KissMeData/354200/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	212000	510458695	4165	4165	4165	4165	388
3	20240503	211900	510458695	4165	4165	4165	4165	0
4	20240503	211800	510458695	4165	4165	4165	4165	0
5	20240503	211700	510458695	4165	4165	4165	4165	0
6	20240503	211600	510458695	4165	4165	4165	4165	0
7	20240503	211500	510458695	4165	4165	4165	4165	0
8	20240503	211400	510458695	4165	4165	4165	4165	0
9	20240503	211300	510458695	4165	4165	4165	4165	0
10	20240503	211200	510458695	4165	4165	4165	4165	0
11	20240503	211100	510458695	4165	4165	4165	4165	0
12	20240503	211000	510458695	4165	4165	4165	4165	0
13	20240503	210900	510458695	4165	4165	4165	4165	0
14	20240503	210800	510458695	4165	4165	4165	4165	0
15	20240503	210700	510458695	4165	4165	4165	4165	0
16	20240503	210600	510458695	4165	4165	4165	4165	0
17	20240503	210500	510458695	4165	4165	4165	4165	0
18	20240503	210400	510458695	4165	4165	4165	4165	0
19	20240503	210300	510458695	4165	4165	4165	4165	0
20	20240503	210200	510458695	4165	4165	4165	4165	0
21	20240503	210100	510458695	4165	4165	4165	4165	0
22	20240503	210000	510458695	4165	4165	4165	4165	0
23	20240503	205900	510458695	4165	4165	4165	4165	0
24	20240503	205800	510458695	4165	4165	4165	4165	0
25	20240503	205700	510458695	4165	4165	4165	4165	0
26	20240503	205600	510458695	4165	4165	4165	4165	0
27	20240503	205500	510458695	4165	4165	4165	4165	0
28	20240503	205400	510458695	4165	4165	4165	4165	0
29	20240503	205300	510458695	4165	4165	4165	4165	0
30	20240503	205200	510458695	4165	4165	4165	4165	0
31	20240503	205100	510458695	4165	4165	4165	4165	0
32	20240503	205000	510458695	4165	4165	4165	4165	388
33	20240503	204900	510458695	4165	4165	4165	4165	0
34	20240503	204800	510458695	4165	4165	4165	4165	0
35	20240503	204700	510458695	4165	4165	4165	4165	0
36	20240503	204600	510458695	4165	4165	4165	4165	0
37	20240503	204500	510458695	4165	4165	4165	4165	0
38	20240503	204400	510458695	4165	4165	4165	4165	0
39	20240503	204300	510458695	4165	4165	4165	4165	0
40	20240503	204200	510458695	4165	4165	4165	4165	0
41	20240503	204100	510458695	4165	4165	4165	4165	0
42	20240503	204000	510458695	4165	4165	4165	4165	0
43	20240503	203900	510458695	4165	4165	4165	4165	0
44	20240503	203800	510458695	4165	4165	4165	4165	0
45	20240503	203700	510458695	4165	4165	4165	4165	0
46	20240503	203600	510458695	4165	4165	4165	4165	0
47	20240503	203500	510458695	4165	4165	4165	4165	0
48	20240503	203400	510458695	4165	4165	4165	4165	0
49	20240503	203300	510458695	4165	4165	4165	4165	0
50	20240503	203200	510458695	4165	4165	4165	4165	0
51	20240503	203100	510458695	4165	4165	4165	4165	0
52	20240503	203000	510458695	4165	4165	4165	4165	0
53	20240503	202900	510458695	4165	4165	4165	4165	0
54	20240503	202800	510458695	4165	4165	4165	4165	0
55	20240503	202700	510458695	4165	4165	4165	4165	0
56	20240503	202600	510458695	4165	4165	4165	4165	0
57	20240503	202500	510458695	4165	4165	4165	4165	0
58	20240503	202400	510458695	4165	4165	4165	4165	0
59	20240503	202300	510458695	4165	4165	4165	4165	0
60	20240503	202200	510458695	4165	4165	4165	4165	0
61	20240503	202100	510458695	4165	4165	4165	4165	0
62	20240503	202000	510458695	4165	4165	4165	4165	388
63	20240503	201900	510458695	4165	4165	4165	4165	0
64	20240503	201800	510458695	4165	4165	4165	4165	0
65	20240503	201700	510458695	4165	4165	4165	4165	0
66	20240503	201600	510458695	4165	4165	4165	4165	0
67	20240503	201500	510458695	4165	4165	4165	4165	0
68	20240503	201400	510458695	4165	4165	4165	4165	0
69	20240503	201300	510458695	4165	4165	4165	4165	0
70	20240503	201200	510458695	4165	4165	4165	4165	0
71	20240503	201100	510458695	4165	4165	4165	4165	0
72	20240503	201000	510458695	4165	4165	4165	4165	0
73	20240503	200900	510458695	4165	4165	4165	4165	0
74	20240503	200800	510458695	4165	4165	4165	4165	0
75	20240503	200700	510458695	4165	4165	4165	4165	0
76	20240503	200600	510458695	4165	4165	4165	4165	0
77	20240503	200500	510458695	4165	4165	4165	4165	0
78	20240503	200400	510458695	4165	4165	4165	4165	0
79	20240503	200300	510458695	4165	4165	4165	4165	0
80	20240503	200200	510458695	4165	4165	4165	4165	0
81	20240503	200100	510458695	4165	4165	4165	4165	0
82	20240503	200000	510458695	4165	4165	4165	4165	0
83	20240503	195900	510458695	4165	4165	4165	4165	0
84	20240503	195800	510458695	4165	4165	4165	4165	0
85	20240503	195700	510458695	4165	4165	4165	4165	0
86	20240503	195600	510458695	4165	4165	4165	4165	0
87	20240503	195500	510458695	4165	4165	4165	4165	0
88	20240503	195400	510458695	4165	4165	4165	4165	0
89	20240503	195300	510458695	4165	4165	4165	4165	0
90	20240503	195200	510458695	4165	4165	4165	4165	0
91	20240503	195100	510458695	4165	4165	4165	4165	0
92	20240503	195000	510458695	4165	4165	4165	4165	388
93	20240503	194900	510458695	4165	4165	4165	4165	0
94	20240503	194800	510458695	4165	4165	4165	4165	0
95	20240503	194700	510458695	4165	4165	4165	4165	0
96	20240503	194600	510458695	4165	4165	4165	4165	0
97	20240503	194500	510458695	4165	4165	4165	4165	0
98	20240503	194400	510458695	4165	4165	4165	4165	0
99	20240503	194300	510458695	4165	4165	4165	4165	0
100	20240503	194200	510458695	4165	4165	4165	4165	0
101	20240503	194100	510458695	4165	4165	4165	4165	0
102	20240503	194000	510458695	4165	4165	4165	4165	0
103	20240503	193900	510458695	4165	4165	4165	4165	0
104	20240503	193800	510458695	4165	4165	4165	4165	0
105	20240503	193700	510458695	4165	4165	4165	4165	0
106	20240503	193600	510458695	4165	4165	4165	4165	0
107	20240503	193500	510458695	4165	4165	4165	4165	0
108	20240503	193400	510458695	4165	4165	4165	4165	0
109	20240503	193300	510458695	4165	4165	4165	4165	0
110	20240503	193200	510458695	4165	4165	4165	4165	0
111	20240503	193100	510458695	4165	4165	4165	4165	0
112	20240503	193000	510458695	4165	4165	4165	4165	0
113	20240503	192900	510458695	4165	4165	4165	4165	0
114	20240503	192800	510458695	4165	4165	4165	4165	0
115	20240503	192700	510458695	4165	4165	4165	4165	0
116	20240503	192600	510458695	4165	4165	4165	4165	0
117	20240503	192500	510458695	4165	4165	4165	4165	0
118	20240503	192400	510458695	4165	4165	4165	4165	0
119	20240503	192300	510458695	4165	4165	4165	4165	0
120	20240503	192200	510458695	4165	4165	4165	4165	0
121	20240503	192100	510458695	4165	4165	4165	4165	0
122	20240503	192000	510458695	4165	4165	4165	4165	388
123	20240503	191900	510458695	4165	4165	4165	4165	0
124	20240503	191800	510458695	4165	4165	4165	4165	0
125	20240503	191700	510458695	4165	4165	4165	4165	0
126	20240503	191600	510458695	4165	4165	4165	4165	0
127	20240503	191500	510458695	4165	4165	4165	4165	0
128	20240503	191400	510458695	4165	4165	4165	4165	0
129	20240503	191300	510458695	4165	4165	4165	4165	0
130	20240503	191200	510458695	4165	4165	4165	4165	0
131	20240503	191100	510458695	4165	4165	4165	4165	0
132	20240503	191000	510458695	4165	4165	4165	4165	0
133	20240503	190900	510458695	4165	4165	4165	4165	0
134	20240503	190800	510458695	4165	4165	4165	4165	0
135	20240503	190700	510458695	4165	4165	4165	4165	0
136	20240503	190600	510458695	4165	4165	4165	4165	0
137	20240503	190500	510458695	4165	4165	4165	4165	0
138	20240503	190400	510458695	4165	4165	4165	4165	0
139	20240503	190300	510458695	4165	4165	4165	4165	0
140	20240503	190200	510458695	4165	4165	4165	4165	0
141	20240503	190100	510458695	4165	4165	4165	4165	0
142	20240503	190000	510458695	4165	4165	4165	4165	0
143	20240503	185900	510458695	4165	4165	4165	4165	0
144	20240503	185800	510458695	4165	4165	4165	4165	0
145	20240503	185700	510458695	4165	4165	4165	4165	0
146	20240503	185600	510458695	4165	4165	4165	4165	0
147	20240503	185500	510458695	4165	4165	4165	4165	0
148	20240503	185400	510458695	4165	4165	4165	4165	0
149	20240503	185300	510458695	4165	4165	4165	4165	0
150	20240503	185200	510458695	4165	4165	4165	4165	0
151	20240503	185100	510458695	4165	4165	4165	4165	0
152	20240503	185000	510458695	4165	4165	4165	4165	388
153	20240503	184900	510458695	4165	4165	4165	4165	0
154	20240503	184800	510458695	4165	4165	4165	4165	0
155	20240503	184700	510458695	4165	4165	4165	4165	0
156	20240503	184600	510458695	4165	4165	4165	4165	0
157	20240503	184500	510458695	4165	4165	4165	4165	0
158	20240503	184400	510458695	4165	4165	4165	4165	0
159	20240503	184300	510458695	4165	4165	4165	4165	0
160	20240503	184200	510458695	4165	4165	4165	4165	0
161	20240503	184100	510458695	4165	4165	4165	4165	0
162	20240503	184000	510458695	4165	4165	4165	4165	0
163	20240503	183900	510458695	4165	4165	4165	4165	0
164	20240503	183800	510458695	4165	4165	4165	4165	0
165	20240503	183700	510458695	4165	4165	4165	4165	0
166	20240503	183600	510458695	4165	4165	4165	4165	0
167	20240503	183500	510458695	4165	4165	4165	4165	0
168	20240503	183400	510458695	4165	4165	4165	4165	0
169	20240503	183300	510458695	4165	4165	4165	4165	0
170	20240503	183200	510458695	4165	4165	4165	4165	0
171	20240503	183100	510458695	4165	4165	4165	4165	0
172	20240503	183000	510458695	4165	4165	4165	4165	0
173	20240503	182900	510458695	4165	4165	4165	4165	0
174	20240503	182800	510458695	4165	4165	4165	4165	0
175	20240503	182700	510458695	4165	4165	4165	4165	0
176	20240503	182600	510458695	4165	4165	4165	4165	0
177	20240503	182500	510458695	4165	4165	4165	4165	0
178	20240503	182400	510458695	4165	4165	4165	4165	0
179	20240503	182300	510458695	4165	4165	4165	4165	0
180	20240503	182200	510458695	4165	4165	4165	4165	0
181	20240503	182100	510458695	4165	4165	4165	4165	0
182	20240503	182000	510458695	4165	4165	4165	4165	388
183	20240503	181900	510458695	4165	4165	4165	4165	0
184	20240503	181800	510458695	4165	4165	4165	4165	0
185	20240503	181700	510458695	4165	4165	4165	4165	0
186	20240503	181600	510458695	4165	4165	4165	4165	0
187	20240503	181500	510458695	4165	4165	4165	4165	0
188	20240503	181400	510458695	4165	4165	4165	4165	0
189	20240503	181300	510458695	4165	4165	4165	4165	0
190	20240503	181200	510458695	4165	4165	4165	4165	0
191	20240503	181100	510458695	4165	4165	4165	4165	0
192	20240503	181000	510458695	4165	4165	4165	4165	0
193	20240503	180900	510458695	4165	4165	4165	4165	0
194	20240503	180800	510458695	4165	4165	4165	4165	0
195	20240503	180700	510458695	4165	4165	4165	4165	0
196	20240503	180600	510458695	4165	4165	4165	4165	0
197	20240503	180500	510458695	4165	4165	4165	4165	0
198	20240503	180400	510458695	4165	4165	4165	4165	0
199	20240503	180300	510458695	4165	4165	4165	4165	0
200	20240503	180200	510458695	4165	4165	4165	4165	0
201	20240503	180100	510458695	4165	4165	4165	4165	0
202	20240503	180000	510458695	4165	4165	4165	4165	0
203	20240503	175900	510458695	4165	4165	4165	4165	0
204	20240503	175800	510458695	4165	4165	4165	4165	0
205	20240503	175700	510458695	4165	4165	4165	4165	0
206	20240503	175600	510458695	4165	4165	4165	4165	0
207	20240503	175500	510458695	4165	4165	4165	4165	0
208	20240503	175400	510458695	4165	4165	4165	4165	0
209	20240503	175300	510458695	4165	4165	4165	4165	0
210	20240503	175200	510458695	4165	4165	4165	4165	0
211	20240503	175100	510458695	4165	4165	4165	4165	0
212	20240503	175000	510458695	4165	4165	4165	4165	388
213	20240503	174900	510458695	4165	4165	4165	4165	0
214	20240503	174800	510458695	4165	4165	4165	4165	0
215	20240503	174700	510458695	4165	4165	4165	4165	0
216	20240503	174600	510458695	4165	4165	4165	4165	0
217	20240503	174500	510458695	4165	4165	4165	4165	0
218	20240503	174400	510458695	4165	4165	4165	4165	0
219	20240503	174300	510458695	4165	4165	4165	4165	0
220	20240503	174200	510458695	4165	4165	4165	4165	0
221	20240503	174100	510458695	4165	4165	4165	4165	0
222	20240503	174000	510458695	4165	4165	4165	4165	0
223	20240503	173900	510458695	4165	4165	4165	4165	0
224	20240503	173800	510458695	4165	4165	4165	4165	0
225	20240503	173700	510458695	4165	4165	4165	4165	0
226	20240503	173600	510458695	4165	4165	4165	4165	0
227	20240503	173500	510458695	4165	4165	4165	4165	0
228	20240503	173400	510458695	4165	4165	4165	4165	0
229	20240503	173300	510458695	4165	4165	4165	4165	0
230	20240503	173200	510458695	4165	4165	4165	4165	0
231	20240503	173100	510458695	4165	4165	4165	4165	0
232	20240503	173000	510458695	4165	4165	4165	4165	0
233	20240503	172900	510458695	4165	4165	4165	4165	0
234	20240503	172800	510458695	4165	4165	4165	4165	0
235	20240503	172700	510458695	4165	4165	4165	4165	0
236	20240503	172600	510458695	4165	4165	4165	4165	0
237	20240503	172500	510458695	4165	4165	4165	4165	0
238	20240503	172400	510458695	4165	4165	4165	4165	0
239	20240503	172300	510458695	4165	4165	4165	4165	0
240	20240503	172200	510458695	4165	4165	4165	4165	0
241	20240503	172100	510458695	4165	4165	4165	4165	0
242	20240503	172000	510458695	4165	4165	4165	4165	388
243	20240503	171900	510458695	4165	4165	4165	4165	0
244	20240503	171800	510458695	4165	4165	4165	4165	0
245	20240503	171700	510458695	4165	4165	4165	4165	0
246	20240503	171600	510458695	4165	4165	4165	4165	0
247	20240503	171500	510458695	4165	4165	4165	4165	0
248	20240503	171400	510458695	4165	4165	4165	4165	0
249	20240503	171300	510458695	4165	4165	4165	4165	0
250	20240503	171200	510458695	4165	4165	4165	4165	0
251	20240503	171100	510458695	4165	4165	4165	4165	0
252	20240503	171000	510458695	4165	4165	4165	4165	0
253	20240503	170900	510458695	4165	4165	4165	4165	0
254	20240503	170800	510458695	4165	4165	4165	4165	0
255	20240503	170700	510458695	4165	4165	4165	4165	0
256	20240503	170600	510458695	4165	4165	4165	4165	0
257	20240503	170500	510458695	4165	4165	4165	4165	0
258	20240503	170400	510458695	4165	4165	4165	4165	0
259	20240503	170300	510458695	4165	4165	4165	4165	0
260	20240503	170200	510458695	4165	4165	4165	4165	0
261	20240503	170100	510458695	4165	4165	4165	4165	0
262	20240503	170000	510458695	4165	4165	4165	4165	0
263	20240503	165900	510458695	4165	4165	4165	4165	0
264	20240503	165800	510458695	4165	4165	4165	4165	0
265	20240503	165700	510458695	4165	4165	4165	4165	0
266	20240503	165600	510458695	4165	4165	4165	4165	0
267	20240503	165500	510458695	4165	4165	4165	4165	0
268	20240503	165400	510458695	4165	4165	4165	4165	0
269	20240503	165300	510458695	4165	4165	4165	4165	0
270	20240503	165200	510458695	4165	4165	4165	4165	0
271	20240503	165100	510458695	4165	4165	4165	4165	0
272	20240503	165000	510458695	4165	4165	4165	4165	388
273	20240503	164900	510458695	4165	4165	4165	4165	0
274	20240503	164800	510458695	4165	4165	4165	4165	0
275	20240503	164700	510458695	4165	4165	4165	4165	0
276	20240503	164600	510458695	4165	4165	4165	4165	0
277	20240503	164500	510458695	4165	4165	4165	4165	0
278	20240503	164400	510458695	4165	4165	4165	4165	0
279	20240503	164300	510458695	4165	4165	4165	4165	0
280	20240503	164200	510458695	4165	4165	4165	4165	0
281	20240503	164100	510458695	4165	4165	4165	4165	0
282	20240503	164000	510458695	4165	4165	4165	4165	0
283	20240503	163900	510458695	4165	4165	4165	4165	0
284	20240503	163800	510458695	4165	4165	4165	4165	0
285	20240503	163700	510458695	4165	4165	4165	4165	0
286	20240503	163600	510458695	4165	4165	4165	4165	0
287	20240503	163500	510458695	4165	4165	4165	4165	0
288	20240503	163400	510458695	4165	4165	4165	4165	0
289	20240503	163300	510458695	4165	4165	4165	4165	0
290	20240503	163200	510458695	4165	4165	4165	4165	0
291	20240503	163100	510458695	4165	4165	4165	4165	0
292	20240503	163000	510458695	4165	4165	4165	4165	0
293	20240503	162900	510458695	4165	4165	4165	4165	0
294	20240503	162800	510458695	4165	4165	4165	4165	0
295	20240503	162700	510458695	4165	4165	4165	4165	0
296	20240503	162600	510458695	4165	4165	4165	4165	0
297	20240503	162500	510458695	4165	4165	4165	4165	0
298	20240503	162400	510458695	4165	4165	4165	4165	0
299	20240503	162300	510458695	4165	4165	4165	4165	0
300	20240503	162200	510458695	4165	4165	4165	4165	0
301	20240503	162100	510458695	4165	4165	4165	4165	0
302	20240503	162000	510458695	4165	4165	4165	4165	388
303	20240503	161900	510458695	4165	4165	4165	4165	0
304	20240503	161800	510458695	4165	4165	4165	4165	0
305	20240503	161700	510458695	4165	4165	4165	4165	0
306	20240503	161600	510458695	4165	4165	4165	4165	0
307	20240503	161500	510458695	4165	4165	4165	4165	0
308	20240503	161400	510458695	4165	4165	4165	4165	0
309	20240503	161300	510458695	4165	4165	4165	4165	0
310	20240503	161200	510458695	4165	4165	4165	4165	0
311	20240503	161100	510458695	4165	4165	4165	4165	0
312	20240503	161000	510458695	4165	4165	4165	4165	0
313	20240503	160900	510458695	4165	4165	4165	4165	0
314	20240503	160800	510458695	4165	4165	4165	4165	0
315	20240503	160700	510458695	4165	4165	4165	4165	0
316	20240503	160600	510458695	4165	4165	4165	4165	0
317	20240503	160500	510458695	4165	4165	4165	4165	0
318	20240503	160400	510458695	4165	4165	4165	4165	0
319	20240503	160300	510458695	4165	4165	4165	4165	0
320	20240503	160200	510458695	4165	4165	4165	4165	0
321	20240503	160100	510458695	4165	4165	4165	4165	0
322	20240503	160000	510458695	4165	4165	4165	4165	0
323	20240503	155900	510458695	4165	4165	4165	4165	0
324	20240503	155800	510458695	4165	4165	4165	4165	0
325	20240503	155700	510458695	4165	4165	4165	4165	0
326	20240503	155600	510458695	4165	4165	4165	4165	0
327	20240503	155500	510458695	4165	4165	4165	4165	0
328	20240503	155400	510458695	4165	4165	4165	4165	0
329	20240503	155300	510458695	4165	4165	4165	4165	0
330	20240503	155200	510458695	4165	4165	4165	4165	0
331	20240503	155100	510458695	4165	4165	4165	4165	0
332	20240503	155000	510458695	4165	4165	4165	4165	388
333	20240503	154900	510458695	4165	4165	4165	4165	0
334	20240503	154800	510458695	4165	4165	4165	4165	0
335	20240503	154700	510458695	4165	4165	4165	4165	0
336	20240503	154600	510458695	4165	4165	4165	4165	0
337	20240503	154500	510458695	4165	4165	4165	4165	0
338	20240503	154400	510458695	4165	4165	4165	4165	0
339	20240503	154300	510458695	4165	4165	4165	4165	0
340	20240503	154200	510458695	4165	4165	4165	4165	0
341	20240503	154100	510458695	4165	4165	4165	4165	0
342	20240503	154000	510458695	4165	4165	4165	4165	0
343	20240503	153900	510458695	4165	4165	4165	4165	0
344	20240503	153800	510458695	4165	4165	4165	4165	0
345	20240503	153700	510458695	4165	4165	4165	4165	0
346	20240503	153600	510458695	4165	4165	4165	4165	0
347	20240503	153500	510458695	4165	4165	4165	4165	0
348	20240503	153400	510458695	4165	4165	4165	4165	0
349	20240503	153300	510458695	4165	4165	4165	4165	0
350	20240503	153200	510458695	4165	4165	4165	4165	0
351	20240503	153100	510458695	4165	4165	4165	4165	0
352	20240503	153000	510458695	4165	4165	4165	4165	388
353	20240503	152900	508842675	4165	4165	4165	4165	0
354	20240503	152800	508842675	4165	4165	4165	4165	0
355	20240503	152700	508842675	4165	4165	4165	4165	0
356	20240503	152600	508842675	4165	4165	4165	4165	0
357	20240503	152500	508842675	4165	4165	4165	4165	0
358	20240503	152400	508842675	4165	4165	4165	4165	0
359	20240503	152300	508842675	4165	4165	4165	4165	0
360	20240503	152200	508842675	4165	4165	4165	4165	0
361	20240503	152100	508842675	4165	4165	4165	4165	0
362	20240503	152000	508842675	4165	4165	4165	4165	0
363	20240503	151900	508842675	4165	4170	4170	4165	270
364	20240503	151800	507716875	4170	4170	4170	4170	0
365	20240503	151700	507716875	4170	4165	4170	4150	1496
366	20240503	151600	501486025	4165	4155	4165	4150	530
367	20240503	151500	499284410	4150	4150	4150	4150	3
368	20240503	151400	499271960	4150	4150	4150	4150	0
369	20240503	151300	499271960	4150	4150	4150	4150	77
370	20240503	151200	498952410	4150	4150	4150	4150	0
371	20240503	151100	498952410	4150	4145	4150	4145	6
372	20240503	151000	498927535	4145	4150	4150	4145	162
373	20240503	150900	498255665	4150	4150	4150	4150	320
374	20240503	150800	496927665	4135	4135	4135	4135	600
375	20240503	150700	494446665	4135	4135	4135	4135	23
376	20240503	150600	494351560	4150	4145	4150	4135	788
377	20240503	150500	491092830	4150	4150	4150	4150	2
378	20240503	150400	491084530	4150	4150	4150	4150	65
379	20240503	150300	490814780	4150	4150	4150	4150	39
380	20240503	150200	490652930	4150	4150	4150	4150	16
381	20240503	150100	490586530	4155	4155	4155	4155	0
382	20240503	150000	490586530	4155	4155	4155	4155	0
383	20240503	145900	490586530	4155	4155	4155	4155	18
384	20240503	145800	490511740	4155	4155	4155	4155	0
385	20240503	145700	490511740	4155	4155	4155	4155	0
386	20240503	145600	490511740	4155	4155	4155	4155	0
387	20240503	145500	490511740	4155	4155	4155	4155	1
388	20240503	145400	490507585	4160	4160	4160	4160	0
389	20240503	145300	490507585	4160	4160	4160	4160	50
390	20240503	145200	490299585	4160	4155	4160	4155	26
391	20240503	145100	490191550	4155	4155	4155	4155	1
392	20240503	145000	490187395	4145	4145	4145	4145	6
393	20240503	144900	490162525	4160	4160	4160	4160	5
394	20240503	144800	490141725	4160	4165	4165	4130	785
395	20240503	144700	486886625	4165	4165	4165	4140	197
396	20240503	144600	486068685	4165	4160	4165	4130	870
397	20240503	144500	482460755	4160	4160	4160	4160	77
398	20240503	144400	482140435	4160	4160	4160	4130	695
399	20240503	144300	479262760	4160	4155	4160	4130	725
400	20240503	144200	476259255	4155	4155	4160	4155	129
401	20240503	144100	475723165	4155	4155	4155	4130	1102
402	20240503	144000	471158105	4155	4155	4155	4155	0
403	20240503	143900	471158105	4155	4160	4160	4130	347
404	20240503	143800	469720735	4160	4160	4160	4130	431
405	20240503	143700	467935925	4160	4150	4160	4125	1770
406	20240503	143600	460615130	4160	4155	4160	4155	187
407	20240503	143500	459837950	4155	4155	4155	4155	25
408	20240503	143400	459734075	4155	4155	4155	4155	7
409	20240503	143300	459704990	4155	4155	4155	4155	2
410	20240503	143200	459696680	4125	4145	4145	4125	522
411	20240503	143100	457539970	4160	4160	4160	4160	1
412	20240503	143000	457535810	4145	4145	4145	4145	0
413	20240503	142900	457535810	4145	4145	4145	4145	0
414	20240503	142800	457535810	4145	4145	4145	4145	1
415	20240503	142700	457531665	4150	4145	4150	4140	496
416	20240503	142600	455475465	4145	4140	4145	4125	1344
417	20240503	142500	449924845	4140	4145	4145	4140	521
418	20240503	142400	447767225	4130	4125	4130	4125	701
419	20240503	142300	444875595	4150	4150	4150	4150	1
420	20240503	142200	444871445	4150	4135	4150	4125	1456
421	20240503	142100	438858400	4135	4135	4135	4135	470
422	20240503	142000	436914950	4155	4155	4155	4155	100
423	20240503	141900	436499450	4135	4150	4150	4135	374
424	20240503	141800	434950050	4155	4155	4155	4155	3
425	20240503	141700	434937585	4155	4155	4155	4155	150
426	20240503	141600	434314335	4160	4160	4160	4160	0
427	20240503	141500	434314335	4160	4160	4160	4160	0
428	20240503	141400	434314335	4160	4160	4160	4160	0
429	20240503	141300	434314335	4160	4160	4160	4160	0
430	20240503	141200	434314335	4160	4160	4160	4160	0
431	20240503	141100	434314335	4160	4160	4160	4160	4
432	20240503	141000	434297695	4160	4160	4160	4160	97
433	20240503	140900	433894175	4160	4160	4160	4160	0
434	20240503	140800	433894175	4160	4160	4160	4160	5
435	20240503	140700	433873375	4165	4165	4165	4165	0
436	20240503	140600	433873375	4165	4165	4165	4165	200
437	20240503	140500	433040375	4165	4165	4165	4165	0
438	20240503	140400	433040375	4165	4165	4165	4165	0
439	20240503	140300	433040375	4165	4165	4165	4165	100
440	20240503	140200	432623875	4160	4160	4160	4160	0
441	20240503	140100	432623875	4160	4160	4160	4160	20
442	20240503	140000	432540675	4160	4160	4160	4160	0
443	20240503	135900	432540675	4160	4160	4160	4160	0
444	20240503	135800	432540675	4160	4160	4160	4160	0
445	20240503	135700	432540675	4160	4160	4160	4160	0
446	20240503	135600	432540675	4160	4160	4160	4160	0
447	20240503	135500	432540675	4160	4160	4160	4160	18
448	20240503	135400	432465795	4160	4160	4160	4160	0
449	20240503	135300	432465795	4160	4160	4160	4160	400
450	20240503	135200	430801795	4160	4160	4160	4160	0
451	20240503	135100	430801795	4160	4160	4160	4160	51
452	20240503	135000	430589635	4165	4165	4165	4165	136
453	20240503	134900	430023195	4165	4165	4165	4160	303
454	20240503	134800	428761230	4165	4140	4165	4130	1691
455	20240503	134700	421761000	4140	4140	4140	4140	0
456	20240503	134600	421761000	4140	4155	4155	4135	1162
457	20240503	134500	416950590	4155	4155	4155	4155	0
458	20240503	134400	416950590	4155	4155	4155	4155	0
459	20240503	134300	416950590	4155	4155	4155	4155	509
460	20240503	134200	414835695	4155	4155	4155	4155	168
461	20240503	134100	414137655	4140	4140	4140	4140	0
462	20240503	134000	414137655	4140	4140	4140	4140	0
463	20240503	133900	414137655	4140	4145	4145	4140	218
464	20240503	133800	413235080	4145	4150	4150	4145	45
465	20240503	133700	413048550	4155	4155	4155	4155	2
466	20240503	133600	413040240	4155	4155	4155	4155	0
467	20240503	133500	413040240	4155	4155	4155	4155	8
468	20240503	133400	413007000	4155	4155	4155	4155	0
469	20240503	133300	413007000	4155	4165	4165	4155	108
470	20240503	133200	412557190	4170	4170	4170	4165	637
471	20240503	133100	409903615	4165	4165	4165	4165	1008
472	20240503	133000	405705295	4160	4160	4160	4160	1
473	20240503	132900	405701135	4145	4145	4145	4145	0
474	20240503	132800	405701135	4145	4145	4145	4145	0
475	20240503	132700	405701135	4145	4145	4145	4145	0
476	20240503	132600	405701135	4145	4145	4145	4145	0
477	20240503	132500	405701135	4145	4145	4145	4145	0
478	20240503	132400	405701135	4145	4145	4145	4145	0
479	20240503	132300	405701135	4145	4145	4145	4145	0
480	20240503	132200	405701135	4145	4165	4165	4145	173
481	20240503	132100	404980630	4165	4165	4165	4165	0
482	20240503	132000	404980630	4165	4165	4165	4165	0
483	20240503	131900	404980630	4165	4165	4165	4165	1
484	20240503	131800	404976465	4170	4170	4170	4170	0
485	20240503	131700	404976465	4170	4170	4170	4170	0
486	20240503	131600	404976465	4170	4170	4170	4170	0
487	20240503	131500	404976465	4170	4170	4170	4170	0
488	20240503	131400	404976465	4170	4170	4170	4170	240
489	20240503	131300	403975665	4170	4170	4170	4170	0
490	20240503	131200	403975665	4170	4170	4170	4170	0
491	20240503	131100	403975665	4170	4170	4170	4170	0
492	20240503	131000	403975665	4170	4170	4170	4170	0
493	20240503	130900	403975665	4170	4170	4170	4170	0
494	20240503	130800	403975665	4170	4170	4170	4170	2
495	20240503	130700	403967325	4175	4170	4175	4170	88
496	20240503	130600	403600065	4170	4150	4170	4135	647
497	20240503	130500	400921395	4170	4170	4170	4170	0
498	20240503	130400	400921395	4170	4170	4170	4170	0
499	20240503	130300	400921395	4170	4170	4170	4170	0
500	20240503	130200	400921395	4170	4170	4170	4170	0
501	20240503	130100	400921395	4170	4170	4170	4170	2
502	20240503	130000	400913055	4170	4170	4170	4170	0
503	20240503	125900	400913055	4170	4170	4170	4170	3
504	20240503	125800	400900545	4175	4170	4175	4170	16
505	20240503	125700	400833815	4170	4150	4170	4140	164
506	20240503	125600	400153735	4160	4160	4160	4160	0
507	20240503	125500	400153735	4160	4160	4160	4160	0
508	20240503	125400	400153735	4160	4160	4160	4160	0
509	20240503	125300	400153735	4160	4160	4160	4160	0
510	20240503	125200	400153735	4160	4160	4160	4160	210
511	20240503	125100	399280135	4175	4180	4180	4175	42
512	20240503	125000	399104620	4180	4180	4180	4180	141
513	20240503	124900	398515240	4180	4180	4180	4180	2
514	20240503	124800	398506880	4180	4180	4180	4180	427
515	20240503	124700	396722020	4175	4145	4180	4135	1022
516	20240503	124600	392483395	4150	4150	4150	4150	128
517	20240503	124500	391952195	4140	4150	4150	4140	154
518	20240503	124400	391314595	4140	4145	4145	4140	927
519	20240503	124300	387474375	4150	4150	4150	4150	0
520	20240503	124200	387474375	4150	4150	4150	4150	0
521	20240503	124100	387474375	4150	4150	4150	4150	0
522	20240503	124000	387474375	4150	4150	4150	4145	122
523	20240503	123900	386968405	4150	4150	4150	4150	2
524	20240503	123800	386960105	4150	4150	4150	4150	2
525	20240503	123700	386951805	4155	4155	4155	4155	0
526	20240503	123600	386951805	4155	4155	4155	4155	0
527	20240503	123500	386951805	4155	4155	4155	4155	0
528	20240503	123400	386951805	4155	4155	4155	4155	0
529	20240503	123300	386951805	4155	4155	4155	4155	0
530	20240503	123200	386951805	4155	4155	4155	4155	0
531	20240503	123100	386951805	4155	4155	4155	4155	1
532	20240503	123000	386947650	4140	4140	4140	4140	0
533	20240503	122900	386947650	4140	4140	4140	4140	19
534	20240503	122800	386868990	4140	4150	4150	4140	1384
535	20240503	122700	381133890	4145	4145	4145	4145	600
536	20240503	122600	378646890	4140	4140	4140	4140	0
537	20240503	122500	378646890	4140	4185	4185	4140	1468
538	20240503	122400	372559870	4185	4185	4185	4185	3
539	20240503	122300	372547315	4185	4185	4185	4185	0
540	20240503	122200	372547315	4185	4185	4185	4185	1
541	20240503	122100	372543130	4185	4180	4185	4180	20
542	20240503	122000	372459440	4185	4185	4185	4185	1
543	20240503	121900	372455255	4175	4175	4175	4175	0
544	20240503	121800	372455255	4175	4175	4175	4175	6
545	20240503	121700	372430205	4185	4180	4185	4180	62
546	20240503	121600	372171040	4185	4160	4185	4160	58
547	20240503	121500	371929380	4180	4170	4180	4170	293
548	20240503	121400	370707560	4170	4170	4170	4160	210
549	20240503	121300	369833760	4170	4180	4180	4170	12
550	20240503	121200	369783710	4180	4190	4190	4180	22
551	20240503	121100	369691615	4185	4185	4185	4185	86
552	20240503	121000	369331705	4190	4190	4190	4190	44
553	20240503	120900	369147345	4190	4180	4190	4180	108
554	20240503	120800	368695565	4180	4180	4180	4180	124
555	20240503	120700	368177245	4180	4175	4180	4175	231
556	20240503	120600	367211970	4170	4180	4180	4170	488
557	20240503	120500	365176730	4175	4175	4180	4175	11
558	20240503	120400	365130800	4180	4180	4180	4180	0
559	20240503	120300	365130800	4180	4180	4180	4180	0
560	20240503	120200	365130800	4180	4160	4180	4160	101
561	20240503	120100	364710620	4160	4160	4160	4160	132
562	20240503	120000	364161500	4160	4160	4160	4160	916
563	20240503	115900	360350940	4160	4160	4160	4160	584
564	20240503	115800	357921500	4180	4180	4180	4180	0
565	20240503	115700	357921500	4180	4180	4180	4180	0
566	20240503	115600	357921500	4180	4180	4180	4180	1
567	20240503	115500	357917320	4160	4160	4160	4160	0
568	20240503	115400	357917320	4160	4160	4160	4160	0
569	20240503	115300	357917320	4160	4160	4160	4160	142
570	20240503	115200	357326600	4170	4170	4170	4170	8
571	20240503	115100	357293240	4180	4180	4180	4180	70
572	20240503	115000	357000640	4180	4170	4180	4170	229
573	20240503	114900	356044920	4180	4180	4180	4180	90
574	20240503	114800	355668720	4180	4180	4180	4170	567
575	20240503	114700	353301860	4180	4180	4180	4180	229
576	20240503	114600	352344640	4170	4180	4180	4170	320
577	20240503	114500	351009540	4180	4180	4180	4170	106
578	20240503	114400	350567260	4180	4175	4180	4170	263
579	20240503	114300	349469410	4175	4165	4175	4165	837
580	20240503	114200	345978685	4175	4170	4175	4170	221
581	20240503	114100	345057010	4175	4175	4175	4170	766
582	20240503	114000	341860710	4175	4165	4175	4165	543
583	20240503	113900	339597935	4165	4165	4165	4165	580
584	20240503	113800	337182235	4165	4165	4165	4165	0
585	20240503	113700	337182235	4165	4165	4170	4165	553
586	20240503	113600	334878890	4160	4170	4170	4160	650
587	20240503	113500	332168400	4160	4160	4160	4160	0
588	20240503	113400	332168400	4160	4160	4160	4160	0
589	20240503	113300	332168400	4160	4160	4160	4160	122
590	20240503	113200	331660880	4160	4160	4160	4160	500
591	20240503	113100	329580880	4165	4165	4165	4165	83
592	20240503	113000	329235185	4165	4165	4165	4165	7
593	20240503	112900	329206030	4170	4170	4170	4170	0
594	20240503	112800	329206030	4170	4170	4170	4170	0
595	20240503	112700	329206030	4170	4175	4175	4170	149
596	20240503	112600	328584205	4165	4165	4175	4165	565
597	20240503	112500	326229400	4175	4175	4175	4165	51
598	20240503	112400	326016775	4170	4165	4170	4165	198
599	20240503	112300	325191315	4150	4170	4170	4150	127
600	20240503	112200	324664175	4170	4170	4170	4170	0
601	20240503	112100	324664175	4170	4175	4175	4170	7
602	20240503	112000	324634975	4175	4175	4175	4175	22
603	20240503	111900	324543125	4175	4160	4175	4150	526
604	20240503	111800	322359375	4160	4160	4160	4160	315
605	20240503	111700	321048975	4175	4175	4175	4175	0
606	20240503	111600	321048975	4175	4175	4175	4175	0
607	20240503	111500	321048975	4175	4175	4175	4175	481
608	20240503	111400	319040800	4180	4180	4180	4180	0
609	20240503	111300	319040800	4180	4180	4180	4180	0
610	20240503	111200	319040800	4180	4180	4180	4180	0
611	20240503	111100	319040800	4180	4180	4180	4180	240
612	20240503	111000	318037600	4180	4180	4180	4180	0
613	20240503	110900	318037600	4180	4185	4190	4180	385
614	20240503	110800	316427770	4185	4180	4185	4180	840
615	20240503	110700	312915375	4180	4175	4180	4165	501
616	20240503	110600	310824290	4170	4170	4170	4170	0
617	20240503	110500	310824290	4170	4170	4170	4170	0
618	20240503	110400	310824290	4170	4170	4170	4170	2
619	20240503	110300	310815950	4175	4175	4175	4175	3
620	20240503	110200	310803425	4170	4175	4175	4165	87
621	20240503	110100	310440610	4175	4170	4175	4170	12
622	20240503	110000	310390520	4175	4175	4175	4175	14
623	20240503	105900	310332070	4175	4175	4175	4165	148
624	20240503	105800	309714880	4175	4170	4175	4165	161
625	20240503	105700	309043630	4170	4160	4175	4160	357
626	20240503	105600	307556665	4170	4170	4170	4160	283
627	20240503	105500	306378385	4170	4160	4170	4160	120
628	20240503	105400	305878985	4160	4160	4160	4160	0
629	20240503	105300	305878985	4160	4160	4160	4160	479
630	20240503	105200	303886345	4160	4160	4160	4160	0
631	20240503	105100	303886345	4160	4160	4160	4160	2
632	20240503	105000	303878025	4160	4160	4160	4160	21
633	20240503	104900	303790665	4165	4165	4165	4165	0
634	20240503	104800	303790665	4165	4165	4165	4165	0
635	20240503	104700	303790665	4165	4165	4165	4165	0
636	20240503	104600	303790665	4165	4140	4165	4140	230
637	20240503	104500	302837715	4145	4145	4145	4145	0
638	20240503	104400	302837715	4145	4145	4145	4145	1007
639	20240503	104300	298663700	4150	4150	4150	4150	500
640	20240503	104200	296588700	4170	4170	4170	4170	0
641	20240503	104100	296588700	4170	4170	4170	4170	0
642	20240503	104000	296588700	4170	4170	4170	4170	0
643	20240503	103900	296588700	4170	4170	4170	4170	0
644	20240503	103800	296588700	4170	4170	4170	4170	0
645	20240503	103700	296588700	4170	4170	4170	4170	0
646	20240503	103600	296588700	4170	4170	4170	4170	1529
647	20240503	103500	290212770	4170	4170	4170	4170	332
648	20240503	103400	288828330	4170	4160	4170	4160	99
649	20240503	103300	288416480	4160	4160	4160	4160	84
650	20240503	103200	288067040	4160	4160	4160	4160	0
651	20240503	103100	288067040	4160	4160	4160	4160	0
652	20240503	103000	288067040	4160	4160	4160	4160	9
653	20240503	102900	288029600	4145	4150	4150	4145	534
654	20240503	102800	285816105	4160	4150	4165	4150	199
655	20240503	102700	284988955	4150	4150	4150	4150	4
656	20240503	102600	284972355	4165	4165	4165	4165	0
657	20240503	102500	284972355	4165	4155	4165	4155	42
658	20240503	102400	284797805	4155	4155	4160	4155	120
659	20240503	102300	284298955	4155	4165	4165	4155	210
660	20240503	102200	283425655	4170	4170	4170	4170	0
661	20240503	102100	283425655	4170	4170	4170	4170	99
662	20240503	102000	283012825	4170	4170	4170	4170	66
663	20240503	101900	282737605	4170	4145	4170	4145	2167
664	20240503	101800	273737145	4145	4160	4160	4145	358
665	20240503	101700	272252810	4155	4155	4155	4155	8
666	20240503	101600	272219570	4155	4145	4160	4145	520
667	20240503	101500	270060180	4160	4160	4160	4160	64
668	20240503	101400	269793940	4165	4160	4165	4160	98
669	20240503	101300	269386105	4160	4160	4160	4160	130
670	20240503	101200	268845305	4160	4160	4160	4160	152
671	20240503	101100	268212985	4160	4145	4160	4145	751
672	20240503	101000	265097825	4145	4150	4150	4145	168
673	20240503	100900	264401315	4160	4160	4160	4160	0
674	20240503	100800	264401315	4160	4160	4160	4160	0
675	20240503	100700	264401315	4160	4160	4160	4160	0
676	20240503	100600	264401315	4160	4170	4170	4160	22
677	20240503	100500	264309775	4175	4175	4175	4175	0
678	20240503	100400	264309775	4175	4175	4175	4175	0
679	20240503	100300	264309775	4175	4175	4175	4145	147
680	20240503	100200	263696710	4140	4145	4175	4135	365
681	20240503	100100	262182475	4175	4180	4180	4140	469
682	20240503	100000	260226255	4175	4170	4175	4140	3329
683	20240503	095900	246409530	4175	4180	4180	4170	89
684	20240503	095800	246038105	4180	4180	4180	4180	173
685	20240503	095700	245314965	4190	4195	4195	4180	17
686	20240503	095600	245243760	4195	4195	4195	4190	113
687	20240503	095500	244769730	4195	4195	4195	4190	134
688	20240503	095400	244208100	4195	4190	4195	4190	202
689	20240503	095300	243361710	4195	4195	4195	4195	0
690	20240503	095200	243361710	4195	4180	4195	4180	14
691	20240503	095100	243303115	4195	4190	4195	4190	205
692	20240503	095000	242444045	4190	4190	4190	4190	68
693	20240503	094900	242159125	4190	4190	4195	4190	503
694	20240503	094800	240050105	4195	4185	4195	4185	845
695	20240503	094700	236510650	4180	4180	4180	4180	164
696	20240503	094600	235825130	4180	4180	4180	4165	38
697	20240503	094500	235666590	4185	4165	4185	4165	36
698	20240503	094400	235516290	4165	4160	4185	4160	46
699	20240503	094300	235324460	4185	4170	4185	4160	238
700	20240503	094200	234330580	4180	4180	4180	4180	1
701	20240503	094100	234326400	4185	4175	4185	4160	934
702	20240503	094000	230428875	4160	4160	4175	4160	270
703	20240503	093900	229304930	4175	4175	4175	4175	24
704	20240503	093800	229204730	4175	4175	4175	4175	33
705	20240503	093700	229066955	4160	4165	4175	4160	334
706	20240503	093600	227675925	4165	4175	4175	4160	296
707	20240503	093500	226442890	4175	4170	4175	4160	159
708	20240503	093400	225780510	4170	4170	4170	4160	88
709	20240503	093300	225414050	4175	4175	4175	4155	287
710	20240503	093200	224219965	4175	4160	4175	4155	1403
711	20240503	093100	218377190	4175	4170	4175	4170	267
712	20240503	093000	217263515	4170	4170	4170	4170	0
713	20240503	092900	217263515	4170	4155	4170	4155	219
714	20240503	092800	216351035	4170	4170	4170	4170	119
715	20240503	092700	215854805	4170	4170	4170	4170	0
716	20240503	092600	215854805	4170	4155	4175	4150	2648
717	20240503	092500	204834295	4155	4155	4155	4155	582
718	20240503	092400	202416085	4180	4175	4180	4155	894
719	20240503	092300	198689275	4155	4150	4175	4150	2895
720	20240503	092200	186637750	4175	4180	4185	4150	1719
721	20240503	092100	179481410	4145	4155	4185	4145	619
722	20240503	092000	176903120	4180	4155	4180	4155	1540
723	20240503	091900	170493100	4155	4125	4160	4125	1453
724	20240503	091800	164478430	4150	4140	4155	4120	3782
725	20240503	091700	148841320	4140	4125	4145	4115	4467
726	20240503	091600	130404575	4145	4125	4150	4125	4319
727	20240503	091500	112545355	4150	4155	4155	4125	1634
728	20240503	091400	105782980	4155	4155	4160	4125	2053
729	20240503	091300	97268345	4140	4130	4160	4125	2670
730	20240503	091200	86227485	4135	4125	4140	4120	803
731	20240503	091100	82917165	4125	4125	4125	4125	0
732	20240503	091000	82917165	4125	4175	4175	4120	3012
733	20240503	090900	70486060	4180	4180	4180	4130	2515
734	20240503	090800	60059530	4180	4185	4185	4180	213
735	20240503	090700	59168375	4185	4180	4190	4145	2547
736	20240503	090600	48503545	4145	4150	4185	4140	3501
737	20240503	090500	33962600	4160	4160	4160	4160	545
738	20240503	090400	31695400	4160	4185	4185	4150	738
739	20240503	090300	28620530	4185	4175	4190	4140	1094
740	20240503	090200	24055925	4190	4185	4190	4130	1848
741	20240503	090100	16334765	4185	4185	4190	4140	811
742	20240503	090000	12938350	4190	4195	4195	4115	2990