KissMeData/100700/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	200800	106208595	2730	2730	2730	2730	1162
3	20240502	200700	106208595	2730	2730	2730	2730	0
4	20240502	200600	106208595	2730	2730	2730	2730	0
5	20240502	200500	106208595	2730	2730	2730	2730	0
6	20240502	200400	106208595	2730	2730	2730	2730	0
7	20240502	200300	106208595	2730	2730	2730	2730	0
8	20240502	200200	106208595	2730	2730	2730	2730	0
9	20240502	200100	106208595	2730	2730	2730	2730	0
10	20240502	200000	106208595	2730	2730	2730	2730	0
11	20240502	195900	106208595	2730	2730	2730	2730	0
12	20240502	195800	106208595	2730	2730	2730	2730	0
13	20240502	195700	106208595	2730	2730	2730	2730	0
14	20240502	195600	106208595	2730	2730	2730	2730	0
15	20240502	195500	106208595	2730	2730	2730	2730	0
16	20240502	195400	106208595	2730	2730	2730	2730	0
17	20240502	195300	106208595	2730	2730	2730	2730	0
18	20240502	195200	106208595	2730	2730	2730	2730	0
19	20240502	195100	106208595	2730	2730	2730	2730	0
20	20240502	195000	106208595	2730	2730	2730	2730	0
21	20240502	194900	106208595	2730	2730	2730	2730	0
22	20240502	194800	106208595	2730	2730	2730	2730	0
23	20240502	194700	106208595	2730	2730	2730	2730	0
24	20240502	194600	106208595	2730	2730	2730	2730	0
25	20240502	194500	106208595	2730	2730	2730	2730	0
26	20240502	194400	106208595	2730	2730	2730	2730	0
27	20240502	194300	106208595	2730	2730	2730	2730	0
28	20240502	194200	106208595	2730	2730	2730	2730	0
29	20240502	194100	106208595	2730	2730	2730	2730	0
30	20240502	194000	106208595	2730	2730	2730	2730	0
31	20240502	193900	106208595	2730	2730	2730	2730	0
32	20240502	193800	106208595	2730	2730	2730	2730	1162
33	20240502	193700	106208595	2730	2730	2730	2730	0
34	20240502	193600	106208595	2730	2730	2730	2730	0
35	20240502	193500	106208595	2730	2730	2730	2730	0
36	20240502	193400	106208595	2730	2730	2730	2730	0
37	20240502	193300	106208595	2730	2730	2730	2730	0
38	20240502	193200	106208595	2730	2730	2730	2730	0
39	20240502	193100	106208595	2730	2730	2730	2730	0
40	20240502	193000	106208595	2730	2730	2730	2730	0
41	20240502	192900	106208595	2730	2730	2730	2730	0
42	20240502	192800	106208595	2730	2730	2730	2730	0
43	20240502	192700	106208595	2730	2730	2730	2730	0
44	20240502	192600	106208595	2730	2730	2730	2730	0
45	20240502	192500	106208595	2730	2730	2730	2730	0
46	20240502	192400	106208595	2730	2730	2730	2730	0
47	20240502	192300	106208595	2730	2730	2730	2730	0
48	20240502	192200	106208595	2730	2730	2730	2730	0
49	20240502	192100	106208595	2730	2730	2730	2730	0
50	20240502	192000	106208595	2730	2730	2730	2730	0
51	20240502	191900	106208595	2730	2730	2730	2730	0
52	20240502	191800	106208595	2730	2730	2730	2730	0
53	20240502	191700	106208595	2730	2730	2730	2730	0
54	20240502	191600	106208595	2730	2730	2730	2730	0
55	20240502	191500	106208595	2730	2730	2730	2730	0
56	20240502	191400	106208595	2730	2730	2730	2730	0
57	20240502	191300	106208595	2730	2730	2730	2730	0
58	20240502	191200	106208595	2730	2730	2730	2730	0
59	20240502	191100	106208595	2730	2730	2730	2730	0
60	20240502	191000	106208595	2730	2730	2730	2730	0
61	20240502	190900	106208595	2730	2730	2730	2730	0
62	20240502	190800	106208595	2730	2730	2730	2730	1162
63	20240502	190700	106208595	2730	2730	2730	2730	0
64	20240502	190600	106208595	2730	2730	2730	2730	0
65	20240502	190500	106208595	2730	2730	2730	2730	0
66	20240502	190400	106208595	2730	2730	2730	2730	0
67	20240502	190300	106208595	2730	2730	2730	2730	0
68	20240502	190200	106208595	2730	2730	2730	2730	0
69	20240502	190100	106208595	2730	2730	2730	2730	0
70	20240502	190000	106208595	2730	2730	2730	2730	0
71	20240502	185900	106208595	2730	2730	2730	2730	0
72	20240502	185800	106208595	2730	2730	2730	2730	0
73	20240502	185700	106208595	2730	2730	2730	2730	0
74	20240502	185600	106208595	2730	2730	2730	2730	0
75	20240502	185500	106208595	2730	2730	2730	2730	0
76	20240502	185400	106208595	2730	2730	2730	2730	0
77	20240502	185300	106208595	2730	2730	2730	2730	0
78	20240502	185200	106208595	2730	2730	2730	2730	0
79	20240502	185100	106208595	2730	2730	2730	2730	0
80	20240502	185000	106208595	2730	2730	2730	2730	0
81	20240502	184900	106208595	2730	2730	2730	2730	0
82	20240502	184800	106208595	2730	2730	2730	2730	0
83	20240502	184700	106208595	2730	2730	2730	2730	0
84	20240502	184600	106208595	2730	2730	2730	2730	0
85	20240502	184500	106208595	2730	2730	2730	2730	0
86	20240502	184400	106208595	2730	2730	2730	2730	0
87	20240502	184300	106208595	2730	2730	2730	2730	0
88	20240502	184200	106208595	2730	2730	2730	2730	0
89	20240502	184100	106208595	2730	2730	2730	2730	0
90	20240502	184000	106208595	2730	2730	2730	2730	0
91	20240502	183900	106208595	2730	2730	2730	2730	0
92	20240502	183800	106208595	2730	2730	2730	2730	1162
93	20240502	183700	106208595	2730	2730	2730	2730	0
94	20240502	183600	106208595	2730	2730	2730	2730	0
95	20240502	183500	106208595	2730	2730	2730	2730	0
96	20240502	183400	106208595	2730	2730	2730	2730	0
97	20240502	183300	106208595	2730	2730	2730	2730	0
98	20240502	183200	106208595	2730	2730	2730	2730	0
99	20240502	183100	106208595	2730	2730	2730	2730	0
100	20240502	183000	106208595	2730	2730	2730	2730	0
101	20240502	182900	106208595	2730	2730	2730	2730	0
102	20240502	182800	106208595	2730	2730	2730	2730	0
103	20240502	182700	106208595	2730	2730	2730	2730	0
104	20240502	182600	106208595	2730	2730	2730	2730	0
105	20240502	182500	106208595	2730	2730	2730	2730	0
106	20240502	182400	106208595	2730	2730	2730	2730	0
107	20240502	182300	106208595	2730	2730	2730	2730	0
108	20240502	182200	106208595	2730	2730	2730	2730	0
109	20240502	182100	106208595	2730	2730	2730	2730	0
110	20240502	182000	106208595	2730	2730	2730	2730	0
111	20240502	181900	106208595	2730	2730	2730	2730	0
112	20240502	181800	106208595	2730	2730	2730	2730	0
113	20240502	181700	106208595	2730	2730	2730	2730	0
114	20240502	181600	106208595	2730	2730	2730	2730	0
115	20240502	181500	106208595	2730	2730	2730	2730	0
116	20240502	181400	106208595	2730	2730	2730	2730	0
117	20240502	181300	106208595	2730	2730	2730	2730	0
118	20240502	181200	106208595	2730	2730	2730	2730	0
119	20240502	181100	106208595	2730	2730	2730	2730	0
120	20240502	181000	106208595	2730	2730	2730	2730	0
121	20240502	180900	106208595	2730	2730	2730	2730	0
122	20240502	180800	106208595	2730	2730	2730	2730	1162
123	20240502	180700	106208595	2730	2730	2730	2730	0
124	20240502	180600	106208595	2730	2730	2730	2730	0
125	20240502	180500	106208595	2730	2730	2730	2730	0
126	20240502	180400	106208595	2730	2730	2730	2730	0
127	20240502	180300	106208595	2730	2730	2730	2730	0
128	20240502	180200	106208595	2730	2730	2730	2730	0
129	20240502	180100	106208595	2730	2730	2730	2730	0
130	20240502	180000	106208595	2730	2730	2730	2730	0
131	20240502	175900	106208595	2730	2730	2730	2730	0
132	20240502	175800	106208595	2730	2730	2730	2730	0
133	20240502	175700	106208595	2730	2730	2730	2730	0
134	20240502	175600	106208595	2730	2730	2730	2730	0
135	20240502	175500	106208595	2730	2730	2730	2730	0
136	20240502	175400	106208595	2730	2730	2730	2730	0
137	20240502	175300	106208595	2730	2730	2730	2730	0
138	20240502	175200	106208595	2730	2730	2730	2730	0
139	20240502	175100	106208595	2730	2730	2730	2730	0
140	20240502	175000	106208595	2730	2730	2730	2730	0
141	20240502	174900	106208595	2730	2730	2730	2730	0
142	20240502	174800	106208595	2730	2730	2730	2730	0
143	20240502	174700	106208595	2730	2730	2730	2730	0
144	20240502	174600	106208595	2730	2730	2730	2730	0
145	20240502	174500	106208595	2730	2730	2730	2730	0
146	20240502	174400	106208595	2730	2730	2730	2730	0
147	20240502	174300	106208595	2730	2730	2730	2730	0
148	20240502	174200	106208595	2730	2730	2730	2730	0
149	20240502	174100	106208595	2730	2730	2730	2730	0
150	20240502	174000	106208595	2730	2730	2730	2730	0
151	20240502	173900	106208595	2730	2730	2730	2730	0
152	20240502	173800	106208595	2730	2730	2730	2730	1162
153	20240502	173700	106208595	2730	2730	2730	2730	0
154	20240502	173600	106208595	2730	2730	2730	2730	0
155	20240502	173500	106208595	2730	2730	2730	2730	0
156	20240502	173400	106208595	2730	2730	2730	2730	0
157	20240502	173300	106208595	2730	2730	2730	2730	0
158	20240502	173200	106208595	2730	2730	2730	2730	0
159	20240502	173100	106208595	2730	2730	2730	2730	0
160	20240502	173000	106208595	2730	2730	2730	2730	0
161	20240502	172900	106208595	2730	2730	2730	2730	0
162	20240502	172800	106208595	2730	2730	2730	2730	0
163	20240502	172700	106208595	2730	2730	2730	2730	0
164	20240502	172600	106208595	2730	2730	2730	2730	0
165	20240502	172500	106208595	2730	2730	2730	2730	0
166	20240502	172400	106208595	2730	2730	2730	2730	0
167	20240502	172300	106208595	2730	2730	2730	2730	0
168	20240502	172200	106208595	2730	2730	2730	2730	0
169	20240502	172100	106208595	2730	2730	2730	2730	0
170	20240502	172000	106208595	2730	2730	2730	2730	0
171	20240502	171900	106208595	2730	2730	2730	2730	0
172	20240502	171800	106208595	2730	2730	2730	2730	0
173	20240502	171700	106208595	2730	2730	2730	2730	0
174	20240502	171600	106208595	2730	2730	2730	2730	0
175	20240502	171500	106208595	2730	2730	2730	2730	0
176	20240502	171400	106208595	2730	2730	2730	2730	0
177	20240502	171300	106208595	2730	2730	2730	2730	0
178	20240502	171200	106208595	2730	2730	2730	2730	0
179	20240502	171100	106208595	2730	2730	2730	2730	0
180	20240502	171000	106208595	2730	2730	2730	2730	0
181	20240502	170900	106208595	2730	2730	2730	2730	0
182	20240502	170800	106208595	2730	2730	2730	2730	1162
183	20240502	170700	106208595	2730	2730	2730	2730	0
184	20240502	170600	106208595	2730	2730	2730	2730	0
185	20240502	170500	106208595	2730	2730	2730	2730	0
186	20240502	170400	106208595	2730	2730	2730	2730	0
187	20240502	170300	106208595	2730	2730	2730	2730	0
188	20240502	170200	106208595	2730	2730	2730	2730	0
189	20240502	170100	106208595	2730	2730	2730	2730	0
190	20240502	170000	106208595	2730	2730	2730	2730	0
191	20240502	165900	106208595	2730	2730	2730	2730	0
192	20240502	165800	106208595	2730	2730	2730	2730	0
193	20240502	165700	106208595	2730	2730	2730	2730	0
194	20240502	165600	106208595	2730	2730	2730	2730	0
195	20240502	165500	106208595	2730	2730	2730	2730	0
196	20240502	165400	106208595	2730	2730	2730	2730	0
197	20240502	165300	106208595	2730	2730	2730	2730	0
198	20240502	165200	106208595	2730	2730	2730	2730	0
199	20240502	165100	106208595	2730	2730	2730	2730	0
200	20240502	165000	106208595	2730	2730	2730	2730	0
201	20240502	164900	106208595	2730	2730	2730	2730	0
202	20240502	164800	106208595	2730	2730	2730	2730	0
203	20240502	164700	106208595	2730	2730	2730	2730	0
204	20240502	164600	106208595	2730	2730	2730	2730	0
205	20240502	164500	106208595	2730	2730	2730	2730	0
206	20240502	164400	106208595	2730	2730	2730	2730	0
207	20240502	164300	106208595	2730	2730	2730	2730	0
208	20240502	164200	106208595	2730	2730	2730	2730	0
209	20240502	164100	106208595	2730	2730	2730	2730	0
210	20240502	164000	106208595	2730	2730	2730	2730	0
211	20240502	163900	106208595	2730	2730	2730	2730	0
212	20240502	163800	106208595	2730	2730	2730	2730	1162
213	20240502	163700	106208595	2730	2730	2730	2730	0
214	20240502	163600	106208595	2730	2730	2730	2730	0
215	20240502	163500	106208595	2730	2730	2730	2730	0
216	20240502	163400	106208595	2730	2730	2730	2730	0
217	20240502	163300	106208595	2730	2730	2730	2730	0
218	20240502	163200	106208595	2730	2730	2730	2730	0
219	20240502	163100	106208595	2730	2730	2730	2730	0
220	20240502	163000	106208595	2730	2730	2730	2730	0
221	20240502	162900	106208595	2730	2730	2730	2730	0
222	20240502	162800	106208595	2730	2730	2730	2730	0
223	20240502	162700	106208595	2730	2730	2730	2730	0
224	20240502	162600	106208595	2730	2730	2730	2730	0
225	20240502	162500	106208595	2730	2730	2730	2730	0
226	20240502	162400	106208595	2730	2730	2730	2730	0
227	20240502	162300	106208595	2730	2730	2730	2730	0
228	20240502	162200	106208595	2730	2730	2730	2730	0
229	20240502	162100	106208595	2730	2730	2730	2730	0
230	20240502	162000	106208595	2730	2730	2730	2730	0
231	20240502	161900	106208595	2730	2730	2730	2730	0
232	20240502	161800	106208595	2730	2730	2730	2730	0
233	20240502	161700	106208595	2730	2730	2730	2730	0
234	20240502	161600	106208595	2730	2730	2730	2730	0
235	20240502	161500	106208595	2730	2730	2730	2730	0
236	20240502	161400	106208595	2730	2730	2730	2730	0
237	20240502	161300	106208595	2730	2730	2730	2730	0
238	20240502	161200	106208595	2730	2730	2730	2730	0
239	20240502	161100	106208595	2730	2730	2730	2730	0
240	20240502	161000	106208595	2730	2730	2730	2730	0
241	20240502	160900	106208595	2730	2730	2730	2730	0
242	20240502	160800	106208595	2730	2730	2730	2730	1162
243	20240502	160700	106208595	2730	2730	2730	2730	0
244	20240502	160600	106208595	2730	2730	2730	2730	0
245	20240502	160500	106208595	2730	2730	2730	2730	0
246	20240502	160400	106208595	2730	2730	2730	2730	0
247	20240502	160300	106208595	2730	2730	2730	2730	0
248	20240502	160200	106208595	2730	2730	2730	2730	0
249	20240502	160100	106208595	2730	2730	2730	2730	0
250	20240502	160000	106208595	2730	2730	2730	2730	0
251	20240502	155900	106208595	2730	2730	2730	2730	0
252	20240502	155800	106208595	2730	2730	2730	2730	0
253	20240502	155700	106208595	2730	2730	2730	2730	0
254	20240502	155600	106208595	2730	2730	2730	2730	0
255	20240502	155500	106208595	2730	2730	2730	2730	0
256	20240502	155400	106208595	2730	2730	2730	2730	0
257	20240502	155300	106208595	2730	2730	2730	2730	0
258	20240502	155200	106208595	2730	2730	2730	2730	0
259	20240502	155100	106208595	2730	2730	2730	2730	0
260	20240502	155000	106208595	2730	2730	2730	2730	0
261	20240502	154900	106208595	2730	2730	2730	2730	0
262	20240502	154800	106208595	2730	2730	2730	2730	0
263	20240502	154700	106208595	2730	2730	2730	2730	0
264	20240502	154600	106208595	2730	2730	2730	2730	0
265	20240502	154500	106208595	2730	2730	2730	2730	0
266	20240502	154400	106208595	2730	2730	2730	2730	0
267	20240502	154300	106208595	2730	2730	2730	2730	0
268	20240502	154200	106208595	2730	2730	2730	2730	0
269	20240502	154100	106208595	2730	2730	2730	2730	0
270	20240502	154000	106208595	2730	2730	2730	2730	0
271	20240502	153900	106208595	2730	2730	2730	2730	0
272	20240502	153800	106208595	2730	2730	2730	2730	1162
273	20240502	153700	106208595	2730	2730	2730	2730	0
274	20240502	153600	106208595	2730	2730	2730	2730	0
275	20240502	153500	106208595	2730	2730	2730	2730	0
276	20240502	153400	106208595	2730	2730	2730	2730	0
277	20240502	153300	106208595	2730	2730	2730	2730	0
278	20240502	153200	106208595	2730	2730	2730	2730	0
279	20240502	153100	106208595	2730	2730	2730	2730	0
280	20240502	153000	106208595	2730	2730	2730	2730	1162
281	20240502	152900	103036335	2740	2740	2740	2740	0
282	20240502	152800	103036335	2740	2740	2740	2740	0
283	20240502	152700	103036335	2740	2740	2740	2740	0
284	20240502	152600	103036335	2740	2740	2740	2740	0
285	20240502	152500	103036335	2740	2740	2740	2740	0
286	20240502	152400	103036335	2740	2740	2740	2740	0
287	20240502	152300	103036335	2740	2740	2740	2740	0
288	20240502	152200	103036335	2740	2740	2740	2740	0
289	20240502	152100	103036335	2740	2740	2740	2740	0
290	20240502	152000	103036335	2740	2740	2740	2740	0
291	20240502	151900	103036335	2740	2740	2740	2740	0
292	20240502	151800	103036335	2740	2735	2740	2735	16
293	20240502	151700	102992515	2740	2740	2740	2740	0
294	20240502	151600	102992515	2740	2740	2740	2740	51
295	20240502	151500	102852775	2740	2740	2740	2740	14
296	20240502	151400	102814415	2740	2740	2740	2740	31
297	20240502	151300	102729475	2735	2735	2735	2735	0
298	20240502	151200	102729475	2735	2735	2735	2735	40
299	20240502	151100	102620075	2740	2740	2740	2740	2
300	20240502	151000	102614595	2740	2740	2740	2740	11
301	20240502	150900	102584455	2740	2740	2740	2740	0
302	20240502	150800	102584455	2740	2735	2740	2735	51
303	20240502	150700	102444720	2740	2740	2740	2740	0
304	20240502	150600	102444720	2740	2740	2740	2740	0
305	20240502	150500	102444720	2740	2740	2740	2740	0
306	20240502	150400	102444720	2740	2740	2740	2740	0
307	20240502	150300	102444720	2740	2740	2740	2740	0
308	20240502	150200	102444720	2740	2740	2740	2740	0
309	20240502	150100	102444720	2740	2740	2740	2740	0
310	20240502	150000	102444720	2740	2740	2740	2740	0
311	20240502	145900	102444720	2740	2740	2740	2740	2
312	20240502	145800	102439240	2740	2740	2740	2740	98
313	20240502	145700	102170720	2740	2740	2740	2740	0
314	20240502	145600	102170720	2740	2740	2740	2740	0
315	20240502	145500	102170720	2740	2740	2740	2740	1
316	20240502	145400	102167980	2740	2740	2740	2740	0
317	20240502	145300	102167980	2740	2740	2740	2740	0
318	20240502	145200	102167980	2740	2740	2740	2740	0
319	20240502	145100	102167980	2740	2740	2740	2740	0
320	20240502	145000	102167980	2740	2740	2740	2740	0
321	20240502	144900	102167980	2740	2740	2740	2740	10
322	20240502	144800	102140580	2735	2735	2735	2735	20
323	20240502	144700	102085880	2735	2735	2735	2735	0
324	20240502	144600	102085880	2735	2735	2735	2735	12
325	20240502	144500	102053060	2740	2740	2740	2740	0
326	20240502	144400	102053060	2740	2740	2740	2740	0
327	20240502	144300	102053060	2740	2740	2740	2740	0
328	20240502	144200	102053060	2740	2740	2740	2740	97
329	20240502	144100	101787280	2740	2740	2740	2740	0
330	20240502	144000	101787280	2740	2740	2740	2740	0
331	20240502	143900	101787280	2740	2740	2740	2740	0
332	20240502	143800	101787280	2740	2740	2740	2740	48
333	20240502	143700	101655760	2740	2740	2740	2740	193
334	20240502	143600	101126940	2735	2735	2735	2735	0
335	20240502	143500	101126940	2735	2735	2735	2735	0
336	20240502	143400	101126940	2735	2735	2735	2735	0
337	20240502	143300	101126940	2735	2735	2735	2735	0
338	20240502	143200	101126940	2735	2735	2735	2735	0
339	20240502	143100	101126940	2735	2735	2735	2735	63
340	20240502	143000	100954635	2740	2740	2740	2740	0
341	20240502	142900	100954635	2740	2740	2740	2740	0
342	20240502	142800	100954635	2740	2740	2740	2740	28
343	20240502	142700	100877915	2740	2740	2740	2740	0
344	20240502	142600	100877915	2740	2740	2740	2740	0
345	20240502	142500	100877915	2740	2740	2740	2740	0
346	20240502	142400	100877915	2740	2740	2740	2740	0
347	20240502	142300	100877915	2740	2740	2740	2740	0
348	20240502	142200	100877915	2740	2740	2740	2740	0
349	20240502	142100	100877915	2740	2740	2740	2740	100
350	20240502	142000	100603915	2740	2740	2740	2740	0
351	20240502	141900	100603915	2740	2740	2740	2740	0
352	20240502	141800	100603915	2740	2740	2740	2740	0
353	20240502	141700	100603915	2740	2740	2740	2740	40
354	20240502	141600	100494315	2730	2730	2730	2730	0
355	20240502	141500	100494315	2730	2730	2730	2730	0
356	20240502	141400	100494315	2730	2730	2730	2730	0
357	20240502	141300	100494315	2730	2735	2735	2730	1048
358	20240502	141200	97630440	2740	2740	2740	2740	0
359	20240502	141100	97630440	2740	2740	2740	2740	0
360	20240502	141000	97630440	2740	2740	2740	2740	35
361	20240502	140900	97534540	2740	2740	2740	2740	0
362	20240502	140800	97534540	2740	2740	2740	2740	200
363	20240502	140700	96986540	2740	2740	2740	2740	0
364	20240502	140600	96986540	2740	2740	2740	2740	0
365	20240502	140500	96986540	2740	2740	2740	2740	0
366	20240502	140400	96986540	2740	2740	2740	2740	0
367	20240502	140300	96986540	2740	2740	2740	2740	0
368	20240502	140200	96986540	2740	2740	2740	2740	0
369	20240502	140100	96986540	2740	2740	2740	2740	0
370	20240502	140000	96986540	2740	2740	2740	2740	0
371	20240502	135900	96986540	2740	2740	2740	2740	40
372	20240502	135800	96876940	2740	2740	2740	2740	100
373	20240502	135700	96602940	2740	2740	2740	2740	0
374	20240502	135600	96602940	2740	2740	2740	2740	0
375	20240502	135500	96602940	2740	2740	2740	2740	184
376	20240502	135400	96098780	2740	2740	2740	2740	0
377	20240502	135300	96098780	2740	2740	2740	2740	0
378	20240502	135200	96098780	2740	2740	2740	2740	0
379	20240502	135100	96098780	2740	2740	2740	2740	0
380	20240502	135000	96098780	2740	2740	2740	2740	38
381	20240502	134900	95994660	2735	2735	2735	2735	0
382	20240502	134800	95994660	2735	2735	2735	2735	64
383	20240502	134700	95819620	2740	2740	2740	2740	0
384	20240502	134600	95819620	2740	2740	2740	2740	0
385	20240502	134500	95819620	2740	2740	2740	2740	0
386	20240502	134400	95819620	2740	2740	2740	2740	0
387	20240502	134300	95819620	2740	2740	2740	2740	0
388	20240502	134200	95819620	2740	2740	2740	2740	0
389	20240502	134100	95819620	2740	2740	2740	2740	0
390	20240502	134000	95819620	2740	2740	2740	2740	0
391	20240502	133900	95819620	2740	2740	2740	2740	0
392	20240502	133800	95819620	2740	2740	2740	2740	0
393	20240502	133700	95819620	2740	2740	2740	2740	11
394	20240502	133600	95789480	2740	2740	2740	2740	0
395	20240502	133500	95789480	2740	2740	2740	2740	0
396	20240502	133400	95789480	2740	2740	2740	2740	0
397	20240502	133300	95789480	2740	2740	2740	2740	2
398	20240502	133200	95784000	2735	2735	2735	2735	0
399	20240502	133100	95784000	2735	2735	2735	2735	2300
400	20240502	133000	89493500	2735	2740	2740	2735	125
401	20240502	132900	89151060	2740	2740	2740	2740	0
402	20240502	132800	89151060	2740	2740	2740	2740	0
403	20240502	132700	89151060	2740	2740	2740	2740	0
404	20240502	132600	89151060	2740	2740	2740	2740	0
405	20240502	132500	89151060	2740	2740	2740	2740	0
406	20240502	132400	89151060	2740	2740	2740	2740	0
407	20240502	132300	89151060	2740	2740	2740	2740	0
408	20240502	132200	89151060	2740	2740	2740	2740	0
409	20240502	132100	89151060	2740	2740	2740	2740	0
410	20240502	132000	89151060	2740	2740	2740	2740	0
411	20240502	131900	89151060	2740	2740	2740	2740	0
412	20240502	131800	89151060	2740	2740	2740	2740	0
413	20240502	131700	89151060	2740	2740	2740	2740	258
414	20240502	131600	88444140	2740	2740	2740	2740	298
415	20240502	131500	87627620	2740	2740	2740	2740	0
416	20240502	131400	87627620	2740	2740	2740	2740	100
417	20240502	131300	87353620	2740	2740	2740	2740	250
418	20240502	131200	86668620	2740	2740	2740	2740	0
419	20240502	131100	86668620	2740	2740	2740	2740	56
420	20240502	131000	86515180	2740	2740	2740	2740	0
421	20240502	130900	86515180	2740	2740	2740	2740	20
422	20240502	130800	86460380	2740	2740	2740	2740	0
423	20240502	130700	86460380	2740	2740	2740	2740	0
424	20240502	130600	86460380	2740	2740	2740	2740	0
425	20240502	130500	86460380	2740	2740	2740	2740	64
426	20240502	130400	86285020	2740	2740	2740	2740	108
427	20240502	130300	85989100	2745	2745	2745	2745	0
428	20240502	130200	85989100	2745	2745	2745	2745	0
429	20240502	130100	85989100	2745	2745	2745	2745	4
430	20240502	130000	85978120	2745	2745	2745	2745	0
431	20240502	125900	85978120	2745	2745	2745	2745	0
432	20240502	125800	85978120	2745	2745	2745	2745	0
433	20240502	125700	85978120	2745	2745	2745	2745	0
434	20240502	125600	85978120	2745	2745	2745	2745	0
435	20240502	125500	85978120	2745	2745	2745	2745	4
436	20240502	125400	85967140	2745	2735	2745	2735	1152
437	20240502	125300	82816400	2740	2740	2740	2740	528
438	20240502	125200	81369680	2740	2740	2740	2740	862
439	20240502	125100	79007800	2740	2740	2740	2740	0
440	20240502	125000	79007800	2740	2740	2740	2740	0
441	20240502	124900	79007800	2740	2740	2740	2740	0
442	20240502	124800	79007800	2740	2740	2740	2740	0
443	20240502	124700	79007800	2740	2740	2740	2740	0
444	20240502	124600	79007800	2740	2740	2740	2740	592
445	20240502	124500	77385720	2740	2740	2740	2740	53
446	20240502	124400	77240500	2740	2740	2740	2740	0
447	20240502	124300	77240500	2740	2740	2740	2740	0
448	20240502	124200	77240500	2740	2740	2740	2740	5
449	20240502	124100	77226800	2740	2740	2740	2740	0
450	20240502	124000	77226800	2740	2740	2740	2740	0
451	20240502	123900	77226800	2740	2740	2740	2740	0
452	20240502	123800	77226800	2740	2740	2740	2740	1
453	20240502	123700	77224060	2740	2740	2740	2740	0
454	20240502	123600	77224060	2740	2740	2740	2740	0
455	20240502	123500	77224060	2740	2740	2740	2740	0
456	20240502	123400	77224060	2740	2740	2740	2740	0
457	20240502	123300	77224060	2740	2740	2740	2740	0
458	20240502	123200	77224060	2740	2740	2740	2740	1
459	20240502	123100	77221320	2735	2735	2735	2735	0
460	20240502	123000	77221320	2735	2735	2735	2735	0
461	20240502	122900	77221320	2735	2735	2735	2735	0
462	20240502	122800	77221320	2735	2735	2735	2735	0
463	20240502	122700	77221320	2735	2735	2735	2735	0
464	20240502	122600	77221320	2735	2735	2735	2735	0
465	20240502	122500	77221320	2735	2735	2735	2735	0
466	20240502	122400	77221320	2735	2735	2735	2735	0
467	20240502	122300	77221320	2735	2735	2735	2735	0
468	20240502	122200	77221320	2735	2735	2735	2735	64
469	20240502	122100	77046280	2740	2740	2740	2740	0
470	20240502	122000	77046280	2740	2740	2740	2740	4
471	20240502	121900	77035320	2740	2740	2740	2740	0
472	20240502	121800	77035320	2740	2740	2740	2740	0
473	20240502	121700	77035320	2740	2740	2740	2740	8
474	20240502	121600	77013400	2740	2740	2740	2740	0
475	20240502	121500	77013400	2740	2740	2740	2740	0
476	20240502	121400	77013400	2740	2740	2740	2740	0
477	20240502	121300	77013400	2740	2740	2740	2740	0
478	20240502	121200	77013400	2740	2740	2740	2740	0
479	20240502	121100	77013400	2740	2740	2740	2740	0
480	20240502	121000	77013400	2740	2740	2740	2740	0
481	20240502	120900	77013400	2740	2740	2740	2740	0
482	20240502	120800	77013400	2740	2740	2740	2740	0
483	20240502	120700	77013400	2740	2740	2740	2740	0
484	20240502	120600	77013400	2740	2740	2740	2740	0
485	20240502	120500	77013400	2740	2740	2740	2740	0
486	20240502	120400	77013400	2740	2740	2740	2740	92
487	20240502	120300	76761320	2735	2735	2735	2735	0
488	20240502	120200	76761320	2735	2735	2735	2735	0
489	20240502	120100	76761320	2735	2735	2735	2735	0
490	20240502	120000	76761320	2735	2735	2735	2735	0
491	20240502	115900	76761320	2735	2735	2735	2735	1000
492	20240502	115800	74026320	2740	2740	2740	2740	0
493	20240502	115700	74026320	2740	2740	2740	2740	0
494	20240502	115600	74026320	2740	2740	2740	2740	0
495	20240502	115500	74026320	2740	2740	2740	2740	0
496	20240502	115400	74026320	2740	2740	2740	2740	0
497	20240502	115300	74026320	2740	2740	2740	2740	0
498	20240502	115200	74026320	2740	2740	2740	2740	0
499	20240502	115100	74026320	2740	2740	2740	2740	0
500	20240502	115000	74026320	2740	2740	2740	2740	0
501	20240502	114900	74026320	2740	2740	2740	2740	0
502	20240502	114800	74026320	2740	2740	2740	2740	20
503	20240502	114700	73971520	2740	2740	2740	2740	0
504	20240502	114600	73971520	2740	2740	2740	2740	0
505	20240502	114500	73971520	2740	2740	2740	2740	0
506	20240502	114400	73971520	2740	2740	2740	2740	0
507	20240502	114300	73971520	2740	2740	2740	2740	0
508	20240502	114200	73971520	2740	2740	2740	2740	0
509	20240502	114100	73971520	2740	2740	2740	2740	0
510	20240502	114000	73971520	2740	2740	2740	2740	150
511	20240502	113900	73560520	2740	2735	2740	2735	126
512	20240502	113800	73215600	2740	2740	2740	2740	0
513	20240502	113700	73215600	2740	2740	2740	2740	200
514	20240502	113600	72667600	2740	2740	2740	2740	0
515	20240502	113500	72667600	2740	2740	2740	2740	0
516	20240502	113400	72667600	2740	2740	2740	2740	0
517	20240502	113300	72667600	2740	2740	2740	2740	0
518	20240502	113200	72667600	2740	2740	2740	2740	0
519	20240502	113100	72667600	2740	2740	2740	2740	120
520	20240502	113000	72338800	2740	2740	2740	2740	100
521	20240502	112900	72064800	2740	2740	2740	2740	230
522	20240502	112800	71434600	2735	2735	2735	2735	0
523	20240502	112700	71434600	2735	2740	2740	2735	285
524	20240502	112600	70654230	2740	2740	2740	2740	0
525	20240502	112500	70654230	2740	2740	2740	2740	4
526	20240502	112400	70643270	2745	2745	2745	2745	0
527	20240502	112300	70643270	2745	2745	2745	2745	1
528	20240502	112200	70640525	2745	2745	2745	2745	0
529	20240502	112100	70640525	2745	2745	2745	2745	0
530	20240502	112000	70640525	2745	2745	2745	2745	0
531	20240502	111900	70640525	2745	2745	2745	2745	10
532	20240502	111800	70613075	2745	2745	2745	2745	0
533	20240502	111700	70613075	2745	2745	2745	2745	1
534	20240502	111600	70610330	2740	2740	2740	2740	0
535	20240502	111500	70610330	2740	2740	2740	2740	0
536	20240502	111400	70610330	2740	2740	2740	2740	0
537	20240502	111300	70610330	2740	2740	2740	2740	0
538	20240502	111200	70610330	2740	2740	2740	2740	0
539	20240502	111100	70610330	2740	2740	2740	2740	0
540	20240502	111000	70610330	2740	2740	2740	2740	0
541	20240502	110900	70610330	2740	2740	2740	2740	0
542	20240502	110800	70610330	2740	2740	2740	2740	0
543	20240502	110700	70610330	2740	2740	2740	2740	0
544	20240502	110600	70610330	2740	2740	2740	2740	0
545	20240502	110500	70610330	2740	2740	2740	2740	0
546	20240502	110400	70610330	2740	2740	2740	2740	0
547	20240502	110300	70610330	2740	2740	2740	2740	0
548	20240502	110200	70610330	2740	2740	2740	2740	0
549	20240502	110100	70610330	2740	2740	2740	2740	0
550	20240502	110000	70610330	2740	2740	2740	2740	0
551	20240502	105900	70610330	2740	2740	2740	2740	0
552	20240502	105800	70610330	2740	2740	2740	2740	0
553	20240502	105700	70610330	2740	2740	2740	2740	0
554	20240502	105600	70610330	2740	2740	2740	2740	0
555	20240502	105500	70610330	2740	2740	2740	2740	0
556	20240502	105400	70610330	2740	2740	2740	2740	0
557	20240502	105300	70610330	2740	2740	2740	2740	26
558	20240502	105200	70539090	2740	2740	2740	2740	0
559	20240502	105100	70539090	2740	2740	2740	2740	0
560	20240502	105000	70539090	2740	2740	2740	2740	7
561	20240502	104900	70519910	2740	2735	2740	2735	196
562	20240502	104800	69983320	2735	2735	2735	2735	0
563	20240502	104700	69983320	2735	2735	2735	2735	0
564	20240502	104600	69983320	2735	2735	2735	2735	10
565	20240502	104500	69955970	2730	2735	2735	2730	180
566	20240502	104400	69464420	2735	2735	2735	2735	0
567	20240502	104300	69464420	2735	2735	2735	2735	0
568	20240502	104200	69464420	2735	2735	2735	2735	0
569	20240502	104100	69464420	2735	2735	2735	2735	50
570	20240502	104000	69327670	2730	2730	2730	2730	0
571	20240502	103900	69327670	2730	2730	2730	2730	0
572	20240502	103800	69327670	2730	2735	2735	2730	24
573	20240502	103700	69262130	2735	2735	2735	2735	120
574	20240502	103600	68933930	2735	2735	2735	2735	3
575	20240502	103500	68925725	2735	2735	2735	2735	0
576	20240502	103400	68925725	2735	2735	2735	2735	0
577	20240502	103300	68925725	2735	2735	2735	2735	0
578	20240502	103200	68925725	2735	2735	2735	2735	0
579	20240502	103100	68925725	2735	2735	2735	2735	49
580	20240502	103000	68791710	2735	2735	2735	2735	0
581	20240502	102900	68791710	2735	2735	2735	2735	0
582	20240502	102800	68791710	2735	2735	2735	2735	0
583	20240502	102700	68791710	2735	2735	2735	2735	276
584	20240502	102600	68036850	2740	2740	2740	2740	0
585	20240502	102500	68036850	2740	2740	2740	2740	0
586	20240502	102400	68036850	2740	2740	2740	2740	90
587	20240502	102300	67790250	2740	2740	2740	2740	0
588	20240502	102200	67790250	2740	2740	2740	2740	0
589	20240502	102100	67790250	2740	2740	2740	2740	0
590	20240502	102000	67790250	2740	2745	2745	2730	6305
591	20240502	101900	50540350	2750	2750	2750	2750	0
592	20240502	101800	50540350	2750	2750	2750	2750	0
593	20240502	101700	50540350	2750	2750	2750	2750	3
594	20240502	101600	50532100	2750	2750	2750	2750	0
595	20240502	101500	50532100	2750	2750	2750	2750	7
596	20240502	101400	50512850	2745	2745	2745	2745	1100
597	20240502	101300	47493350	2750	2750	2750	2750	0
598	20240502	101200	47493350	2750	2750	2750	2750	7
599	20240502	101100	47474100	2750	2750	2750	2750	0
600	20240502	101000	47474100	2750	2750	2750	2750	0
601	20240502	100900	47474100	2750	2750	2750	2750	13
602	20240502	100800	47438350	2750	2750	2750	2750	0
603	20240502	100700	47438350	2750	2750	2750	2750	0
604	20240502	100600	47438350	2750	2750	2750	2750	2
605	20240502	100500	47432850	2750	2750	2750	2750	0
606	20240502	100400	47432850	2750	2750	2750	2750	0
607	20240502	100300	47432850	2750	2750	2750	2750	2
608	20240502	100200	47427350	2750	2750	2750	2750	0
609	20240502	100100	47427350	2750	2750	2750	2750	1
610	20240502	100000	47424600	2750	2750	2750	2750	0
611	20240502	095900	47424600	2750	2750	2750	2750	0
612	20240502	095800	47424600	2750	2750	2750	2750	3
613	20240502	095700	47416350	2745	2745	2745	2745	0
614	20240502	095600	47416350	2745	2745	2745	2745	0
615	20240502	095500	47416350	2745	2745	2745	2745	0
616	20240502	095400	47416350	2745	2745	2745	2745	0
617	20240502	095300	47416350	2745	2745	2745	2745	50
618	20240502	095200	47279100	2750	2750	2750	2750	10
619	20240502	095100	47251600	2750	2750	2750	2750	0
620	20240502	095000	47251600	2750	2750	2750	2750	48
621	20240502	094900	47119600	2750	2750	2750	2750	2
622	20240502	094800	47114100	2745	2745	2745	2745	4
623	20240502	094700	47103120	2730	2730	2730	2730	0
624	20240502	094600	47103120	2730	2730	2730	2730	0
625	20240502	094500	47103120	2730	2755	2755	2730	631
626	20240502	094400	45378360	2755	2755	2755	2755	100
627	20240502	094300	45102860	2755	2750	2755	2750	1272
628	20240502	094200	41604610	2745	2735	2745	2735	8785
629	20240502	094100	17513285	2740	2740	2740	2740	44
630	20240502	094000	17392725	2740	2740	2740	2740	0
631	20240502	093900	17392725	2740	2740	2740	2740	0
632	20240502	093800	17392725	2740	2740	2740	2740	0
633	20240502	093700	17392725	2740	2740	2740	2740	40
634	20240502	093600	17283125	2735	2735	2735	2735	2942
635	20240502	093500	9236755	2735	2735	2735	2735	0
636	20240502	093400	9236755	2735	2735	2735	2735	0
637	20240502	093300	9236755	2735	2735	2735	2735	3
638	20240502	093200	9228550	2735	2735	2735	2735	30
639	20240502	093100	9146500	2730	2730	2730	2730	222
640	20240502	093000	8540440	2735	2735	2735	2735	0
641	20240502	092900	8540440	2735	2735	2735	2735	0
642	20240502	092800	8540440	2735	2735	2735	2735	5
643	20240502	092700	8526765	2730	2730	2730	2730	155
644	20240502	092600	8103615	2735	2735	2735	2735	0
645	20240502	092500	8103615	2735	2730	2735	2730	337
646	20240502	092400	7183590	2730	2730	2730	2730	700
647	20240502	092300	5272590	2730	2730	2730	2730	45
648	20240502	092200	5149740	2735	2735	2735	2735	83
649	20240502	092100	4922735	2740	2740	2740	2740	0
650	20240502	092000	4922735	2740	2740	2740	2740	0
651	20240502	091900	4922735	2740	2740	2740	2740	0
652	20240502	091800	4922735	2740	2740	2740	2740	0
653	20240502	091700	4922735	2740	2740	2740	2740	1
654	20240502	091600	4919995	2740	2740	2740	2740	0
655	20240502	091500	4919995	2740	2740	2740	2740	0
656	20240502	091400	4919995	2740	2740	2740	2740	0
657	20240502	091300	4919995	2740	2730	2740	2730	158
658	20240502	091200	4487925	2740	2740	2740	2740	0
659	20240502	091100	4487925	2740	2740	2740	2740	5
660	20240502	091000	4474225	2740	2735	2740	2735	291
661	20240502	090900	3677840	2735	2735	2735	2735	122
662	20240502	090800	3344170	2735	2735	2735	2735	98
663	20240502	090700	3076140	2735	2735	2735	2735	2
664	20240502	090600	3070670	2735	2735	2735	2735	14
665	20240502	090500	3032380	2740	2740	2740	2740	1
666	20240502	090400	3029640	2740	2740	2740	2740	0
667	20240502	090300	3029640	2740	2740	2740	2740	111
668	20240502	090200	2725500	2735	2735	2735	2735	2
669	20240502	090100	2720030	2740	2740	2740	2740	4
670	20240502	090000	2709070	2740	2725	2740	2725	994