KissMeData/102260/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	201000	595533025	4655	4655	4655	4655	1286
3	20240503	200900	595533025	4655	4655	4655	4655	0
4	20240503	200800	595533025	4655	4655	4655	4655	0
5	20240503	200700	595533025	4655	4655	4655	4655	0
6	20240503	200600	595533025	4655	4655	4655	4655	0
7	20240503	200500	595533025	4655	4655	4655	4655	0
8	20240503	200400	595533025	4655	4655	4655	4655	0
9	20240503	200300	595533025	4655	4655	4655	4655	0
10	20240503	200200	595533025	4655	4655	4655	4655	0
11	20240503	200100	595533025	4655	4655	4655	4655	0
12	20240503	200000	595533025	4655	4655	4655	4655	0
13	20240503	195900	595533025	4655	4655	4655	4655	0
14	20240503	195800	595533025	4655	4655	4655	4655	0
15	20240503	195700	595533025	4655	4655	4655	4655	0
16	20240503	195600	595533025	4655	4655	4655	4655	0
17	20240503	195500	595533025	4655	4655	4655	4655	0
18	20240503	195400	595533025	4655	4655	4655	4655	0
19	20240503	195300	595533025	4655	4655	4655	4655	0
20	20240503	195200	595533025	4655	4655	4655	4655	0
21	20240503	195100	595533025	4655	4655	4655	4655	0
22	20240503	195000	595533025	4655	4655	4655	4655	0
23	20240503	194900	595533025	4655	4655	4655	4655	0
24	20240503	194800	595533025	4655	4655	4655	4655	0
25	20240503	194700	595533025	4655	4655	4655	4655	0
26	20240503	194600	595533025	4655	4655	4655	4655	0
27	20240503	194500	595533025	4655	4655	4655	4655	0
28	20240503	194400	595533025	4655	4655	4655	4655	0
29	20240503	194300	595533025	4655	4655	4655	4655	0
30	20240503	194200	595533025	4655	4655	4655	4655	0
31	20240503	194100	595533025	4655	4655	4655	4655	0
32	20240503	194000	595533025	4655	4655	4655	4655	1286
33	20240503	193900	595533025	4655	4655	4655	4655	0
34	20240503	193800	595533025	4655	4655	4655	4655	0
35	20240503	193700	595533025	4655	4655	4655	4655	0
36	20240503	193600	595533025	4655	4655	4655	4655	0
37	20240503	193500	595533025	4655	4655	4655	4655	0
38	20240503	193400	595533025	4655	4655	4655	4655	0
39	20240503	193300	595533025	4655	4655	4655	4655	0
40	20240503	193200	595533025	4655	4655	4655	4655	0
41	20240503	193100	595533025	4655	4655	4655	4655	0
42	20240503	193000	595533025	4655	4655	4655	4655	0
43	20240503	192900	595533025	4655	4655	4655	4655	0
44	20240503	192800	595533025	4655	4655	4655	4655	0
45	20240503	192700	595533025	4655	4655	4655	4655	0
46	20240503	192600	595533025	4655	4655	4655	4655	0
47	20240503	192500	595533025	4655	4655	4655	4655	0
48	20240503	192400	595533025	4655	4655	4655	4655	0
49	20240503	192300	595533025	4655	4655	4655	4655	0
50	20240503	192200	595533025	4655	4655	4655	4655	0
51	20240503	192100	595533025	4655	4655	4655	4655	0
52	20240503	192000	595533025	4655	4655	4655	4655	0
53	20240503	191900	595533025	4655	4655	4655	4655	0
54	20240503	191800	595533025	4655	4655	4655	4655	0
55	20240503	191700	595533025	4655	4655	4655	4655	0
56	20240503	191600	595533025	4655	4655	4655	4655	0
57	20240503	191500	595533025	4655	4655	4655	4655	0
58	20240503	191400	595533025	4655	4655	4655	4655	0
59	20240503	191300	595533025	4655	4655	4655	4655	0
60	20240503	191200	595533025	4655	4655	4655	4655	0
61	20240503	191100	595533025	4655	4655	4655	4655	0
62	20240503	191000	595533025	4655	4655	4655	4655	1286
63	20240503	190900	595533025	4655	4655	4655	4655	0
64	20240503	190800	595533025	4655	4655	4655	4655	0
65	20240503	190700	595533025	4655	4655	4655	4655	0
66	20240503	190600	595533025	4655	4655	4655	4655	0
67	20240503	190500	595533025	4655	4655	4655	4655	0
68	20240503	190400	595533025	4655	4655	4655	4655	0
69	20240503	190300	595533025	4655	4655	4655	4655	0
70	20240503	190200	595533025	4655	4655	4655	4655	0
71	20240503	190100	595533025	4655	4655	4655	4655	0
72	20240503	190000	595533025	4655	4655	4655	4655	0
73	20240503	185900	595533025	4655	4655	4655	4655	0
74	20240503	185800	595533025	4655	4655	4655	4655	0
75	20240503	185700	595533025	4655	4655	4655	4655	0
76	20240503	185600	595533025	4655	4655	4655	4655	0
77	20240503	185500	595533025	4655	4655	4655	4655	0
78	20240503	185400	595533025	4655	4655	4655	4655	0
79	20240503	185300	595533025	4655	4655	4655	4655	0
80	20240503	185200	595533025	4655	4655	4655	4655	0
81	20240503	185100	595533025	4655	4655	4655	4655	0
82	20240503	185000	595533025	4655	4655	4655	4655	0
83	20240503	184900	595533025	4655	4655	4655	4655	0
84	20240503	184800	595533025	4655	4655	4655	4655	0
85	20240503	184700	595533025	4655	4655	4655	4655	0
86	20240503	184600	595533025	4655	4655	4655	4655	0
87	20240503	184500	595533025	4655	4655	4655	4655	0
88	20240503	184400	595533025	4655	4655	4655	4655	0
89	20240503	184300	595533025	4655	4655	4655	4655	0
90	20240503	184200	595533025	4655	4655	4655	4655	0
91	20240503	184100	595533025	4655	4655	4655	4655	0
92	20240503	184000	595533025	4655	4655	4655	4655	1286
93	20240503	183900	595533025	4655	4655	4655	4655	0
94	20240503	183800	595533025	4655	4655	4655	4655	0
95	20240503	183700	595533025	4655	4655	4655	4655	0
96	20240503	183600	595533025	4655	4655	4655	4655	0
97	20240503	183500	595533025	4655	4655	4655	4655	0
98	20240503	183400	595533025	4655	4655	4655	4655	0
99	20240503	183300	595533025	4655	4655	4655	4655	0
100	20240503	183200	595533025	4655	4655	4655	4655	0
101	20240503	183100	595533025	4655	4655	4655	4655	0
102	20240503	183000	595533025	4655	4655	4655	4655	0
103	20240503	182900	595533025	4655	4655	4655	4655	0
104	20240503	182800	595533025	4655	4655	4655	4655	0
105	20240503	182700	595533025	4655	4655	4655	4655	0
106	20240503	182600	595533025	4655	4655	4655	4655	0
107	20240503	182500	595533025	4655	4655	4655	4655	0
108	20240503	182400	595533025	4655	4655	4655	4655	0
109	20240503	182300	595533025	4655	4655	4655	4655	0
110	20240503	182200	595533025	4655	4655	4655	4655	0
111	20240503	182100	595533025	4655	4655	4655	4655	0
112	20240503	182000	595533025	4655	4655	4655	4655	0
113	20240503	181900	595533025	4655	4655	4655	4655	0
114	20240503	181800	595533025	4655	4655	4655	4655	0
115	20240503	181700	595533025	4655	4655	4655	4655	0
116	20240503	181600	595533025	4655	4655	4655	4655	0
117	20240503	181500	595533025	4655	4655	4655	4655	0
118	20240503	181400	595533025	4655	4655	4655	4655	0
119	20240503	181300	595533025	4655	4655	4655	4655	0
120	20240503	181200	595533025	4655	4655	4655	4655	0
121	20240503	181100	595533025	4655	4655	4655	4655	0
122	20240503	181000	595533025	4655	4655	4655	4655	1286
123	20240503	180900	595533025	4655	4655	4655	4655	0
124	20240503	180800	595533025	4655	4655	4655	4655	0
125	20240503	180700	595533025	4655	4655	4655	4655	0
126	20240503	180600	595533025	4655	4655	4655	4655	0
127	20240503	180500	595533025	4655	4655	4655	4655	0
128	20240503	180400	595533025	4655	4655	4655	4655	0
129	20240503	180300	595533025	4655	4655	4655	4655	0
130	20240503	180200	595533025	4655	4655	4655	4655	0
131	20240503	180100	595533025	4655	4655	4655	4655	0
132	20240503	180000	595533025	4655	4655	4655	4655	0
133	20240503	175900	595533025	4655	4655	4655	4655	0
134	20240503	175800	595533025	4655	4655	4655	4655	0
135	20240503	175700	595533025	4655	4655	4655	4655	0
136	20240503	175600	595533025	4655	4655	4655	4655	0
137	20240503	175500	595533025	4655	4655	4655	4655	0
138	20240503	175400	595533025	4655	4655	4655	4655	0
139	20240503	175300	595533025	4655	4655	4655	4655	0
140	20240503	175200	595533025	4655	4655	4655	4655	0
141	20240503	175100	595533025	4655	4655	4655	4655	0
142	20240503	175000	595533025	4655	4655	4655	4655	0
143	20240503	174900	595533025	4655	4655	4655	4655	0
144	20240503	174800	595533025	4655	4655	4655	4655	0
145	20240503	174700	595533025	4655	4655	4655	4655	0
146	20240503	174600	595533025	4655	4655	4655	4655	0
147	20240503	174500	595533025	4655	4655	4655	4655	0
148	20240503	174400	595533025	4655	4655	4655	4655	0
149	20240503	174300	595533025	4655	4655	4655	4655	0
150	20240503	174200	595533025	4655	4655	4655	4655	0
151	20240503	174100	595533025	4655	4655	4655	4655	0
152	20240503	174000	595533025	4655	4655	4655	4655	1286
153	20240503	173900	595533025	4655	4655	4655	4655	0
154	20240503	173800	595533025	4655	4655	4655	4655	0
155	20240503	173700	595533025	4655	4655	4655	4655	0
156	20240503	173600	595533025	4655	4655	4655	4655	0
157	20240503	173500	595533025	4655	4655	4655	4655	0
158	20240503	173400	595533025	4655	4655	4655	4655	0
159	20240503	173300	595533025	4655	4655	4655	4655	0
160	20240503	173200	595533025	4655	4655	4655	4655	0
161	20240503	173100	595533025	4655	4655	4655	4655	0
162	20240503	173000	595533025	4655	4655	4655	4655	0
163	20240503	172900	595533025	4655	4655	4655	4655	0
164	20240503	172800	595533025	4655	4655	4655	4655	0
165	20240503	172700	595533025	4655	4655	4655	4655	0
166	20240503	172600	595533025	4655	4655	4655	4655	0
167	20240503	172500	595533025	4655	4655	4655	4655	0
168	20240503	172400	595533025	4655	4655	4655	4655	0
169	20240503	172300	595533025	4655	4655	4655	4655	0
170	20240503	172200	595533025	4655	4655	4655	4655	0
171	20240503	172100	595533025	4655	4655	4655	4655	0
172	20240503	172000	595533025	4655	4655	4655	4655	0
173	20240503	171900	595533025	4655	4655	4655	4655	0
174	20240503	171800	595533025	4655	4655	4655	4655	0
175	20240503	171700	595533025	4655	4655	4655	4655	0
176	20240503	171600	595533025	4655	4655	4655	4655	0
177	20240503	171500	595533025	4655	4655	4655	4655	0
178	20240503	171400	595533025	4655	4655	4655	4655	0
179	20240503	171300	595533025	4655	4655	4655	4655	0
180	20240503	171200	595533025	4655	4655	4655	4655	0
181	20240503	171100	595533025	4655	4655	4655	4655	0
182	20240503	171000	595533025	4655	4655	4655	4655	1286
183	20240503	170900	595533025	4655	4655	4655	4655	0
184	20240503	170800	595533025	4655	4655	4655	4655	0
185	20240503	170700	595533025	4655	4655	4655	4655	0
186	20240503	170600	595533025	4655	4655	4655	4655	0
187	20240503	170500	595533025	4655	4655	4655	4655	0
188	20240503	170400	595533025	4655	4655	4655	4655	0
189	20240503	170300	595533025	4655	4655	4655	4655	0
190	20240503	170200	595533025	4655	4655	4655	4655	0
191	20240503	170100	595533025	4655	4655	4655	4655	0
192	20240503	170000	595533025	4655	4655	4655	4655	0
193	20240503	165900	595533025	4655	4655	4655	4655	0
194	20240503	165800	595533025	4655	4655	4655	4655	0
195	20240503	165700	595533025	4655	4655	4655	4655	0
196	20240503	165600	595533025	4655	4655	4655	4655	0
197	20240503	165500	595533025	4655	4655	4655	4655	0
198	20240503	165400	595533025	4655	4655	4655	4655	0
199	20240503	165300	595533025	4655	4655	4655	4655	0
200	20240503	165200	595533025	4655	4655	4655	4655	0
201	20240503	165100	595533025	4655	4655	4655	4655	0
202	20240503	165000	595533025	4655	4655	4655	4655	0
203	20240503	164900	595533025	4655	4655	4655	4655	0
204	20240503	164800	595533025	4655	4655	4655	4655	0
205	20240503	164700	595533025	4655	4655	4655	4655	0
206	20240503	164600	595533025	4655	4655	4655	4655	0
207	20240503	164500	595533025	4655	4655	4655	4655	0
208	20240503	164400	595533025	4655	4655	4655	4655	0
209	20240503	164300	595533025	4655	4655	4655	4655	0
210	20240503	164200	595533025	4655	4655	4655	4655	0
211	20240503	164100	595533025	4655	4655	4655	4655	0
212	20240503	164000	595533025	4655	4655	4655	4655	1286
213	20240503	163900	595533025	4655	4655	4655	4655	0
214	20240503	163800	595533025	4655	4655	4655	4655	0
215	20240503	163700	595533025	4655	4655	4655	4655	0
216	20240503	163600	595533025	4655	4655	4655	4655	0
217	20240503	163500	595533025	4655	4655	4655	4655	0
218	20240503	163400	595533025	4655	4655	4655	4655	0
219	20240503	163300	595533025	4655	4655	4655	4655	0
220	20240503	163200	595533025	4655	4655	4655	4655	0
221	20240503	163100	595533025	4655	4655	4655	4655	0
222	20240503	163000	595533025	4655	4655	4655	4655	0
223	20240503	162900	595533025	4655	4655	4655	4655	0
224	20240503	162800	595533025	4655	4655	4655	4655	0
225	20240503	162700	595533025	4655	4655	4655	4655	0
226	20240503	162600	595533025	4655	4655	4655	4655	0
227	20240503	162500	595533025	4655	4655	4655	4655	0
228	20240503	162400	595533025	4655	4655	4655	4655	0
229	20240503	162300	595533025	4655	4655	4655	4655	0
230	20240503	162200	595533025	4655	4655	4655	4655	0
231	20240503	162100	595533025	4655	4655	4655	4655	0
232	20240503	162000	595533025	4655	4655	4655	4655	0
233	20240503	161900	595533025	4655	4655	4655	4655	0
234	20240503	161800	595533025	4655	4655	4655	4655	0
235	20240503	161700	595533025	4655	4655	4655	4655	0
236	20240503	161600	595533025	4655	4655	4655	4655	0
237	20240503	161500	595533025	4655	4655	4655	4655	0
238	20240503	161400	595533025	4655	4655	4655	4655	0
239	20240503	161300	595533025	4655	4655	4655	4655	0
240	20240503	161200	595533025	4655	4655	4655	4655	0
241	20240503	161100	595533025	4655	4655	4655	4655	0
242	20240503	161000	595533025	4655	4655	4655	4655	1286
243	20240503	160900	595533025	4655	4655	4655	4655	0
244	20240503	160800	595533025	4655	4655	4655	4655	0
245	20240503	160700	595533025	4655	4655	4655	4655	0
246	20240503	160600	595533025	4655	4655	4655	4655	0
247	20240503	160500	595533025	4655	4655	4655	4655	0
248	20240503	160400	595533025	4655	4655	4655	4655	0
249	20240503	160300	595533025	4655	4655	4655	4655	0
250	20240503	160200	595533025	4655	4655	4655	4655	0
251	20240503	160100	595533025	4655	4655	4655	4655	0
252	20240503	160000	595533025	4655	4655	4655	4655	0
253	20240503	155900	595533025	4655	4655	4655	4655	0
254	20240503	155800	595533025	4655	4655	4655	4655	0
255	20240503	155700	595533025	4655	4655	4655	4655	0
256	20240503	155600	595533025	4655	4655	4655	4655	0
257	20240503	155500	595533025	4655	4655	4655	4655	0
258	20240503	155400	595533025	4655	4655	4655	4655	0
259	20240503	155300	595533025	4655	4655	4655	4655	0
260	20240503	155200	595533025	4655	4655	4655	4655	0
261	20240503	155100	595533025	4655	4655	4655	4655	0
262	20240503	155000	595533025	4655	4655	4655	4655	0
263	20240503	154900	595533025	4655	4655	4655	4655	0
264	20240503	154800	595533025	4655	4655	4655	4655	0
265	20240503	154700	595533025	4655	4655	4655	4655	0
266	20240503	154600	595533025	4655	4655	4655	4655	0
267	20240503	154500	595533025	4655	4655	4655	4655	0
268	20240503	154400	595533025	4655	4655	4655	4655	0
269	20240503	154300	595533025	4655	4655	4655	4655	0
270	20240503	154200	595533025	4655	4655	4655	4655	0
271	20240503	154100	595533025	4655	4655	4655	4655	0
272	20240503	154000	595533025	4655	4655	4655	4655	1286
273	20240503	153900	595533025	4655	4655	4655	4655	0
274	20240503	153800	595533025	4655	4655	4655	4655	0
275	20240503	153700	595533025	4655	4655	4655	4655	0
276	20240503	153600	595533025	4655	4655	4655	4655	0
277	20240503	153500	595533025	4655	4655	4655	4655	0
278	20240503	153400	595533025	4655	4655	4655	4655	0
279	20240503	153300	595533025	4655	4655	4655	4655	0
280	20240503	153200	595533025	4655	4655	4655	4655	0
281	20240503	153100	595533025	4655	4655	4655	4655	0
282	20240503	153000	595533025	4655	4655	4655	4655	1286
283	20240503	152900	589546695	4665	4665	4665	4665	0
284	20240503	152800	589546695	4665	4665	4665	4665	0
285	20240503	152700	589546695	4665	4665	4665	4665	0
286	20240503	152600	589546695	4665	4665	4665	4665	0
287	20240503	152500	589546695	4665	4665	4665	4665	0
288	20240503	152400	589546695	4665	4665	4665	4665	0
289	20240503	152300	589546695	4665	4665	4665	4665	0
290	20240503	152200	589546695	4665	4665	4665	4665	0
291	20240503	152100	589546695	4665	4665	4665	4665	0
292	20240503	152000	589546695	4665	4665	4665	4665	0
293	20240503	151900	589546695	4665	4665	4665	4665	0
294	20240503	151800	589546695	4665	4655	4665	4655	753
295	20240503	151700	586035020	4670	4670	4670	4670	1031
296	20240503	151600	581220250	4665	4650	4665	4650	1188
297	20240503	151500	575681450	4650	4655	4655	4650	117
298	20240503	151400	575136845	4655	4655	4655	4655	0
299	20240503	151300	575136845	4655	4655	4655	4655	0
300	20240503	151200	575136845	4655	4655	4655	4655	5
301	20240503	151100	575113570	4655	4650	4655	4650	22
302	20240503	151000	575011165	4640	4640	4640	4640	200
303	20240503	150900	574083165	4645	4645	4645	4645	1
304	20240503	150800	574078520	4650	4645	4650	4640	1681
305	20240503	150700	566275195	4640	4640	4640	4640	0
306	20240503	150600	566275195	4640	4645	4645	4640	200
307	20240503	150500	565347175	4640	4640	4640	4640	20
308	20240503	150400	565254375	4645	4645	4645	4645	2205
309	20240503	150300	555012150	4650	4650	4650	4650	1009
310	20240503	150200	550320300	4650	4650	4650	4650	0
311	20240503	150100	550320300	4650	4650	4650	4650	47
312	20240503	150000	550101750	4650	4655	4655	4650	6
313	20240503	145900	550073845	4655	4655	4655	4655	1401
314	20240503	145800	543552190	4655	4655	4655	4655	10
315	20240503	145700	543505640	4650	4650	4650	4650	0
316	20240503	145600	543505640	4650	4650	4650	4650	5
317	20240503	145500	543482390	4650	4655	4655	4650	21
318	20240503	145400	543384735	4650	4650	4650	4650	0
319	20240503	145300	543384735	4650	4650	4650	4650	0
320	20240503	145200	543384735	4650	4650	4650	4650	12
321	20240503	145100	543328935	4650	4650	4650	4650	0
322	20240503	145000	543328935	4650	4650	4650	4650	0
323	20240503	144900	543328935	4650	4650	4650	4650	0
324	20240503	144800	543328935	4650	4650	4650	4650	7
325	20240503	144700	543296385	4650	4650	4650	4650	50
326	20240503	144600	543063885	4650	4650	4650	4650	0
327	20240503	144500	543063885	4650	4650	4650	4650	5
328	20240503	144400	543040635	4655	4655	4655	4655	1
329	20240503	144300	543035980	4655	4655	4655	4655	0
330	20240503	144200	543035980	4655	4655	4655	4655	10
331	20240503	144100	542989430	4650	4655	4655	4650	14
332	20240503	144000	542924285	4660	4660	4660	4660	0
333	20240503	143900	542924285	4660	4660	4660	4660	40
334	20240503	143800	542737885	4660	4650	4660	4650	12
335	20240503	143700	542681985	4650	4645	4650	4645	533
336	20240503	143600	540203560	4645	4645	4645	4645	0
337	20240503	143500	540203560	4645	4645	4645	4645	0
338	20240503	143400	540203560	4645	4650	4650	4645	51
339	20240503	143300	539966660	4645	4650	4650	4645	31
340	20240503	143200	539822540	4645	4645	4645	4645	0
341	20240503	143100	539822540	4645	4645	4645	4645	0
342	20240503	143000	539822540	4645	4645	4645	4645	0
343	20240503	142900	539822540	4645	4640	4645	4640	176
344	20240503	142800	539005045	4645	4645	4645	4645	1834
345	20240503	142700	530486115	4645	4645	4645	4645	1461
346	20240503	142600	523699770	4650	4650	4650	4650	1
347	20240503	142500	523695120	4645	4645	4645	4645	605
348	20240503	142400	520884895	4650	4650	4650	4650	0
349	20240503	142300	520884895	4650	4650	4650	4650	1
350	20240503	142200	520880245	4645	4645	4645	4645	0
351	20240503	142100	520880245	4645	4650	4650	4645	56
352	20240503	142000	520619875	4650	4650	4650	4650	0
353	20240503	141900	520619875	4650	4650	4650	4650	450
354	20240503	141800	518527375	4650	4650	4650	4650	5
355	20240503	141700	518504125	4655	4650	4655	4650	1002
356	20240503	141600	513844815	4650	4650	4650	4650	40
357	20240503	141500	513658815	4650	4650	4650	4650	0
358	20240503	141400	513658815	4650	4650	4650	4650	5
359	20240503	141300	513635565	4650	4660	4660	4650	2000
360	20240503	141200	504329915	4655	4660	4660	4655	760
361	20240503	141100	500791075	4665	4665	4665	4665	42
362	20240503	141000	500595145	4660	4660	4660	4660	5
363	20240503	140900	500571845	4660	4660	4660	4660	0
364	20240503	140800	500571845	4660	4660	4660	4660	0
365	20240503	140700	500571845	4660	4660	4660	4660	0
366	20240503	140600	500571845	4660	4660	4660	4660	6
367	20240503	140500	500543885	4660	4660	4660	4660	0
368	20240503	140400	500543885	4660	4660	4660	4660	0
369	20240503	140300	500543885	4660	4660	4660	4660	0
370	20240503	140200	500543885	4660	4665	4665	4660	6
371	20240503	140100	500515920	4665	4665	4665	4665	18
372	20240503	140000	500431950	4665	4665	4665	4665	46
373	20240503	135900	500217360	4660	4660	4660	4660	0
374	20240503	135800	500217360	4660	4660	4660	4660	5
375	20240503	135700	500194060	4665	4660	4665	4660	1855
376	20240503	135600	491545490	4665	4665	4665	4665	85
377	20240503	135500	491148965	4665	4665	4665	4665	0
378	20240503	135400	491148965	4665	4665	4665	4665	5
379	20240503	135300	491125640	4670	4670	4670	4670	100
380	20240503	135200	490658640	4670	4670	4670	4670	0
381	20240503	135100	490658640	4670	4665	4670	4665	7
382	20240503	135000	490625980	4670	4675	4675	4670	7
383	20240503	134900	490593280	4670	4670	4670	4670	0
384	20240503	134800	490593280	4670	4670	4670	4670	0
385	20240503	134700	490593280	4670	4670	4670	4670	256
386	20240503	134600	489397760	4670	4670	4670	4670	0
387	20240503	134500	489397760	4670	4670	4670	4670	0
388	20240503	134400	489397760	4670	4660	4670	4660	148
389	20240503	134300	488707475	4665	4665	4665	4665	2
390	20240503	134200	488698145	4670	4670	4670	4670	2
391	20240503	134100	488688805	4670	4670	4670	4670	0
392	20240503	134000	488688805	4670	4665	4670	4665	230
393	20240503	133900	487615570	4665	4660	4665	4660	1106
394	20240503	133800	482456110	4665	4665	4665	4665	0
395	20240503	133700	482456110	4665	4665	4665	4665	0
396	20240503	133600	482456110	4665	4665	4665	4665	1000
397	20240503	133500	477791110	4660	4660	4660	4660	5
398	20240503	133400	477767810	4665	4665	4665	4665	0
399	20240503	133300	477767810	4665	4665	4665	4665	0
400	20240503	133200	477767810	4665	4665	4665	4665	0
401	20240503	133100	477767810	4665	4665	4665	4665	112
402	20240503	133000	477245330	4670	4670	4670	4670	3
403	20240503	132900	477231320	4670	4670	4670	4670	1
404	20240503	132800	477226650	4665	4665	4665	4665	0
405	20240503	132700	477226650	4665	4665	4665	4665	5
406	20240503	132600	477203325	4665	4665	4665	4665	0
407	20240503	132500	477203325	4665	4665	4665	4665	0
408	20240503	132400	477203325	4665	4665	4665	4665	6
409	20240503	132300	477175335	4665	4665	4665	4665	1
410	20240503	132200	477170670	4665	4665	4665	4665	0
411	20240503	132100	477170670	4665	4665	4665	4665	0
412	20240503	132000	477170670	4665	4665	4665	4665	5
413	20240503	131900	477147345	4670	4670	4670	4670	1
414	20240503	131800	477142675	4665	4665	4665	4665	0
415	20240503	131700	477142675	4665	4665	4665	4665	20
416	20240503	131600	477049375	4665	4665	4665	4665	5
417	20240503	131500	477026050	4670	4670	4670	4670	0
418	20240503	131400	477026050	4670	4670	4670	4670	11
419	20240503	131300	476974680	4670	4670	4670	4670	8
420	20240503	131200	476937320	4670	4670	4670	4670	5
421	20240503	131100	476913970	4670	4670	4670	4670	0
422	20240503	131000	476913970	4670	4665	4670	4665	155
423	20240503	130900	476190240	4660	4660	4660	4660	1329
424	20240503	130800	469997100	4655	4660	4660	4655	23
425	20240503	130700	469890030	4660	4660	4660	4660	3
426	20240503	130600	469876050	4660	4660	4660	4660	0
427	20240503	130500	469876050	4660	4665	4665	4660	1737
428	20240503	130400	461781130	4660	4660	4660	4660	5
429	20240503	130300	461757830	4660	4665	4665	4660	174
430	20240503	130200	460946895	4660	4660	4660	4660	0
431	20240503	130100	460946895	4660	4665	4665	4660	583
432	20240503	130000	458228625	4665	4665	4665	4665	5
433	20240503	125900	458205300	4670	4670	4670	4670	0
434	20240503	125800	458205300	4670	4670	4670	4670	0
435	20240503	125700	458205300	4670	4665	4670	4665	1049
436	20240503	125600	453311710	4670	4670	4670	4670	117
437	20240503	125500	452765320	4670	4670	4670	4670	0
438	20240503	125400	452765320	4670	4670	4670	4670	1
439	20240503	125300	452760650	4670	4670	4670	4670	0
440	20240503	125200	452760650	4670	4670	4670	4670	3151
441	20240503	125100	438045480	4670	4670	4670	4670	187
442	20240503	125000	437172190	4675	4675	4675	4675	0
443	20240503	124900	437172190	4675	4675	4675	4675	15
444	20240503	124800	437102065	4675	4675	4675	4675	0
445	20240503	124700	437102065	4675	4675	4675	4675	96
446	20240503	124600	436653265	4675	4675	4675	4675	85
447	20240503	124500	436255890	4670	4670	4670	4670	0
448	20240503	124400	436255890	4670	4670	4670	4670	0
449	20240503	124300	436255890	4670	4675	4675	4670	379
450	20240503	124200	434484085	4680	4680	4680	4680	2
451	20240503	124100	434474725	4675	4675	4675	4675	0
452	20240503	124000	434474725	4675	4675	4675	4675	0
453	20240503	123900	434474725	4675	4675	4675	4675	0
454	20240503	123800	434474725	4675	4675	4675	4675	0
455	20240503	123700	434474725	4675	4675	4675	4675	0
456	20240503	123600	434474725	4675	4675	4675	4675	0
457	20240503	123500	434474725	4675	4675	4675	4670	791
458	20240503	123400	430777125	4670	4670	4670	4670	251
459	20240503	123300	429604955	4675	4675	4675	4675	215
460	20240503	123200	428599830	4675	4675	4675	4675	1
461	20240503	123100	428595155	4675	4675	4675	4675	0
462	20240503	123000	428595155	4675	4675	4675	4675	382
463	20240503	122900	426809305	4675	4675	4675	4675	10
464	20240503	122800	426762555	4670	4670	4670	4670	0
465	20240503	122700	426762555	4670	4670	4670	4670	0
466	20240503	122600	426762555	4670	4670	4670	4670	100
467	20240503	122500	426295555	4670	4670	4670	4670	0
468	20240503	122400	426295555	4670	4670	4670	4670	0
469	20240503	122300	426295555	4670	4670	4670	4670	0
470	20240503	122200	426295555	4670	4670	4670	4670	0
471	20240503	122100	426295555	4670	4670	4670	4670	4
472	20240503	122000	426276875	4670	4670	4670	4670	0
473	20240503	121900	426276875	4670	4670	4670	4670	0
474	20240503	121800	426276875	4670	4675	4675	4670	797
475	20240503	121700	422552220	4685	4685	4685	4685	0
476	20240503	121600	422552220	4685	4685	4685	4685	0
477	20240503	121500	422552220	4685	4685	4685	4685	0
478	20240503	121400	422552220	4685	4685	4685	4685	10
479	20240503	121300	422505370	4695	4695	4695	4695	0
480	20240503	121200	422505370	4695	4695	4695	4695	0
481	20240503	121100	422505370	4695	4685	4695	4685	2
482	20240503	121000	422495990	4695	4675	4695	4675	1062
483	20240503	120900	417523630	4675	4675	4675	4675	942
484	20240503	120800	413119780	4670	4670	4670	4670	1
485	20240503	120700	413115110	4670	4670	4670	4670	0
486	20240503	120600	413115110	4670	4670	4670	4670	0
487	20240503	120500	413115110	4670	4670	4670	4670	0
488	20240503	120400	413115110	4670	4670	4670	4670	0
489	20240503	120300	413115110	4670	4670	4670	4670	0
490	20240503	120200	413115110	4670	4670	4670	4670	0
491	20240503	120100	413115110	4670	4670	4670	4670	0
492	20240503	120000	413115110	4670	4670	4670	4670	0
493	20240503	115900	413115110	4670	4670	4670	4670	0
494	20240503	115800	413115110	4670	4670	4670	4670	2
495	20240503	115700	413105770	4670	4670	4670	4670	0
496	20240503	115600	413105770	4670	4670	4670	4670	1
497	20240503	115500	413101100	4675	4675	4675	4675	0
498	20240503	115400	413101100	4675	4675	4675	4675	0
499	20240503	115300	413101100	4675	4675	4675	4675	0
500	20240503	115200	413101100	4675	4675	4675	4675	0
501	20240503	115100	413101100	4675	4675	4675	4675	0
502	20240503	115000	413101100	4675	4675	4675	4675	5
503	20240503	114900	413077725	4675	4675	4675	4675	1
504	20240503	114800	413073050	4675	4675	4675	4675	50
505	20240503	114700	412839300	4675	4675	4675	4675	67
506	20240503	114600	412526075	4675	4675	4675	4675	0
507	20240503	114500	412526075	4675	4675	4675	4675	30
508	20240503	114400	412385825	4670	4670	4670	4670	535
509	20240503	114300	409887375	4665	4665	4665	4665	71
510	20240503	114200	409556160	4670	4670	4670	4670	50
511	20240503	114100	409322660	4665	4665	4665	4665	0
512	20240503	114000	409322660	4665	4665	4665	4665	0
513	20240503	113900	409322660	4665	4665	4665	4665	0
514	20240503	113800	409322660	4665	4665	4665	4665	0
515	20240503	113700	409322660	4665	4665	4665	4665	1
516	20240503	113600	409317995	4665	4665	4665	4665	584
517	20240503	113500	406593635	4660	4665	4665	4660	535
518	20240503	113400	404097865	4665	4665	4665	4665	0
519	20240503	113300	404097865	4665	4665	4665	4665	0
520	20240503	113200	404097865	4665	4665	4665	4665	1006
521	20240503	113100	399404875	4660	4660	4660	4660	0
522	20240503	113000	399404875	4660	4665	4665	4660	70
523	20240503	112900	399078665	4665	4665	4665	4665	0
524	20240503	112800	399078665	4665	4665	4665	4665	240
525	20240503	112700	397959065	4665	4665	4665	4665	0
526	20240503	112600	397959065	4665	4665	4665	4665	0
527	20240503	112500	397959065	4665	4670	4670	4665	4967
528	20240503	112400	374770555	4670	4675	4675	4670	5075
529	20240503	112300	351066250	4680	4685	4685	4680	1108
530	20240503	112200	345880760	4685	4685	4685	4685	163
531	20240503	112100	345117105	4690	4690	4690	4690	0
532	20240503	112000	345117105	4690	4690	4690	4690	1136
533	20240503	111900	339789265	4690	4690	4690	4690	50
534	20240503	111800	339554765	4695	4695	4695	4695	0
535	20240503	111700	339554765	4695	4695	4695	4695	101
536	20240503	111600	339080570	4695	4695	4695	4695	0
537	20240503	111500	339080570	4695	4695	4695	4695	0
538	20240503	111400	339080570	4695	4695	4695	4695	0
539	20240503	111300	339080570	4695	4700	4700	4695	357
540	20240503	111200	337404445	4695	4695	4695	4695	0
541	20240503	111100	337404445	4695	4695	4695	4695	0
542	20240503	111000	337404445	4695	4695	4695	4695	361
543	20240503	110900	335709550	4700	4700	4700	4700	2346
544	20240503	110800	324683350	4700	4700	4700	4700	2
545	20240503	110700	324673950	4700	4700	4700	4700	32
546	20240503	110600	324523550	4705	4705	4705	4705	0
547	20240503	110500	324523550	4705	4705	4705	4705	183
548	20240503	110400	323662535	4705	4705	4705	4705	24
549	20240503	110300	323549615	4710	4705	4710	4705	2167
550	20240503	110200	313350640	4705	4705	4705	4700	19
551	20240503	110100	313261275	4700	4700	4700	4700	0
552	20240503	110000	313261275	4700	4700	4700	4700	60
553	20240503	105900	312979275	4700	4700	4700	4700	248
554	20240503	105800	311813675	4700	4700	4700	4700	0
555	20240503	105700	311813675	4700	4700	4700	4700	50
556	20240503	105600	311578675	4700	4700	4700	4700	160
557	20240503	105500	310826675	4700	4700	4700	4700	896
558	20240503	105400	306615475	4700	4700	4700	4700	1
559	20240503	105300	306610775	4700	4695	4700	4695	192
560	20240503	105200	305708380	4705	4700	4705	4700	2586
561	20240503	105100	293551250	4700	4700	4700	4700	501
562	20240503	105000	291196550	4705	4700	4705	4700	42
563	20240503	104900	290999090	4700	4700	4700	4700	103
564	20240503	104800	290514990	4700	4700	4705	4700	1135
565	20240503	104700	285180385	4700	4700	4700	4700	952
566	20240503	104600	280705985	4700	4700	4700	4700	1845
567	20240503	104500	272034485	4705	4705	4705	4705	0
568	20240503	104400	272034485	4705	4705	4705	4705	211
569	20240503	104300	271041730	4705	4700	4705	4700	1729
570	20240503	104200	262915365	4700	4700	4700	4700	4
571	20240503	104100	262896565	4700	4705	4705	4700	76
572	20240503	104000	262539235	4705	4705	4705	4705	217
573	20240503	103900	261518250	4710	4705	4710	4700	181
574	20240503	103800	260667080	4705	4700	4705	4700	821
575	20240503	103700	256805280	4705	4705	4705	4705	5
576	20240503	103600	256781755	4700	4700	4700	4700	1053
577	20240503	103500	251832655	4700	4700	4700	4700	1958
578	20240503	103400	242630055	4700	4700	4705	4700	1151
579	20240503	103300	237219840	4700	4695	4700	4695	1067
580	20240503	103200	232205270	4695	4690	4695	4690	60
581	20240503	103100	231923765	4690	4695	4695	4690	50
582	20240503	103000	231689190	4690	4690	4690	4690	200
583	20240503	102900	230751190	4685	4690	4690	4685	525
584	20240503	102800	228291065	4690	4695	4695	4690	96
585	20240503	102700	227840820	4690	4690	4690	4685	139
586	20240503	102600	227189210	4695	4695	4700	4690	103
587	20240503	102500	226706120	4700	4695	4700	4690	6
588	20240503	102400	226677960	4695	4690	4695	4690	123
589	20240503	102300	226100490	4690	4690	4690	4690	25
590	20240503	102200	225983240	4690	4690	4690	4690	1
591	20240503	102100	225978550	4695	4695	4695	4695	0
592	20240503	102000	225978550	4695	4695	4695	4695	0
593	20240503	101900	225978550	4695	4690	4700	4690	50
594	20240503	101800	225743725	4695	4685	4695	4685	25
595	20240503	101700	225626480	4690	4685	4690	4675	2427
596	20240503	101600	214249125	4705	4695	4705	4685	13
597	20240503	101500	214188160	4700	4690	4700	4690	5000
598	20240503	101400	190696255	4690	4690	4690	4690	100
599	20240503	101300	190227255	4690	4690	4690	4690	122
600	20240503	101200	189655075	4685	4690	4700	4685	5808
601	20240503	101100	162381690	4685	4675	4685	4675	2013
602	20240503	101000	152950830	4685	4680	4685	4675	3522
603	20240503	100900	136452840	4685	4670	4685	4670	1540
604	20240503	100800	129238460	4680	4680	4680	4680	237
605	20240503	100700	128129300	4685	4675	4685	4675	3024
606	20240503	100600	113968780	4675	4675	4675	4675	24
607	20240503	100500	113856580	4675	4675	4675	4675	0
608	20240503	100400	113856580	4675	4675	4675	4675	674
609	20240503	100300	110705630	4675	4675	4675	4675	0
610	20240503	100200	110705630	4675	4675	4675	4675	5
611	20240503	100100	110682255	4675	4675	4675	4675	100
612	20240503	100000	110214755	4675	4675	4675	4675	0
613	20240503	095900	110214755	4675	4675	4675	4675	0
614	20240503	095800	110214755	4675	4675	4675	4675	11
615	20240503	095700	110163330	4680	4680	4680	4680	0
616	20240503	095600	110163330	4680	4680	4680	4680	1110
617	20240503	095500	104968530	4680	4680	4680	4680	4
618	20240503	095400	104949810	4680	4680	4680	4680	1
619	20240503	095300	104945130	4675	4675	4675	4675	332
620	20240503	095200	103393030	4675	4675	4675	4675	0
621	20240503	095100	103393030	4675	4680	4680	4675	372
622	20240503	095000	101653910	4675	4675	4675	4675	0
623	20240503	094900	101653910	4675	4675	4680	4675	1362
624	20240503	094800	95280060	4675	4675	4680	4675	200
625	20240503	094700	94344800	4675	4680	4680	4675	43
626	20240503	094600	94143590	4680	4680	4680	4680	0
627	20240503	094500	94143590	4680	4680	4680	4680	10
628	20240503	094400	94096790	4675	4675	4675	4675	312
629	20240503	094300	92638190	4675	4670	4675	4670	1054
630	20240503	094200	87716000	4675	4675	4675	4670	31
631	20240503	094100	87571080	4675	4675	4675	4675	102
632	20240503	094000	87094230	4670	4670	4670	4670	1298
633	20240503	093900	81032570	4670	4670	4670	4670	21
634	20240503	093800	80934500	4675	4670	4675	4670	1537
635	20240503	093700	73750230	4670	4670	4670	4670	151
636	20240503	093600	73045060	4670	4670	4670	4670	0
637	20240503	093500	73045060	4670	4665	4670	4665	102
638	20240503	093400	72569225	4665	4665	4665	4665	0
639	20240503	093300	72569225	4665	4670	4670	4665	18
640	20240503	093200	72485215	4675	4670	4675	4670	60
641	20240503	093100	72204785	4670	4670	4670	4670	0
642	20240503	093000	72204785	4670	4665	4670	4665	63
643	20240503	092900	71910625	4665	4665	4665	4665	0
644	20240503	092800	71910625	4665	4665	4665	4665	1
645	20240503	092700	71905960	4665	4665	4665	4665	0
646	20240503	092600	71905960	4665	4655	4675	4655	1530
647	20240503	092500	64754030	4655	4655	4655	4655	0
648	20240503	092400	64754030	4655	4650	4655	4650	154
649	20240503	092300	64037250	4645	4650	4650	4645	205
650	20240503	092200	63084500	4650	4650	4650	4650	0
651	20240503	092100	63084500	4650	4660	4660	4650	1002
652	20240503	092000	58422975	4670	4660	4670	4660	5
653	20240503	091900	58399655	4660	4660	4660	4660	1
654	20240503	091800	58394995	4670	4670	4670	4670	364
655	20240503	091700	56695115	4670	4665	4670	4660	5
656	20240503	091600	56671780	4670	4660	4670	4660	8
657	20240503	091500	56634490	4660	4650	4660	4650	14
658	20240503	091400	56569350	4645	4645	4650	4645	397
659	20240503	091300	54725205	4650	4650	4650	4650	2
660	20240503	091200	54715905	4650	4650	4650	4650	0
661	20240503	091100	54715905	4650	4650	4650	4650	454
662	20240503	091000	52604805	4650	4650	4650	4650	1021
663	20240503	090900	47857155	4650	4650	4650	4650	0
664	20240503	090800	47857155	4650	4650	4650	4650	2009
665	20240503	090700	38515305	4645	4650	4650	4645	6
666	20240503	090600	38487415	4650	4650	4650	4650	2531
667	20240503	090500	26718265	4650	4655	4655	4650	2004
668	20240503	090400	17397385	4650	4660	4665	4650	2527
669	20240503	090300	5634195	4665	4665	4665	4665	115
670	20240503	090200	5097720	4665	4665	4665	4665	72
671	20240503	090100	4761840	4665	4665	4665	4665	78
672	20240503	090000	4397970	4665	4670	4675	4665	942