KissMeData/171120/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	203000	188928695	2975	2975	2975	2975	2239
3	20240502	202900	188928695	2975	2975	2975	2975	0
4	20240502	202800	188928695	2975	2975	2975	2975	0
5	20240502	202700	188928695	2975	2975	2975	2975	0
6	20240502	202600	188928695	2975	2975	2975	2975	0
7	20240502	202500	188928695	2975	2975	2975	2975	0
8	20240502	202400	188928695	2975	2975	2975	2975	0
9	20240502	202300	188928695	2975	2975	2975	2975	0
10	20240502	202200	188928695	2975	2975	2975	2975	0
11	20240502	202100	188928695	2975	2975	2975	2975	0
12	20240502	202000	188928695	2975	2975	2975	2975	0
13	20240502	201900	188928695	2975	2975	2975	2975	0
14	20240502	201800	188928695	2975	2975	2975	2975	0
15	20240502	201700	188928695	2975	2975	2975	2975	0
16	20240502	201600	188928695	2975	2975	2975	2975	0
17	20240502	201500	188928695	2975	2975	2975	2975	0
18	20240502	201400	188928695	2975	2975	2975	2975	0
19	20240502	201300	188928695	2975	2975	2975	2975	0
20	20240502	201200	188928695	2975	2975	2975	2975	0
21	20240502	201100	188928695	2975	2975	2975	2975	0
22	20240502	201000	188928695	2975	2975	2975	2975	0
23	20240502	200900	188928695	2975	2975	2975	2975	0
24	20240502	200800	188928695	2975	2975	2975	2975	0
25	20240502	200700	188928695	2975	2975	2975	2975	0
26	20240502	200600	188928695	2975	2975	2975	2975	0
27	20240502	200500	188928695	2975	2975	2975	2975	0
28	20240502	200400	188928695	2975	2975	2975	2975	0
29	20240502	200300	188928695	2975	2975	2975	2975	0
30	20240502	200200	188928695	2975	2975	2975	2975	0
31	20240502	200100	188928695	2975	2975	2975	2975	0
32	20240502	200000	188928695	2975	2975	2975	2975	2239
33	20240502	195900	188928695	2975	2975	2975	2975	0
34	20240502	195800	188928695	2975	2975	2975	2975	0
35	20240502	195700	188928695	2975	2975	2975	2975	0
36	20240502	195600	188928695	2975	2975	2975	2975	0
37	20240502	195500	188928695	2975	2975	2975	2975	0
38	20240502	195400	188928695	2975	2975	2975	2975	0
39	20240502	195300	188928695	2975	2975	2975	2975	0
40	20240502	195200	188928695	2975	2975	2975	2975	0
41	20240502	195100	188928695	2975	2975	2975	2975	0
42	20240502	195000	188928695	2975	2975	2975	2975	0
43	20240502	194900	188928695	2975	2975	2975	2975	0
44	20240502	194800	188928695	2975	2975	2975	2975	0
45	20240502	194700	188928695	2975	2975	2975	2975	0
46	20240502	194600	188928695	2975	2975	2975	2975	0
47	20240502	194500	188928695	2975	2975	2975	2975	0
48	20240502	194400	188928695	2975	2975	2975	2975	0
49	20240502	194300	188928695	2975	2975	2975	2975	0
50	20240502	194200	188928695	2975	2975	2975	2975	0
51	20240502	194100	188928695	2975	2975	2975	2975	0
52	20240502	194000	188928695	2975	2975	2975	2975	0
53	20240502	193900	188928695	2975	2975	2975	2975	0
54	20240502	193800	188928695	2975	2975	2975	2975	0
55	20240502	193700	188928695	2975	2975	2975	2975	0
56	20240502	193600	188928695	2975	2975	2975	2975	0
57	20240502	193500	188928695	2975	2975	2975	2975	0
58	20240502	193400	188928695	2975	2975	2975	2975	0
59	20240502	193300	188928695	2975	2975	2975	2975	0
60	20240502	193200	188928695	2975	2975	2975	2975	0
61	20240502	193100	188928695	2975	2975	2975	2975	0
62	20240502	193000	188928695	2975	2975	2975	2975	2239
63	20240502	192900	188928695	2975	2975	2975	2975	0
64	20240502	192800	188928695	2975	2975	2975	2975	0
65	20240502	192700	188928695	2975	2975	2975	2975	0
66	20240502	192600	188928695	2975	2975	2975	2975	0
67	20240502	192500	188928695	2975	2975	2975	2975	0
68	20240502	192400	188928695	2975	2975	2975	2975	0
69	20240502	192300	188928695	2975	2975	2975	2975	0
70	20240502	192200	188928695	2975	2975	2975	2975	0
71	20240502	192100	188928695	2975	2975	2975	2975	0
72	20240502	192000	188928695	2975	2975	2975	2975	0
73	20240502	191900	188928695	2975	2975	2975	2975	0
74	20240502	191800	188928695	2975	2975	2975	2975	0
75	20240502	191700	188928695	2975	2975	2975	2975	0
76	20240502	191600	188928695	2975	2975	2975	2975	0
77	20240502	191500	188928695	2975	2975	2975	2975	0
78	20240502	191400	188928695	2975	2975	2975	2975	0
79	20240502	191300	188928695	2975	2975	2975	2975	0
80	20240502	191200	188928695	2975	2975	2975	2975	0
81	20240502	191100	188928695	2975	2975	2975	2975	0
82	20240502	191000	188928695	2975	2975	2975	2975	0
83	20240502	190900	188928695	2975	2975	2975	2975	0
84	20240502	190800	188928695	2975	2975	2975	2975	0
85	20240502	190700	188928695	2975	2975	2975	2975	0
86	20240502	190600	188928695	2975	2975	2975	2975	0
87	20240502	190500	188928695	2975	2975	2975	2975	0
88	20240502	190400	188928695	2975	2975	2975	2975	0
89	20240502	190300	188928695	2975	2975	2975	2975	0
90	20240502	190200	188928695	2975	2975	2975	2975	0
91	20240502	190100	188928695	2975	2975	2975	2975	0
92	20240502	190000	188928695	2975	2975	2975	2975	2239
93	20240502	185900	188928695	2975	2975	2975	2975	0
94	20240502	185800	188928695	2975	2975	2975	2975	0
95	20240502	185700	188928695	2975	2975	2975	2975	0
96	20240502	185600	188928695	2975	2975	2975	2975	0
97	20240502	185500	188928695	2975	2975	2975	2975	0
98	20240502	185400	188928695	2975	2975	2975	2975	0
99	20240502	185300	188928695	2975	2975	2975	2975	0
100	20240502	185200	188928695	2975	2975	2975	2975	0
101	20240502	185100	188928695	2975	2975	2975	2975	0
102	20240502	185000	188928695	2975	2975	2975	2975	0
103	20240502	184900	188928695	2975	2975	2975	2975	0
104	20240502	184800	188928695	2975	2975	2975	2975	0
105	20240502	184700	188928695	2975	2975	2975	2975	0
106	20240502	184600	188928695	2975	2975	2975	2975	0
107	20240502	184500	188928695	2975	2975	2975	2975	0
108	20240502	184400	188928695	2975	2975	2975	2975	0
109	20240502	184300	188928695	2975	2975	2975	2975	0
110	20240502	184200	188928695	2975	2975	2975	2975	0
111	20240502	184100	188928695	2975	2975	2975	2975	0
112	20240502	184000	188928695	2975	2975	2975	2975	0
113	20240502	183900	188928695	2975	2975	2975	2975	0
114	20240502	183800	188928695	2975	2975	2975	2975	0
115	20240502	183700	188928695	2975	2975	2975	2975	0
116	20240502	183600	188928695	2975	2975	2975	2975	0
117	20240502	183500	188928695	2975	2975	2975	2975	0
118	20240502	183400	188928695	2975	2975	2975	2975	0
119	20240502	183300	188928695	2975	2975	2975	2975	0
120	20240502	183200	188928695	2975	2975	2975	2975	0
121	20240502	183100	188928695	2975	2975	2975	2975	0
122	20240502	183000	188928695	2975	2975	2975	2975	2239
123	20240502	182900	188928695	2975	2975	2975	2975	0
124	20240502	182800	188928695	2975	2975	2975	2975	0
125	20240502	182700	188928695	2975	2975	2975	2975	0
126	20240502	182600	188928695	2975	2975	2975	2975	0
127	20240502	182500	188928695	2975	2975	2975	2975	0
128	20240502	182400	188928695	2975	2975	2975	2975	0
129	20240502	182300	188928695	2975	2975	2975	2975	0
130	20240502	182200	188928695	2975	2975	2975	2975	0
131	20240502	182100	188928695	2975	2975	2975	2975	0
132	20240502	182000	188928695	2975	2975	2975	2975	0
133	20240502	181900	188928695	2975	2975	2975	2975	0
134	20240502	181800	188928695	2975	2975	2975	2975	0
135	20240502	181700	188928695	2975	2975	2975	2975	0
136	20240502	181600	188928695	2975	2975	2975	2975	0
137	20240502	181500	188928695	2975	2975	2975	2975	0
138	20240502	181400	188928695	2975	2975	2975	2975	0
139	20240502	181300	188928695	2975	2975	2975	2975	0
140	20240502	181200	188928695	2975	2975	2975	2975	0
141	20240502	181100	188928695	2975	2975	2975	2975	0
142	20240502	181000	188928695	2975	2975	2975	2975	0
143	20240502	180900	188928695	2975	2975	2975	2975	0
144	20240502	180800	188928695	2975	2975	2975	2975	0
145	20240502	180700	188928695	2975	2975	2975	2975	0
146	20240502	180600	188928695	2975	2975	2975	2975	0
147	20240502	180500	188928695	2975	2975	2975	2975	0
148	20240502	180400	188928695	2975	2975	2975	2975	0
149	20240502	180300	188928695	2975	2975	2975	2975	0
150	20240502	180200	188928695	2975	2975	2975	2975	0
151	20240502	180100	188928695	2975	2975	2975	2975	0
152	20240502	180000	188928695	2975	2975	2975	2975	2239
153	20240502	175900	188928695	2975	2975	2975	2975	0
154	20240502	175800	188928695	2975	2975	2975	2975	0
155	20240502	175700	188928695	2975	2975	2975	2975	0
156	20240502	175600	188928695	2975	2975	2975	2975	0
157	20240502	175500	188928695	2975	2975	2975	2975	0
158	20240502	175400	188928695	2975	2975	2975	2975	0
159	20240502	175300	188928695	2975	2975	2975	2975	0
160	20240502	175200	188928695	2975	2975	2975	2975	0
161	20240502	175100	188928695	2975	2975	2975	2975	0
162	20240502	175000	188928695	2975	2975	2975	2975	0
163	20240502	174900	188928695	2975	2975	2975	2975	0
164	20240502	174800	188928695	2975	2975	2975	2975	0
165	20240502	174700	188928695	2975	2975	2975	2975	0
166	20240502	174600	188928695	2975	2975	2975	2975	0
167	20240502	174500	188928695	2975	2975	2975	2975	0
168	20240502	174400	188928695	2975	2975	2975	2975	0
169	20240502	174300	188928695	2975	2975	2975	2975	0
170	20240502	174200	188928695	2975	2975	2975	2975	0
171	20240502	174100	188928695	2975	2975	2975	2975	0
172	20240502	174000	188928695	2975	2975	2975	2975	0
173	20240502	173900	188928695	2975	2975	2975	2975	0
174	20240502	173800	188928695	2975	2975	2975	2975	0
175	20240502	173700	188928695	2975	2975	2975	2975	0
176	20240502	173600	188928695	2975	2975	2975	2975	0
177	20240502	173500	188928695	2975	2975	2975	2975	0
178	20240502	173400	188928695	2975	2975	2975	2975	0
179	20240502	173300	188928695	2975	2975	2975	2975	0
180	20240502	173200	188928695	2975	2975	2975	2975	0
181	20240502	173100	188928695	2975	2975	2975	2975	0
182	20240502	173000	188928695	2975	2975	2975	2975	2239
183	20240502	172900	188928695	2975	2975	2975	2975	0
184	20240502	172800	188928695	2975	2975	2975	2975	0
185	20240502	172700	188928695	2975	2975	2975	2975	0
186	20240502	172600	188928695	2975	2975	2975	2975	0
187	20240502	172500	188928695	2975	2975	2975	2975	0
188	20240502	172400	188928695	2975	2975	2975	2975	0
189	20240502	172300	188928695	2975	2975	2975	2975	0
190	20240502	172200	188928695	2975	2975	2975	2975	0
191	20240502	172100	188928695	2975	2975	2975	2975	0
192	20240502	172000	188928695	2975	2975	2975	2975	0
193	20240502	171900	188928695	2975	2975	2975	2975	0
194	20240502	171800	188928695	2975	2975	2975	2975	0
195	20240502	171700	188928695	2975	2975	2975	2975	0
196	20240502	171600	188928695	2975	2975	2975	2975	0
197	20240502	171500	188928695	2975	2975	2975	2975	0
198	20240502	171400	188928695	2975	2975	2975	2975	0
199	20240502	171300	188928695	2975	2975	2975	2975	0
200	20240502	171200	188928695	2975	2975	2975	2975	0
201	20240502	171100	188928695	2975	2975	2975	2975	0
202	20240502	171000	188928695	2975	2975	2975	2975	0
203	20240502	170900	188928695	2975	2975	2975	2975	0
204	20240502	170800	188928695	2975	2975	2975	2975	0
205	20240502	170700	188928695	2975	2975	2975	2975	0
206	20240502	170600	188928695	2975	2975	2975	2975	0
207	20240502	170500	188928695	2975	2975	2975	2975	0
208	20240502	170400	188928695	2975	2975	2975	2975	0
209	20240502	170300	188928695	2975	2975	2975	2975	0
210	20240502	170200	188928695	2975	2975	2975	2975	0
211	20240502	170100	188928695	2975	2975	2975	2975	0
212	20240502	170000	188928695	2975	2975	2975	2975	2239
213	20240502	165900	188928695	2975	2975	2975	2975	0
214	20240502	165800	188928695	2975	2975	2975	2975	0
215	20240502	165700	188928695	2975	2975	2975	2975	0
216	20240502	165600	188928695	2975	2975	2975	2975	0
217	20240502	165500	188928695	2975	2975	2975	2975	0
218	20240502	165400	188928695	2975	2975	2975	2975	0
219	20240502	165300	188928695	2975	2975	2975	2975	0
220	20240502	165200	188928695	2975	2975	2975	2975	0
221	20240502	165100	188928695	2975	2975	2975	2975	0
222	20240502	165000	188928695	2975	2975	2975	2975	0
223	20240502	164900	188928695	2975	2975	2975	2975	0
224	20240502	164800	188928695	2975	2975	2975	2975	0
225	20240502	164700	188928695	2975	2975	2975	2975	0
226	20240502	164600	188928695	2975	2975	2975	2975	0
227	20240502	164500	188928695	2975	2975	2975	2975	0
228	20240502	164400	188928695	2975	2975	2975	2975	0
229	20240502	164300	188928695	2975	2975	2975	2975	0
230	20240502	164200	188928695	2975	2975	2975	2975	0
231	20240502	164100	188928695	2975	2975	2975	2975	0
232	20240502	164000	188928695	2975	2975	2975	2975	0
233	20240502	163900	188928695	2975	2975	2975	2975	0
234	20240502	163800	188928695	2975	2975	2975	2975	0
235	20240502	163700	188928695	2975	2975	2975	2975	0
236	20240502	163600	188928695	2975	2975	2975	2975	0
237	20240502	163500	188928695	2975	2975	2975	2975	0
238	20240502	163400	188928695	2975	2975	2975	2975	0
239	20240502	163300	188928695	2975	2975	2975	2975	0
240	20240502	163200	188928695	2975	2975	2975	2975	0
241	20240502	163100	188928695	2975	2975	2975	2975	0
242	20240502	163000	188928695	2975	2975	2975	2975	2239
243	20240502	162900	188928695	2975	2975	2975	2975	0
244	20240502	162800	188928695	2975	2975	2975	2975	0
245	20240502	162700	188928695	2975	2975	2975	2975	0
246	20240502	162600	188928695	2975	2975	2975	2975	0
247	20240502	162500	188928695	2975	2975	2975	2975	0
248	20240502	162400	188928695	2975	2975	2975	2975	0
249	20240502	162300	188928695	2975	2975	2975	2975	0
250	20240502	162200	188928695	2975	2975	2975	2975	0
251	20240502	162100	188928695	2975	2975	2975	2975	0
252	20240502	162000	188928695	2975	2975	2975	2975	0
253	20240502	161900	188928695	2975	2975	2975	2975	0
254	20240502	161800	188928695	2975	2975	2975	2975	0
255	20240502	161700	188928695	2975	2975	2975	2975	0
256	20240502	161600	188928695	2975	2975	2975	2975	0
257	20240502	161500	188928695	2975	2975	2975	2975	0
258	20240502	161400	188928695	2975	2975	2975	2975	0
259	20240502	161300	188928695	2975	2975	2975	2975	0
260	20240502	161200	188928695	2975	2975	2975	2975	0
261	20240502	161100	188928695	2975	2975	2975	2975	0
262	20240502	161000	188928695	2975	2975	2975	2975	0
263	20240502	160900	188928695	2975	2975	2975	2975	0
264	20240502	160800	188928695	2975	2975	2975	2975	0
265	20240502	160700	188928695	2975	2975	2975	2975	0
266	20240502	160600	188928695	2975	2975	2975	2975	0
267	20240502	160500	188928695	2975	2975	2975	2975	0
268	20240502	160400	188928695	2975	2975	2975	2975	0
269	20240502	160300	188928695	2975	2975	2975	2975	0
270	20240502	160200	188928695	2975	2975	2975	2975	0
271	20240502	160100	188928695	2975	2975	2975	2975	0
272	20240502	160000	188928695	2975	2975	2975	2975	2239
273	20240502	155900	188928695	2975	2975	2975	2975	0
274	20240502	155800	188928695	2975	2975	2975	2975	0
275	20240502	155700	188928695	2975	2975	2975	2975	0
276	20240502	155600	188928695	2975	2975	2975	2975	0
277	20240502	155500	188928695	2975	2975	2975	2975	0
278	20240502	155400	188928695	2975	2975	2975	2975	0
279	20240502	155300	188928695	2975	2975	2975	2975	0
280	20240502	155200	188928695	2975	2975	2975	2975	0
281	20240502	155100	188928695	2975	2975	2975	2975	0
282	20240502	155000	188928695	2975	2975	2975	2975	0
283	20240502	154900	188928695	2975	2975	2975	2975	0
284	20240502	154800	188928695	2975	2975	2975	2975	0
285	20240502	154700	188928695	2975	2975	2975	2975	0
286	20240502	154600	188928695	2975	2975	2975	2975	0
287	20240502	154500	188928695	2975	2975	2975	2975	0
288	20240502	154400	188928695	2975	2975	2975	2975	0
289	20240502	154300	188928695	2975	2975	2975	2975	0
290	20240502	154200	188928695	2975	2975	2975	2975	0
291	20240502	154100	188928695	2975	2975	2975	2975	0
292	20240502	154000	188928695	2975	2975	2975	2975	0
293	20240502	153900	188928695	2975	2975	2975	2975	0
294	20240502	153800	188928695	2975	2975	2975	2975	0
295	20240502	153700	188928695	2975	2975	2975	2975	0
296	20240502	153600	188928695	2975	2975	2975	2975	0
297	20240502	153500	188928695	2975	2975	2975	2975	0
298	20240502	153400	188928695	2975	2975	2975	2975	0
299	20240502	153300	188928695	2975	2975	2975	2975	0
300	20240502	153200	188928695	2975	2975	2975	2975	0
301	20240502	153100	188928695	2975	2975	2975	2975	0
302	20240502	153000	188928695	2975	2975	2975	2975	4478
303	20240502	152900	182267670	2980	2980	2980	2980	0
304	20240502	152800	182267670	2980	2980	2980	2980	0
305	20240502	152700	182267670	2980	2980	2980	2980	0
306	20240502	152600	182267670	2980	2980	2980	2980	0
307	20240502	152500	182267670	2980	2980	2980	2980	0
308	20240502	152400	182267670	2980	2980	2980	2980	0
309	20240502	152300	182267670	2980	2980	2980	2980	0
310	20240502	152200	182267670	2980	2980	2980	2980	0
311	20240502	152100	182267670	2980	2980	2980	2980	0
312	20240502	152000	182267670	2980	2980	2980	2980	0
313	20240502	151900	182267670	2980	2970	2980	2965	125
314	20240502	151800	181895270	2965	2965	2965	2965	0
315	20240502	151700	181895270	2965	2965	2965	2965	1
316	20240502	151600	181892305	2980	2965	2980	2965	16
317	20240502	151500	181844640	2960	2965	2965	2960	4098
318	20240502	151400	169714460	2965	2980	2980	2965	7887
319	20240502	151300	146290060	2980	2980	2980	2980	864
320	20240502	151200	143715340	2980	2980	2980	2980	0
321	20240502	151100	143715340	2980	2980	2980	2980	0
322	20240502	151000	143715340	2980	2980	2980	2980	176
323	20240502	150900	143190860	2980	2980	2980	2980	0
324	20240502	150800	143190860	2980	2980	2980	2980	0
325	20240502	150700	143190860	2980	2980	2980	2980	884
326	20240502	150600	140556540	2985	2985	2985	2985	0
327	20240502	150500	140556540	2985	2985	2985	2985	0
328	20240502	150400	140556540	2985	2985	2985	2985	0
329	20240502	150300	140556540	2985	2985	2985	2985	20
330	20240502	150200	140496840	2985	2985	2985	2985	0
331	20240502	150100	140496840	2985	2985	2985	2985	0
332	20240502	150000	140496840	2985	2985	2985	2985	1
333	20240502	145900	140493855	2985	2985	2985	2985	0
334	20240502	145800	140493855	2985	2985	2985	2985	0
335	20240502	145700	140493855	2985	2985	2985	2985	0
336	20240502	145600	140493855	2985	2985	2985	2985	0
337	20240502	145500	140493855	2985	2985	2985	2985	335
338	20240502	145400	139493880	2985	2985	2985	2985	0
339	20240502	145300	139493880	2985	2985	2985	2985	100
340	20240502	145200	139195380	2985	2985	2985	2985	0
341	20240502	145100	139195380	2985	2985	2985	2985	0
342	20240502	145000	139195380	2985	2985	2985	2985	0
343	20240502	144900	139195380	2985	2985	2985	2985	5
344	20240502	144800	139180455	2985	2985	2985	2985	0
345	20240502	144700	139180455	2985	2985	2985	2985	0
346	20240502	144600	139180455	2985	2985	2985	2985	11
347	20240502	144500	139147620	2985	2980	2985	2980	2
348	20240502	144400	139141655	2980	2980	2980	2980	0
349	20240502	144300	139141655	2980	2980	2980	2980	400
350	20240502	144200	137949655	2980	2980	2980	2980	0
351	20240502	144100	137949655	2980	2980	2980	2980	0
352	20240502	144000	137949655	2980	2980	2980	2980	0
353	20240502	143900	137949655	2980	2980	2980	2980	600
354	20240502	143800	136161655	2985	2985	2985	2985	32
355	20240502	143700	136066135	2985	2985	2985	2985	0
356	20240502	143600	136066135	2985	2985	2985	2985	0
357	20240502	143500	136066135	2985	2985	2985	2985	80
358	20240502	143400	135827335	2985	2985	2985	2985	0
359	20240502	143300	135827335	2985	2985	2985	2985	0
360	20240502	143200	135827335	2985	2985	2985	2985	0
361	20240502	143100	135827335	2985	2985	2985	2985	0
362	20240502	143000	135827335	2985	2985	2985	2985	33
363	20240502	142900	135728830	2985	2985	2985	2985	50
364	20240502	142800	135579580	2985	2985	2985	2985	50
365	20240502	142700	135430330	2985	2985	2985	2985	0
366	20240502	142600	135430330	2985	2985	2985	2985	0
367	20240502	142500	135430330	2985	2985	2985	2985	2
368	20240502	142400	135424360	2980	2980	2980	2980	1
369	20240502	142300	135421380	2985	2985	2985	2985	0
370	20240502	142200	135421380	2985	2985	2985	2985	0
371	20240502	142100	135421380	2985	2985	2985	2985	0
372	20240502	142000	135421380	2985	2985	2985	2985	16
373	20240502	141900	135373620	2985	2985	2985	2985	0
374	20240502	141800	135373620	2985	2985	2985	2985	50
375	20240502	141700	135224370	2985	2985	2985	2985	30
376	20240502	141600	135134820	2985	2985	2985	2985	0
377	20240502	141500	135134820	2985	2985	2985	2985	0
378	20240502	141400	135134820	2985	2985	2985	2985	0
379	20240502	141300	135134820	2985	2985	2985	2985	10
380	20240502	141200	135104970	2985	2985	2985	2985	1
381	20240502	141100	135101985	2985	2985	2985	2985	0
382	20240502	141000	135101985	2985	2985	2985	2985	0
383	20240502	140900	135101985	2985	2985	2985	2985	0
384	20240502	140800	135101985	2985	2985	2985	2985	0
385	20240502	140700	135101985	2985	2985	2985	2985	0
386	20240502	140600	135101985	2985	2985	2985	2985	0
387	20240502	140500	135101985	2985	2985	2985	2985	0
388	20240502	140400	135101985	2985	2985	2985	2985	6
389	20240502	140300	135084075	2990	2990	2990	2990	3
390	20240502	140200	135075105	2990	2990	2990	2990	0
391	20240502	140100	135075105	2990	2990	2990	2990	0
392	20240502	140000	135075105	2990	2990	2990	2990	0
393	20240502	135900	135075105	2990	2990	2990	2990	0
394	20240502	135800	135075105	2990	2990	2990	2990	0
395	20240502	135700	135075105	2990	2990	2990	2990	16
396	20240502	135600	135027265	2990	2980	2990	2980	2
397	20240502	135500	135021295	2980	2980	2980	2980	0
398	20240502	135400	135021295	2980	2980	2980	2980	20
399	20240502	135300	134961695	2980	2980	2980	2980	91
400	20240502	135200	134690515	2980	2980	2980	2980	16
401	20240502	135100	134642835	2975	2970	2975	2970	14
402	20240502	135000	134601250	2970	2970	2970	2970	40
403	20240502	134900	134482450	2965	2965	2965	2965	0
404	20240502	134800	134482450	2965	2965	2965	2965	0
405	20240502	134700	134482450	2965	2965	2965	2965	0
406	20240502	134600	134482450	2965	2965	2965	2965	0
407	20240502	134500	134482450	2965	2965	2965	2965	0
408	20240502	134400	134482450	2965	2965	2965	2965	0
409	20240502	134300	134482450	2965	2965	2965	2965	0
410	20240502	134200	134482450	2965	2965	2965	2965	1991
411	20240502	134100	128579135	2970	2965	2980	2965	368
412	20240502	134000	127485020	2970	2975	2975	2970	300
413	20240502	133900	126594010	2970	2975	2975	2970	4067
414	20240502	133800	114513450	2975	2980	2980	2975	3806
415	20240502	133700	103184815	2985	2985	2985	2985	0
416	20240502	133600	103184815	2985	2985	2985	2985	0
417	20240502	133500	103184815	2985	2985	2985	2985	300
418	20240502	133400	102289315	2985	2985	2985	2985	1228
419	20240502	133300	98623735	2990	2990	2990	2990	0
420	20240502	133200	98623735	2990	2990	2990	2990	0
421	20240502	133100	98623735	2990	2990	2990	2990	0
422	20240502	133000	98623735	2990	2990	2990	2990	0
423	20240502	132900	98623735	2990	2990	2990	2990	0
424	20240502	132800	98623735	2990	2990	2990	2990	0
425	20240502	132700	98623735	2990	2990	2990	2990	0
426	20240502	132600	98623735	2990	2990	2990	2990	1
427	20240502	132500	98620745	2990	2990	2990	2990	4
428	20240502	132400	98608785	2990	2990	2990	2990	1
429	20240502	132300	98605795	2985	2985	2985	2985	0
430	20240502	132200	98605795	2985	2985	2985	2985	725
431	20240502	132100	96441670	2990	2990	2990	2990	0
432	20240502	132000	96441670	2990	2990	2990	2990	1
433	20240502	131900	96438680	2990	2990	2990	2990	0
434	20240502	131800	96438680	2990	2990	2990	2990	0
435	20240502	131700	96438680	2990	2990	2990	2990	0
436	20240502	131600	96438680	2990	2990	2990	2990	0
437	20240502	131500	96438680	2990	2990	2990	2990	0
438	20240502	131400	96438680	2990	2990	2990	2990	0
439	20240502	131300	96438680	2990	2990	2990	2990	0
440	20240502	131200	96438680	2990	2990	2990	2990	0
441	20240502	131100	96438680	2990	2990	2990	2990	0
442	20240502	131000	96438680	2990	2990	2990	2990	10
443	20240502	130900	96408780	2990	2990	2990	2990	0
444	20240502	130800	96408780	2990	2990	2990	2990	0
445	20240502	130700	96408780	2990	2990	2990	2990	0
446	20240502	130600	96408780	2990	2990	2990	2990	0
447	20240502	130500	96408780	2990	2990	2990	2990	0
448	20240502	130400	96408780	2990	2990	2990	2990	0
449	20240502	130300	96408780	2990	2990	2990	2990	0
450	20240502	130200	96408780	2990	2990	2990	2990	0
451	20240502	130100	96408780	2990	2990	2990	2990	20
452	20240502	130000	96348980	2990	2990	2990	2990	0
453	20240502	125900	96348980	2990	2990	2990	2990	0
454	20240502	125800	96348980	2990	2990	2990	2990	1
455	20240502	125700	96345990	2990	2990	2990	2990	0
456	20240502	125600	96345990	2990	2990	2990	2990	2
457	20240502	125500	96340010	2990	2990	2990	2990	1
458	20240502	125400	96337020	2990	2990	2990	2990	0
459	20240502	125300	96337020	2990	2990	2990	2990	0
460	20240502	125200	96337020	2990	2990	2990	2990	0
461	20240502	125100	96337020	2990	2990	2990	2990	1
462	20240502	125000	96334030	2990	2990	2990	2990	0
463	20240502	124900	96334030	2990	2990	2990	2990	2
464	20240502	124800	96328050	2990	2990	2990	2990	8
465	20240502	124700	96304130	2990	2990	2990	2990	12
466	20240502	124600	96268250	2990	2990	2990	2990	0
467	20240502	124500	96268250	2990	2990	2990	2990	0
468	20240502	124400	96268250	2990	2990	2990	2990	0
469	20240502	124300	96268250	2990	2990	2990	2990	0
470	20240502	124200	96268250	2990	2990	2990	2990	0
471	20240502	124100	96268250	2990	2990	2990	2990	0
472	20240502	124000	96268250	2990	2990	2990	2990	0
473	20240502	123900	96268250	2990	2990	2990	2990	0
474	20240502	123800	96268250	2990	2990	2990	2990	0
475	20240502	123700	96268250	2990	2990	2990	2990	0
476	20240502	123600	96268250	2990	2990	2990	2990	1
477	20240502	123500	96265260	2990	2990	2990	2990	0
478	20240502	123400	96265260	2990	2990	2990	2990	167
479	20240502	123300	95765930	2990	2990	2990	2990	0
480	20240502	123200	95765930	2990	2990	2990	2990	0
481	20240502	123100	95765930	2990	2990	2990	2990	0
482	20240502	123000	95765930	2990	2990	2990	2990	0
483	20240502	122900	95765930	2990	2990	2990	2990	0
484	20240502	122800	95765930	2990	2990	2990	2990	0
485	20240502	122700	95765930	2990	2990	2990	2990	1
486	20240502	122600	95762940	2990	2990	2990	2990	10
487	20240502	122500	95733040	2990	2990	2990	2990	61
488	20240502	122400	95550650	2990	2990	2990	2990	200
489	20240502	122300	94952650	2990	2990	2990	2990	0
490	20240502	122200	94952650	2990	2990	2990	2990	0
491	20240502	122100	94952650	2990	2990	2990	2990	0
492	20240502	122000	94952650	2990	2990	2990	2990	0
493	20240502	121900	94952650	2990	2990	2990	2990	0
494	20240502	121800	94952650	2990	2990	2990	2990	0
495	20240502	121700	94952650	2990	2990	2990	2990	0
496	20240502	121600	94952650	2990	2990	2990	2990	0
497	20240502	121500	94952650	2990	2990	2990	2990	0
498	20240502	121400	94952650	2990	2990	2990	2990	0
499	20240502	121300	94952650	2990	2990	2990	2990	0
500	20240502	121200	94952650	2990	2990	2990	2990	0
501	20240502	121100	94952650	2990	2990	2990	2990	0
502	20240502	121000	94952650	2990	2990	2990	2990	0
503	20240502	120900	94952650	2990	2990	2990	2990	0
504	20240502	120800	94952650	2990	2990	2990	2990	0
505	20240502	120700	94952650	2990	2990	2990	2990	0
506	20240502	120600	94952650	2990	2990	2990	2990	0
507	20240502	120500	94952650	2990	2990	2990	2990	0
508	20240502	120400	94952650	2990	2990	2990	2990	0
509	20240502	120300	94952650	2990	2990	2990	2990	0
510	20240502	120200	94952650	2990	2990	2990	2990	5
511	20240502	120100	94937700	2990	2990	2990	2990	0
512	20240502	120000	94937700	2990	2990	2990	2990	0
513	20240502	115900	94937700	2990	2990	2990	2990	0
514	20240502	115800	94937700	2990	2990	2990	2990	0
515	20240502	115700	94937700	2990	2990	2990	2990	0
516	20240502	115600	94937700	2990	2990	2990	2990	0
517	20240502	115500	94937700	2990	2990	2990	2990	0
518	20240502	115400	94937700	2990	2990	2990	2990	0
519	20240502	115300	94937700	2990	2990	2990	2990	0
520	20240502	115200	94937700	2990	2990	2990	2990	0
521	20240502	115100	94937700	2990	2990	2990	2990	0
522	20240502	115000	94937700	2990	2990	2990	2990	0
523	20240502	114900	94937700	2990	2990	2990	2990	0
524	20240502	114800	94937700	2990	2990	2990	2990	0
525	20240502	114700	94937700	2990	2990	2990	2990	0
526	20240502	114600	94937700	2990	2990	2990	2990	0
527	20240502	114500	94937700	2990	2985	2990	2985	2000
528	20240502	114400	88966150	2985	2985	2985	2985	0
529	20240502	114300	88966150	2985	2985	2985	2985	0
530	20240502	114200	88966150	2985	2985	2985	2985	0
531	20240502	114100	88966150	2985	2985	2985	2985	0
532	20240502	114000	88966150	2985	2985	2985	2985	0
533	20240502	113900	88966150	2985	2985	2985	2985	60
534	20240502	113800	88787050	2980	2980	2980	2980	478
535	20240502	113700	87362610	2985	2985	2985	2985	34
536	20240502	113600	87261120	2985	2985	2985	2985	0
537	20240502	113500	87261120	2985	2985	2985	2985	10
538	20240502	113400	87231270	2985	2985	2985	2985	0
539	20240502	113300	87231270	2985	2985	2985	2985	0
540	20240502	113200	87231270	2985	2985	2985	2985	0
541	20240502	113100	87231270	2985	2985	2985	2985	0
542	20240502	113000	87231270	2985	2985	2985	2985	0
543	20240502	112900	87231270	2985	2985	2985	2985	0
544	20240502	112800	87231270	2985	2985	2985	2985	0
545	20240502	112700	87231270	2985	2985	2985	2985	0
546	20240502	112600	87231270	2985	2985	2985	2985	0
547	20240502	112500	87231270	2985	2985	2985	2985	1
548	20240502	112400	87228285	2985	2985	2985	2985	1
549	20240502	112300	87225300	2985	2985	2985	2985	10
550	20240502	112200	87195450	2985	2985	2985	2985	0
551	20240502	112100	87195450	2985	2985	2985	2985	0
552	20240502	112000	87195450	2985	2985	2985	2985	1
553	20240502	111900	87192465	2985	2985	2985	2985	0
554	20240502	111800	87192465	2985	2985	2985	2985	0
555	20240502	111700	87192465	2985	2985	2985	2985	0
556	20240502	111600	87192465	2985	2985	2985	2985	0
557	20240502	111500	87192465	2985	2985	2985	2985	10
558	20240502	111400	87162615	2985	2985	2985	2985	0
559	20240502	111300	87162615	2985	2985	2985	2985	0
560	20240502	111200	87162615	2985	2985	2985	2985	0
561	20240502	111100	87162615	2985	2985	2985	2985	0
562	20240502	111000	87162615	2985	2985	2985	2985	3
563	20240502	110900	87153660	2985	2985	2985	2985	0
564	20240502	110800	87153660	2985	2985	2985	2985	0
565	20240502	110700	87153660	2985	2985	2985	2985	0
566	20240502	110600	87153660	2985	2985	2985	2985	0
567	20240502	110500	87153660	2985	2985	2985	2980	611
568	20240502	110400	85332835	2990	2990	2990	2990	10
569	20240502	110300	85302935	2990	2990	2990	2990	0
570	20240502	110200	85302935	2990	2990	2990	2990	0
571	20240502	110100	85302935	2990	2990	2990	2990	3
572	20240502	110000	85293965	2985	2985	2985	2985	1
573	20240502	105900	85290980	2980	2980	2980	2980	0
574	20240502	105800	85290980	2980	2980	2980	2980	0
575	20240502	105700	85290980	2980	2980	2980	2980	300
576	20240502	105600	84396980	2980	2980	2980	2980	0
577	20240502	105500	84396980	2980	2980	2980	2980	0
578	20240502	105400	84396980	2980	2985	2985	2980	12767
579	20240502	105300	46344905	2990	2990	2990	2990	0
580	20240502	105200	46344905	2990	2990	2990	2990	51
581	20240502	105100	46192415	2990	2990	2990	2990	0
582	20240502	105000	46192415	2990	2990	2990	2990	0
583	20240502	104900	46192415	2990	2990	2990	2990	1
584	20240502	104800	46189425	2985	2985	2985	2985	0
585	20240502	104700	46189425	2985	2985	2985	2985	488
586	20240502	104600	44732745	2985	2985	2985	2985	0
587	20240502	104500	44732745	2985	2985	2985	2985	2
588	20240502	104400	44726775	2985	2985	2985	2985	22
589	20240502	104300	44661105	2985	2985	2985	2985	1
590	20240502	104200	44658120	2985	2985	2985	2985	66
591	20240502	104100	44461110	2985	2985	2985	2985	0
592	20240502	104000	44461110	2985	2980	2985	2980	13
593	20240502	103900	44422310	2985	2980	2985	2980	511
594	20240502	103800	42899525	2985	2985	2985	2985	0
595	20240502	103700	42899525	2985	2985	2985	2985	0
596	20240502	103600	42899525	2985	2985	2985	2985	0
597	20240502	103500	42899525	2985	2985	2985	2985	0
598	20240502	103400	42899525	2985	2985	2985	2985	94
599	20240502	103300	42618935	2980	2980	2980	2980	168
600	20240502	103200	42118295	2985	2985	2985	2985	4
601	20240502	103100	42106355	2985	2985	2985	2985	8
602	20240502	103000	42082475	2985	2985	2985	2985	300
603	20240502	102900	41186975	2985	2985	2985	2985	0
604	20240502	102800	41186975	2985	2985	2985	2985	22
605	20240502	102700	41121305	2985	2985	2985	2985	511
606	20240502	102600	39595970	2985	2985	2985	2985	0
607	20240502	102500	39595970	2985	2990	2990	2985	1000
608	20240502	102400	36608270	2995	2995	2995	2995	1
609	20240502	102300	36605275	2995	2995	2995	2995	0
610	20240502	102200	36605275	2995	2995	2995	2995	0
611	20240502	102100	36605275	2995	2995	2995	2995	103
612	20240502	102000	36296790	2995	2995	2995	2995	51
613	20240502	101900	36144045	2995	2995	2995	2995	0
614	20240502	101800	36144045	2995	2995	2995	2995	100
615	20240502	101700	35844545	2995	2995	2995	2995	67
616	20240502	101600	35643880	2995	2995	2995	2995	34
617	20240502	101500	35542050	2990	2990	2990	2990	0
618	20240502	101400	35542050	2990	2990	2990	2990	0
619	20240502	101300	35542050	2990	2990	2990	2990	0
620	20240502	101200	35542050	2990	2990	2990	2990	0
621	20240502	101100	35542050	2990	2990	2990	2990	0
622	20240502	101000	35542050	2990	2995	2995	2990	660
623	20240502	100900	33568645	2995	2995	2995	2995	1
624	20240502	100800	33565650	2995	2995	2995	2990	98
625	20240502	100700	33272610	2995	2995	2995	2995	30
626	20240502	100600	33182760	2995	2995	2995	2995	351
627	20240502	100500	32131515	2995	2995	2995	2995	33
628	20240502	100400	32032680	2995	2995	2995	2995	163
629	20240502	100300	31544495	2995	2995	2995	2995	0
630	20240502	100200	31544495	2995	2995	2995	2995	0
631	20240502	100100	31544495	2995	2995	2995	2995	1
632	20240502	100000	31541500	2995	2995	2995	2995	1
633	20240502	095900	31538505	2990	3020	3020	2990	9331
634	20240502	095800	3580175	3030	3030	3030	3030	0
635	20240502	095700	3580175	3030	3030	3030	3030	140
636	20240502	095600	3155975	3030	3030	3030	3030	0
637	20240502	095500	3155975	3030	3030	3030	3030	0
638	20240502	095400	3155975	3030	3030	3030	3030	0
639	20240502	095300	3155975	3030	3030	3030	3030	0
640	20240502	095200	3155975	3030	3030	3030	3030	0
641	20240502	095100	3155975	3030	3030	3030	3030	0
642	20240502	095000	3155975	3030	3030	3030	3030	0
643	20240502	094900	3155975	3030	3030	3030	3030	0
644	20240502	094800	3155975	3030	3030	3030	3030	5
645	20240502	094700	3140825	3025	3025	3025	3025	1
646	20240502	094600	3137800	3030	3030	3030	3030	0
647	20240502	094500	3137800	3030	3030	3030	3030	0
648	20240502	094400	3137800	3030	3030	3030	3030	0
649	20240502	094300	3137800	3030	3030	3030	3030	0
650	20240502	094200	3137800	3030	3030	3030	3030	0
651	20240502	094100	3137800	3030	3030	3030	3030	0
652	20240502	094000	3137800	3030	3030	3030	3030	0
653	20240502	093900	3137800	3030	3030	3030	3030	0
654	20240502	093800	3137800	3030	3030	3030	3030	0
655	20240502	093700	3137800	3030	3030	3030	3030	0
656	20240502	093600	3137800	3030	3030	3030	3030	0
657	20240502	093500	3137800	3030	3030	3030	3030	0
658	20240502	093400	3137800	3030	3030	3030	3030	0
659	20240502	093300	3137800	3030	3030	3030	3030	0
660	20240502	093200	3137800	3030	3030	3030	3030	0
661	20240502	093100	3137800	3030	3030	3030	3030	0
662	20240502	093000	3137800	3030	3030	3030	3030	1
663	20240502	092900	3134770	3010	3010	3010	3010	0
664	20240502	092800	3134770	3010	3010	3010	3010	0
665	20240502	092700	3134770	3010	3010	3010	3010	0
666	20240502	092600	3134770	3010	3010	3010	3010	0
667	20240502	092500	3134770	3010	3010	3010	3010	0
668	20240502	092400	3134770	3010	3010	3010	3010	0
669	20240502	092300	3134770	3010	3010	3010	3010	0
670	20240502	092200	3134770	3010	3010	3010	3010	0
671	20240502	092100	3134770	3010	3010	3010	3010	0
672	20240502	092000	3134770	3010	3010	3010	3010	0
673	20240502	091900	3134770	3010	3010	3010	3010	0
674	20240502	091800	3134770	3010	3010	3010	3010	0
675	20240502	091700	3134770	3010	3010	3010	3010	0
676	20240502	091600	3134770	3010	3010	3010	3010	0
677	20240502	091500	3134770	3010	3010	3010	3010	0
678	20240502	091400	3134770	3010	3010	3010	3010	10
679	20240502	091300	3104670	3030	3030	3030	3030	0
680	20240502	091200	3104670	3030	3030	3030	3030	0
681	20240502	091100	3104670	3030	3030	3030	3030	0
682	20240502	091000	3104670	3030	3030	3030	3030	552
683	20240502	090900	1432110	3030	3030	3030	3030	141
684	20240502	090800	1004880	3010	3010	3010	3010	0
685	20240502	090700	1004880	3010	3010	3010	3010	0
686	20240502	090600	1004880	3010	3010	3010	3010	241
687	20240502	090500	279470	3005	3005	3005	3005	0
688	20240502	090400	279470	3005	3005	3005	3005	0
689	20240502	090300	279470	3005	3005	3005	3005	0
690	20240502	090200	279470	3005	3005	3005	3005	54
691	20240502	090100	117200	3010	3010	3010	3010	1
692	20240502	090000	114190	3005	3005	3005	3005	38