KissMeData/100130/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	200800	245051430	2950	2950	2950	2950	5302
3	20240503	200700	245051430	2950	2950	2950	2950	0
4	20240503	200600	245051430	2950	2950	2950	2950	0
5	20240503	200500	245051430	2950	2950	2950	2950	0
6	20240503	200400	245051430	2950	2950	2950	2950	0
7	20240503	200300	245051430	2950	2950	2950	2950	0
8	20240503	200200	245051430	2950	2950	2950	2950	0
9	20240503	200100	245051430	2950	2950	2950	2950	0
10	20240503	200000	245051430	2950	2950	2950	2950	0
11	20240503	195900	245051430	2950	2950	2950	2950	0
12	20240503	195800	245051430	2950	2950	2950	2950	0
13	20240503	195700	245051430	2950	2950	2950	2950	0
14	20240503	195600	245051430	2950	2950	2950	2950	0
15	20240503	195500	245051430	2950	2950	2950	2950	0
16	20240503	195400	245051430	2950	2950	2950	2950	0
17	20240503	195300	245051430	2950	2950	2950	2950	0
18	20240503	195200	245051430	2950	2950	2950	2950	0
19	20240503	195100	245051430	2950	2950	2950	2950	0
20	20240503	195000	245051430	2950	2950	2950	2950	0
21	20240503	194900	245051430	2950	2950	2950	2950	0
22	20240503	194800	245051430	2950	2950	2950	2950	0
23	20240503	194700	245051430	2950	2950	2950	2950	0
24	20240503	194600	245051430	2950	2950	2950	2950	0
25	20240503	194500	245051430	2950	2950	2950	2950	0
26	20240503	194400	245051430	2950	2950	2950	2950	0
27	20240503	194300	245051430	2950	2950	2950	2950	0
28	20240503	194200	245051430	2950	2950	2950	2950	0
29	20240503	194100	245051430	2950	2950	2950	2950	0
30	20240503	194000	245051430	2950	2950	2950	2950	0
31	20240503	193900	245051430	2950	2950	2950	2950	0
32	20240503	193800	245051430	2950	2950	2950	2950	5302
33	20240503	193700	245051430	2950	2950	2950	2950	0
34	20240503	193600	245051430	2950	2950	2950	2950	0
35	20240503	193500	245051430	2950	2950	2950	2950	0
36	20240503	193400	245051430	2950	2950	2950	2950	0
37	20240503	193300	245051430	2950	2950	2950	2950	0
38	20240503	193200	245051430	2950	2950	2950	2950	0
39	20240503	193100	245051430	2950	2950	2950	2950	0
40	20240503	193000	245051430	2950	2950	2950	2950	0
41	20240503	192900	245051430	2950	2950	2950	2950	0
42	20240503	192800	245051430	2950	2950	2950	2950	0
43	20240503	192700	245051430	2950	2950	2950	2950	0
44	20240503	192600	245051430	2950	2950	2950	2950	0
45	20240503	192500	245051430	2950	2950	2950	2950	0
46	20240503	192400	245051430	2950	2950	2950	2950	0
47	20240503	192300	245051430	2950	2950	2950	2950	0
48	20240503	192200	245051430	2950	2950	2950	2950	0
49	20240503	192100	245051430	2950	2950	2950	2950	0
50	20240503	192000	245051430	2950	2950	2950	2950	0
51	20240503	191900	245051430	2950	2950	2950	2950	0
52	20240503	191800	245051430	2950	2950	2950	2950	0
53	20240503	191700	245051430	2950	2950	2950	2950	0
54	20240503	191600	245051430	2950	2950	2950	2950	0
55	20240503	191500	245051430	2950	2950	2950	2950	0
56	20240503	191400	245051430	2950	2950	2950	2950	0
57	20240503	191300	245051430	2950	2950	2950	2950	0
58	20240503	191200	245051430	2950	2950	2950	2950	0
59	20240503	191100	245051430	2950	2950	2950	2950	0
60	20240503	191000	245051430	2950	2950	2950	2950	0
61	20240503	190900	245051430	2950	2950	2950	2950	0
62	20240503	190800	245051430	2950	2950	2950	2950	5302
63	20240503	190700	245051430	2950	2950	2950	2950	0
64	20240503	190600	245051430	2950	2950	2950	2950	0
65	20240503	190500	245051430	2950	2950	2950	2950	0
66	20240503	190400	245051430	2950	2950	2950	2950	0
67	20240503	190300	245051430	2950	2950	2950	2950	0
68	20240503	190200	245051430	2950	2950	2950	2950	0
69	20240503	190100	245051430	2950	2950	2950	2950	0
70	20240503	190000	245051430	2950	2950	2950	2950	0
71	20240503	185900	245051430	2950	2950	2950	2950	0
72	20240503	185800	245051430	2950	2950	2950	2950	0
73	20240503	185700	245051430	2950	2950	2950	2950	0
74	20240503	185600	245051430	2950	2950	2950	2950	0
75	20240503	185500	245051430	2950	2950	2950	2950	0
76	20240503	185400	245051430	2950	2950	2950	2950	0
77	20240503	185300	245051430	2950	2950	2950	2950	0
78	20240503	185200	245051430	2950	2950	2950	2950	0
79	20240503	185100	245051430	2950	2950	2950	2950	0
80	20240503	185000	245051430	2950	2950	2950	2950	0
81	20240503	184900	245051430	2950	2950	2950	2950	0
82	20240503	184800	245051430	2950	2950	2950	2950	0
83	20240503	184700	245051430	2950	2950	2950	2950	0
84	20240503	184600	245051430	2950	2950	2950	2950	0
85	20240503	184500	245051430	2950	2950	2950	2950	0
86	20240503	184400	245051430	2950	2950	2950	2950	0
87	20240503	184300	245051430	2950	2950	2950	2950	0
88	20240503	184200	245051430	2950	2950	2950	2950	0
89	20240503	184100	245051430	2950	2950	2950	2950	0
90	20240503	184000	245051430	2950	2950	2950	2950	0
91	20240503	183900	245051430	2950	2950	2950	2950	0
92	20240503	183800	245051430	2950	2950	2950	2950	5302
93	20240503	183700	245051430	2950	2950	2950	2950	0
94	20240503	183600	245051430	2950	2950	2950	2950	0
95	20240503	183500	245051430	2950	2950	2950	2950	0
96	20240503	183400	245051430	2950	2950	2950	2950	0
97	20240503	183300	245051430	2950	2950	2950	2950	0
98	20240503	183200	245051430	2950	2950	2950	2950	0
99	20240503	183100	245051430	2950	2950	2950	2950	0
100	20240503	183000	245051430	2950	2950	2950	2950	0
101	20240503	182900	245051430	2950	2950	2950	2950	0
102	20240503	182800	245051430	2950	2950	2950	2950	0
103	20240503	182700	245051430	2950	2950	2950	2950	0
104	20240503	182600	245051430	2950	2950	2950	2950	0
105	20240503	182500	245051430	2950	2950	2950	2950	0
106	20240503	182400	245051430	2950	2950	2950	2950	0
107	20240503	182300	245051430	2950	2950	2950	2950	0
108	20240503	182200	245051430	2950	2950	2950	2950	0
109	20240503	182100	245051430	2950	2950	2950	2950	0
110	20240503	182000	245051430	2950	2950	2950	2950	0
111	20240503	181900	245051430	2950	2950	2950	2950	0
112	20240503	181800	245051430	2950	2950	2950	2950	0
113	20240503	181700	245051430	2950	2950	2950	2950	0
114	20240503	181600	245051430	2950	2950	2950	2950	0
115	20240503	181500	245051430	2950	2950	2950	2950	0
116	20240503	181400	245051430	2950	2950	2950	2950	0
117	20240503	181300	245051430	2950	2950	2950	2950	0
118	20240503	181200	245051430	2950	2950	2950	2950	0
119	20240503	181100	245051430	2950	2950	2950	2950	0
120	20240503	181000	245051430	2950	2950	2950	2950	0
121	20240503	180900	245051430	2950	2950	2950	2950	0
122	20240503	180800	245051430	2950	2950	2950	2950	5302
123	20240503	180700	245051430	2950	2950	2950	2950	0
124	20240503	180600	245051430	2950	2950	2950	2950	0
125	20240503	180500	245051430	2950	2950	2950	2950	0
126	20240503	180400	245051430	2950	2950	2950	2950	0
127	20240503	180300	245051430	2950	2950	2950	2950	0
128	20240503	180200	245051430	2950	2950	2950	2950	0
129	20240503	180100	245051430	2950	2950	2950	2950	0
130	20240503	180000	245051430	2950	2950	2950	2950	0
131	20240503	175900	245051430	2950	2950	2950	2950	0
132	20240503	175800	245051430	2950	2950	2950	2950	0
133	20240503	175700	245051430	2950	2950	2950	2950	0
134	20240503	175600	245051430	2950	2950	2950	2950	0
135	20240503	175500	245051430	2950	2950	2950	2950	0
136	20240503	175400	245051430	2950	2950	2950	2950	0
137	20240503	175300	245051430	2950	2950	2950	2950	0
138	20240503	175200	245051430	2950	2950	2950	2950	0
139	20240503	175100	245051430	2950	2950	2950	2950	0
140	20240503	175000	245051430	2950	2950	2950	2950	0
141	20240503	174900	245051430	2950	2950	2950	2950	0
142	20240503	174800	245051430	2950	2950	2950	2950	0
143	20240503	174700	245051430	2950	2950	2950	2950	0
144	20240503	174600	245051430	2950	2950	2950	2950	0
145	20240503	174500	245051430	2950	2950	2950	2950	0
146	20240503	174400	245051430	2950	2950	2950	2950	0
147	20240503	174300	245051430	2950	2950	2950	2950	0
148	20240503	174200	245051430	2950	2950	2950	2950	0
149	20240503	174100	245051430	2950	2950	2950	2950	0
150	20240503	174000	245051430	2950	2950	2950	2950	0
151	20240503	173900	245051430	2950	2950	2950	2950	0
152	20240503	173800	245051430	2950	2950	2950	2950	5302
153	20240503	173700	245051430	2950	2950	2950	2950	0
154	20240503	173600	245051430	2950	2950	2950	2950	0
155	20240503	173500	245051430	2950	2950	2950	2950	0
156	20240503	173400	245051430	2950	2950	2950	2950	0
157	20240503	173300	245051430	2950	2950	2950	2950	0
158	20240503	173200	245051430	2950	2950	2950	2950	0
159	20240503	173100	245051430	2950	2950	2950	2950	0
160	20240503	173000	245051430	2950	2950	2950	2950	0
161	20240503	172900	245051430	2950	2950	2950	2950	0
162	20240503	172800	245051430	2950	2950	2950	2950	0
163	20240503	172700	245051430	2950	2950	2950	2950	0
164	20240503	172600	245051430	2950	2950	2950	2950	0
165	20240503	172500	245051430	2950	2950	2950	2950	0
166	20240503	172400	245051430	2950	2950	2950	2950	0
167	20240503	172300	245051430	2950	2950	2950	2950	0
168	20240503	172200	245051430	2950	2950	2950	2950	0
169	20240503	172100	245051430	2950	2950	2950	2950	0
170	20240503	172000	245051430	2950	2950	2950	2950	0
171	20240503	171900	245051430	2950	2950	2950	2950	0
172	20240503	171800	245051430	2950	2950	2950	2950	0
173	20240503	171700	245051430	2950	2950	2950	2950	0
174	20240503	171600	245051430	2950	2950	2950	2950	0
175	20240503	171500	245051430	2950	2950	2950	2950	0
176	20240503	171400	245051430	2950	2950	2950	2950	0
177	20240503	171300	245051430	2950	2950	2950	2950	0
178	20240503	171200	245051430	2950	2950	2950	2950	0
179	20240503	171100	245051430	2950	2950	2950	2950	0
180	20240503	171000	245051430	2950	2950	2950	2950	0
181	20240503	170900	245051430	2950	2950	2950	2950	0
182	20240503	170800	245051430	2950	2950	2950	2950	5302
183	20240503	170700	245051430	2950	2950	2950	2950	0
184	20240503	170600	245051430	2950	2950	2950	2950	0
185	20240503	170500	245051430	2950	2950	2950	2950	0
186	20240503	170400	245051430	2950	2950	2950	2950	0
187	20240503	170300	245051430	2950	2950	2950	2950	0
188	20240503	170200	245051430	2950	2950	2950	2950	0
189	20240503	170100	245051430	2950	2950	2950	2950	0
190	20240503	170000	245051430	2950	2950	2950	2950	0
191	20240503	165900	245051430	2950	2950	2950	2950	0
192	20240503	165800	245051430	2950	2950	2950	2950	0
193	20240503	165700	245051430	2950	2950	2950	2950	0
194	20240503	165600	245051430	2950	2950	2950	2950	0
195	20240503	165500	245051430	2950	2950	2950	2950	0
196	20240503	165400	245051430	2950	2950	2950	2950	0
197	20240503	165300	245051430	2950	2950	2950	2950	0
198	20240503	165200	245051430	2950	2950	2950	2950	0
199	20240503	165100	245051430	2950	2950	2950	2950	0
200	20240503	165000	245051430	2950	2950	2950	2950	0
201	20240503	164900	245051430	2950	2950	2950	2950	0
202	20240503	164800	245051430	2950	2950	2950	2950	0
203	20240503	164700	245051430	2950	2950	2950	2950	0
204	20240503	164600	245051430	2950	2950	2950	2950	0
205	20240503	164500	245051430	2950	2950	2950	2950	0
206	20240503	164400	245051430	2950	2950	2950	2950	0
207	20240503	164300	245051430	2950	2950	2950	2950	0
208	20240503	164200	245051430	2950	2950	2950	2950	0
209	20240503	164100	245051430	2950	2950	2950	2950	0
210	20240503	164000	245051430	2950	2950	2950	2950	0
211	20240503	163900	245051430	2950	2950	2950	2950	0
212	20240503	163800	245051430	2950	2950	2950	2950	5302
213	20240503	163700	245051430	2950	2950	2950	2950	0
214	20240503	163600	245051430	2950	2950	2950	2950	0
215	20240503	163500	245051430	2950	2950	2950	2950	0
216	20240503	163400	245051430	2950	2950	2950	2950	0
217	20240503	163300	245051430	2950	2950	2950	2950	0
218	20240503	163200	245051430	2950	2950	2950	2950	0
219	20240503	163100	245051430	2950	2950	2950	2950	0
220	20240503	163000	245051430	2950	2950	2950	2950	0
221	20240503	162900	245051430	2950	2950	2950	2950	0
222	20240503	162800	245051430	2950	2950	2950	2950	0
223	20240503	162700	245051430	2950	2950	2950	2950	0
224	20240503	162600	245051430	2950	2950	2950	2950	0
225	20240503	162500	245051430	2950	2950	2950	2950	0
226	20240503	162400	245051430	2950	2950	2950	2950	0
227	20240503	162300	245051430	2950	2950	2950	2950	0
228	20240503	162200	245051430	2950	2950	2950	2950	0
229	20240503	162100	245051430	2950	2950	2950	2950	0
230	20240503	162000	245051430	2950	2950	2950	2950	0
231	20240503	161900	245051430	2950	2950	2950	2950	0
232	20240503	161800	245051430	2950	2950	2950	2950	0
233	20240503	161700	245051430	2950	2950	2950	2950	0
234	20240503	161600	245051430	2950	2950	2950	2950	0
235	20240503	161500	245051430	2950	2950	2950	2950	0
236	20240503	161400	245051430	2950	2950	2950	2950	0
237	20240503	161300	245051430	2950	2950	2950	2950	0
238	20240503	161200	245051430	2950	2950	2950	2950	0
239	20240503	161100	245051430	2950	2950	2950	2950	0
240	20240503	161000	245051430	2950	2950	2950	2950	0
241	20240503	160900	245051430	2950	2950	2950	2950	0
242	20240503	160800	245051430	2950	2950	2950	2950	5302
243	20240503	160700	245051430	2950	2950	2950	2950	0
244	20240503	160600	245051430	2950	2950	2950	2950	0
245	20240503	160500	245051430	2950	2950	2950	2950	0
246	20240503	160400	245051430	2950	2950	2950	2950	0
247	20240503	160300	245051430	2950	2950	2950	2950	0
248	20240503	160200	245051430	2950	2950	2950	2950	0
249	20240503	160100	245051430	2950	2950	2950	2950	0
250	20240503	160000	245051430	2950	2950	2950	2950	0
251	20240503	155900	245051430	2950	2950	2950	2950	0
252	20240503	155800	245051430	2950	2950	2950	2950	0
253	20240503	155700	245051430	2950	2950	2950	2950	0
254	20240503	155600	245051430	2950	2950	2950	2950	0
255	20240503	155500	245051430	2950	2950	2950	2950	0
256	20240503	155400	245051430	2950	2950	2950	2950	0
257	20240503	155300	245051430	2950	2950	2950	2950	0
258	20240503	155200	245051430	2950	2950	2950	2950	0
259	20240503	155100	245051430	2950	2950	2950	2950	0
260	20240503	155000	245051430	2950	2950	2950	2950	0
261	20240503	154900	245051430	2950	2950	2950	2950	0
262	20240503	154800	245051430	2950	2950	2950	2950	0
263	20240503	154700	245051430	2950	2950	2950	2950	0
264	20240503	154600	245051430	2950	2950	2950	2950	0
265	20240503	154500	245051430	2950	2950	2950	2950	0
266	20240503	154400	245051430	2950	2950	2950	2950	0
267	20240503	154300	245051430	2950	2950	2950	2950	0
268	20240503	154200	245051430	2950	2950	2950	2950	0
269	20240503	154100	245051430	2950	2950	2950	2950	0
270	20240503	154000	245051430	2950	2950	2950	2950	0
271	20240503	153900	245051430	2950	2950	2950	2950	0
272	20240503	153800	245051430	2950	2950	2950	2950	5302
273	20240503	153700	245051430	2950	2950	2950	2950	0
274	20240503	153600	245051430	2950	2950	2950	2950	0
275	20240503	153500	245051430	2950	2950	2950	2950	0
276	20240503	153400	245051430	2950	2950	2950	2950	0
277	20240503	153300	245051430	2950	2950	2950	2950	0
278	20240503	153200	245051430	2950	2950	2950	2950	0
279	20240503	153100	245051430	2950	2950	2950	2950	0
280	20240503	153000	245051430	2950	2950	2950	2950	5302
281	20240503	152900	229410530	2940	2940	2940	2940	0
282	20240503	152800	229410530	2940	2940	2940	2940	0
283	20240503	152700	229410530	2940	2940	2940	2940	0
284	20240503	152600	229410530	2940	2940	2940	2940	0
285	20240503	152500	229410530	2940	2940	2940	2940	0
286	20240503	152400	229410530	2940	2940	2940	2940	0
287	20240503	152300	229410530	2940	2940	2940	2940	0
288	20240503	152200	229410530	2940	2940	2940	2940	0
289	20240503	152100	229410530	2940	2940	2940	2940	0
290	20240503	152000	229410530	2940	2940	2940	2940	0
291	20240503	151900	229410530	2940	2940	2940	2930	73
292	20240503	151800	229196200	2940	2935	2940	2935	180
293	20240503	151700	228667650	2935	2935	2935	2935	24
294	20240503	151600	228597210	2935	2935	2935	2935	5
295	20240503	151500	228582535	2935	2935	2935	2935	124
296	20240503	151400	228218595	2935	2935	2935	2930	179
297	20240503	151300	227693475	2935	2935	2935	2935	25
298	20240503	151200	227620100	2935	2930	2935	2930	46
299	20240503	151100	227485155	2930	2930	2930	2930	29
300	20240503	151000	227400185	2930	2935	2935	2925	185
301	20240503	150900	226858500	2935	2935	2935	2930	272
302	20240503	150800	226061455	2935	2935	2935	2935	18
303	20240503	150700	226008625	2935	2935	2935	2935	42
304	20240503	150600	225885355	2935	2930	2935	2930	105
305	20240503	150500	225577680	2930	2930	2930	2930	35
306	20240503	150400	225475130	2925	2925	2925	2925	0
307	20240503	150300	225475130	2925	2925	2925	2925	73
308	20240503	150200	225261605	2925	2925	2935	2925	688
309	20240503	150100	223248825	2925	2935	2935	2925	155
310	20240503	150000	222795390	2925	2930	2935	2925	1013
311	20240503	145900	219832150	2930	2930	2930	2930	29
312	20240503	145800	219747180	2930	2930	2930	2925	659
313	20240503	145700	217818160	2930	2930	2930	2930	15
314	20240503	145600	217774210	2930	2930	2930	2930	15
315	20240503	145500	217730260	2930	2930	2930	2930	10
316	20240503	145400	217700960	2925	2925	2925	2925	0
317	20240503	145300	217700960	2925	2925	2925	2925	0
318	20240503	145200	217700960	2925	2925	2930	2925	637
319	20240503	145100	215837670	2925	2925	2930	2925	276
320	20240503	145000	215030260	2930	2930	2930	2930	81
321	20240503	144900	214792930	2930	2930	2930	2930	0
322	20240503	144800	214792930	2930	2930	2930	2930	38
323	20240503	144700	214681590	2930	2930	2930	2930	17
324	20240503	144600	214631780	2930	2930	2930	2930	42
325	20240503	144500	214508720	2930	2930	2930	2930	0
326	20240503	144400	214508720	2930	2930	2930	2930	0
327	20240503	144300	214508720	2930	2930	2930	2930	4
328	20240503	144200	214497000	2930	2925	2930	2925	605
329	20240503	144100	212726870	2925	2930	2935	2925	378
330	20240503	144000	211620785	2935	2935	2935	2935	5
331	20240503	143900	211606110	2935	2935	2935	2935	0
332	20240503	143800	211606110	2935	2935	2935	2935	0
333	20240503	143700	211606110	2935	2930	2935	2925	143
334	20240503	143600	211187635	2935	2935	2935	2935	0
335	20240503	143500	211187635	2935	2935	2935	2935	0
336	20240503	143400	211187635	2935	2935	2935	2935	10
337	20240503	143300	211158285	2925	2925	2925	2925	3
338	20240503	143200	211149510	2925	2925	2935	2925	731
339	20240503	143100	209011050	2925	2930	2935	2925	182
340	20240503	143000	208478020	2930	2930	2930	2930	0
341	20240503	142900	208478020	2930	2930	2930	2930	28
342	20240503	142800	208395980	2930	2930	2930	2930	8
343	20240503	142700	208372540	2930	2930	2930	2930	27
344	20240503	142600	208293430	2925	2925	2925	2925	13
345	20240503	142500	208255405	2930	2930	2930	2930	89
346	20240503	142400	207994635	2930	2930	2930	2930	0
347	20240503	142300	207994635	2930	2930	2930	2930	0
348	20240503	142200	207994635	2930	2930	2940	2925	922
349	20240503	142100	205296735	2930	2935	2935	2930	490
350	20240503	142000	203860990	2940	2940	2940	2940	17
351	20240503	141900	203811010	2940	2940	2940	2940	124
352	20240503	141800	203446450	2940	2940	2940	2940	40
353	20240503	141700	203328850	2940	2935	2940	2930	114
354	20240503	141600	202994620	2930	2930	2930	2930	0
355	20240503	141500	202994620	2930	2930	2930	2930	0
356	20240503	141400	202994620	2930	2930	2930	2930	0
357	20240503	141300	202994620	2930	2930	2930	2930	0
358	20240503	141200	202994620	2930	2930	2940	2930	551
359	20240503	141100	201379830	2930	2935	2940	2930	974
360	20240503	141000	198525490	2940	2940	2940	2940	0
361	20240503	140900	198525490	2940	2940	2940	2940	0
362	20240503	140800	198525490	2940	2940	2940	2940	0
363	20240503	140700	198525490	2940	2940	2940	2940	10
364	20240503	140600	198496090	2945	2945	2945	2945	0
365	20240503	140500	198496090	2945	2930	2945	2930	225
366	20240503	140400	197836525	2945	2945	2945	2945	0
367	20240503	140300	197836525	2945	2945	2945	2945	1
368	20240503	140200	197833580	2930	2940	2945	2930	757
369	20240503	140100	195611550	2940	2945	2945	2940	273
370	20240503	140000	194808465	2945	2945	2945	2945	0
371	20240503	135900	194808465	2945	2945	2945	2945	17
372	20240503	135800	194758400	2945	2945	2945	2940	103
373	20240503	135700	194455115	2945	2945	2945	2945	0
374	20240503	135600	194455115	2945	2945	2945	2945	0
375	20240503	135500	194455115	2945	2940	2945	2940	82
376	20240503	135400	194213630	2945	2945	2945	2945	1
377	20240503	135300	194210685	2940	2940	2940	2940	126
378	20240503	135200	193840245	2930	2930	2930	2930	495
379	20240503	135100	192389895	2930	2935	2940	2930	331
380	20240503	135000	191419345	2935	2935	2935	2935	76
381	20240503	134900	191196285	2940	2940	2940	2940	0
382	20240503	134800	191196285	2940	2940	2940	2940	1
383	20240503	134700	191193345	2930	2930	2930	2930	0
384	20240503	134600	191193345	2930	2930	2930	2930	0
385	20240503	134500	191193345	2930	2930	2930	2930	0
386	20240503	134400	191193345	2930	2930	2930	2930	0
387	20240503	134300	191193345	2930	2930	2930	2930	0
388	20240503	134200	191193345	2930	2930	2930	2930	239
389	20240503	134100	190493075	2930	2930	2930	2930	611
390	20240503	134000	188702845	2930	2930	2930	2930	42
391	20240503	133900	188579785	2940	2940	2940	2940	34
392	20240503	133800	188479825	2940	2940	2940	2940	17
393	20240503	133700	188429845	2930	2930	2930	2930	0
394	20240503	133600	188429845	2930	2930	2930	2930	0
395	20240503	133500	188429845	2930	2930	2930	2930	0
396	20240503	133400	188429845	2930	2930	2930	2930	0
397	20240503	133300	188429845	2930	2930	2930	2930	0
398	20240503	133200	188429845	2930	2930	2930	2930	1028
399	20240503	133100	185417805	2930	2935	2935	2930	464
400	20240503	133000	184058200	2930	2930	2930	2930	0
401	20240503	132900	184058200	2930	2930	2930	2930	0
402	20240503	132800	184058200	2930	2930	2930	2930	0
403	20240503	132700	184058200	2930	2930	2930	2930	0
404	20240503	132600	184058200	2930	2930	2930	2930	0
405	20240503	132500	184058200	2930	2930	2930	2930	0
406	20240503	132400	184058200	2930	2930	2930	2930	0
407	20240503	132300	184058200	2930	2930	2930	2930	1723
408	20240503	132200	179009810	2930	2930	2945	2930	335
409	20240503	132100	178027855	2930	2935	2935	2930	488
410	20240503	132000	176596200	2935	2935	2935	2935	97
411	20240503	131900	176311505	2945	2945	2945	2945	0
412	20240503	131800	176311505	2945	2945	2945	2945	0
413	20240503	131700	176311505	2945	2945	2945	2945	10
414	20240503	131600	176282055	2935	2935	2935	2935	0
415	20240503	131500	176282055	2935	2935	2935	2935	170
416	20240503	131400	175783105	2935	2935	2935	2935	0
417	20240503	131300	175783105	2935	2935	2935	2935	0
418	20240503	131200	175783105	2935	2935	2935	2935	547
419	20240503	131100	174177660	2935	2935	2935	2935	447
420	20240503	131000	172865715	2935	2950	2950	2935	201
421	20240503	130900	172275095	2955	2955	2955	2955	0
422	20240503	130800	172275095	2955	2955	2955	2955	0
423	20240503	130700	172275095	2955	2955	2955	2955	0
424	20240503	130600	172275095	2955	2955	2955	2955	0
425	20240503	130500	172275095	2955	2935	2955	2935	17
426	20240503	130400	172225180	2955	2950	2955	2950	646
427	20240503	130300	170317950	2945	2945	2945	2945	46
428	20240503	130200	170182480	2935	2935	2945	2935	625
429	20240503	130100	168348095	2935	2940	2940	2935	506
430	20240503	130000	166862835	2940	2940	2940	2940	76
431	20240503	125900	166639395	2940	2940	2940	2940	0
432	20240503	125800	166639395	2940	2940	2940	2940	500
433	20240503	125700	165169395	2945	2945	2945	2945	20
434	20240503	125600	165110495	2945	2945	2945	2945	17
435	20240503	125500	165060430	2945	2945	2945	2945	1
436	20240503	125400	165057485	2945	2945	2945	2945	1
437	20240503	125300	165054540	2940	2940	2940	2940	98
438	20240503	125200	164766420	2935	2935	2935	2935	277
439	20240503	125100	163953425	2935	2935	2935	2935	544
440	20240503	125000	162356785	2935	2940	2940	2935	576
441	20240503	124900	160663725	2935	2935	2935	2935	0
442	20240503	124800	160663725	2935	2935	2935	2935	5
443	20240503	124700	160649050	2940	2940	2940	2940	61
444	20240503	124600	160469710	2940	2940	2940	2940	1
445	20240503	124500	160466770	2940	2940	2940	2940	0
446	20240503	124400	160466770	2940	2940	2940	2940	0
447	20240503	124300	160466770	2940	2940	2940	2940	0
448	20240503	124200	160466770	2940	2935	2940	2935	87
449	20240503	124100	160211410	2935	2935	2935	2935	731
450	20240503	124000	158065925	2935	2935	2935	2935	82
451	20240503	123900	157825255	2940	2940	2940	2935	514
452	20240503	123800	156316400	2935	2935	2935	2935	0
453	20240503	123700	156316400	2935	2935	2935	2935	0
454	20240503	123600	156316400	2935	2935	2935	2935	0
455	20240503	123500	156316400	2935	2935	2935	2935	0
456	20240503	123400	156316400	2935	2935	2935	2935	0
457	20240503	123300	156316400	2935	2935	2935	2935	0
458	20240503	123200	156316400	2935	2935	2935	2935	289
459	20240503	123100	155468185	2935	2935	2945	2935	565
460	20240503	123000	153809710	2935	2935	2935	2935	66
461	20240503	122900	153616000	2945	2945	2945	2945	1
462	20240503	122800	153613055	2935	2935	2935	2935	0
463	20240503	122700	153613055	2935	2935	2935	2935	0
464	20240503	122600	153613055	2935	2940	2940	2935	150
465	20240503	122500	153172195	2935	2935	2935	2935	0
466	20240503	122400	153172195	2935	2935	2935	2935	0
467	20240503	122300	153172195	2935	2935	2935	2935	0
468	20240503	122200	153172195	2935	2940	2940	2935	317
469	20240503	122100	152240275	2940	2940	2940	2940	427
470	20240503	122000	150984895	2940	2940	2945	2940	554
471	20240503	121900	149356115	2955	2955	2955	2955	1
472	20240503	121800	149353160	2940	2945	2945	2940	300
473	20240503	121700	148470125	2955	2955	2955	2955	1
474	20240503	121600	148467170	2955	2955	2955	2955	2
475	20240503	121500	148461260	2955	2955	2955	2955	1
476	20240503	121400	148458305	2955	2955	2955	2955	0
477	20240503	121300	148458305	2955	2955	2955	2955	0
478	20240503	121200	148458305	2955	2940	2955	2940	352
479	20240503	121100	147423185	2940	2945	2945	2940	568
480	20240503	121000	145753260	2950	2950	2950	2950	0
481	20240503	120900	145753260	2950	2950	2950	2950	0
482	20240503	120800	145753260	2950	2950	2950	2950	0
483	20240503	120700	145753260	2950	2950	2950	2950	100
484	20240503	120600	145458260	2940	2940	2940	2940	0
485	20240503	120500	145458260	2940	2940	2940	2940	0
486	20240503	120400	145458260	2940	2940	2940	2940	17
487	20240503	120300	145408280	2955	2955	2955	2955	135
488	20240503	120200	145009355	2940	2945	2945	2940	542
489	20240503	120100	143415795	2945	2950	2950	2945	398
490	20240503	120000	142243465	2950	2950	2950	2950	0
491	20240503	115900	142243465	2950	2950	2950	2950	0
492	20240503	115800	142243465	2950	2950	2950	2950	339
493	20240503	115700	141243415	2955	2955	2955	2955	0
494	20240503	115600	141243415	2955	2955	2955	2955	11
495	20240503	115500	141210910	2940	2940	2940	2940	0
496	20240503	115400	141210910	2940	2940	2940	2940	0
497	20240503	115300	141210910	2940	2940	2940	2940	0
498	20240503	115200	141210910	2940	2940	2940	2940	562
499	20240503	115100	139558630	2940	2950	2950	2940	446
500	20240503	115000	138245390	2950	2950	2950	2950	68
501	20240503	114900	138044790	2950	2950	2950	2950	20
502	20240503	114800	137985790	2945	2945	2945	2945	0
503	20240503	114700	137985790	2945	2945	2945	2945	0
504	20240503	114600	137985790	2945	2945	2945	2945	0
505	20240503	114500	137985790	2945	2945	2945	2945	62
506	20240503	114400	137803200	2940	2940	2940	2940	0
507	20240503	114300	137803200	2940	2940	2940	2940	30
508	20240503	114200	137715000	2940	2940	2945	2940	565
509	20240503	114100	136053875	2940	2945	2945	2940	341
510	20240503	114000	135050165	2940	2940	2940	2940	0
511	20240503	113900	135050165	2940	2940	2940	2940	0
512	20240503	113800	135050165	2940	2940	2940	2940	0
513	20240503	113700	135050165	2940	2940	2940	2940	47
514	20240503	113600	134911985	2940	2940	2940	2940	350
515	20240503	113500	133882985	2940	2940	2940	2940	0
516	20240503	113400	133882985	2940	2940	2940	2940	0
517	20240503	113300	133882985	2940	2940	2940	2940	1075
518	20240503	113200	130722485	2940	2945	2945	2940	589
519	20240503	113100	128990000	2945	2945	2945	2945	277
520	20240503	113000	128174235	2945	2945	2945	2945	1
521	20240503	112900	128171290	2950	2950	2950	2950	33
522	20240503	112800	128073940	2950	2950	2950	2950	0
523	20240503	112700	128073940	2950	2950	2950	2950	0
524	20240503	112600	128073940	2950	2950	2950	2950	0
525	20240503	112500	128073940	2950	2950	2950	2950	2
526	20240503	112400	128068040	2945	2945	2945	2945	0
527	20240503	112300	128068040	2945	2940	2945	2940	819
528	20240503	112200	125656370	2945	2945	2955	2945	1001
529	20240503	112100	122708405	2945	2950	2955	2945	273
530	20240503	112000	121903895	2950	2950	2950	2950	0
531	20240503	111900	121903895	2950	2950	2950	2950	32
532	20240503	111800	121809495	2950	2950	2950	2950	0
533	20240503	111700	121809495	2950	2950	2950	2950	21
534	20240503	111600	121747545	2950	2945	2950	2945	50
535	20240503	111500	121600255	2950	2950	2950	2950	0
536	20240503	111400	121600255	2950	2950	2950	2950	0
537	20240503	111300	121600255	2950	2940	2950	2940	39
538	20240503	111200	121485515	2940	2945	2945	2940	597
539	20240503	111100	119727570	2945	2950	2950	2945	393
540	20240503	111000	118568300	2955	2955	2955	2955	34
541	20240503	110900	118467830	2955	2955	2955	2955	0
542	20240503	110800	118467830	2955	2955	2955	2955	1
543	20240503	110700	118464875	2950	2950	2950	2950	21
544	20240503	110600	118402925	2955	2955	2955	2955	0
545	20240503	110500	118402925	2955	2955	2955	2955	2
546	20240503	110400	118397015	2955	2955	2955	2955	0
547	20240503	110300	118397015	2955	2945	2955	2945	132
548	20240503	110200	118008255	2945	2950	2950	2945	2452
549	20240503	110100	110776140	2950	2955	2955	2950	225
550	20240503	110000	110112230	2955	2950	2955	2950	11
551	20240503	105900	110079730	2950	2950	2950	2950	140
552	20240503	105800	109666730	2960	2960	2960	2960	61
553	20240503	105700	109486170	2955	2955	2955	2955	0
554	20240503	105600	109486170	2955	2955	2955	2955	0
555	20240503	105500	109486170	2955	2955	2955	2955	0
556	20240503	105400	109486170	2955	2955	2955	2955	2
557	20240503	105300	109480260	2955	2955	2955	2955	40
558	20240503	105200	109362060	2950	2950	2950	2950	594
559	20240503	105100	107609760	2950	2955	2955	2950	335
560	20240503	105000	106621445	2955	2955	2955	2955	0
561	20240503	104900	106621445	2955	2955	2955	2955	59
562	20240503	104800	106447100	2950	2950	2950	2950	0
563	20240503	104700	106447100	2950	2950	2950	2950	0
564	20240503	104600	106447100	2950	2950	2950	2950	5
565	20240503	104500	106432350	2950	2950	2950	2950	0
566	20240503	104400	106432350	2950	2950	2950	2950	30
567	20240503	104300	106343850	2955	2955	2955	2955	16
568	20240503	104200	106296570	2950	2950	2950	2950	535
569	20240503	104100	104718320	2950	2955	2955	2950	1408
570	20240503	104000	100560090	2960	2960	2960	2960	0
571	20240503	103900	100560090	2960	2960	2960	2960	1
572	20240503	103800	100557130	2960	2960	2960	2960	101
573	20240503	103700	100258170	2965	2965	2965	2965	0
574	20240503	103600	100258170	2965	2965	2965	2965	0
575	20240503	103500	100258170	2965	2965	2965	2965	1
576	20240503	103400	100255205	2955	2955	2955	2955	11
577	20240503	103300	100222700	2965	2965	2965	2965	0
578	20240503	103200	100222700	2965	2960	2965	2955	820
579	20240503	103100	97797735	2960	2960	2960	2960	136
580	20240503	103000	97395175	2970	2970	2970	2970	0
581	20240503	102900	97395175	2970	2970	2970	2970	0
582	20240503	102800	97395175	2970	2970	2970	2970	0
583	20240503	102700	97395175	2970	2970	2970	2970	0
584	20240503	102600	97395175	2970	2970	2970	2970	1
585	20240503	102500	97392205	2960	2960	2965	2960	4230
586	20240503	102400	84871110	2960	2960	2960	2960	1520
587	20240503	102300	80371910	2960	2960	2960	2960	2244
588	20240503	102200	73729670	2960	2960	2965	2960	914
589	20240503	102100	71024210	2960	2960	2960	2960	16
590	20240503	102000	70976850	2960	2960	2960	2960	0
591	20240503	101900	70976850	2960	2965	2965	2960	9
592	20240503	101800	70950195	2960	2960	2960	2960	0
593	20240503	101700	70950195	2960	2960	2960	2960	0
594	20240503	101600	70950195	2960	2960	2960	2960	0
595	20240503	101500	70950195	2960	2960	2960	2960	0
596	20240503	101400	70950195	2960	2970	2970	2960	190
597	20240503	101300	70387775	2960	2965	2965	2960	663
598	20240503	101200	68422170	2965	2965	2965	2965	317
599	20240503	101100	67482265	2970	2965	2970	2965	26
600	20240503	101000	67405145	2965	2965	2965	2965	5
601	20240503	100900	67390320	2965	2965	2965	2965	0
602	20240503	100800	67390320	2965	2965	2965	2965	5
603	20240503	100700	67375495	2965	2965	2965	2965	0
604	20240503	100600	67375495	2965	2970	2970	2965	686
605	20240503	100500	65340575	2970	2970	2975	2970	27
606	20240503	100400	65260380	2975	2970	2975	2970	101
607	20240503	100300	64960405	2980	2970	2980	2970	796
608	20240503	100200	62596255	2970	2975	2975	2970	508
609	20240503	100100	61086635	2975	2980	2980	2975	510
610	20240503	100000	59569365	2980	2980	2980	2980	2
611	20240503	095900	59563405	2980	2975	2980	2975	52
612	20240503	095800	59408695	2975	2975	2975	2975	0
613	20240503	095700	59408695	2975	2975	2975	2975	210
614	20240503	095600	58783945	2975	2975	2975	2975	17
615	20240503	095500	58733370	2975	2975	2980	2975	1102
616	20240503	095400	55450845	2975	2960	2975	2960	359
617	20240503	095300	54387935	2960	2965	2965	2960	437
618	20240503	095200	53094345	2965	2965	2965	2965	503
619	20240503	095100	51602950	2975	2975	2975	2975	0
620	20240503	095000	51602950	2975	2965	2975	2965	101
621	20240503	094900	51302485	2965	2965	2965	2965	0
622	20240503	094800	51302485	2965	2965	2965	2965	0
623	20240503	094700	51302485	2965	2965	2965	2965	86
624	20240503	094600	51047495	2970	2965	2970	2965	72
625	20240503	094500	50833765	2960	2960	2960	2960	5
626	20240503	094400	50818965	2965	2980	2980	2965	755
627	20240503	094300	48580375	2965	2970	2970	2965	676
628	20240503	094200	46573515	2970	2970	2980	2970	306
629	20240503	094100	45664520	2970	2970	2970	2970	5
630	20240503	094000	45649670	2980	2980	2980	2980	11
631	20240503	093900	45616890	2970	2970	2970	2970	5
632	20240503	093800	45602040	2980	2980	2980	2980	131
633	20240503	093700	45211660	2980	2970	2980	2970	407
634	20240503	093600	44002860	2970	2970	2970	2970	0
635	20240503	093500	44002860	2970	2970	2970	2970	11
636	20240503	093400	43970190	2980	2970	2980	2970	2001
637	20240503	093300	38012970	2965	2965	2965	2965	553
638	20240503	093200	36373325	2965	2965	2965	2965	403
639	20240503	093100	35178430	2975	2975	2975	2970	26
640	20240503	093000	35101105	2975	2975	2975	2975	210
641	20240503	092900	34476355	2975	2975	2975	2975	1
642	20240503	092800	34473380	2965	2965	2965	2965	0
643	20240503	092700	34473380	2965	2965	2965	2965	0
644	20240503	092600	34473380	2965	2965	2965	2965	0
645	20240503	092500	34473380	2965	2965	2965	2965	0
646	20240503	092400	34473380	2965	2965	2965	2965	0
647	20240503	092300	34473380	2965	2965	2965	2965	657
648	20240503	092200	32525375	2965	2970	2970	2965	302
649	20240503	092100	31629420	2975	2975	2975	2975	50
650	20240503	092000	31480670	2975	2975	2975	2975	1
651	20240503	091900	31477695	2980	2980	2980	2980	137
652	20240503	091800	31069435	2985	2975	2985	2975	3662
653	20240503	091700	20154585	2975	2975	2975	2975	1000
654	20240503	091600	17179585	2970	2970	2970	2970	488
655	20240503	091500	15730225	2970	2970	2970	2970	102
656	20240503	091400	15427285	2950	2950	2950	2950	0
657	20240503	091300	15427285	2950	2960	2960	2950	645
658	20240503	091200	13518440	2960	2970	2970	2960	817
659	20240503	091100	11095070	2970	2970	2970	2960	512
660	20240503	091000	9574540	2960	2965	2965	2960	440
661	20240503	090900	8271555	2975	2975	2975	2975	0
662	20240503	090800	8271555	2975	2975	2975	2975	1
663	20240503	090700	8268580	2980	2975	2980	2975	677
664	20240503	090600	6254495	2975	2975	2975	2975	2
665	20240503	090500	6248545	2975	2975	2975	2975	28
666	20240503	090400	6165245	2975	2950	2975	2950	323
667	20240503	090300	5212300	2950	2960	2980	2950	875
668	20240503	090200	2626710	2975	2975	2975	2975	198
669	20240503	090100	2037660	2975	2965	2975	2965	400
670	20240503	090000	849950	2955	2970	2970	2955	287