KissMeData/100130/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	200800	112603425	2960	2960	2960	2960	5054
3	20240502	200700	112603425	2960	2960	2960	2960	0
4	20240502	200600	112603425	2960	2960	2960	2960	0
5	20240502	200500	112603425	2960	2960	2960	2960	0
6	20240502	200400	112603425	2960	2960	2960	2960	0
7	20240502	200300	112603425	2960	2960	2960	2960	0
8	20240502	200200	112603425	2960	2960	2960	2960	0
9	20240502	200100	112603425	2960	2960	2960	2960	0
10	20240502	200000	112603425	2960	2960	2960	2960	0
11	20240502	195900	112603425	2960	2960	2960	2960	0
12	20240502	195800	112603425	2960	2960	2960	2960	0
13	20240502	195700	112603425	2960	2960	2960	2960	0
14	20240502	195600	112603425	2960	2960	2960	2960	0
15	20240502	195500	112603425	2960	2960	2960	2960	0
16	20240502	195400	112603425	2960	2960	2960	2960	0
17	20240502	195300	112603425	2960	2960	2960	2960	0
18	20240502	195200	112603425	2960	2960	2960	2960	0
19	20240502	195100	112603425	2960	2960	2960	2960	0
20	20240502	195000	112603425	2960	2960	2960	2960	0
21	20240502	194900	112603425	2960	2960	2960	2960	0
22	20240502	194800	112603425	2960	2960	2960	2960	0
23	20240502	194700	112603425	2960	2960	2960	2960	0
24	20240502	194600	112603425	2960	2960	2960	2960	0
25	20240502	194500	112603425	2960	2960	2960	2960	0
26	20240502	194400	112603425	2960	2960	2960	2960	0
27	20240502	194300	112603425	2960	2960	2960	2960	0
28	20240502	194200	112603425	2960	2960	2960	2960	0
29	20240502	194100	112603425	2960	2960	2960	2960	0
30	20240502	194000	112603425	2960	2960	2960	2960	0
31	20240502	193900	112603425	2960	2960	2960	2960	0
32	20240502	193800	112603425	2960	2960	2960	2960	5054
33	20240502	193700	112603425	2960	2960	2960	2960	0
34	20240502	193600	112603425	2960	2960	2960	2960	0
35	20240502	193500	112603425	2960	2960	2960	2960	0
36	20240502	193400	112603425	2960	2960	2960	2960	0
37	20240502	193300	112603425	2960	2960	2960	2960	0
38	20240502	193200	112603425	2960	2960	2960	2960	0
39	20240502	193100	112603425	2960	2960	2960	2960	0
40	20240502	193000	112603425	2960	2960	2960	2960	0
41	20240502	192900	112603425	2960	2960	2960	2960	0
42	20240502	192800	112603425	2960	2960	2960	2960	0
43	20240502	192700	112603425	2960	2960	2960	2960	0
44	20240502	192600	112603425	2960	2960	2960	2960	0
45	20240502	192500	112603425	2960	2960	2960	2960	0
46	20240502	192400	112603425	2960	2960	2960	2960	0
47	20240502	192300	112603425	2960	2960	2960	2960	0
48	20240502	192200	112603425	2960	2960	2960	2960	0
49	20240502	192100	112603425	2960	2960	2960	2960	0
50	20240502	192000	112603425	2960	2960	2960	2960	0
51	20240502	191900	112603425	2960	2960	2960	2960	0
52	20240502	191800	112603425	2960	2960	2960	2960	0
53	20240502	191700	112603425	2960	2960	2960	2960	0
54	20240502	191600	112603425	2960	2960	2960	2960	0
55	20240502	191500	112603425	2960	2960	2960	2960	0
56	20240502	191400	112603425	2960	2960	2960	2960	0
57	20240502	191300	112603425	2960	2960	2960	2960	0
58	20240502	191200	112603425	2960	2960	2960	2960	0
59	20240502	191100	112603425	2960	2960	2960	2960	0
60	20240502	191000	112603425	2960	2960	2960	2960	0
61	20240502	190900	112603425	2960	2960	2960	2960	0
62	20240502	190800	112603425	2960	2960	2960	2960	5054
63	20240502	190700	112603425	2960	2960	2960	2960	0
64	20240502	190600	112603425	2960	2960	2960	2960	0
65	20240502	190500	112603425	2960	2960	2960	2960	0
66	20240502	190400	112603425	2960	2960	2960	2960	0
67	20240502	190300	112603425	2960	2960	2960	2960	0
68	20240502	190200	112603425	2960	2960	2960	2960	0
69	20240502	190100	112603425	2960	2960	2960	2960	0
70	20240502	190000	112603425	2960	2960	2960	2960	0
71	20240502	185900	112603425	2960	2960	2960	2960	0
72	20240502	185800	112603425	2960	2960	2960	2960	0
73	20240502	185700	112603425	2960	2960	2960	2960	0
74	20240502	185600	112603425	2960	2960	2960	2960	0
75	20240502	185500	112603425	2960	2960	2960	2960	0
76	20240502	185400	112603425	2960	2960	2960	2960	0
77	20240502	185300	112603425	2960	2960	2960	2960	0
78	20240502	185200	112603425	2960	2960	2960	2960	0
79	20240502	185100	112603425	2960	2960	2960	2960	0
80	20240502	185000	112603425	2960	2960	2960	2960	0
81	20240502	184900	112603425	2960	2960	2960	2960	0
82	20240502	184800	112603425	2960	2960	2960	2960	0
83	20240502	184700	112603425	2960	2960	2960	2960	0
84	20240502	184600	112603425	2960	2960	2960	2960	0
85	20240502	184500	112603425	2960	2960	2960	2960	0
86	20240502	184400	112603425	2960	2960	2960	2960	0
87	20240502	184300	112603425	2960	2960	2960	2960	0
88	20240502	184200	112603425	2960	2960	2960	2960	0
89	20240502	184100	112603425	2960	2960	2960	2960	0
90	20240502	184000	112603425	2960	2960	2960	2960	0
91	20240502	183900	112603425	2960	2960	2960	2960	0
92	20240502	183800	112603425	2960	2960	2960	2960	5054
93	20240502	183700	112603425	2960	2960	2960	2960	0
94	20240502	183600	112603425	2960	2960	2960	2960	0
95	20240502	183500	112603425	2960	2960	2960	2960	0
96	20240502	183400	112603425	2960	2960	2960	2960	0
97	20240502	183300	112603425	2960	2960	2960	2960	0
98	20240502	183200	112603425	2960	2960	2960	2960	0
99	20240502	183100	112603425	2960	2960	2960	2960	0
100	20240502	183000	112603425	2960	2960	2960	2960	0
101	20240502	182900	112603425	2960	2960	2960	2960	0
102	20240502	182800	112603425	2960	2960	2960	2960	0
103	20240502	182700	112603425	2960	2960	2960	2960	0
104	20240502	182600	112603425	2960	2960	2960	2960	0
105	20240502	182500	112603425	2960	2960	2960	2960	0
106	20240502	182400	112603425	2960	2960	2960	2960	0
107	20240502	182300	112603425	2960	2960	2960	2960	0
108	20240502	182200	112603425	2960	2960	2960	2960	0
109	20240502	182100	112603425	2960	2960	2960	2960	0
110	20240502	182000	112603425	2960	2960	2960	2960	0
111	20240502	181900	112603425	2960	2960	2960	2960	0
112	20240502	181800	112603425	2960	2960	2960	2960	0
113	20240502	181700	112603425	2960	2960	2960	2960	0
114	20240502	181600	112603425	2960	2960	2960	2960	0
115	20240502	181500	112603425	2960	2960	2960	2960	0
116	20240502	181400	112603425	2960	2960	2960	2960	0
117	20240502	181300	112603425	2960	2960	2960	2960	0
118	20240502	181200	112603425	2960	2960	2960	2960	0
119	20240502	181100	112603425	2960	2960	2960	2960	0
120	20240502	181000	112603425	2960	2960	2960	2960	0
121	20240502	180900	112603425	2960	2960	2960	2960	0
122	20240502	180800	112603425	2960	2960	2960	2960	5054
123	20240502	180700	112603425	2960	2960	2960	2960	0
124	20240502	180600	112603425	2960	2960	2960	2960	0
125	20240502	180500	112603425	2960	2960	2960	2960	0
126	20240502	180400	112603425	2960	2960	2960	2960	0
127	20240502	180300	112603425	2960	2960	2960	2960	0
128	20240502	180200	112603425	2960	2960	2960	2960	0
129	20240502	180100	112603425	2960	2960	2960	2960	0
130	20240502	180000	112603425	2960	2960	2960	2960	0
131	20240502	175900	112603425	2960	2960	2960	2960	0
132	20240502	175800	112603425	2960	2960	2960	2960	0
133	20240502	175700	112603425	2960	2960	2960	2960	0
134	20240502	175600	112603425	2960	2960	2960	2960	0
135	20240502	175500	112603425	2960	2960	2960	2960	0
136	20240502	175400	112603425	2960	2960	2960	2960	0
137	20240502	175300	112603425	2960	2960	2960	2960	0
138	20240502	175200	112603425	2960	2960	2960	2960	0
139	20240502	175100	112603425	2960	2960	2960	2960	0
140	20240502	175000	112603425	2960	2960	2960	2960	0
141	20240502	174900	112603425	2960	2960	2960	2960	0
142	20240502	174800	112603425	2960	2960	2960	2960	0
143	20240502	174700	112603425	2960	2960	2960	2960	0
144	20240502	174600	112603425	2960	2960	2960	2960	0
145	20240502	174500	112603425	2960	2960	2960	2960	0
146	20240502	174400	112603425	2960	2960	2960	2960	0
147	20240502	174300	112603425	2960	2960	2960	2960	0
148	20240502	174200	112603425	2960	2960	2960	2960	0
149	20240502	174100	112603425	2960	2960	2960	2960	0
150	20240502	174000	112603425	2960	2960	2960	2960	0
151	20240502	173900	112603425	2960	2960	2960	2960	0
152	20240502	173800	112603425	2960	2960	2960	2960	5054
153	20240502	173700	112603425	2960	2960	2960	2960	0
154	20240502	173600	112603425	2960	2960	2960	2960	0
155	20240502	173500	112603425	2960	2960	2960	2960	0
156	20240502	173400	112603425	2960	2960	2960	2960	0
157	20240502	173300	112603425	2960	2960	2960	2960	0
158	20240502	173200	112603425	2960	2960	2960	2960	0
159	20240502	173100	112603425	2960	2960	2960	2960	0
160	20240502	173000	112603425	2960	2960	2960	2960	0
161	20240502	172900	112603425	2960	2960	2960	2960	0
162	20240502	172800	112603425	2960	2960	2960	2960	0
163	20240502	172700	112603425	2960	2960	2960	2960	0
164	20240502	172600	112603425	2960	2960	2960	2960	0
165	20240502	172500	112603425	2960	2960	2960	2960	0
166	20240502	172400	112603425	2960	2960	2960	2960	0
167	20240502	172300	112603425	2960	2960	2960	2960	0
168	20240502	172200	112603425	2960	2960	2960	2960	0
169	20240502	172100	112603425	2960	2960	2960	2960	0
170	20240502	172000	112603425	2960	2960	2960	2960	0
171	20240502	171900	112603425	2960	2960	2960	2960	0
172	20240502	171800	112603425	2960	2960	2960	2960	0
173	20240502	171700	112603425	2960	2960	2960	2960	0
174	20240502	171600	112603425	2960	2960	2960	2960	0
175	20240502	171500	112603425	2960	2960	2960	2960	0
176	20240502	171400	112603425	2960	2960	2960	2960	0
177	20240502	171300	112603425	2960	2960	2960	2960	0
178	20240502	171200	112603425	2960	2960	2960	2960	0
179	20240502	171100	112603425	2960	2960	2960	2960	0
180	20240502	171000	112603425	2960	2960	2960	2960	0
181	20240502	170900	112603425	2960	2960	2960	2960	0
182	20240502	170800	112603425	2960	2960	2960	2960	5054
183	20240502	170700	112603425	2960	2960	2960	2960	0
184	20240502	170600	112603425	2960	2960	2960	2960	0
185	20240502	170500	112603425	2960	2960	2960	2960	0
186	20240502	170400	112603425	2960	2960	2960	2960	0
187	20240502	170300	112603425	2960	2960	2960	2960	0
188	20240502	170200	112603425	2960	2960	2960	2960	0
189	20240502	170100	112603425	2960	2960	2960	2960	0
190	20240502	170000	112603425	2960	2960	2960	2960	0
191	20240502	165900	112603425	2960	2960	2960	2960	0
192	20240502	165800	112603425	2960	2960	2960	2960	0
193	20240502	165700	112603425	2960	2960	2960	2960	0
194	20240502	165600	112603425	2960	2960	2960	2960	0
195	20240502	165500	112603425	2960	2960	2960	2960	0
196	20240502	165400	112603425	2960	2960	2960	2960	0
197	20240502	165300	112603425	2960	2960	2960	2960	0
198	20240502	165200	112603425	2960	2960	2960	2960	0
199	20240502	165100	112603425	2960	2960	2960	2960	0
200	20240502	165000	112603425	2960	2960	2960	2960	0
201	20240502	164900	112603425	2960	2960	2960	2960	0
202	20240502	164800	112603425	2960	2960	2960	2960	0
203	20240502	164700	112603425	2960	2960	2960	2960	0
204	20240502	164600	112603425	2960	2960	2960	2960	0
205	20240502	164500	112603425	2960	2960	2960	2960	0
206	20240502	164400	112603425	2960	2960	2960	2960	0
207	20240502	164300	112603425	2960	2960	2960	2960	0
208	20240502	164200	112603425	2960	2960	2960	2960	0
209	20240502	164100	112603425	2960	2960	2960	2960	0
210	20240502	164000	112603425	2960	2960	2960	2960	0
211	20240502	163900	112603425	2960	2960	2960	2960	0
212	20240502	163800	112603425	2960	2960	2960	2960	5054
213	20240502	163700	112603425	2960	2960	2960	2960	0
214	20240502	163600	112603425	2960	2960	2960	2960	0
215	20240502	163500	112603425	2960	2960	2960	2960	0
216	20240502	163400	112603425	2960	2960	2960	2960	0
217	20240502	163300	112603425	2960	2960	2960	2960	0
218	20240502	163200	112603425	2960	2960	2960	2960	0
219	20240502	163100	112603425	2960	2960	2960	2960	0
220	20240502	163000	112603425	2960	2960	2960	2960	0
221	20240502	162900	112603425	2960	2960	2960	2960	0
222	20240502	162800	112603425	2960	2960	2960	2960	0
223	20240502	162700	112603425	2960	2960	2960	2960	0
224	20240502	162600	112603425	2960	2960	2960	2960	0
225	20240502	162500	112603425	2960	2960	2960	2960	0
226	20240502	162400	112603425	2960	2960	2960	2960	0
227	20240502	162300	112603425	2960	2960	2960	2960	0
228	20240502	162200	112603425	2960	2960	2960	2960	0
229	20240502	162100	112603425	2960	2960	2960	2960	0
230	20240502	162000	112603425	2960	2960	2960	2960	0
231	20240502	161900	112603425	2960	2960	2960	2960	0
232	20240502	161800	112603425	2960	2960	2960	2960	0
233	20240502	161700	112603425	2960	2960	2960	2960	0
234	20240502	161600	112603425	2960	2960	2960	2960	0
235	20240502	161500	112603425	2960	2960	2960	2960	0
236	20240502	161400	112603425	2960	2960	2960	2960	0
237	20240502	161300	112603425	2960	2960	2960	2960	0
238	20240502	161200	112603425	2960	2960	2960	2960	0
239	20240502	161100	112603425	2960	2960	2960	2960	0
240	20240502	161000	112603425	2960	2960	2960	2960	0
241	20240502	160900	112603425	2960	2960	2960	2960	0
242	20240502	160800	112603425	2960	2960	2960	2960	5054
243	20240502	160700	112603425	2960	2960	2960	2960	0
244	20240502	160600	112603425	2960	2960	2960	2960	0
245	20240502	160500	112603425	2960	2960	2960	2960	0
246	20240502	160400	112603425	2960	2960	2960	2960	0
247	20240502	160300	112603425	2960	2960	2960	2960	0
248	20240502	160200	112603425	2960	2960	2960	2960	0
249	20240502	160100	112603425	2960	2960	2960	2960	0
250	20240502	160000	112603425	2960	2960	2960	2960	0
251	20240502	155900	112603425	2960	2960	2960	2960	0
252	20240502	155800	112603425	2960	2960	2960	2960	0
253	20240502	155700	112603425	2960	2960	2960	2960	0
254	20240502	155600	112603425	2960	2960	2960	2960	0
255	20240502	155500	112603425	2960	2960	2960	2960	0
256	20240502	155400	112603425	2960	2960	2960	2960	0
257	20240502	155300	112603425	2960	2960	2960	2960	0
258	20240502	155200	112603425	2960	2960	2960	2960	0
259	20240502	155100	112603425	2960	2960	2960	2960	0
260	20240502	155000	112603425	2960	2960	2960	2960	0
261	20240502	154900	112603425	2960	2960	2960	2960	0
262	20240502	154800	112603425	2960	2960	2960	2960	0
263	20240502	154700	112603425	2960	2960	2960	2960	0
264	20240502	154600	112603425	2960	2960	2960	2960	0
265	20240502	154500	112603425	2960	2960	2960	2960	0
266	20240502	154400	112603425	2960	2960	2960	2960	0
267	20240502	154300	112603425	2960	2960	2960	2960	0
268	20240502	154200	112603425	2960	2960	2960	2960	0
269	20240502	154100	112603425	2960	2960	2960	2960	0
270	20240502	154000	112603425	2960	2960	2960	2960	0
271	20240502	153900	112603425	2960	2960	2960	2960	0
272	20240502	153800	112603425	2960	2960	2960	2960	5054
273	20240502	153700	112603425	2960	2960	2960	2960	0
274	20240502	153600	112603425	2960	2960	2960	2960	0
275	20240502	153500	112603425	2960	2960	2960	2960	0
276	20240502	153400	112603425	2960	2960	2960	2960	0
277	20240502	153300	112603425	2960	2960	2960	2960	0
278	20240502	153200	112603425	2960	2960	2960	2960	0
279	20240502	153100	112603425	2960	2960	2960	2960	0
280	20240502	153000	112603425	2960	2960	2960	2960	5054
281	20240502	152900	97643585	2945	2945	2945	2945	0
282	20240502	152800	97643585	2945	2945	2945	2945	0
283	20240502	152700	97643585	2945	2945	2945	2945	0
284	20240502	152600	97643585	2945	2945	2945	2945	0
285	20240502	152500	97643585	2945	2945	2945	2945	0
286	20240502	152400	97643585	2945	2945	2945	2945	0
287	20240502	152300	97643585	2945	2945	2945	2945	0
288	20240502	152200	97643585	2945	2945	2945	2945	0
289	20240502	152100	97643585	2945	2945	2945	2945	0
290	20240502	152000	97643585	2945	2945	2945	2945	0
291	20240502	151900	97643585	2945	2950	2950	2945	259
292	20240502	151800	96880025	2950	2940	2950	2940	305
293	20240502	151700	95981650	2940	2945	2945	2940	57
294	20240502	151600	95813900	2940	2940	2945	2940	32
295	20240502	151500	95719795	2945	2945	2945	2945	0
296	20240502	151400	95719795	2945	2940	2945	2940	51
297	20240502	151300	95569735	2945	2945	2945	2945	2
298	20240502	151200	95563845	2940	2940	2940	2940	37
299	20240502	151100	95455065	2940	2940	2940	2940	0
300	20240502	151000	95455065	2940	2945	2945	2940	7
301	20240502	150900	95434470	2945	2940	2945	2940	158
302	20240502	150800	94969440	2945	2945	2945	2945	0
303	20240502	150700	94969440	2945	2945	2945	2945	36
304	20240502	150600	94863420	2945	2945	2945	2945	46
305	20240502	150500	94727950	2945	2945	2945	2945	20
306	20240502	150400	94669050	2945	2940	2945	2940	19
307	20240502	150300	94613100	2945	2945	2945	2945	27
308	20240502	150200	94533585	2945	2945	2945	2945	85
309	20240502	150100	94283260	2945	2945	2945	2945	128
310	20240502	150000	93906300	2940	2940	2940	2940	0
311	20240502	145900	93906300	2940	2940	2940	2940	0
312	20240502	145800	93906300	2940	2940	2940	2940	0
313	20240502	145700	93906300	2940	2940	2940	2940	0
314	20240502	145600	93906300	2940	2940	2940	2940	40
315	20240502	145500	93788700	2935	2945	2945	2935	210
316	20240502	145400	93171570	2945	2945	2945	2945	0
317	20240502	145300	93171570	2945	2945	2945	2945	0
318	20240502	145200	93171570	2945	2945	2945	2945	0
319	20240502	145100	93171570	2945	2945	2945	2945	0
320	20240502	145000	93171570	2945	2945	2945	2945	50
321	20240502	144900	93024320	2945	2945	2945	2945	0
322	20240502	144800	93024320	2945	2945	2945	2945	18
323	20240502	144700	92971310	2940	2940	2940	2940	0
324	20240502	144600	92971310	2940	2940	2940	2940	0
325	20240502	144500	92971310	2940	2940	2940	2940	0
326	20240502	144400	92971310	2940	2940	2940	2940	504
327	20240502	144300	91489550	2940	2940	2940	2940	28
328	20240502	144200	91407230	2935	2940	2940	2935	11
329	20240502	144100	91374895	2940	2940	2940	2940	0
330	20240502	144000	91374895	2940	2940	2940	2940	1
331	20240502	143900	91371955	2940	2940	2940	2940	21
332	20240502	143800	91310215	2940	2940	2940	2940	0
333	20240502	143700	91310215	2940	2940	2940	2940	0
334	20240502	143600	91310215	2940	2940	2940	2940	0
335	20240502	143500	91310215	2940	2940	2940	2940	0
336	20240502	143400	91310215	2940	2940	2940	2940	79
337	20240502	143300	91077955	2940	2940	2940	2940	17
338	20240502	143200	91027975	2940	2940	2940	2940	0
339	20240502	143100	91027975	2940	2940	2940	2940	3
340	20240502	143000	91019155	2930	2930	2930	2930	0
341	20240502	142900	91019155	2930	2930	2930	2930	0
342	20240502	142800	91019155	2930	2930	2930	2930	0
343	20240502	142700	91019155	2930	2930	2930	2930	0
344	20240502	142600	91019155	2930	2930	2930	2930	0
345	20240502	142500	91019155	2930	2930	2930	2930	0
346	20240502	142400	91019155	2930	2930	2930	2930	0
347	20240502	142300	91019155	2930	2935	2935	2930	100
348	20240502	142200	90725875	2935	2935	2935	2935	0
349	20240502	142100	90725875	2935	2935	2935	2935	0
350	20240502	142000	90725875	2935	2935	2935	2935	0
351	20240502	141900	90725875	2935	2935	2935	2935	0
352	20240502	141800	90725875	2935	2935	2935	2935	0
353	20240502	141700	90725875	2935	2935	2935	2935	0
354	20240502	141600	90725875	2935	2935	2935	2935	100
355	20240502	141500	90432375	2935	2935	2935	2935	0
356	20240502	141400	90432375	2935	2935	2935	2935	0
357	20240502	141300	90432375	2935	2935	2935	2935	518
358	20240502	141200	88912045	2935	2940	2940	2935	329
359	20240502	141100	87946345	2940	2940	2940	2940	0
360	20240502	141000	87946345	2940	2940	2940	2940	88
361	20240502	140900	87687625	2940	2940	2940	2940	86
362	20240502	140800	87434785	2940	2940	2940	2940	100
363	20240502	140700	87140785	2935	2935	2935	2935	0
364	20240502	140600	87140785	2935	2935	2935	2935	0
365	20240502	140500	87140785	2935	2935	2935	2935	6
366	20240502	140400	87123175	2935	2935	2935	2935	0
367	20240502	140300	87123175	2935	2935	2935	2935	0
368	20240502	140200	87123175	2935	2940	2940	2935	36
369	20240502	140100	87017510	2940	2940	2940	2940	0
370	20240502	140000	87017510	2940	2940	2940	2940	0
371	20240502	135900	87017510	2940	2940	2940	2940	0
372	20240502	135800	87017510	2940	2940	2940	2940	0
373	20240502	135700	87017510	2940	2940	2940	2940	0
374	20240502	135600	87017510	2940	2940	2940	2940	18
375	20240502	135500	86964590	2935	2935	2935	2935	0
376	20240502	135400	86964590	2935	2935	2935	2935	0
377	20240502	135300	86964590	2935	2935	2935	2935	0
378	20240502	135200	86964590	2935	2935	2935	2935	0
379	20240502	135100	86964590	2935	2935	2935	2935	0
380	20240502	135000	86964590	2935	2935	2935	2935	0
381	20240502	134900	86964590	2935	2935	2935	2935	0
382	20240502	134800	86964590	2935	2935	2935	2935	465
383	20240502	134700	85599815	2940	2940	2940	2940	0
384	20240502	134600	85599815	2940	2940	2940	2940	0
385	20240502	134500	85599815	2940	2940	2940	2940	50
386	20240502	134400	85452815	2935	2935	2935	2935	23
387	20240502	134300	85385310	2935	2935	2935	2935	4
388	20240502	134200	85373570	2935	2935	2935	2935	0
389	20240502	134100	85373570	2935	2935	2935	2935	0
390	20240502	134000	85373570	2935	2935	2935	2935	315
391	20240502	133900	84449045	2935	2935	2935	2935	0
392	20240502	133800	84449045	2935	2935	2935	2935	4
393	20240502	133700	84437305	2935	2935	2935	2935	0
394	20240502	133600	84437305	2935	2935	2935	2935	0
395	20240502	133500	84437305	2935	2935	2935	2935	23
396	20240502	133400	84369800	2940	2940	2940	2940	0
397	20240502	133300	84369800	2940	2940	2940	2940	0
398	20240502	133200	84369800	2940	2940	2940	2940	60
399	20240502	133100	84193400	2935	2935	2935	2935	4
400	20240502	133000	84181660	2935	2935	2935	2935	0
401	20240502	132900	84181660	2935	2935	2935	2935	0
402	20240502	132800	84181660	2935	2935	2935	2935	23
403	20240502	132700	84114155	2940	2940	2940	2940	20
404	20240502	132600	84055355	2940	2940	2940	2940	6
405	20240502	132500	84037715	2940	2940	2940	2940	50
406	20240502	132400	83890715	2940	2940	2940	2940	7
407	20240502	132300	83870135	2935	2935	2935	2935	86
408	20240502	132200	83617725	2940	2940	2940	2940	0
409	20240502	132100	83617725	2940	2940	2940	2940	0
410	20240502	132000	83617725	2940	2940	2940	2940	40
411	20240502	131900	83500125	2935	2935	2935	2935	460
412	20240502	131800	82150025	2935	2935	2935	2935	19
413	20240502	131700	82094260	2935	2935	2935	2935	0
414	20240502	131600	82094260	2935	2935	2935	2935	0
415	20240502	131500	82094260	2935	2935	2935	2935	0
416	20240502	131400	82094260	2935	2935	2935	2935	18
417	20240502	131300	82041430	2940	2940	2940	2940	0
418	20240502	131200	82041430	2940	2940	2940	2940	0
419	20240502	131100	82041430	2940	2940	2940	2940	0
420	20240502	131000	82041430	2940	2940	2940	2940	0
421	20240502	130900	82041430	2940	2940	2940	2940	0
422	20240502	130800	82041430	2940	2935	2940	2935	26
423	20240502	130700	81965105	2935	2935	2935	2935	0
424	20240502	130600	81965105	2935	2935	2935	2935	4
425	20240502	130500	81953365	2935	2935	2935	2935	0
426	20240502	130400	81953365	2935	2935	2935	2935	0
427	20240502	130300	81953365	2935	2935	2935	2935	0
428	20240502	130200	81953365	2935	2935	2935	2935	23
429	20240502	130100	81885860	2935	2935	2935	2935	0
430	20240502	130000	81885860	2935	2935	2935	2935	0
431	20240502	125900	81885860	2935	2935	2935	2935	4
432	20240502	125800	81874120	2940	2940	2940	2940	11
433	20240502	125700	81841780	2940	2940	2940	2940	1
434	20240502	125600	81838840	2935	2935	2935	2935	23
435	20240502	125500	81771335	2935	2935	2935	2935	1
436	20240502	125400	81768400	2935	2935	2935	2935	0
437	20240502	125300	81768400	2935	2935	2935	2935	4
438	20240502	125200	81756660	2935	2935	2935	2935	0
439	20240502	125100	81756660	2935	2935	2935	2935	23
440	20240502	125000	81689155	2940	2940	2940	2940	0
441	20240502	124900	81689155	2940	2940	2940	2940	20
442	20240502	124800	81630355	2935	2935	2935	2935	4
443	20240502	124700	81618615	2935	2935	2935	2935	23
444	20240502	124600	81551110	2940	2940	2940	2940	0
445	20240502	124500	81551110	2940	2940	2940	2940	0
446	20240502	124400	81551110	2940	2940	2940	2940	0
447	20240502	124300	81551110	2940	2940	2940	2940	3
448	20240502	124200	81542290	2940	2940	2940	2940	0
449	20240502	124100	81542290	2940	2940	2940	2940	0
450	20240502	124000	81542290	2940	2940	2940	2940	0
451	20240502	123900	81542290	2940	2940	2940	2940	15
452	20240502	123800	81498190	2940	2940	2940	2940	0
453	20240502	123700	81498190	2940	2940	2940	2940	2
454	20240502	123600	81492310	2935	2935	2935	2935	0
455	20240502	123500	81492310	2935	2935	2935	2935	0
456	20240502	123400	81492310	2935	2935	2935	2935	0
457	20240502	123300	81492310	2935	2935	2935	2935	0
458	20240502	123200	81492310	2935	2935	2935	2935	0
459	20240502	123100	81492310	2935	2935	2935	2935	0
460	20240502	123000	81492310	2935	2935	2935	2935	72
461	20240502	122900	81280990	2935	2935	2935	2935	9
462	20240502	122800	81254575	2940	2940	2940	2940	0
463	20240502	122700	81254575	2940	2940	2940	2940	10
464	20240502	122600	81225175	2940	2940	2940	2940	0
465	20240502	122500	81225175	2940	2940	2940	2940	14
466	20240502	122400	81184015	2940	2940	2940	2940	0
467	20240502	122300	81184015	2940	2940	2940	2940	6
468	20240502	122200	81166375	2930	2930	2930	2930	1
469	20240502	122100	81163445	2940	2940	2940	2940	0
470	20240502	122000	81163445	2940	2940	2940	2940	0
471	20240502	121900	81163445	2940	2940	2940	2940	0
472	20240502	121800	81163445	2940	2940	2940	2940	0
473	20240502	121700	81163445	2940	2940	2940	2940	0
474	20240502	121600	81163445	2940	2940	2940	2940	5
475	20240502	121500	81148745	2935	2935	2935	2935	75
476	20240502	121400	80928620	2935	2935	2935	2935	18
477	20240502	121300	80875790	2930	2930	2930	2930	6
478	20240502	121200	80858210	2935	2935	2935	2935	34
479	20240502	121100	80758420	2935	2935	2935	2935	140
480	20240502	121000	80347520	2935	2935	2935	2935	0
481	20240502	120900	80347520	2935	2935	2935	2935	85
482	20240502	120800	80098045	2935	2935	2935	2935	134
483	20240502	120700	79704755	2935	2935	2935	2935	0
484	20240502	120600	79704755	2935	2935	2935	2935	0
485	20240502	120500	79704755	2935	2935	2935	2935	1
486	20240502	120400	79701820	2935	2935	2935	2935	100
487	20240502	120300	79408320	2930	2930	2930	2930	0
488	20240502	120200	79408320	2930	2930	2930	2930	0
489	20240502	120100	79408320	2930	2925	2930	2925	67
490	20240502	120000	79212015	2925	2925	2925	2925	4
491	20240502	115900	79200315	2925	2925	2925	2925	11
492	20240502	115800	79168140	2925	2925	2925	2925	19
493	20240502	115700	79112565	2925	2925	2925	2925	11
494	20240502	115600	79080390	2930	2930	2930	2930	0
495	20240502	115500	79080390	2930	2930	2930	2930	0
496	20240502	115400	79080390	2930	2930	2930	2930	51
497	20240502	115300	78930960	2930	2930	2930	2930	10
498	20240502	115200	78901660	2930	2930	2930	2930	424
499	20240502	115100	77659340	2935	2935	2935	2935	2
500	20240502	115000	77653470	2935	2935	2935	2935	0
501	20240502	114900	77653470	2935	2935	2935	2935	2
502	20240502	114800	77647600	2930	2930	2930	2930	0
503	20240502	114700	77647600	2930	2930	2930	2930	0
504	20240502	114600	77647600	2930	2930	2930	2930	7
505	20240502	114500	77627090	2930	2925	2930	2925	994
506	20240502	114400	74719555	2925	2925	2925	2925	1572
507	20240502	114300	70121455	2925	2925	2925	2925	10
508	20240502	114200	70092205	2930	2930	2930	2930	0
509	20240502	114100	70092205	2930	2930	2930	2930	0
510	20240502	114000	70092205	2930	2935	2935	2930	163
511	20240502	113900	69613935	2930	2930	2930	2930	0
512	20240502	113800	69613935	2930	2930	2930	2930	0
513	20240502	113700	69613935	2930	2930	2930	2930	0
514	20240502	113600	69613935	2930	2930	2930	2930	100
515	20240502	113500	69320935	2930	2930	2930	2930	62
516	20240502	113400	69139275	2925	2920	2925	2920	80
517	20240502	113300	68905495	2920	2920	2920	2920	0
518	20240502	113200	68905495	2920	2925	2925	2920	11
519	20240502	113100	68873370	2920	2920	2920	2920	4
520	20240502	113000	68861690	2920	2920	2920	2920	13
521	20240502	112900	68823730	2920	2925	2925	2920	812
522	20240502	112800	66451575	2930	2930	2930	2930	0
523	20240502	112700	66451575	2930	2930	2930	2930	393
524	20240502	112600	65300085	2935	2935	2935	2935	0
525	20240502	112500	65300085	2935	2935	2935	2935	0
526	20240502	112400	65300085	2935	2935	2935	2935	0
527	20240502	112300	65300085	2935	2935	2935	2935	0
528	20240502	112200	65300085	2935	2935	2935	2935	13
529	20240502	112100	65261930	2930	2930	2930	2930	37
530	20240502	112000	65153520	2930	2930	2930	2930	4
531	20240502	111900	65141800	2925	2925	2925	2925	0
532	20240502	111800	65141800	2925	2925	2925	2925	13
533	20240502	111700	65103775	2925	2920	2925	2920	41
534	20240502	111600	64983895	2920	2920	2920	2920	0
535	20240502	111500	64983895	2920	2920	2920	2920	14
536	20240502	111400	64943015	2920	2920	2920	2920	0
537	20240502	111300	64943015	2920	2920	2920	2920	0
538	20240502	111200	64943015	2920	2920	2920	2920	0
539	20240502	111100	64943015	2920	2925	2925	2920	4508
540	20240502	111000	51776725	2925	2925	2925	2925	13
541	20240502	110900	51738700	2925	2925	2925	2925	0
542	20240502	110800	51738700	2925	2925	2925	2925	0
543	20240502	110700	51738700	2925	2925	2925	2925	0
544	20240502	110600	51738700	2925	2930	2930	2925	981
545	20240502	110500	48866800	2930	2930	2930	2930	100
546	20240502	110400	48573800	2935	2935	2935	2935	27
547	20240502	110300	48494555	2930	2930	2930	2930	37
548	20240502	110200	48386145	2935	2930	2935	2930	25
549	20240502	110100	48312855	2930	2930	2930	2930	13
550	20240502	110000	48274765	2930	2930	2930	2930	0
551	20240502	105900	48274765	2930	2930	2930	2930	17
552	20240502	105800	48224955	2925	2925	2925	2925	13
553	20240502	105700	48186930	2925	2930	2930	2925	307
554	20240502	105600	47287435	2930	2930	2930	2930	17
555	20240502	105500	47237625	2940	2940	2940	2940	1
556	20240502	105400	47234685	2930	2930	2930	2930	0
557	20240502	105300	47234685	2930	2930	2930	2930	0
558	20240502	105200	47234685	2930	2930	2930	2930	22
559	20240502	105100	47170225	2930	2930	2930	2930	0
560	20240502	105000	47170225	2930	2930	2930	2930	0
561	20240502	104900	47170225	2930	2930	2930	2930	4
562	20240502	104800	47158505	2935	2935	2935	2935	0
563	20240502	104700	47158505	2935	2935	2935	2935	25
564	20240502	104600	47085130	2940	2940	2940	2940	1
565	20240502	104500	47082190	2935	2935	2935	2935	0
566	20240502	104400	47082190	2935	2935	2935	2935	0
567	20240502	104300	47082190	2935	2935	2935	2935	7
568	20240502	104200	47061645	2935	2935	2935	2935	0
569	20240502	104100	47061645	2935	2935	2935	2935	31
570	20240502	104000	46970660	2920	2935	2935	2920	1228
571	20240502	103900	43375440	2940	2940	2940	2940	243
572	20240502	103800	42661020	2940	2940	2940	2940	500
573	20240502	103700	41191020	2950	2950	2950	2940	1694
574	20240502	103600	36194595	2950	2950	2950	2950	120
575	20240502	103500	35840595	2950	2950	2950	2950	0
576	20240502	103400	35840595	2950	2950	2950	2950	0
577	20240502	103300	35840595	2950	2950	2950	2950	0
578	20240502	103200	35840595	2950	2950	2950	2950	4
579	20240502	103100	35828795	2950	2950	2950	2950	0
580	20240502	103000	35828795	2950	2955	2955	2950	18
581	20240502	102900	35775655	2955	2955	2955	2955	12
582	20240502	102800	35740195	2955	2955	2955	2955	0
583	20240502	102700	35740195	2955	2955	2955	2955	4
584	20240502	102600	35728375	2955	2955	2955	2955	0
585	20240502	102500	35728375	2955	2955	2955	2955	0
586	20240502	102400	35728375	2955	2955	2955	2955	84
587	20240502	102300	35480155	2960	2960	2960	2960	3
588	20240502	102200	35471275	2950	2950	2950	2950	4
589	20240502	102100	35459475	2960	2955	2960	2955	89
590	20240502	102000	35196110	2950	2950	2950	2950	0
591	20240502	101900	35196110	2950	2950	2950	2950	0
592	20240502	101800	35196110	2950	2950	2950	2950	4
593	20240502	101700	35184310	2950	2950	2950	2950	0
594	20240502	101600	35184310	2950	2950	2950	2950	0
595	20240502	101500	35184310	2950	2950	2950	2950	4
596	20240502	101400	35172510	2950	2955	2955	2950	529
597	20240502	101300	33609460	2955	2955	2955	2955	0
598	20240502	101200	33609460	2955	2955	2955	2955	2
599	20240502	101100	33603550	2950	2955	2955	2950	24
600	20240502	101000	33532650	2950	2955	2955	2950	370
601	20240502	100900	32441145	2955	2955	2955	2955	13
602	20240502	100800	32402730	2950	2955	2955	2950	9
603	20240502	100700	32376155	2950	2955	2955	2950	32
604	20240502	100600	32281710	2950	2950	2955	2950	20
605	20240502	100500	32222660	2955	2955	2955	2955	6
606	20240502	100400	32204930	2955	2955	2955	2955	0
607	20240502	100300	32204930	2955	2950	2955	2950	11
608	20240502	100200	32172445	2955	2955	2955	2955	32
609	20240502	100100	32077885	2955	2955	2955	2955	1
610	20240502	100000	32074930	2950	2950	2950	2950	4
611	20240502	095900	32063130	2950	2955	2955	2950	401
612	20240502	095800	30878920	2955	2955	2955	2955	0
613	20240502	095700	30878920	2955	2955	2955	2955	0
614	20240502	095600	30878920	2955	2955	2955	2955	56
615	20240502	095500	30713440	2955	2955	2955	2955	4
616	20240502	095400	30701620	2960	2955	2960	2955	105
617	20240502	095300	30391290	2955	2955	2955	2955	0
618	20240502	095200	30391290	2955	2955	2955	2955	37
619	20240502	095100	30281955	2955	2955	2955	2955	81
620	20240502	095000	30042600	2955	2955	2955	2955	0
621	20240502	094900	30042600	2955	2955	2955	2955	0
622	20240502	094800	30042600	2955	2955	2955	2955	159
623	20240502	094700	29572755	2955	2955	2955	2955	0
624	20240502	094600	29572755	2955	2955	2955	2955	39
625	20240502	094500	29457510	2955	2955	2955	2955	252
626	20240502	094400	28712850	2955	2955	2955	2955	4
627	20240502	094300	28701030	2955	2955	2955	2955	0
628	20240502	094200	28701030	2955	2960	2960	2955	127
629	20240502	094100	28325245	2955	2955	2955	2955	4
630	20240502	094000	28313425	2955	2955	2955	2955	0
631	20240502	093900	28313425	2955	2955	2955	2955	170
632	20240502	093800	27811075	2955	2955	2955	2955	227
633	20240502	093700	27140290	2955	2955	2955	2955	0
634	20240502	093600	27140290	2955	2960	2960	2955	9
635	20240502	093500	27113670	2955	2955	2955	2955	0
636	20240502	093400	27113670	2955	2955	2955	2955	4
637	20240502	093300	27101850	2960	2960	2960	2960	23
638	20240502	093200	27033770	2960	2960	2960	2960	204
639	20240502	093100	26429930	2960	2960	2960	2960	0
640	20240502	093000	26429930	2960	2960	2960	2960	70
641	20240502	092900	26222730	2965	2965	2965	2965	0
642	20240502	092800	26222730	2965	2955	2965	2955	1617
643	20240502	092700	21435550	2950	2950	2950	2950	0
644	20240502	092600	21435550	2950	2950	2950	2950	0
645	20240502	092500	21435550	2950	2950	2950	2950	0
646	20240502	092400	21435550	2950	2950	2950	2950	90
647	20240502	092300	21170050	2950	2950	2950	2950	50
648	20240502	092200	21022550	2955	2955	2955	2955	1
649	20240502	092100	21019595	2950	2950	2950	2950	338
650	20240502	092000	20022495	2955	2955	2955	2955	31
651	20240502	091900	19930890	2950	2950	2950	2950	0
652	20240502	091800	19930890	2950	2950	2950	2950	676
653	20240502	091700	17936690	2955	2955	2955	2955	16
654	20240502	091600	17889410	2955	2955	2955	2955	616
655	20240502	091500	16069130	2955	2955	2955	2950	748
656	20240502	091400	13858850	2960	2960	2960	2960	80
657	20240502	091300	13622050	2960	2945	2960	2945	890
658	20240502	091200	10990000	2950	2950	2950	2950	215
659	20240502	091100	10355750	2955	2960	2960	2955	488
660	20240502	091000	8913665	2960	2960	2960	2960	56
661	20240502	090900	8747905	2955	2955	2955	2955	0
662	20240502	090800	8747905	2955	2960	2960	2955	528
663	20240502	090700	7185080	2960	2960	2960	2960	5
664	20240502	090600	7170280	2960	2945	2960	2945	1421
665	20240502	090500	2970550	2945	2945	2945	2945	122
666	20240502	090400	2611260	2945	2945	2945	2945	151
667	20240502	090300	2166565	2945	2945	2945	2945	2
668	20240502	090200	2160675	2945	2945	2945	2945	10
669	20240502	090100	2131225	2945	2940	2945	2940	44
670	20240502	090000	2001695	2940	2945	2945	2940	680