KissMeData/204020/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	203800	438281715	2940	2940	2940	2940	743
3	20240502	203700	438281715	2940	2940	2940	2940	0
4	20240502	203600	438281715	2940	2940	2940	2940	0
5	20240502	203500	438281715	2940	2940	2940	2940	0
6	20240502	203400	438281715	2940	2940	2940	2940	0
7	20240502	203300	438281715	2940	2940	2940	2940	0
8	20240502	203200	438281715	2940	2940	2940	2940	0
9	20240502	203100	438281715	2940	2940	2940	2940	0
10	20240502	203000	438281715	2940	2940	2940	2940	0
11	20240502	202900	438281715	2940	2940	2940	2940	0
12	20240502	202800	438281715	2940	2940	2940	2940	0
13	20240502	202700	438281715	2940	2940	2940	2940	0
14	20240502	202600	438281715	2940	2940	2940	2940	0
15	20240502	202500	438281715	2940	2940	2940	2940	0
16	20240502	202400	438281715	2940	2940	2940	2940	0
17	20240502	202300	438281715	2940	2940	2940	2940	0
18	20240502	202200	438281715	2940	2940	2940	2940	0
19	20240502	202100	438281715	2940	2940	2940	2940	0
20	20240502	202000	438281715	2940	2940	2940	2940	0
21	20240502	201900	438281715	2940	2940	2940	2940	0
22	20240502	201800	438281715	2940	2940	2940	2940	0
23	20240502	201700	438281715	2940	2940	2940	2940	0
24	20240502	201600	438281715	2940	2940	2940	2940	0
25	20240502	201500	438281715	2940	2940	2940	2940	0
26	20240502	201400	438281715	2940	2940	2940	2940	0
27	20240502	201300	438281715	2940	2940	2940	2940	0
28	20240502	201200	438281715	2940	2940	2940	2940	0
29	20240502	201100	438281715	2940	2940	2940	2940	0
30	20240502	201000	438281715	2940	2940	2940	2940	0
31	20240502	200900	438281715	2940	2940	2940	2940	0
32	20240502	200800	438281715	2940	2940	2940	2940	743
33	20240502	200700	438281715	2940	2940	2940	2940	0
34	20240502	200600	438281715	2940	2940	2940	2940	0
35	20240502	200500	438281715	2940	2940	2940	2940	0
36	20240502	200400	438281715	2940	2940	2940	2940	0
37	20240502	200300	438281715	2940	2940	2940	2940	0
38	20240502	200200	438281715	2940	2940	2940	2940	0
39	20240502	200100	438281715	2940	2940	2940	2940	0
40	20240502	200000	438281715	2940	2940	2940	2940	0
41	20240502	195900	438281715	2940	2940	2940	2940	0
42	20240502	195800	438281715	2940	2940	2940	2940	0
43	20240502	195700	438281715	2940	2940	2940	2940	0
44	20240502	195600	438281715	2940	2940	2940	2940	0
45	20240502	195500	438281715	2940	2940	2940	2940	0
46	20240502	195400	438281715	2940	2940	2940	2940	0
47	20240502	195300	438281715	2940	2940	2940	2940	0
48	20240502	195200	438281715	2940	2940	2940	2940	0
49	20240502	195100	438281715	2940	2940	2940	2940	0
50	20240502	195000	438281715	2940	2940	2940	2940	0
51	20240502	194900	438281715	2940	2940	2940	2940	0
52	20240502	194800	438281715	2940	2940	2940	2940	0
53	20240502	194700	438281715	2940	2940	2940	2940	0
54	20240502	194600	438281715	2940	2940	2940	2940	0
55	20240502	194500	438281715	2940	2940	2940	2940	0
56	20240502	194400	438281715	2940	2940	2940	2940	0
57	20240502	194300	438281715	2940	2940	2940	2940	0
58	20240502	194200	438281715	2940	2940	2940	2940	0
59	20240502	194100	438281715	2940	2940	2940	2940	0
60	20240502	194000	438281715	2940	2940	2940	2940	0
61	20240502	193900	438281715	2940	2940	2940	2940	0
62	20240502	193800	438281715	2940	2940	2940	2940	743
63	20240502	193700	438281715	2940	2940	2940	2940	0
64	20240502	193600	438281715	2940	2940	2940	2940	0
65	20240502	193500	438281715	2940	2940	2940	2940	0
66	20240502	193400	438281715	2940	2940	2940	2940	0
67	20240502	193300	438281715	2940	2940	2940	2940	0
68	20240502	193200	438281715	2940	2940	2940	2940	0
69	20240502	193100	438281715	2940	2940	2940	2940	0
70	20240502	193000	438281715	2940	2940	2940	2940	0
71	20240502	192900	438281715	2940	2940	2940	2940	0
72	20240502	192800	438281715	2940	2940	2940	2940	0
73	20240502	192700	438281715	2940	2940	2940	2940	0
74	20240502	192600	438281715	2940	2940	2940	2940	0
75	20240502	192500	438281715	2940	2940	2940	2940	0
76	20240502	192400	438281715	2940	2940	2940	2940	0
77	20240502	192300	438281715	2940	2940	2940	2940	0
78	20240502	192200	438281715	2940	2940	2940	2940	0
79	20240502	192100	438281715	2940	2940	2940	2940	0
80	20240502	192000	438281715	2940	2940	2940	2940	0
81	20240502	191900	438281715	2940	2940	2940	2940	0
82	20240502	191800	438281715	2940	2940	2940	2940	0
83	20240502	191700	438281715	2940	2940	2940	2940	0
84	20240502	191600	438281715	2940	2940	2940	2940	0
85	20240502	191500	438281715	2940	2940	2940	2940	0
86	20240502	191400	438281715	2940	2940	2940	2940	0
87	20240502	191300	438281715	2940	2940	2940	2940	0
88	20240502	191200	438281715	2940	2940	2940	2940	0
89	20240502	191100	438281715	2940	2940	2940	2940	0
90	20240502	191000	438281715	2940	2940	2940	2940	0
91	20240502	190900	438281715	2940	2940	2940	2940	0
92	20240502	190800	438281715	2940	2940	2940	2940	743
93	20240502	190700	438281715	2940	2940	2940	2940	0
94	20240502	190600	438281715	2940	2940	2940	2940	0
95	20240502	190500	438281715	2940	2940	2940	2940	0
96	20240502	190400	438281715	2940	2940	2940	2940	0
97	20240502	190300	438281715	2940	2940	2940	2940	0
98	20240502	190200	438281715	2940	2940	2940	2940	0
99	20240502	190100	438281715	2940	2940	2940	2940	0
100	20240502	190000	438281715	2940	2940	2940	2940	0
101	20240502	185900	438281715	2940	2940	2940	2940	0
102	20240502	185800	438281715	2940	2940	2940	2940	0
103	20240502	185700	438281715	2940	2940	2940	2940	0
104	20240502	185600	438281715	2940	2940	2940	2940	0
105	20240502	185500	438281715	2940	2940	2940	2940	0
106	20240502	185400	438281715	2940	2940	2940	2940	0
107	20240502	185300	438281715	2940	2940	2940	2940	0
108	20240502	185200	438281715	2940	2940	2940	2940	0
109	20240502	185100	438281715	2940	2940	2940	2940	0
110	20240502	185000	438281715	2940	2940	2940	2940	0
111	20240502	184900	438281715	2940	2940	2940	2940	0
112	20240502	184800	438281715	2940	2940	2940	2940	0
113	20240502	184700	438281715	2940	2940	2940	2940	0
114	20240502	184600	438281715	2940	2940	2940	2940	0
115	20240502	184500	438281715	2940	2940	2940	2940	0
116	20240502	184400	438281715	2940	2940	2940	2940	0
117	20240502	184300	438281715	2940	2940	2940	2940	0
118	20240502	184200	438281715	2940	2940	2940	2940	0
119	20240502	184100	438281715	2940	2940	2940	2940	0
120	20240502	184000	438281715	2940	2940	2940	2940	0
121	20240502	183900	438281715	2940	2940	2940	2940	0
122	20240502	183800	438281715	2940	2940	2940	2940	743
123	20240502	183700	438281715	2940	2940	2940	2940	0
124	20240502	183600	438281715	2940	2940	2940	2940	0
125	20240502	183500	438281715	2940	2940	2940	2940	0
126	20240502	183400	438281715	2940	2940	2940	2940	0
127	20240502	183300	438281715	2940	2940	2940	2940	0
128	20240502	183200	438281715	2940	2940	2940	2940	0
129	20240502	183100	438281715	2940	2940	2940	2940	0
130	20240502	183000	438281715	2940	2940	2940	2940	0
131	20240502	182900	438281715	2940	2940	2940	2940	0
132	20240502	182800	438281715	2940	2940	2940	2940	0
133	20240502	182700	438281715	2940	2940	2940	2940	0
134	20240502	182600	438281715	2940	2940	2940	2940	0
135	20240502	182500	438281715	2940	2940	2940	2940	0
136	20240502	182400	438281715	2940	2940	2940	2940	0
137	20240502	182300	438281715	2940	2940	2940	2940	0
138	20240502	182200	438281715	2940	2940	2940	2940	0
139	20240502	182100	438281715	2940	2940	2940	2940	0
140	20240502	182000	438281715	2940	2940	2940	2940	0
141	20240502	181900	438281715	2940	2940	2940	2940	0
142	20240502	181800	438281715	2940	2940	2940	2940	0
143	20240502	181700	438281715	2940	2940	2940	2940	0
144	20240502	181600	438281715	2940	2940	2940	2940	0
145	20240502	181500	438281715	2940	2940	2940	2940	0
146	20240502	181400	438281715	2940	2940	2940	2940	0
147	20240502	181300	438281715	2940	2940	2940	2940	0
148	20240502	181200	438281715	2940	2940	2940	2940	0
149	20240502	181100	438281715	2940	2940	2940	2940	0
150	20240502	181000	438281715	2940	2940	2940	2940	0
151	20240502	180900	438281715	2940	2940	2940	2940	0
152	20240502	180800	438281715	2940	2940	2940	2940	743
153	20240502	180700	438281715	2940	2940	2940	2940	0
154	20240502	180600	438281715	2940	2940	2940	2940	0
155	20240502	180500	438281715	2940	2940	2940	2940	0
156	20240502	180400	438281715	2940	2940	2940	2940	0
157	20240502	180300	438281715	2940	2940	2940	2940	0
158	20240502	180200	438281715	2940	2940	2940	2940	0
159	20240502	180100	438281715	2940	2940	2940	2940	0
160	20240502	180000	438281715	2940	2940	2940	2940	0
161	20240502	175900	438281715	2940	2940	2940	2940	0
162	20240502	175800	438281715	2940	2940	2940	2940	0
163	20240502	175700	438281715	2940	2940	2940	2940	0
164	20240502	175600	438281715	2940	2940	2940	2940	0
165	20240502	175500	438281715	2940	2940	2940	2940	0
166	20240502	175400	438281715	2940	2940	2940	2940	0
167	20240502	175300	438281715	2940	2940	2940	2940	0
168	20240502	175200	438281715	2940	2940	2940	2940	0
169	20240502	175100	438281715	2940	2940	2940	2940	0
170	20240502	175000	438281715	2940	2940	2940	2940	0
171	20240502	174900	438281715	2940	2940	2940	2940	0
172	20240502	174800	438281715	2940	2940	2940	2940	0
173	20240502	174700	438281715	2940	2940	2940	2940	0
174	20240502	174600	438281715	2940	2940	2940	2940	0
175	20240502	174500	438281715	2940	2940	2940	2940	0
176	20240502	174400	438281715	2940	2940	2940	2940	0
177	20240502	174300	438281715	2940	2940	2940	2940	0
178	20240502	174200	438281715	2940	2940	2940	2940	0
179	20240502	174100	438281715	2940	2940	2940	2940	0
180	20240502	174000	438281715	2940	2940	2940	2940	0
181	20240502	173900	438281715	2940	2940	2940	2940	0
182	20240502	173800	438281715	2940	2940	2940	2940	743
183	20240502	173700	438281715	2940	2940	2940	2940	0
184	20240502	173600	438281715	2940	2940	2940	2940	0
185	20240502	173500	438281715	2940	2940	2940	2940	0
186	20240502	173400	438281715	2940	2940	2940	2940	0
187	20240502	173300	438281715	2940	2940	2940	2940	0
188	20240502	173200	438281715	2940	2940	2940	2940	0
189	20240502	173100	438281715	2940	2940	2940	2940	0
190	20240502	173000	438281715	2940	2940	2940	2940	0
191	20240502	172900	438281715	2940	2940	2940	2940	0
192	20240502	172800	438281715	2940	2940	2940	2940	0
193	20240502	172700	438281715	2940	2940	2940	2940	0
194	20240502	172600	438281715	2940	2940	2940	2940	0
195	20240502	172500	438281715	2940	2940	2940	2940	0
196	20240502	172400	438281715	2940	2940	2940	2940	0
197	20240502	172300	438281715	2940	2940	2940	2940	0
198	20240502	172200	438281715	2940	2940	2940	2940	0
199	20240502	172100	438281715	2940	2940	2940	2940	0
200	20240502	172000	438281715	2940	2940	2940	2940	0
201	20240502	171900	438281715	2940	2940	2940	2940	0
202	20240502	171800	438281715	2940	2940	2940	2940	0
203	20240502	171700	438281715	2940	2940	2940	2940	0
204	20240502	171600	438281715	2940	2940	2940	2940	0
205	20240502	171500	438281715	2940	2940	2940	2940	0
206	20240502	171400	438281715	2940	2940	2940	2940	0
207	20240502	171300	438281715	2940	2940	2940	2940	0
208	20240502	171200	438281715	2940	2940	2940	2940	0
209	20240502	171100	438281715	2940	2940	2940	2940	0
210	20240502	171000	438281715	2940	2940	2940	2940	0
211	20240502	170900	438281715	2940	2940	2940	2940	0
212	20240502	170800	438281715	2940	2940	2940	2940	743
213	20240502	170700	438281715	2940	2940	2940	2940	0
214	20240502	170600	438281715	2940	2940	2940	2940	0
215	20240502	170500	438281715	2940	2940	2940	2940	0
216	20240502	170400	438281715	2940	2940	2940	2940	0
217	20240502	170300	438281715	2940	2940	2940	2940	0
218	20240502	170200	438281715	2940	2940	2940	2940	0
219	20240502	170100	438281715	2940	2940	2940	2940	0
220	20240502	170000	438281715	2940	2940	2940	2940	0
221	20240502	165900	438281715	2940	2940	2940	2940	0
222	20240502	165800	438281715	2940	2940	2940	2940	0
223	20240502	165700	438281715	2940	2940	2940	2940	0
224	20240502	165600	438281715	2940	2940	2940	2940	0
225	20240502	165500	438281715	2940	2940	2940	2940	0
226	20240502	165400	438281715	2940	2940	2940	2940	0
227	20240502	165300	438281715	2940	2940	2940	2940	0
228	20240502	165200	438281715	2940	2940	2940	2940	0
229	20240502	165100	438281715	2940	2940	2940	2940	0
230	20240502	165000	438281715	2940	2940	2940	2940	0
231	20240502	164900	438281715	2940	2940	2940	2940	0
232	20240502	164800	438281715	2940	2940	2940	2940	0
233	20240502	164700	438281715	2940	2940	2940	2940	0
234	20240502	164600	438281715	2940	2940	2940	2940	0
235	20240502	164500	438281715	2940	2940	2940	2940	0
236	20240502	164400	438281715	2940	2940	2940	2940	0
237	20240502	164300	438281715	2940	2940	2940	2940	0
238	20240502	164200	438281715	2940	2940	2940	2940	0
239	20240502	164100	438281715	2940	2940	2940	2940	0
240	20240502	164000	438281715	2940	2940	2940	2940	0
241	20240502	163900	438281715	2940	2940	2940	2940	0
242	20240502	163800	438281715	2940	2940	2940	2940	743
243	20240502	163700	438281715	2940	2940	2940	2940	0
244	20240502	163600	438281715	2940	2940	2940	2940	0
245	20240502	163500	438281715	2940	2940	2940	2940	0
246	20240502	163400	438281715	2940	2940	2940	2940	0
247	20240502	163300	438281715	2940	2940	2940	2940	0
248	20240502	163200	438281715	2940	2940	2940	2940	0
249	20240502	163100	438281715	2940	2940	2940	2940	0
250	20240502	163000	438281715	2940	2940	2940	2940	0
251	20240502	162900	438281715	2940	2940	2940	2940	0
252	20240502	162800	438281715	2940	2940	2940	2940	0
253	20240502	162700	438281715	2940	2940	2940	2940	0
254	20240502	162600	438281715	2940	2940	2940	2940	0
255	20240502	162500	438281715	2940	2940	2940	2940	0
256	20240502	162400	438281715	2940	2940	2940	2940	0
257	20240502	162300	438281715	2940	2940	2940	2940	0
258	20240502	162200	438281715	2940	2940	2940	2940	0
259	20240502	162100	438281715	2940	2940	2940	2940	0
260	20240502	162000	438281715	2940	2940	2940	2940	0
261	20240502	161900	438281715	2940	2940	2940	2940	0
262	20240502	161800	438281715	2940	2940	2940	2940	0
263	20240502	161700	438281715	2940	2940	2940	2940	0
264	20240502	161600	438281715	2940	2940	2940	2940	0
265	20240502	161500	438281715	2940	2940	2940	2940	0
266	20240502	161400	438281715	2940	2940	2940	2940	0
267	20240502	161300	438281715	2940	2940	2940	2940	0
268	20240502	161200	438281715	2940	2940	2940	2940	0
269	20240502	161100	438281715	2940	2940	2940	2940	0
270	20240502	161000	438281715	2940	2940	2940	2940	0
271	20240502	160900	438281715	2940	2940	2940	2940	0
272	20240502	160800	438281715	2940	2940	2940	2940	743
273	20240502	160700	438281715	2940	2940	2940	2940	0
274	20240502	160600	438281715	2940	2940	2940	2940	0
275	20240502	160500	438281715	2940	2940	2940	2940	0
276	20240502	160400	438281715	2940	2940	2940	2940	0
277	20240502	160300	438281715	2940	2940	2940	2940	0
278	20240502	160200	438281715	2940	2940	2940	2940	0
279	20240502	160100	438281715	2940	2940	2940	2940	0
280	20240502	160000	438281715	2940	2940	2940	2940	0
281	20240502	155900	438281715	2940	2940	2940	2940	0
282	20240502	155800	438281715	2940	2940	2940	2940	0
283	20240502	155700	438281715	2940	2940	2940	2940	0
284	20240502	155600	438281715	2940	2940	2940	2940	0
285	20240502	155500	438281715	2940	2940	2940	2940	0
286	20240502	155400	438281715	2940	2940	2940	2940	0
287	20240502	155300	438281715	2940	2940	2940	2940	0
288	20240502	155200	438281715	2940	2940	2940	2940	0
289	20240502	155100	438281715	2940	2940	2940	2940	0
290	20240502	155000	438281715	2940	2940	2940	2940	0
291	20240502	154900	438281715	2940	2940	2940	2940	0
292	20240502	154800	438281715	2940	2940	2940	2940	0
293	20240502	154700	438281715	2940	2940	2940	2940	0
294	20240502	154600	438281715	2940	2940	2940	2940	0
295	20240502	154500	438281715	2940	2940	2940	2940	0
296	20240502	154400	438281715	2940	2940	2940	2940	0
297	20240502	154300	438281715	2940	2940	2940	2940	0
298	20240502	154200	438281715	2940	2940	2940	2940	0
299	20240502	154100	438281715	2940	2940	2940	2940	0
300	20240502	154000	438281715	2940	2940	2940	2940	0
301	20240502	153900	438281715	2940	2940	2940	2940	0
302	20240502	153800	438281715	2940	2940	2940	2940	743
303	20240502	153700	438281715	2940	2940	2940	2940	0
304	20240502	153600	438281715	2940	2940	2940	2940	0
305	20240502	153500	438281715	2940	2940	2940	2940	0
306	20240502	153400	438281715	2940	2940	2940	2940	0
307	20240502	153300	438281715	2940	2940	2940	2940	0
308	20240502	153200	438281715	2940	2940	2940	2940	0
309	20240502	153100	438281715	2940	2940	2940	2940	0
310	20240502	153000	438281715	2940	2940	2940	2940	743
311	20240502	152900	436097295	2940	2940	2940	2940	0
312	20240502	152800	436097295	2940	2940	2940	2940	0
313	20240502	152700	436097295	2940	2940	2940	2940	0
314	20240502	152600	436097295	2940	2940	2940	2940	0
315	20240502	152500	436097295	2940	2940	2940	2940	0
316	20240502	152400	436097295	2940	2940	2940	2940	0
317	20240502	152300	436097295	2940	2940	2940	2940	0
318	20240502	152200	436097295	2940	2940	2940	2940	0
319	20240502	152100	436097295	2940	2940	2940	2940	0
320	20240502	152000	436097295	2940	2940	2940	2940	0
321	20240502	151900	436097295	2940	2940	2940	2940	0
322	20240502	151800	436097295	2940	2935	2940	2935	902
323	20240502	151700	433449370	2930	2930	2930	2930	127
324	20240502	151600	433077260	2935	2935	2935	2935	0
325	20240502	151500	433077260	2935	2935	2935	2935	0
326	20240502	151400	433077260	2935	2935	2935	2935	0
327	20240502	151300	433077260	2935	2935	2935	2935	5
328	20240502	151200	433062585	2935	2935	2935	2930	997
329	20240502	151100	430136715	2940	2940	2940	2940	0
330	20240502	151000	430136715	2940	2940	2940	2940	367
331	20240502	150900	429057735	2940	2940	2940	2940	0
332	20240502	150800	429057735	2940	2940	2940	2940	0
333	20240502	150700	429057735	2940	2940	2940	2940	6
334	20240502	150600	429040095	2940	2940	2940	2940	0
335	20240502	150500	429040095	2940	2940	2940	2940	0
336	20240502	150400	429040095	2940	2940	2940	2940	199
337	20240502	150300	428455035	2940	2940	2940	2940	30
338	20240502	150200	428366835	2940	2940	2940	2940	170
339	20240502	150100	427867035	2940	2940	2940	2940	0
340	20240502	150000	427867035	2940	2945	2945	2940	607
341	20240502	145900	426080945	2945	2945	2945	2945	1
342	20240502	145800	426078000	2950	2950	2950	2950	0
343	20240502	145700	426078000	2950	2950	2950	2950	0
344	20240502	145600	426078000	2950	2950	2950	2950	0
345	20240502	145500	426078000	2950	2950	2950	2950	50
346	20240502	145400	425930500	2950	2950	2950	2950	200
347	20240502	145300	425340500	2945	2945	2945	2945	1651
348	20240502	145200	420478305	2945	2945	2945	2945	92
349	20240502	145100	420207365	2945	2945	2945	2945	0
350	20240502	145000	420207365	2945	2945	2945	2945	0
351	20240502	144900	420207365	2945	2945	2945	2945	325
352	20240502	144800	419250240	2945	2945	2950	2945	13
353	20240502	144700	419211905	2950	2950	2950	2950	5
354	20240502	144600	419197155	2950	2950	2950	2950	0
355	20240502	144500	419197155	2950	2950	2950	2950	7
356	20240502	144400	419176505	2950	2950	2950	2950	267
357	20240502	144300	418388855	2950	2950	2950	2950	0
358	20240502	144200	418388855	2950	2950	2950	2950	199
359	20240502	144100	417801805	2950	2950	2950	2950	0
360	20240502	144000	417801805	2950	2950	2950	2950	5
361	20240502	143900	417787055	2945	2950	2950	2945	302
362	20240502	143800	416896165	2950	2950	2950	2950	0
363	20240502	143700	416896165	2950	2945	2950	2945	106
364	20240502	143600	416583970	2945	2945	2945	2945	0
365	20240502	143500	416583970	2945	2945	2945	2945	0
366	20240502	143400	416583970	2945	2945	2945	2945	0
367	20240502	143300	416583970	2945	2945	2945	2945	94
368	20240502	143200	416307140	2945	2945	2945	2945	0
369	20240502	143100	416307140	2945	2945	2945	2945	40
370	20240502	143000	416189340	2945	2945	2945	2945	105
371	20240502	142900	415880115	2950	2950	2950	2950	200
372	20240502	142800	415290115	2950	2950	2950	2950	12
373	20240502	142700	415254715	2950	2950	2950	2950	184
374	20240502	142600	414711915	2950	2950	2950	2950	509
375	20240502	142500	413210365	2950	2950	2950	2950	0
376	20240502	142400	413210365	2950	2950	2950	2950	90
377	20240502	142300	412944865	2945	2945	2945	2945	146
378	20240502	142200	412514895	2950	2950	2950	2950	0
379	20240502	142100	412514895	2950	2950	2950	2950	5
380	20240502	142000	412500145	2950	2950	2950	2950	0
381	20240502	141900	412500145	2950	2950	2950	2950	111
382	20240502	141800	412172695	2950	2955	2955	2950	1309
383	20240502	141700	408307530	2960	2960	2960	2960	13
384	20240502	141600	408269050	2960	2960	2960	2960	0
385	20240502	141500	408269050	2960	2960	2960	2960	0
386	20240502	141400	408269050	2960	2960	2960	2960	51
387	20240502	141300	408118090	2960	2960	2960	2960	0
388	20240502	141200	408118090	2960	2960	2960	2960	484
389	20240502	141100	406685450	2960	2960	2960	2960	100
390	20240502	141000	406389450	2955	2960	2960	2955	139
391	20240502	140900	405978205	2960	2960	2960	2960	117
392	20240502	140800	405631885	2960	2960	2960	2960	83
393	20240502	140700	405386205	2960	2955	2960	2955	413
394	20240502	140600	404165075	2955	2955	2955	2955	963
395	20240502	140500	401319410	2955	2955	2955	2950	350
396	20240502	140400	400285340	2955	2955	2955	2955	23
397	20240502	140300	400217375	2955	2960	2960	2955	14
398	20240502	140200	400176000	2950	2950	2950	2950	113
399	20240502	140100	399842650	2950	2950	2950	2950	0
400	20240502	140000	399842650	2950	2950	2950	2950	0
401	20240502	135900	399842650	2950	2950	2950	2950	0
402	20240502	135800	399842650	2950	2950	2950	2950	2
403	20240502	135700	399836750	2950	2950	2950	2950	0
404	20240502	135600	399836750	2950	2950	2950	2950	32
405	20240502	135500	399742350	2950	2950	2950	2950	2024
406	20240502	135400	393771550	2950	2950	2950	2950	5
407	20240502	135300	393756800	2950	2950	2950	2950	131
408	20240502	135200	393370350	2950	2945	2950	2945	37
409	20240502	135100	393261290	2945	2945	2945	2945	34
410	20240502	135000	393161160	2945	2945	2945	2945	100
411	20240502	134900	392866660	2950	2945	2950	2945	502
412	20240502	134800	391386570	2945	2945	2945	2945	3
413	20240502	134700	391377735	2935	2935	2935	2935	0
414	20240502	134600	391377735	2935	2935	2935	2935	0
415	20240502	134500	391377735	2935	2935	2935	2935	50
416	20240502	134400	391230985	2935	2935	2935	2935	294
417	20240502	134300	390368095	2935	2935	2935	2935	0
418	20240502	134200	390368095	2935	2935	2935	2935	2
419	20240502	134100	390362225	2930	2930	2930	2930	0
420	20240502	134000	390362225	2930	2930	2930	2930	0
421	20240502	133900	390362225	2930	2930	2930	2930	100
422	20240502	133800	390069225	2930	2930	2930	2930	50
423	20240502	133700	389922725	2935	2935	2935	2935	0
424	20240502	133600	389922725	2935	2940	2940	2935	3
425	20240502	133500	389913910	2940	2940	2940	2940	34
426	20240502	133400	389813950	2940	2940	2940	2940	1
427	20240502	133300	389811010	2930	2930	2930	2930	0
428	20240502	133200	389811010	2930	2930	2930	2930	50
429	20240502	133100	389664510	2930	2930	2930	2930	1500
430	20240502	133000	385269510	2945	2940	2945	2940	2
431	20240502	132900	385263625	2930	2930	2930	2930	0
432	20240502	132800	385263625	2930	2935	2935	2930	481
433	20240502	132700	383852335	2940	2940	2940	2940	0
434	20240502	132600	383852335	2940	2940	2940	2940	0
435	20240502	132500	383852335	2940	2940	2940	2940	0
436	20240502	132400	383852335	2940	2945	2950	2940	441
437	20240502	132300	382552410	2940	2940	2940	2940	0
438	20240502	132200	382552410	2940	2940	2940	2940	0
439	20240502	132100	382552410	2940	2945	2945	2940	463
440	20240502	132000	381188880	2950	2950	2950	2950	0
441	20240502	131900	381188880	2950	2950	2950	2950	52
442	20240502	131800	381035480	2950	2950	2950	2950	2
443	20240502	131700	381029580	2950	2950	2950	2950	5
444	20240502	131600	381014830	2950	2945	2950	2945	11
445	20240502	131500	380982430	2945	2945	2945	2945	62
446	20240502	131400	380799840	2945	2945	2945	2945	0
447	20240502	131300	380799840	2945	2945	2945	2945	0
448	20240502	131200	380799840	2945	2945	2945	2945	2
449	20240502	131100	380793950	2930	2940	2940	2930	379
450	20240502	131000	379681495	2940	2935	2940	2935	41
451	20240502	130900	379561150	2940	2940	2940	2940	0
452	20240502	130800	379561150	2940	2940	2940	2940	1
453	20240502	130700	379558210	2945	2945	2945	2945	100
454	20240502	130600	379263710	2945	2945	2945	2945	1
455	20240502	130500	379260765	2925	2925	2925	2925	0
456	20240502	130400	379260765	2925	2940	2940	2925	152
457	20240502	130300	378816060	2950	2950	2950	2950	0
458	20240502	130200	378816060	2950	2950	2950	2950	0
459	20240502	130100	378816060	2950	2950	2950	2950	0
460	20240502	130000	378816060	2950	2950	2950	2950	1
461	20240502	125900	378813110	2945	2950	2950	2945	3
462	20240502	125800	378804270	2950	2950	2950	2950	328
463	20240502	125700	377836670	2950	2950	2950	2950	543
464	20240502	125600	376234820	2950	2950	2950	2950	300
465	20240502	125500	375349820	2950	2950	2950	2950	0
466	20240502	125400	375349820	2950	2945	2950	2940	19
467	20240502	125300	375293875	2945	2945	2945	2945	5
468	20240502	125200	375279150	2950	2930	2950	2930	3226
469	20240502	125100	365826070	2925	2925	2925	2925	5280
470	20240502	125000	350382070	2920	2920	2920	2920	1
471	20240502	124900	350379150	2925	2925	2925	2925	1
472	20240502	124800	350376225	2925	2925	2925	2925	131
473	20240502	124700	349993050	2920	2920	2920	2920	0
474	20240502	124600	349993050	2920	2920	2920	2920	0
475	20240502	124500	349993050	2920	2920	2920	2920	0
476	20240502	124400	349993050	2920	2920	2920	2920	70
477	20240502	124300	349788650	2925	2925	2925	2925	0
478	20240502	124200	349788650	2925	2940	2940	2925	3820
479	20240502	124100	338579845	2940	2940	2940	2940	134
480	20240502	124000	338185885	2945	2945	2960	2935	847
481	20240502	123900	335690315	2940	2935	2940	2935	283
482	20240502	123800	334858375	2935	2935	2940	2935	119
483	20240502	123700	334508885	2935	2935	2935	2935	9
484	20240502	123600	334482470	2930	2920	2935	2920	11448
485	20240502	123500	300999535	2915	2915	2915	2915	0
486	20240502	123400	300999535	2915	2910	2915	2910	5342
487	20240502	123300	285433285	2905	2905	2905	2905	0
488	20240502	123200	285433285	2905	2905	2905	2905	0
489	20240502	123100	285433285	2905	2905	2905	2905	0
490	20240502	123000	285433285	2905	2910	2910	2905	61
491	20240502	122900	285256075	2905	2905	2905	2905	0
492	20240502	122800	285256075	2905	2905	2905	2905	571
493	20240502	122700	283597320	2905	2905	2905	2905	5
494	20240502	122600	283582795	2905	2905	2905	2905	0
495	20240502	122500	283582795	2905	2905	2905	2905	660
496	20240502	122400	281665495	2910	2910	2910	2910	1
497	20240502	122300	281662585	2910	2910	2910	2910	1
498	20240502	122200	281659675	2910	2910	2910	2910	861
499	20240502	122100	279154165	2915	2915	2915	2915	0
500	20240502	122000	279154165	2915	2915	2915	2915	0
501	20240502	121900	279154165	2915	2915	2915	2915	0
502	20240502	121800	279154165	2915	2915	2915	2915	1
503	20240502	121700	279151250	2915	2915	2915	2915	0
504	20240502	121600	279151250	2915	2915	2915	2915	0
505	20240502	121500	279151250	2915	2910	2915	2910	1903
506	20240502	121400	273609750	2910	2910	2910	2910	0
507	20240502	121300	273609750	2910	2910	2910	2910	0
508	20240502	121200	273609750	2910	2910	2910	2910	1
509	20240502	121100	273606840	2905	2905	2905	2905	0
510	20240502	121000	273606840	2905	2900	2905	2900	40
511	20240502	120900	273490835	2910	2910	2910	2910	0
512	20240502	120800	273490835	2910	2910	2910	2910	0
513	20240502	120700	273490835	2910	2910	2910	2910	0
514	20240502	120600	273490835	2910	2910	2910	2910	1
515	20240502	120500	273487925	2905	2905	2905	2905	1
516	20240502	120400	273485020	2900	2900	2900	2900	30
517	20240502	120300	273398020	2900	2900	2900	2900	1
518	20240502	120200	273395120	2905	2905	2905	2905	1
519	20240502	120100	273392215	2910	2910	2910	2910	0
520	20240502	120000	273392215	2910	2910	2910	2910	995
521	20240502	115900	270496765	2915	2915	2915	2915	5
522	20240502	115800	270482190	2920	2915	2920	2910	399
523	20240502	115700	269319340	2910	2910	2910	2910	86
524	20240502	115600	269069080	2915	2910	2915	2910	2509
525	20240502	115500	261765260	2910	2910	2910	2910	0
526	20240502	115400	261765260	2910	2910	2910	2910	1
527	20240502	115300	261762350	2905	2905	2905	2905	0
528	20240502	115200	261762350	2905	2905	2905	2905	1
529	20240502	115100	261759445	2910	2910	2910	2910	0
530	20240502	115000	261759445	2910	2910	2910	2910	0
531	20240502	114900	261759445	2910	2910	2910	2910	0
532	20240502	114800	261759445	2910	2910	2910	2910	1
533	20240502	114700	261756535	2905	2905	2905	2905	0
534	20240502	114600	261756535	2905	2905	2905	2905	11
535	20240502	114500	261724580	2910	2910	2910	2910	0
536	20240502	114400	261724580	2910	2910	2910	2910	0
537	20240502	114300	261724580	2910	2910	2910	2910	1967
538	20240502	114200	256000610	2910	2910	2910	2910	1
539	20240502	114100	255997700	2890	2890	2890	2890	0
540	20240502	114000	255997700	2890	2890	2890	2890	33
541	20240502	113900	255902330	2905	2905	2905	2905	0
542	20240502	113800	255902330	2905	2905	2905	2905	0
543	20240502	113700	255902330	2905	2905	2905	2905	0
544	20240502	113600	255902330	2905	2905	2905	2905	1
545	20240502	113500	255899425	2905	2905	2905	2905	0
546	20240502	113400	255899425	2905	2905	2905	2905	0
547	20240502	113300	255899425	2905	2905	2905	2905	0
548	20240502	113200	255899425	2905	2905	2905	2905	0
549	20240502	113100	255899425	2905	2905	2905	2905	0
550	20240502	113000	255899425	2905	2905	2905	2905	1
551	20240502	112900	255896520	2885	2885	2885	2885	461
552	20240502	112800	254566535	2885	2885	2885	2885	0
553	20240502	112700	254566535	2885	2885	2885	2885	0
554	20240502	112600	254566535	2885	2885	2885	2885	0
555	20240502	112500	254566535	2885	2900	2910	2885	529
556	20240502	112400	253028010	2900	2900	2900	2900	1
557	20240502	112300	253025110	2885	2900	2900	2885	7001
558	20240502	112200	232797335	2900	2900	2900	2900	0
559	20240502	112100	232797335	2900	2900	2900	2900	92
560	20240502	112000	232530535	2900	2900	2900	2900	200
561	20240502	111900	231950535	2910	2910	2910	2910	0
562	20240502	111800	231950535	2910	2910	2910	2910	1
563	20240502	111700	231947625	2910	2910	2910	2910	0
564	20240502	111600	231947625	2910	2910	2910	2910	0
565	20240502	111500	231947625	2910	2910	2910	2910	0
566	20240502	111400	231947625	2910	2910	2910	2910	0
567	20240502	111300	231947625	2910	2910	2910	2910	0
568	20240502	111200	231947625	2910	2910	2910	2910	1
569	20240502	111100	231944715	2910	2905	2910	2905	8
570	20240502	111000	231921440	2895	2895	2895	2895	39
571	20240502	110900	231808535	2910	2910	2910	2910	0
572	20240502	110800	231808535	2910	2910	2910	2910	0
573	20240502	110700	231808535	2910	2910	2910	2910	90
574	20240502	110600	231546635	2910	2910	2910	2910	1
575	20240502	110500	231543725	2890	2900	2900	2890	1010
576	20240502	110400	228623710	2900	2900	2900	2900	0
577	20240502	110300	228623710	2900	2900	2900	2900	0
578	20240502	110200	228623710	2900	2900	2900	2900	900
579	20240502	110100	226013710	2910	2910	2910	2910	0
580	20240502	110000	226013710	2910	2900	2910	2900	7
581	20240502	105900	225993400	2890	2890	2890	2890	0
582	20240502	105800	225993400	2890	2890	2890	2890	0
583	20240502	105700	225993400	2890	2890	2890	2890	0
584	20240502	105600	225993400	2890	2890	2890	2890	0
585	20240502	105500	225993400	2890	2890	2890	2890	0
586	20240502	105400	225993400	2890	2890	2890	2890	0
587	20240502	105300	225993400	2890	2890	2890	2890	0
588	20240502	105200	225993400	2890	2890	2890	2890	0
589	20240502	105100	225993400	2890	2890	2890	2890	1
590	20240502	105000	225990510	2880	2880	2880	2880	0
591	20240502	104900	225990510	2880	2905	2905	2880	5000
592	20240502	104800	211527995	2905	2905	2905	2905	48
593	20240502	104700	211388555	2905	2905	2905	2905	0
594	20240502	104600	211388555	2905	2905	2905	2905	256
595	20240502	104500	210644875	2900	2900	2900	2900	0
596	20240502	104400	210644875	2900	2900	2900	2900	9
597	20240502	104300	210618775	2905	2905	2905	2905	4
598	20240502	104200	210607155	2900	2900	2900	2900	0
599	20240502	104100	210607155	2900	2900	2900	2900	0
600	20240502	104000	210607155	2900	2900	2900	2900	0
601	20240502	103900	210607155	2900	2900	2900	2900	0
602	20240502	103800	210607155	2900	2900	2900	2900	0
603	20240502	103700	210607155	2900	2900	2900	2900	0
604	20240502	103600	210607155	2900	2900	2900	2900	0
605	20240502	103500	210607155	2900	2900	2900	2900	0
606	20240502	103400	210607155	2900	2900	2900	2900	127
607	20240502	103300	210238855	2900	2900	2900	2900	0
608	20240502	103200	210238855	2900	2900	2900	2900	143
609	20240502	103100	209824155	2895	2895	2895	2895	0
610	20240502	103000	209824155	2895	2895	2895	2895	787
611	20240502	102900	207545790	2895	2895	2895	2895	1293
612	20240502	102800	203802555	2895	2905	2905	2895	4513
613	20240502	102700	190727110	2900	2900	2900	2900	4190
614	20240502	102600	178576110	2895	2895	2895	2895	0
615	20240502	102500	178576110	2895	2895	2895	2895	0
616	20240502	102400	178576110	2895	2895	2895	2895	0
617	20240502	102300	178576110	2895	2895	2895	2895	52
618	20240502	102200	178425570	2895	2895	2895	2895	0
619	20240502	102100	178425570	2895	2895	2895	2895	0
620	20240502	102000	178425570	2895	2895	2895	2895	0
621	20240502	101900	178425570	2895	2895	2895	2895	206
622	20240502	101800	177829200	2895	2895	2895	2895	17
623	20240502	101700	177779985	2895	2895	2895	2895	78
624	20240502	101600	177554175	2895	2895	2895	2895	0
625	20240502	101500	177554175	2895	2895	2895	2895	24
626	20240502	101400	177484695	2885	2885	2885	2885	0
627	20240502	101300	177484695	2885	2885	2885	2885	0
628	20240502	101200	177484695	2885	2885	2885	2885	0
629	20240502	101100	177484695	2885	2885	2885	2885	0
630	20240502	101000	177484695	2885	2900	2900	2885	41
631	20240502	100900	177366135	2900	2900	2900	2900	0
632	20240502	100800	177366135	2900	2900	2900	2900	0
633	20240502	100700	177366135	2900	2900	2900	2900	93
634	20240502	100600	177096435	2900	2900	2900	2900	518
635	20240502	100500	175594235	2900	2900	2900	2900	0
636	20240502	100400	175594235	2900	2900	2900	2900	36
637	20240502	100300	175489835	2900	2900	2900	2900	3
638	20240502	100200	175481135	2900	2900	2900	2900	1
639	20240502	100100	175478235	2900	2900	2900	2900	0
640	20240502	100000	175478235	2900	2895	2900	2895	170
641	20240502	095900	174986055	2895	2895	2895	2895	1
642	20240502	095800	174983160	2895	2895	2895	2895	1
643	20240502	095700	174980265	2885	2885	2885	2885	0
644	20240502	095600	174980265	2885	2885	2885	2885	0
645	20240502	095500	174980265	2885	2885	2885	2885	0
646	20240502	095400	174980265	2885	2885	2885	2885	0
647	20240502	095300	174980265	2885	2890	2890	2885	3000
648	20240502	095200	166324825	2890	2890	2890	2890	0
649	20240502	095100	166324825	2890	2890	2890	2890	0
650	20240502	095000	166324825	2890	2890	2890	2890	0
651	20240502	094900	166324825	2890	2890	2890	2890	22
652	20240502	094800	166261245	2895	2895	2895	2895	0
653	20240502	094700	166261245	2895	2895	2895	2895	3
654	20240502	094600	166252560	2885	2885	2885	2885	0
655	20240502	094500	166252560	2885	2885	2885	2885	70
656	20240502	094400	166050610	2900	2900	2900	2900	0
657	20240502	094300	166050610	2900	2900	2900	2900	0
658	20240502	094200	166050610	2900	2900	2900	2900	2
659	20240502	094100	166044810	2870	2870	2870	2870	0
660	20240502	094000	166044810	2870	2905	2905	2870	7969
661	20240502	093900	142995760	2910	2910	2910	2910	700
662	20240502	093800	140958760	2915	2915	2915	2915	79
663	20240502	093700	140728475	2905	2905	2905	2905	0
664	20240502	093600	140728475	2905	2905	2905	2905	500
665	20240502	093500	139275975	2905	2905	2905	2905	500
666	20240502	093400	137823475	2915	2915	2915	2915	0
667	20240502	093300	137823475	2915	2915	2915	2915	0
668	20240502	093200	137823475	2915	2915	2915	2915	18
669	20240502	093100	137771005	2915	2915	2915	2915	3
670	20240502	093000	137762260	2920	2910	2920	2905	4003
671	20240502	092900	126128490	2925	2920	2925	2920	103
672	20240502	092800	125827715	2925	2925	2925	2915	3030
673	20240502	092700	116973965	2925	2915	2925	2915	2004
674	20240502	092600	111117320	2915	2920	2920	2915	671
675	20240502	092500	109158030	2920	2915	2920	2915	3
676	20240502	092400	109149275	2910	2920	2920	2910	1014
677	20240502	092300	106198395	2920	2910	2920	2910	8362
678	20240502	092200	81797755	2910	2910	2910	2910	205
679	20240502	092100	81201205	2905	2910	2910	2905	2
680	20240502	092000	81195390	2905	2905	2905	2905	2
681	20240502	091900	81189580	2900	2905	2905	2900	45
682	20240502	091800	81059075	2905	2905	2905	2905	4
683	20240502	091700	81047455	2900	2900	2900	2900	302
684	20240502	091600	80171655	2900	2905	2905	2900	162
685	20240502	091500	79701830	2915	2915	2915	2915	2000
686	20240502	091400	73871830	2900	2910	2910	2900	2282
687	20240502	091300	67233510	2910	2905	2910	2900	4322
688	20240502	091200	54667910	2910	2910	2910	2910	1
689	20240502	091100	54665000	2905	2905	2905	2900	1761
690	20240502	091000	49552100	2910	2920	2920	2910	1999
691	20240502	090900	43715820	2920	2900	2920	2900	430
692	20240502	090800	42466220	2925	2910	2930	2895	1479
693	20240502	090700	38144055	2900	2885	2900	2885	613
694	20240502	090600	36367645	2880	2875	2880	2875	745
695	20240502	090500	34225570	2850	2850	2850	2850	0
696	20240502	090400	34225570	2850	2845	2850	2845	134
697	20240502	090300	33844025	2865	2850	2865	2850	7983
698	20240502	090200	11091305	2840	2840	2840	2840	162
699	20240502	090100	10631225	2840	2845	2845	2840	2100
700	20240502	090000	4665450	2850	2850	2850	2850	1393