163703005	2710	2710	2710	2710	0
332	20240502	154300	163703005	2710	2710	2710	2710	2776
333	20240502	154200	163703005	2710	2710	2710	2710	0
334	20240502	154100	163703005	2710	2710	2710	2710	0
335	20240502	154000	163703005	2710	2710	2710	2710	0
336	20240502	153900	163703005	2710	2710	2710	2710	0
337	20240502	153800	163703005	2710	2710	2710	2710	0
338	20240502	153700	163703005	2710	2710	2710	2710	0
339	20240502	153600	163703005	2710	2710	2710	2710	0
340	20240502	153500	163703005	2710	2710	2710	2710	0
341	20240502	153400	163703005	2710	2710	2710	2710	0
342	20240502	153300	163703005	2710	2710	2710	2710	0
343	20240502	153200	163703005	2710	2710	2710	2710	0
344	20240502	153100	163703005	2710	2710	2710	2710	0
345	20240502	153000	163703005	2710	2710	2710	2710	2776
346	20240502	152900	156180045	2705	2705	2705	2705	0
347	20240502	152800	156180045	2705	2705	2705	2705	0
348	20240502	152700	156180045	2705	2705	2705	2705	0
349	20240502	152600	156180045	2705	2705	2705	2705	0
350	20240502	152500	156180045	2705	2705	2705	2705	0
351	20240502	152400	156180045	2705	2705	2705	2705	0
352	20240502	152300	156180045	2705	2705	2705	2705	0
353	20240502	152200	156180045	2705	2705	2705	2705	0
354	20240502	152100	156180045	2705	2705	2705	2705	0
355	20240502	152000	156180045	2705	2705	2705	2705	0
356	20240502	151900	156180045	2705	2705	2705	2705	0
357	20240502	151800	156180045	2705	2705	2705	2705	369
358	20240502	151700	155181900	2705	2705	2705	2705	250
359	20240502	151600	154505650	2705	2705	2705	2705	4
360	20240502	151500	154494830	2705	2705	2705	2705	370
361	20240502	151400	153493980	2705	2705	2705	2705	41
362	20240502	151300	153383075	2705	2705	2705	2705	0
363	20240502	151200	153383075	2705	2705	2705	2705	0
364	20240502	151100	153383075	2705	2705	2705	2705	300
365	20240502	151000	152571575	2705	2700	2705	2700	46
366	20240502	150900	152447370	2705	2705	2705	2705	369
367	20240502	150800	151449225	2705	2705	2705	2705	31
368	20240502	150700	151365370	2705	2705	2705	2705	0
369	20240502	150600	151365370	2705	2705	2705	2705	0
370	20240502	150500	151365370	2705	2705	2705	2705	0
371	20240502	150400	151365370	2705	2705	2705	2705	0
372	20240502	150300	151365370	2705	2705	2705	2705	0
373	20240502	150200	151365370	2705	2705	2705	2705	128
374	20240502	150100	151019130	2705	2705	2705	2705	250
375	20240502	150000	150342880	2705	2705	2705	2705	0
376	20240502	145900	150342880	2705	2705	2705	2705	11
377	20240502	145800	150313125	2705	2705	2705	2705	0
378	20240502	145700	150313125	2705	2705	2705	2705	21
379	20240502	145600	150256320	2705	2705	2705	2705	0
380	20240502	145500	150256320	2705	2705	2705	2705	2
381	20240502	145400	150250910	2705	2705	2705	2705	0
382	20240502	145300	150250910	2705	2705	2705	2705	0
383	20240502	145200	150250910	2705	2705	2705	2705	0
384	20240502	145100	150250910	2705	2705	2705	2705	0
385	20240502	145000	150250910	2705	2705	2705	2705	0
386	20240502	144900	150250910	2705	2705	2705	2705	0
387	20240502	144800	150250910	2705	2705	2705	2705	1
388	20240502	144700	150248205	2700	2700	2700	2700	0
389	20240502	144600	150248205	2700	2700	2700	2700	10
390	20240502	144500	150221205	2705	2705	2705	2705	0
391	20240502	144400	150221205	2705	2705	2705	2705	42
392	20240502	144300	150107595	2690	2690	2690	2690	0
393	20240502	144200	150107595	2690	2690	2690	2690	0
394	20240502	144100	150107595	2690	2690	2690	2690	0
395	20240502	144000	150107595	2690	2690	2690	2690	0
396	20240502	143900	150107595	2690	2690	2690	2690	0
397	20240502	143800	150107595	2690	2690	2690	2690	1
398	20240502	143700	150104905	2690	2690	2700	2690	425
399	20240502	143600	148961455	2690	2695	2695	2690	1208
400	20240502	143500	145711895	2695	2705	2705	2695	1793
401	20240502	143400	140879740	2700	2700	2700	2700	300
402	20240502	143300	140069740	2695	2695	2695	2695	0
403	20240502	143200	140069740	2695	2695	2695	2695	0
404	20240502	143100	140069740	2695	2700	2700	2695	112
405	20240502	143000	139767895	2695	2695	2695	2695	0
406	20240502	142900	139767895	2695	2695	2695	2695	0
407	20240502	142800	139767895	2695	2695	2695	2695	0
408	20240502	142700	139767895	2695	2695	2695	2695	0
409	20240502	142600	139767895	2695	2695	2695	2695	0
410	20240502	142500	139767895	2695	2700	2700	2695	2001
411	20240502	142400	134375045	2695	2700	2700	2695	777
412	20240502	142300	132281020	2700	2700	2700	2700	0
413	20240502	142200	132281020	2700	2700	2700	2700	0
414	20240502	142100	132281020	2700	2700	2700	2700	0
415	20240502	142000	132281020	2700	2700	2700	2700	0
416	20240502	141900	132281020	2700	2700	2700	2700	510
417	20240502	141800	130904020	2700	2705	2705	2700	750
418	20240502	141700	128875320	2700	2700	2700	2700	190
419	20240502	141600	128362320	2700	2700	2700	2700	0
420	20240502	141500	128362320	2700	2700	2700	2700	0
421	20240502	141400	128362320	2700	2695	2700	2695	909
422	20240502	141300	125908185	2695	2695	2695	2695	0
423	20240502	141200	125908185	2695	2695	2695	2695	0
424	20240502	141100	125908185	2695	2695	2695	2695	0
425	20240502	141000	125908185	2695	2695	2695	2695	0
426	20240502	140900	125908185	2695	2695	2695	2695	0
427	20240502	140800	125908185	2695	2695	2695	2695	0
428	20240502	140700	125908185	2695	2695	2695	2695	0
429	20240502	140600	125908185	2695	2695	2695	2695	0
430	20240502	140500	125908185	2695	2695	2695	2695	0
431	20240502	140400	125908185	2695	2695	2695	2695	121
432	20240502	140300	125582090	2695	2695	2695	2695	0
433	20240502	140200	125582090	2695	2695	2695	2695	0
434	20240502	140100	125582090	2695	2695	2695	2695	0
435	20240502	140000	125582090	2695	2695	2695	2695	0
436	20240502	135900	125582090	2695	2695	2695	2695	1
437	20240502	135800	125579395	2695	2695	2695	2695	0
438	20240502	135700	125579395	2695	2695	2695	2695	0
439	20240502	135600	125579395	2695	2695	2695	2695	0
440	20240502	135500	125579395	2695	2695	2695	2695	0
441	20240502	135400	125579395	2695	2695	2695	2695	0
442	20240502	135300	125579395	2695	2695	2695	2695	700
443	20240502	135200	123692895	2695	2695	2695	2695	0
444	20240502	135100	123692895	2695	2695	2695	2695	0
445	20240502	135000	123692895	2695	2695	2695	2695	0
446	20240502	134900	123692895	2695	2695	2695	2695	0
447	20240502	134800	123692895	2695	2695	2695	2695	0
448	20240502	134700	123692895	2695	2695	2695	2695	38
449	20240502	134600	123590485	2690	2690	2690	2690	0
450	20240502	134500	123590485	2690	2690	2690	2690	800
451	20240502	134400	121438485	2690	2690	2690	2690	50
452	20240502	134300	121303985	2695	2695	2695	2695	728
453	20240502	134200	119342025	2700	2700	2700	2700	0
454	20240502	134100	119342025	2700	2700	2700	2700	0
455	20240502	134000	119342025	2700	2700	2700	2700	0
456	20240502	133900	119342025	2700	2700	2700	2700	10
457	20240502	133800	119315025	2700	2700	2700	2700	0
458	20240502	133700	119315025	2700	2700	2700	2700	0
459	20240502	133600	119315025	2700	2700	2700	2700	0
460	20240502	133500	119315025	2700	2700	2700	2700	9
461	20240502	133400	119290725	2695	2695	2695	2695	0
462	20240502	133300	119290725	2695	2695	2695	2695	0
463	20240502	133200	119290725	2695	2695	2695	2695	0
464	20240502	133100	119290725	2695	2695	2695	2695	0
465	20240502	133000	119290725	2695	2695	2695	2695	50
466	20240502	132900	119155975	2700	2700	2700	2700	0
467	20240502	132800	119155975	2700	2700	2700	2700	0
468	20240502	132700	119155975	2700	2700	2700	2700	0
469	20240502	132600	119155975	2700	2700	2700	2700	0
470	20240502	132500	119155975	2700	2700	2700	2700	29
471	20240502	132400	119077675	2700	2700	2700	2700	0
472	20240502	132300	119077675	2700	2700	2700	2700	0
473	20240502	132200	119077675	2700	2700	2700	2700	1
474	20240502	132100	119074975	2695	2695	2695	2695	4
475	20240502	132000	119064195	2695	2695	2695	2695	0
476	20240502	131900	119064195	2695	2695	2695	2695	390
477	20240502	131800	118013145	2695	2695	2695	2695	0
478	20240502	131700	118013145	2695	2695	2695	2695	2
479	20240502	131600	118007755	2695	2695	2695	2695	0
480	20240502	131500	118007755	2695	2695	2695	2695	0
481	20240502	131400	118007755	2695	2695	2695	2695	713
482	20240502	131300	116086220	2695	2695	2695	2695	871
483	20240502	131200	113738875	2700	2700	2700	2700	0
484	20240502	131100	113738875	2700	2700	2700	2700	1
485	20240502	131000	113736175	2700	2700	2700	2700	0
486	20240502	130900	113736175	2700	2700	2700	2700	0
487	20240502	130800	113736175	2700	2700	2700	2700	41
488	20240502	130700	113625475	2700	2700	2700	2700	0
489	20240502	130600	113625475	2700	2700	2700	2700	20
490	20240502	130500	113571475	2700	2700	2700	2700	110
491	20240502	130400	113274475	2700	2700	2700	2700	1
492	20240502	130300	113271775	2700	2700	2700	2700	62
493	20240502	130200	113104375	2700	2700	2700	2700	0
494	20240502	130100	113104375	2700	2700	2700	2700	421
495	20240502	130000	111967675	2700	2700	2700	2700	0
496	20240502	125900	111967675	2700	2695	2700	2695	500
497	20240502	125800	110618305	2695	2695	2695	2695	0
498	20240502	125700	110618305	2695	2695	2695	2695	0
499	20240502	125600	110618305	2695	2695	2695	2695	2
500	20240502	125500	110612915	2695	2695	2695	2695	372
501	20240502	125400	109610375	2695	2695	2695	2695	109
502	20240502	125300	109316620	2695	2695	2695	2695	0
503	20240502	125200	109316620	2695	2695	2695	2695	33
504	20240502	125100	109227685	2685	2685	2685	2685	10
505	20240502	125000	109200835	2685	2685	2685	2685	0
506	20240502	124900	109200835	2685	2685	2685	2685	155
507	20240502	124800	108784660	2685	2685	2685	2685	0
508	20240502	124700	108784660	2685	2685	2685	2685	0
509	20240502	124600	108784660	2685	2685	2685	2685	0
510	20240502	124500	108784660	2685	2685	2685	2685	0
511	20240502	124400	108784660	2685	2685	2685	2685	0
512	20240502	124300	108784660	2685	2690	2690	2685	770
513	20240502	124200	106717200	2695	2695	2695	2695	0
514	20240502	124100	106717200	2695	2695	2695	2695	5
515	20240502	124000	106703725	2700	2700	2700	2700	0
516	20240502	123900	106703725	2700	2700	2700	2700	0
517	20240502	123800	106703725	2700	2700	2700	2700	0
518	20240502	123700	106703725	2700	2700	2700	2700	0
519	20240502	123600	106703725	2700	2690	2700	2680	673
520	20240502	123500	104899185	2690	2690	2690	2690	289
521	20240502	123400	104121775	2700	2700	2700	2700	10
522	20240502	123300	104094775	2700	2700	2700	2700	1
523	20240502	123200	104092075	2690	2690	2690	2690	0
524	20240502	123100	104092075	2690	2690	2690	2690	2678
525	20240502	123000	96888255	2705	2705	2705	2705	0
526	20240502	122900	96888255	2705	2705	2705	2705	0
527	20240502	122800	96888255	2705	2705	2705	2705	0
528	20240502	122700	96888255	2705	2705	2705	2705	0
529	20240502	122600	96888255	2705	2705	2705	2705	0
530	20240502	122500	96888255	2705	2705	2705	2705	0
531	20240502	122400	96888255	2705	2705	2705	2705	1
532	20240502	122300	96885550	2690	2690	2690	2690	1073
533	20240502	122200	93999180	2705	2705	2705	2705	672
534	20240502	122100	92181420	2705	2705	2705	2705	0
535	20240502	122000	92181420	2705	2705	2705	2705	0
536	20240502	121900	92181420	2705	2705	2705	2705	0
537	20240502	121800	92181420	2705	2705	2705	2705	1
538	20240502	121700	92178715	2685	2685	2685	2685	0
539	20240502	121600	92178715	2685	2685	2685	2685	0
540	20240502	121500	92178715	2685	2685	2685	2685	0
541	20240502	121400	92178715	2685	2685	2685	2685	0
542	20240502	121300	92178715	2685	2685	2685	2685	0
543	20240502	121200	92178715	2685	2690	2690	2685	2696
544	20240502	121100	84938830	2690	2690	2690	2690	0
545	20240502	121000	84938830	2690	2690	2690	2690	0
546	20240502	120900	84938830	2690	2690	2690	2690	0
547	20240502	120800	84938830	2690	2690	2690	2690	7
548	20240502	120700	84920000	2690	2700	2700	2690	411
549	20240502	120600	83814310	2705	2705	2705	2705	1
550	20240502	120500	83811605	2700	2700	2700	2700	0
551	20240502	120400	83811605	2700	2700	2700	2700	0
552	20240502	120300	83811605	2700	2700	2700	2700	1
553	20240502	120200	83808905	2695	2695	2695	2695	0
554	20240502	120100	83808905	2695	2695	2695	2695	3
555	20240502	120000	83800820	2695	2695	2695	2695	0
556	20240502	115900	83800820	2695	2695	2695	2690	1217
557	20240502	115800	80526965	2695	2695	2695	2695	0
558	20240502	115700	80526965	2695	2695	2695	2695	0
559	20240502	115600	80526965	2695	2695	2695	2695	0
560	20240502	115500	80526965	2695	2695	2695	2695	0
561	20240502	115400	80526965	2695	2695	2695	2695	30
562	20240502	115300	80446115	2700	2700	2700	2700	0
563	20240502	115200	80446115	2700	2700	2700	2700	0
564	20240502	115100	80446115	2700	2700	2700	2700	0
565	20240502	115000	80446115	2700	2700	2700	2700	10
566	20240502	114900	80419115	2695	2695	2695	2695	0
567	20240502	114800	80419115	2695	2695	2695	2695	0
568	20240502	114700	80419115	2695	2695	2695	2695	1
569	20240502	114600	80416420	2695	2695	2695	2695	0
570	20240502	114500	80416420	2695	2695	2695	2695	0
571	20240502	114400	80416420	2695	2695	2695	2695	0
572	20240502	114300	80416420	2695	2695	2695	2695	0
573	20240502	114200	80416420	2695	2695	2695	2695	0
574	20240502	114100	80416420	2695	2695	2695	2695	0
575	20240502	114000	80416420	2695	2695	2695	2695	0
576	20240502	113900	80416420	2695	2695	2695	2695	0
577	20240502	113800	80416420	2695	2695	2695	2695	269
578	20240502	113700	79691465	2705	2705	2705	2705	0
579	20240502	113600	79691465	2705	2705	2705	2705	0
580	20240502	113500	79691465	2705	2705	2705	2705	0
581	20240502	113400	79691465	2705	2705	2705	2705	0
582	20240502	113300	79691465	2705	2705	2705	2705	0
583	20240502	113200	79691465	2705	2705	2705	2705	1
584	20240502	113100	79688760	2695	2695	2695	2695	0
585	20240502	113000	79688760	2695	2695	2695	2695	0
586	20240502	112900	79688760	2695	2695	2695	2695	0
587	20240502	112800	79688760	2695	2695	2695	2695	0
588	20240502	112700	79688760	2695	2695	2695	2695	0
589	20240502	112600	79688760	2695	2695	2695	2695	0
590	20240502	112500	79688760	2695	2695	2695	2695	0
591	20240502	112400	79688760	2695	2695	2695	2695	0
592	20240502	112300	79688760	2695	2695	2695	2695	0
593	20240502	112200	79688760	2695	2695	2695	2695	0
594	20240502	112100	79688760	2695	2695	2695	2695	303
595	20240502	112000	78872175	2700	2700	2700	2700	0
596	20240502	111900	78872175	2700	2700	2700	2700	250
597	20240502	111800	78197175	2700	2700	2700	2700	484
598	20240502	111700	76890375	2700	2700	2700	2700	1
599	20240502	111600	76887675	2690	2690	2690	2690	0
600	20240502	111500	76887675	2690	2690	2690	2690	0
601	20240502	111400	76887675	2690	2690	2690	2690	0
602	20240502	111300	76887675	2690	2690	2690	2690	0
603	20240502	111200	76887675	2690	2690	2690	2690	1
604	20240502	111100	76884985	2695	2695	2695	2695	0
605	20240502	111000	76884985	2695	2695	2695	2695	0
606	20240502	110900	76884985	2695	2695	2695	2695	0
607	20240502	110800	76884985	2695	2695	2695	2695	0
608	20240502	110700	76884985	2695	2695	2695	2695	1
609	20240502	110600	76882290	2695	2695	2695	2695	0
610	20240502	110500	76882290	2695	2695	2695	2695	12
611	20240502	110400	76849950	2700	2700	2700	2700	2
612	20240502	110300	76844550	2700	2700	2700	2700	1
613	20240502	110200	76841850	2700	2700	2700	2700	0
614	20240502	110100	76841850	2700	2700	2700	2700	0
615	20240502	110000	76841850	2700	2700	2700	2700	1
616	20240502	105900	76839150	2685	2685	2685	2685	0
617	20240502	105800	76839150	2685	2685	2685	2685	0
618	20240502	105700	76839150	2685	2685	2685	2685	0
619	20240502	105600	76839150	2685	2685	2685	2685	0
620	20240502	105500	76839150	2685	2685	2685	2685	0
621	20240502	105400	76839150	2685	2685	2685	2685	319
622	20240502	105300	75982635	2695	2700	2700	2695	111
623	20240502	105200	75682985	2690	2690	2690	2690	0
624	20240502	105100	75682985	2690	2690	2690	2690	500
625	20240502	105000	74337985	2700	2685	2700	2685	406
626	20240502	104900	73247605	2685	2685	2685	2685	0
627	20240502	104800	73247605	2685	2685	2685	2685	0
628	20240502	104700	73247605	2685	2685	2685	2685	83
629	20240502	104600	73024750	2700	2700	2700	2700	1
630	20240502	104500	73022050	2685	2685	2685	2685	753
631	20240502	104400	71000245	2690	2690	2690	2690	150
632	20240502	104300	70596745	2695	2695	2695	2695	1
633	20240502	104200	70594050	2695	2695	2695	2695	128
634	20240502	104100	70249090	2695	2695	2695	2695	10
635	20240502	104000	70222140	2695	2695	2695	2695	0
636	20240502	103900	70222140	2695	2695	2695	2695	21
637	20240502	103800	70165545	2700	2700	2700	2700	0
638	20240502	103700	70165545	2700	2700	2700	2700	0
639	20240502	103600	70165545	2700	2700	2700	2700	0
640	20240502	103500	70165545	2700	2700	2700	2700	0
641	20240502	103400	70165545	2700	2700	2700	2700	0
642	20240502	103300	70165545	2700	2700	2700	2700	0
643	20240502	103200	70165545	2700	2700	2700	2700	178
644	20240502	103100	69684945	2705	2705	2705	2705	0
645	20240502	103000	69684945	2705	2705	2705	2705	129
646	20240502	102900	69336000	2710	2710	2710	2710	20
647	20240502	102800	69281800	2705	2705	2705	2705	0
648	20240502	102700	69281800	2705	2705	2705	2705	0
649	20240502	102600	69281800	2705	2705	2705	2705	1
650	20240502	102500	69279095	2710	2710	2710	2710	0
651	20240502	102400	69279095	2710	2710	2710	2710	0
652	20240502	102300	69279095	2710	2710	2710	2710	0
653	20240502	102200	69279095	2710	2710	2710	2710	0
654	20240502	102100	69279095	2710	2710	2710	2710	0
655	20240502	102000	69279095	2710	2710	2710	2710	0
656	20240502	101900	69279095	2710	2710	2710	2710	0
657	20240502	101800	69279095	2710	2710	2710	2710	114
658	20240502	101700	68970155	2715	2715	2715	2715	80
659	20240502	101600	68752955	2715	2715	2715	2715	60
660	20240502	101500	68590055	2715	2715	2715	2715	58
661	20240502	101400	68432585	2715	2715	2715	2715	1634
662	20240502	101300	63996275	2710	2710	2710	2710	641
663	20240502	101200	62259165	2705	2705	2705	2705	521
664	20240502	101100	60849860	2705	2705	2705	2705	1
665	20240502	101000	60847155	2705	2705	2705	2705	0
666	20240502	100900	60847155	2705	2705	2705	2705	1
667	20240502	100800	60844450	2705	2705	2705	2705	0
668	20240502	100700	60844450	2705	2705	2705	2705	0
669	20240502	100600	60844450	2705	2700	2705	2700	102
670	20240502	100500	60568970	2700	2700	2700	2700	0
671	20240502	100400	60568970	2700	2700	2700	2700	1
672	20240502	100300	60566270	2700	2700	2700	2700	126
673	20240502	100200	60226070	2700	2700	2700	2700	13
674	20240502	100100	60190970	2705	2705	2705	2705	0
675	20240502	100000	60190970	2705	2705	2705	2705	0
676	20240502	095900	60190970	2705	2715	2715	2705	428
677	20240502	095800	59032670	2715	2715	2715	2715	0
678	20240502	095700	59032670	2715	2715	2715	2715	0
679	20240502	095600	59032670	2715	2715	2715	2715	0
680	20240502	095500	59032670	2715	2715	2715	2715	0
681	20240502	095400	59032670	2715	2715	2715	2715	50
682	20240502	095300	58896920	2715	2715	2715	2715	0
683	20240502	095200	58896920	2715	2715	2715	2715	0
684	20240502	095100	58896920	2715	2715	2715	2715	36
685	20240502	095000	58799180	2715	2715	2715	2715	0
686	20240502	094900	58799180	2715	2715	2715	2715	0
687	20240502	094800	58799180	2715	2715	2715	2715	0
688	20240502	094700	58799180	2715	2715	2715	2715	0
689	20240502	094600	58799180	2715	2715	2715	2715	0
690	20240502	094500	58799180	2715	2710	2715	2710	25
691	20240502	094400	58731425	2710	2710	2710	2710	0
692	20240502	094300	58731425	2710	2710	2710	2710	0
693	20240502	094200	58731425	2710	2710	2710	2710	20
694	20240502	094100	58677225	2720	2715	2720	2715	101
695	20240502	094000	58402885	2720	2695	2720	2695	319
696	20240502	093900	57537930	2685	2685	2685	2685	30
697	20240502	093800	57457380	2685	2685	2685	2685	20
698	20240502	093700	57403680	2695	2695	2695	2695	0
699	20240502	093600	57403680	2695	2695	2695	2695	0
700	20240502	093500	57403680	2695	2695	2695	2695	0
701	20240502	093400	57403680	2695	2695	2695	2695	0
702	20240502	093300	57403680	2695	2695	2695	2695	1
703	20240502	093200	57400985	2685	2685	2685	2685	30
704	20240502	093100	57320435	2685	2685	2685	2685	10
705	20240502	093000	57293585	2695	2695	2695	2695	10
706	20240502	092900	57266635	2685	2690	2690	2685	1620
707	20240502	092800	52911645	2695	2695	2695	2695	115
708	20240502	092700	52601720	2695	2695	2695	2695	1
709	20240502	092600	52599025	2710	2710	2710	2710	0
710	20240502	092500	52599025	2710	2710	2710	2710	0
711	20240502	092400	52599025	2710	2710	2710	2705	116
712	20240502	092300	52284670	2705	2705	2705	2705	29
713	20240502	092200	52206225	2690	2690	2690	2690	0
714	20240502	092100	52206225	2690	2705	2705	2690	301
715	20240502	092000	51396520	2690	2690	2690	2690	0
716	20240502	091900	51396520	2690	2690	2690	2690	0
717	20240502	091800	51396520	2690	2695	2695	2690	130
718	20240502	091700	51046205	2700	2700	2700	2700	0
719	20240502	091600	51046205	2700	2705	2710	2700	10
720	20240502	091500	51019145	2705	2700	2705	2700	11
721	20240502	091400	50989410	2695	2685	2695	2685	3969
722	20240502	091300	40297375	2685	2680	2685	2680	267
723	20240502	091200	39581775	2680	2680	2680	2680	0
724	20240502	091100	39581775	2680	2680	2680	2680	0
725	20240502	091000	39581775	2680	2680	2680	2665	7431
726	20240502	090900	19752610	2680	2680	2680	2680	0
727	20240502	090800	19752610	2680	2680	2680	2680	0
728	20240502	090700	19752610	2680	2680	2680	2680	0
729	20240502	090600	19752610	2680	2680	2680	2680	93
730	20240502	090500	19503370	2680	2680	2680	2680	724
731	20240502	090400	17563050	2690	2690	2690	2690	0
732	20240502	090300	17563050	2690	2690	2690	2690	0
733	20240502	090200	17563050	2690	2690	2690	2690	5
734	20240502	090100	17549600	2690	2680	2690	2675	482
735	20240502	090000	16257205	2685	2695	2695	2685	6027