KissMeData/204020/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	203800	195847140	2950	2950	2950	2950	787
3	20240503	203700	195847140	2950	2950	2950	2950	0
4	20240503	203600	195847140	2950	2950	2950	2950	0
5	20240503	203500	195847140	2950	2950	2950	2950	0
6	20240503	203400	195847140	2950	2950	2950	2950	0
7	20240503	203300	195847140	2950	2950	2950	2950	0
8	20240503	203200	195847140	2950	2950	2950	2950	0
9	20240503	203100	195847140	2950	2950	2950	2950	0
10	20240503	203000	195847140	2950	2950	2950	2950	0
11	20240503	202900	195847140	2950	2950	2950	2950	0
12	20240503	202800	195847140	2950	2950	2950	2950	0
13	20240503	202700	195847140	2950	2950	2950	2950	0
14	20240503	202600	195847140	2950	2950	2950	2950	0
15	20240503	202500	195847140	2950	2950	2950	2950	0
16	20240503	202400	195847140	2950	2950	2950	2950	0
17	20240503	202300	195847140	2950	2950	2950	2950	0
18	20240503	202200	195847140	2950	2950	2950	2950	0
19	20240503	202100	195847140	2950	2950	2950	2950	0
20	20240503	202000	195847140	2950	2950	2950	2950	0
21	20240503	201900	195847140	2950	2950	2950	2950	0
22	20240503	201800	195847140	2950	2950	2950	2950	0
23	20240503	201700	195847140	2950	2950	2950	2950	0
24	20240503	201600	195847140	2950	2950	2950	2950	0
25	20240503	201500	195847140	2950	2950	2950	2950	0
26	20240503	201400	195847140	2950	2950	2950	2950	0
27	20240503	201300	195847140	2950	2950	2950	2950	0
28	20240503	201200	195847140	2950	2950	2950	2950	0
29	20240503	201100	195847140	2950	2950	2950	2950	0
30	20240503	201000	195847140	2950	2950	2950	2950	0
31	20240503	200900	195847140	2950	2950	2950	2950	0
32	20240503	200800	195847140	2950	2950	2950	2950	787
33	20240503	200700	195847140	2950	2950	2950	2950	0
34	20240503	200600	195847140	2950	2950	2950	2950	0
35	20240503	200500	195847140	2950	2950	2950	2950	0
36	20240503	200400	195847140	2950	2950	2950	2950	0
37	20240503	200300	195847140	2950	2950	2950	2950	0
38	20240503	200200	195847140	2950	2950	2950	2950	0
39	20240503	200100	195847140	2950	2950	2950	2950	0
40	20240503	200000	195847140	2950	2950	2950	2950	0
41	20240503	195900	195847140	2950	2950	2950	2950	0
42	20240503	195800	195847140	2950	2950	2950	2950	0
43	20240503	195700	195847140	2950	2950	2950	2950	0
44	20240503	195600	195847140	2950	2950	2950	2950	0
45	20240503	195500	195847140	2950	2950	2950	2950	0
46	20240503	195400	195847140	2950	2950	2950	2950	0
47	20240503	195300	195847140	2950	2950	2950	2950	0
48	20240503	195200	195847140	2950	2950	2950	2950	0
49	20240503	195100	195847140	2950	2950	2950	2950	0
50	20240503	195000	195847140	2950	2950	2950	2950	0
51	20240503	194900	195847140	2950	2950	2950	2950	0
52	20240503	194800	195847140	2950	2950	2950	2950	0
53	20240503	194700	195847140	2950	2950	2950	2950	0
54	20240503	194600	195847140	2950	2950	2950	2950	0
55	20240503	194500	195847140	2950	2950	2950	2950	0
56	20240503	194400	195847140	2950	2950	2950	2950	0
57	20240503	194300	195847140	2950	2950	2950	2950	0
58	20240503	194200	195847140	2950	2950	2950	2950	0
59	20240503	194100	195847140	2950	2950	2950	2950	0
60	20240503	194000	195847140	2950	2950	2950	2950	0
61	20240503	193900	195847140	2950	2950	2950	2950	0
62	20240503	193800	195847140	2950	2950	2950	2950	787
63	20240503	193700	195847140	2950	2950	2950	2950	0
64	20240503	193600	195847140	2950	2950	2950	2950	0
65	20240503	193500	195847140	2950	2950	2950	2950	0
66	20240503	193400	195847140	2950	2950	2950	2950	0
67	20240503	193300	195847140	2950	2950	2950	2950	0
68	20240503	193200	195847140	2950	2950	2950	2950	0
69	20240503	193100	195847140	2950	2950	2950	2950	0
70	20240503	193000	195847140	2950	2950	2950	2950	0
71	20240503	192900	195847140	2950	2950	2950	2950	0
72	20240503	192800	195847140	2950	2950	2950	2950	0
73	20240503	192700	195847140	2950	2950	2950	2950	0
74	20240503	192600	195847140	2950	2950	2950	2950	0
75	20240503	192500	195847140	2950	2950	2950	2950	0
76	20240503	192400	195847140	2950	2950	2950	2950	0
77	20240503	192300	195847140	2950	2950	2950	2950	0
78	20240503	192200	195847140	2950	2950	2950	2950	0
79	20240503	192100	195847140	2950	2950	2950	2950	0
80	20240503	192000	195847140	2950	2950	2950	2950	0
81	20240503	191900	195847140	2950	2950	2950	2950	0
82	20240503	191800	195847140	2950	2950	2950	2950	0
83	20240503	191700	195847140	2950	2950	2950	2950	0
84	20240503	191600	195847140	2950	2950	2950	2950	0
85	20240503	191500	195847140	2950	2950	2950	2950	0
86	20240503	191400	195847140	2950	2950	2950	2950	0
87	20240503	191300	195847140	2950	2950	2950	2950	0
88	20240503	191200	195847140	2950	2950	2950	2950	0
89	20240503	191100	195847140	2950	2950	2950	2950	0
90	20240503	191000	195847140	2950	2950	2950	2950	0
91	20240503	190900	195847140	2950	2950	2950	2950	0
92	20240503	190800	195847140	2950	2950	2950	2950	787
93	20240503	190700	195847140	2950	2950	2950	2950	0
94	20240503	190600	195847140	2950	2950	2950	2950	0
95	20240503	190500	195847140	2950	2950	2950	2950	0
96	20240503	190400	195847140	2950	2950	2950	2950	0
97	20240503	190300	195847140	2950	2950	2950	2950	0
98	20240503	190200	195847140	2950	2950	2950	2950	0
99	20240503	190100	195847140	2950	2950	2950	2950	0
100	20240503	190000	195847140	2950	2950	2950	2950	0
101	20240503	185900	195847140	2950	2950	2950	2950	0
102	20240503	185800	195847140	2950	2950	2950	2950	0
103	20240503	185700	195847140	2950	2950	2950	2950	0
104	20240503	185600	195847140	2950	2950	2950	2950	0
105	20240503	185500	195847140	2950	2950	2950	2950	0
106	20240503	185400	195847140	2950	2950	2950	2950	0
107	20240503	185300	195847140	2950	2950	2950	2950	0
108	20240503	185200	195847140	2950	2950	2950	2950	0
109	20240503	185100	195847140	2950	2950	2950	2950	0
110	20240503	185000	195847140	2950	2950	2950	2950	0
111	20240503	184900	195847140	2950	2950	2950	2950	0
112	20240503	184800	195847140	2950	2950	2950	2950	0
113	20240503	184700	195847140	2950	2950	2950	2950	0
114	20240503	184600	195847140	2950	2950	2950	2950	0
115	20240503	184500	195847140	2950	2950	2950	2950	0
116	20240503	184400	195847140	2950	2950	2950	2950	0
117	20240503	184300	195847140	2950	2950	2950	2950	0
118	20240503	184200	195847140	2950	2950	2950	2950	0
119	20240503	184100	195847140	2950	2950	2950	2950	0
120	20240503	184000	195847140	2950	2950	2950	2950	0
121	20240503	183900	195847140	2950	2950	2950	2950	0
122	20240503	183800	195847140	2950	2950	2950	2950	787
123	20240503	183700	195847140	2950	2950	2950	2950	0
124	20240503	183600	195847140	2950	2950	2950	2950	0
125	20240503	183500	195847140	2950	2950	2950	2950	0
126	20240503	183400	195847140	2950	2950	2950	2950	0
127	20240503	183300	195847140	2950	2950	2950	2950	0
128	20240503	183200	195847140	2950	2950	2950	2950	0
129	20240503	183100	195847140	2950	2950	2950	2950	0
130	20240503	183000	195847140	2950	2950	2950	2950	0
131	20240503	182900	195847140	2950	2950	2950	2950	0
132	20240503	182800	195847140	2950	2950	2950	2950	0
133	20240503	182700	195847140	2950	2950	2950	2950	0
134	20240503	182600	195847140	2950	2950	2950	2950	0
135	20240503	182500	195847140	2950	2950	2950	2950	0
136	20240503	182400	195847140	2950	2950	2950	2950	0
137	20240503	182300	195847140	2950	2950	2950	2950	0
138	20240503	182200	195847140	2950	2950	2950	2950	0
139	20240503	182100	195847140	2950	2950	2950	2950	0
140	20240503	182000	195847140	2950	2950	2950	2950	0
141	20240503	181900	195847140	2950	2950	2950	2950	0
142	20240503	181800	195847140	2950	2950	2950	2950	0
143	20240503	181700	195847140	2950	2950	2950	2950	0
144	20240503	181600	195847140	2950	2950	2950	2950	0
145	20240503	181500	195847140	2950	2950	2950	2950	0
146	20240503	181400	195847140	2950	2950	2950	2950	0
147	20240503	181300	195847140	2950	2950	2950	2950	0
148	20240503	181200	195847140	2950	2950	2950	2950	0
149	20240503	181100	195847140	2950	2950	2950	2950	0
150	20240503	181000	195847140	2950	2950	2950	2950	0
151	20240503	180900	195847140	2950	2950	2950	2950	0
152	20240503	180800	195847140	2950	2950	2950	2950	787
153	20240503	180700	195847140	2950	2950	2950	2950	0
154	20240503	180600	195847140	2950	2950	2950	2950	0
155	20240503	180500	195847140	2950	2950	2950	2950	0
156	20240503	180400	195847140	2950	2950	2950	2950	0
157	20240503	180300	195847140	2950	2950	2950	2950	0
158	20240503	180200	195847140	2950	2950	2950	2950	0
159	20240503	180100	195847140	2950	2950	2950	2950	0
160	20240503	180000	195847140	2950	2950	2950	2950	0
161	20240503	175900	195847140	2950	2950	2950	2950	0
162	20240503	175800	195847140	2950	2950	2950	2950	0
163	20240503	175700	195847140	2950	2950	2950	2950	0
164	20240503	175600	195847140	2950	2950	2950	2950	0
165	20240503	175500	195847140	2950	2950	2950	2950	0
166	20240503	175400	195847140	2950	2950	2950	2950	0
167	20240503	175300	195847140	2950	2950	2950	2950	0
168	20240503	175200	195847140	2950	2950	2950	2950	0
169	20240503	175100	195847140	2950	2950	2950	2950	0
170	20240503	175000	195847140	2950	2950	2950	2950	0
171	20240503	174900	195847140	2950	2950	2950	2950	0
172	20240503	174800	195847140	2950	2950	2950	2950	0
173	20240503	174700	195847140	2950	2950	2950	2950	0
174	20240503	174600	195847140	2950	2950	2950	2950	0
175	20240503	174500	195847140	2950	2950	2950	2950	0
176	20240503	174400	195847140	2950	2950	2950	2950	0
177	20240503	174300	195847140	2950	2950	2950	2950	0
178	20240503	174200	195847140	2950	2950	2950	2950	0
179	20240503	174100	195847140	2950	2950	2950	2950	0
180	20240503	174000	195847140	2950	2950	2950	2950	0
181	20240503	173900	195847140	2950	2950	2950	2950	0
182	20240503	173800	195847140	2950	2950	2950	2950	787
183	20240503	173700	195847140	2950	2950	2950	2950	0
184	20240503	173600	195847140	2950	2950	2950	2950	0
185	20240503	173500	195847140	2950	2950	2950	2950	0
186	20240503	173400	195847140	2950	2950	2950	2950	0
187	20240503	173300	195847140	2950	2950	2950	2950	0
188	20240503	173200	195847140	2950	2950	2950	2950	0
189	20240503	173100	195847140	2950	2950	2950	2950	0
190	20240503	173000	195847140	2950	2950	2950	2950	0
191	20240503	172900	195847140	2950	2950	2950	2950	0
192	20240503	172800	195847140	2950	2950	2950	2950	0
193	20240503	172700	195847140	2950	2950	2950	2950	0
194	20240503	172600	195847140	2950	2950	2950	2950	0
195	20240503	172500	195847140	2950	2950	2950	2950	0
196	20240503	172400	195847140	2950	2950	2950	2950	0
197	20240503	172300	195847140	2950	2950	2950	2950	0
198	20240503	172200	195847140	2950	2950	2950	2950	0
199	20240503	172100	195847140	2950	2950	2950	2950	0
200	20240503	172000	195847140	2950	2950	2950	2950	0
201	20240503	171900	195847140	2950	2950	2950	2950	0
202	20240503	171800	195847140	2950	2950	2950	2950	0
203	20240503	171700	195847140	2950	2950	2950	2950	0
204	20240503	171600	195847140	2950	2950	2950	2950	0
205	20240503	171500	195847140	2950	2950	2950	2950	0
206	20240503	171400	195847140	2950	2950	2950	2950	0
207	20240503	171300	195847140	2950	2950	2950	2950	0
208	20240503	171200	195847140	2950	2950	2950	2950	0
209	20240503	171100	195847140	2950	2950	2950	2950	0
210	20240503	171000	195847140	2950	2950	2950	2950	0
211	20240503	170900	195847140	2950	2950	2950	2950	0
212	20240503	170800	195847140	2950	2950	2950	2950	787
213	20240503	170700	195847140	2950	2950	2950	2950	0
214	20240503	170600	195847140	2950	2950	2950	2950	0
215	20240503	170500	195847140	2950	2950	2950	2950	0
216	20240503	170400	195847140	2950	2950	2950	2950	0
217	20240503	170300	195847140	2950	2950	2950	2950	0
218	20240503	170200	195847140	2950	2950	2950	2950	0
219	20240503	170100	195847140	2950	2950	2950	2950	0
220	20240503	170000	195847140	2950	2950	2950	2950	0
221	20240503	165900	195847140	2950	2950	2950	2950	0
222	20240503	165800	195847140	2950	2950	2950	2950	0
223	20240503	165700	195847140	2950	2950	2950	2950	0
224	20240503	165600	195847140	2950	2950	2950	2950	0
225	20240503	165500	195847140	2950	2950	2950	2950	0
226	20240503	165400	195847140	2950	2950	2950	2950	0
227	20240503	165300	195847140	2950	2950	2950	2950	0
228	20240503	165200	195847140	2950	2950	2950	2950	0
229	20240503	165100	195847140	2950	2950	2950	2950	0
230	20240503	165000	195847140	2950	2950	2950	2950	0
231	20240503	164900	195847140	2950	2950	2950	2950	0
232	20240503	164800	195847140	2950	2950	2950	2950	0
233	20240503	164700	195847140	2950	2950	2950	2950	0
234	20240503	164600	195847140	2950	2950	2950	2950	0
235	20240503	164500	195847140	2950	2950	2950	2950	0
236	20240503	164400	195847140	2950	2950	2950	2950	0
237	20240503	164300	195847140	2950	2950	2950	2950	0
238	20240503	164200	195847140	2950	2950	2950	2950	0
239	20240503	164100	195847140	2950	2950	2950	2950	0
240	20240503	164000	195847140	2950	2950	2950	2950	0
241	20240503	163900	195847140	2950	2950	2950	2950	0
242	20240503	163800	195847140	2950	2950	2950	2950	787
243	20240503	163700	195847140	2950	2950	2950	2950	0
244	20240503	163600	195847140	2950	2950	2950	2950	0
245	20240503	163500	195847140	2950	2950	2950	2950	0
246	20240503	163400	195847140	2950	2950	2950	2950	0
247	20240503	163300	195847140	2950	2950	2950	2950	0
248	20240503	163200	195847140	2950	2950	2950	2950	0
249	20240503	163100	195847140	2950	2950	2950	2950	0
250	20240503	163000	195847140	2950	2950	2950	2950	0
251	20240503	162900	195847140	2950	2950	2950	2950	0
252	20240503	162800	195847140	2950	2950	2950	2950	0
253	20240503	162700	195847140	2950	2950	2950	2950	0
254	20240503	162600	195847140	2950	2950	2950	2950	0
255	20240503	162500	195847140	2950	2950	2950	2950	0
256	20240503	162400	195847140	2950	2950	2950	2950	0
257	20240503	162300	195847140	2950	2950	2950	2950	0
258	20240503	162200	195847140	2950	2950	2950	2950	0
259	20240503	162100	195847140	2950	2950	2950	2950	0
260	20240503	162000	195847140	2950	2950	2950	2950	0
261	20240503	161900	195847140	2950	2950	2950	2950	0
262	20240503	161800	195847140	2950	2950	2950	2950	0
263	20240503	161700	195847140	2950	2950	2950	2950	0
264	20240503	161600	195847140	2950	2950	2950	2950	0
265	20240503	161500	195847140	2950	2950	2950	2950	0
266	20240503	161400	195847140	2950	2950	2950	2950	0
267	20240503	161300	195847140	2950	2950	2950	2950	0
268	20240503	161200	195847140	2950	2950	2950	2950	0
269	20240503	161100	195847140	2950	2950	2950	2950	0
270	20240503	161000	195847140	2950	2950	2950	2950	0
271	20240503	160900	195847140	2950	2950	2950	2950	0
272	20240503	160800	195847140	2950	2950	2950	2950	787
273	20240503	160700	195847140	2950	2950	2950	2950	0
274	20240503	160600	195847140	2950	2950	2950	2950	0
275	20240503	160500	195847140	2950	2950	2950	2950	0
276	20240503	160400	195847140	2950	2950	2950	2950	0
277	20240503	160300	195847140	2950	2950	2950	2950	0
278	20240503	160200	195847140	2950	2950	2950	2950	0
279	20240503	160100	195847140	2950	2950	2950	2950	0
280	20240503	160000	195847140	2950	2950	2950	2950	0
281	20240503	155900	195847140	2950	2950	2950	2950	0
282	20240503	155800	195847140	2950	2950	2950	2950	0
283	20240503	155700	195847140	2950	2950	2950	2950	0
284	20240503	155600	195847140	2950	2950	2950	2950	0
285	20240503	155500	195847140	2950	2950	2950	2950	0
286	20240503	155400	195847140	2950	2950	2950	2950	0
287	20240503	155300	195847140	2950	2950	2950	2950	0
288	20240503	155200	195847140	2950	2950	2950	2950	0
289	20240503	155100	195847140	2950	2950	2950	2950	0
290	20240503	155000	195847140	2950	2950	2950	2950	0
291	20240503	154900	195847140	2950	2950	2950	2950	0
292	20240503	154800	195847140	2950	2950	2950	2950	0
293	20240503	154700	195847140	2950	2950	2950	2950	0
294	20240503	154600	195847140	2950	2950	2950	2950	0
295	20240503	154500	195847140	2950	2950	2950	2950	0
296	20240503	154400	195847140	2950	2950	2950	2950	0
297	20240503	154300	195847140	2950	2950	2950	2950	0
298	20240503	154200	195847140	2950	2950	2950	2950	0
299	20240503	154100	195847140	2950	2950	2950	2950	0
300	20240503	154000	195847140	2950	2950	2950	2950	0
301	20240503	153900	195847140	2950	2950	2950	2950	0
302	20240503	153800	195847140	2950	2950	2950	2950	787
303	20240503	153700	195847140	2950	2950	2950	2950	0
304	20240503	153600	195847140	2950	2950	2950	2950	0
305	20240503	153500	195847140	2950	2950	2950	2950	0
306	20240503	153400	195847140	2950	2950	2950	2950	0
307	20240503	153300	195847140	2950	2950	2950	2950	0
308	20240503	153200	195847140	2950	2950	2950	2950	0
309	20240503	153100	195847140	2950	2950	2950	2950	0
310	20240503	153000	195847140	2950	2950	2950	2950	787
311	20240503	152900	193525490	2925	2925	2925	2925	0
312	20240503	152800	193525490	2925	2925	2925	2925	0
313	20240503	152700	193525490	2925	2925	2925	2925	0
314	20240503	152600	193525490	2925	2925	2925	2925	0
315	20240503	152500	193525490	2925	2925	2925	2925	0
316	20240503	152400	193525490	2925	2925	2925	2925	0
317	20240503	152300	193525490	2925	2925	2925	2925	0
318	20240503	152200	193525490	2925	2925	2925	2925	0
319	20240503	152100	193525490	2925	2925	2925	2925	0
320	20240503	152000	193525490	2925	2925	2925	2925	0
321	20240503	151900	193525490	2925	2940	2940	2925	103
322	20240503	151800	193224200	2940	2950	2950	2940	24
323	20240503	151700	193153440	2950	2950	2950	2950	12
324	20240503	151600	193118040	2950	2950	2950	2950	0
325	20240503	151500	193118040	2950	2950	2950	2950	8
326	20240503	151400	193094440	2945	2945	2945	2945	1383
327	20240503	151300	189021505	2945	2945	2950	2945	56
328	20240503	151200	188856485	2945	2945	2945	2945	281
329	20240503	151100	188028940	2940	2940	2940	2940	0
330	20240503	151000	188028940	2940	2945	2945	2940	3
331	20240503	150900	188020110	2945	2945	2945	2945	0
332	20240503	150800	188020110	2945	2945	2945	2945	3
333	20240503	150700	188011275	2950	2950	2950	2950	0
334	20240503	150600	188011275	2950	2950	2950	2950	0
335	20240503	150500	188011275	2950	2950	2950	2950	15
336	20240503	150400	187967025	2950	2950	2950	2950	0
337	20240503	150300	187967025	2950	2950	2950	2950	0
338	20240503	150200	187967025	2950	2950	2950	2950	27
339	20240503	150100	187887375	2955	2955	2955	2955	0
340	20240503	150000	187887375	2955	2955	2955	2955	1
341	20240503	145900	187884420	2950	2950	2950	2950	0
342	20240503	145800	187884420	2950	2955	2955	2950	4
343	20240503	145700	187872615	2950	2950	2950	2950	0
344	20240503	145600	187872615	2950	2950	2950	2950	0
345	20240503	145500	187872615	2950	2950	2950	2950	0
346	20240503	145400	187872615	2950	2950	2950	2950	0
347	20240503	145300	187872615	2950	2950	2950	2950	0
348	20240503	145200	187872615	2950	2945	2950	2945	3
349	20240503	145100	187863770	2950	2950	2950	2950	0
350	20240503	145000	187863770	2950	2950	2950	2950	0
351	20240503	144900	187863770	2950	2950	2950	2950	1
352	20240503	144800	187860820	2925	2950	2950	2925	2266
353	20240503	144700	181176195	2955	2960	2960	2955	5392
354	20240503	144600	165230875	2960	2960	2960	2960	10
355	20240503	144500	165201275	2960	2960	2960	2960	0
356	20240503	144400	165201275	2960	2960	2960	2960	0
357	20240503	144300	165201275	2960	2960	2960	2960	0
358	20240503	144200	165201275	2960	2960	2960	2960	0
359	20240503	144100	165201275	2960	2960	2960	2960	0
360	20240503	144000	165201275	2960	2960	2960	2960	0
361	20240503	143900	165201275	2960	2960	2960	2960	0
362	20240503	143800	165201275	2960	2960	2975	2960	1084
363	20240503	143700	161980335	2960	2960	2960	2960	0
364	20240503	143600	161980335	2960	2960	2960	2960	29
365	20240503	143500	161894495	2960	2960	2960	2960	140
366	20240503	143400	161480095	2965	2955	2965	2955	1393
367	20240503	143300	157357355	2950	2945	2950	2945	99
368	20240503	143200	157065415	2945	2940	2945	2940	2001
369	20240503	143100	151176155	2940	2935	2940	2935	530
370	20240503	143000	149619455	2935	2930	2935	2930	1470
371	20240503	142900	145307355	2925	2925	2925	2925	0
372	20240503	142800	145307355	2925	2925	2925	2925	0
373	20240503	142700	145307355	2925	2925	2925	2925	0
374	20240503	142600	145307355	2925	2925	2925	2925	0
375	20240503	142500	145307355	2925	2925	2925	2925	0
376	20240503	142400	145307355	2925	2925	2925	2925	0
377	20240503	142300	145307355	2925	2925	2925	2925	0
378	20240503	142200	145307355	2925	2925	2925	2925	0
379	20240503	142100	145307355	2925	2925	2925	2925	0
380	20240503	142000	145307355	2925	2925	2925	2925	0
381	20240503	141900	145307355	2925	2925	2925	2925	0
382	20240503	141800	145307355	2925	2925	2925	2925	0
383	20240503	141700	145307355	2925	2925	2925	2925	0
384	20240503	141600	145307355	2925	2925	2925	2925	508
385	20240503	141500	143821455	2930	2930	2930	2930	0
386	20240503	141400	143821455	2930	2930	2930	2930	0
387	20240503	141300	143821455	2930	2930	2930	2930	0
388	20240503	141200	143821455	2930	2930	2930	2930	0
389	20240503	141100	143821455	2930	2930	2930	2930	0
390	20240503	141000	143821455	2930	2930	2930	2930	11
391	20240503	140900	143789225	2925	2925	2925	2925	0
392	20240503	140800	143789225	2925	2925	2925	2925	0
393	20240503	140700	143789225	2925	2925	2925	2925	0
394	20240503	140600	143789225	2925	2925	2925	2925	0
395	20240503	140500	143789225	2925	2925	2925	2925	0
396	20240503	140400	143789225	2925	2925	2925	2925	0
397	20240503	140300	143789225	2925	2925	2925	2925	0
398	20240503	140200	143789225	2925	2925	2925	2925	0
399	20240503	140100	143789225	2925	2925	2925	2925	0
400	20240503	140000	143789225	2925	2925	2925	2925	0
401	20240503	135900	143789225	2925	2925	2925	2925	0
402	20240503	135800	143789225	2925	2925	2925	2925	0
403	20240503	135700	143789225	2925	2925	2925	2925	10
404	20240503	135600	143759975	2930	2930	2930	2930	10
405	20240503	135500	143730675	2930	2930	2930	2930	0
406	20240503	135400	143730675	2930	2930	2930	2930	0
407	20240503	135300	143730675	2930	2930	2930	2930	0
408	20240503	135200	143730675	2930	2930	2930	2930	5
409	20240503	135100	143716025	2930	2930	2930	2930	0
410	20240503	135000	143716025	2930	2930	2930	2930	5
411	20240503	134900	143701375	2930	2930	2930	2930	0
412	20240503	134800	143701375	2930	2930	2930	2930	0
413	20240503	134700	143701375	2930	2930	2930	2930	5
414	20240503	134600	143686725	2930	2930	2930	2930	0
415	20240503	134500	143686725	2930	2930	2930	2930	305
416	20240503	134400	142793075	2930	2930	2930	2930	0
417	20240503	134300	142793075	2930	2930	2930	2930	0
418	20240503	134200	142793075	2930	2930	2930	2930	0
419	20240503	134100	142793075	2930	2930	2930	2930	0
420	20240503	134000	142793075	2930	2930	2930	2930	0
421	20240503	133900	142793075	2930	2930	2930	2930	0
422	20240503	133800	142793075	2930	2930	2930	2930	0
423	20240503	133700	142793075	2930	2930	2930	2930	0
424	20240503	133600	142793075	2930	2930	2930	2930	0
425	20240503	133500	142793075	2930	2930	2930	2930	50
426	20240503	133400	142646575	2930	2930	2930	2930	0
427	20240503	133300	142646575	2930	2930	2930	2930	0
428	20240503	133200	142646575	2930	2930	2930	2930	765
429	20240503	133100	140405125	2930	2925	2930	2925	3903
430	20240503	133000	128969975	2925	2925	2925	2925	1
431	20240503	132900	128967050	2925	2925	2925	2925	20
432	20240503	132800	128908550	2925	2925	2925	2925	0
433	20240503	132700	128908550	2925	2925	2925	2925	0
434	20240503	132600	128908550	2925	2925	2925	2925	8
435	20240503	132500	128885150	2925	2925	2925	2925	0
436	20240503	132400	128885150	2925	2925	2925	2925	500
437	20240503	132300	127422650	2925	2920	2925	2920	555
438	20240503	132200	125801780	2920	2920	2920	2920	0
439	20240503	132100	125801780	2920	2920	2920	2920	0
440	20240503	132000	125801780	2920	2920	2920	2920	0
441	20240503	131900	125801780	2920	2920	2920	2920	461
442	20240503	131800	124455660	2925	2925	2925	2925	206
443	20240503	131700	123853110	2930	2930	2930	2930	0
444	20240503	131600	123853110	2930	2930	2930	2930	0
445	20240503	131500	123853110	2930	2930	2930	2930	0
446	20240503	131400	123853110	2930	2930	2930	2930	0
447	20240503	131300	123853110	2930	2930	2930	2930	0
448	20240503	131200	123853110	2930	2930	2930	2930	0
449	20240503	131100	123853110	2930	2930	2930	2930	2
450	20240503	131000	123847250	2925	2925	2925	2925	34
451	20240503	130900	123747800	2920	2920	2920	2920	0
452	20240503	130800	123747800	2920	2920	2920	2920	0
453	20240503	130700	123747800	2920	2920	2920	2920	0
454	20240503	130600	123747800	2920	2920	2920	2920	0
455	20240503	130500	123747800	2920	2920	2920	2920	0
456	20240503	130400	123747800	2920	2920	2920	2920	0
457	20240503	130300	123747800	2920	2920	2920	2920	0
458	20240503	130200	123747800	2920	2920	2920	2920	0
459	20240503	130100	123747800	2920	2920	2920	2920	1000
460	20240503	130000	120827800	2920	2920	2920	2920	0
461	20240503	125900	120827800	2920	2920	2920	2920	50
462	20240503	125800	120681800	2925	2925	2925	2925	0
463	20240503	125700	120681800	2925	2925	2925	2925	0
464	20240503	125600	120681800	2925	2925	2925	2925	70
465	20240503	125500	120477050	2925	2925	2925	2925	115
466	20240503	125400	120140675	2925	2925	2925	2925	0
467	20240503	125300	120140675	2925	2925	2925	2925	0
468	20240503	125200	120140675	2925	2925	2925	2925	0
469	20240503	125100	120140675	2925	2925	2925	2925	443
470	20240503	125000	118844900	2920	2920	2920	2920	0
471	20240503	124900	118844900	2920	2920	2920	2920	210
472	20240503	124800	118231700	2920	2925	2925	2920	598
473	20240503	124700	116482725	2930	2930	2930	2930	723
474	20240503	124600	114364335	2940	2940	2940	2940	215
475	20240503	124500	113732235	2945	2945	2945	2945	0
476	20240503	124400	113732235	2945	2945	2945	2945	0
477	20240503	124300	113732235	2945	2945	2945	2945	0
478	20240503	124200	113732235	2945	2945	2945	2945	0
479	20240503	124100	113732235	2945	2945	2945	2945	0
480	20240503	124000	113732235	2945	2945	2945	2945	0
481	20240503	123900	113732235	2945	2945	2945	2945	0
482	20240503	123800	113732235	2945	2945	2945	2945	0
483	20240503	123700	113732235	2945	2945	2945	2945	5
484	20240503	123600	113717510	2940	2940	2940	2940	0
485	20240503	123500	113717510	2940	2940	2940	2940	0
486	20240503	123400	113717510	2940	2940	2940	2940	0
487	20240503	123300	113717510	2940	2940	2940	2940	134
488	20240503	123200	113323550	2940	2940	2940	2940	0
489	20240503	123100	113323550	2940	2940	2940	2940	0
490	20240503	123000	113323550	2940	2940	2940	2940	1
491	20240503	122900	113320610	2955	2955	2955	2955	0
492	20240503	122800	113320610	2955	2955	2955	2955	0
493	20240503	122700	113320610	2955	2955	2955	2955	0
494	20240503	122600	113320610	2955	2955	2955	2955	9
495	20240503	122500	113294015	2940	2940	2940	2940	0
496	20240503	122400	113294015	2940	2935	2940	2935	133
497	20240503	122300	112903000	2940	2940	2940	2940	0
498	20240503	122200	112903000	2940	2940	2940	2940	0
499	20240503	122100	112903000	2940	2940	2940	2940	0
500	20240503	122000	112903000	2940	2940	2940	2940	0
501	20240503	121900	112903000	2940	2940	2940	2940	0
502	20240503	121800	112903000	2940	2940	2940	2940	6
503	20240503	121700	112885360	2940	2940	2940	2940	0
504	20240503	121600	112885360	2940	2940	2940	2940	0
505	20240503	121500	112885360	2940	2940	2940	2940	1
506	20240503	121400	112882420	2935	2935	2935	2935	0
507	20240503	121300	112882420	2935	2935	2935	2935	0
508	20240503	121200	112882420	2935	2935	2935	2935	0
509	20240503	121100	112882420	2935	2935	2935	2935	0
510	20240503	121000	112882420	2935	2935	2935	2935	1
511	20240503	120900	112879485	2940	2940	2940	2940	0
512	20240503	120800	112879485	2940	2940	2940	2940	0
513	20240503	120700	112879485	2940	2940	2940	2940	0
514	20240503	120600	112879485	2940	2940	2940	2940	0
515	20240503	120500	112879485	2940	2940	2940	2940	0
516	20240503	120400	112879485	2940	2940	2940	2940	0
517	20240503	120300	112879485	2940	2940	2940	2940	0
518	20240503	120200	112879485	2940	2940	2940	2940	0
519	20240503	120100	112879485	2940	2940	2940	2940	0
520	20240503	120000	112879485	2940	2940	2940	2940	0
521	20240503	115900	112879485	2940	2940	2940	2940	0
522	20240503	115800	112879485	2940	2940	2940	2940	0
523	20240503	115700	112879485	2940	2940	2940	2940	0
524	20240503	115600	112879485	2940	2940	2940	2940	0
525	20240503	115500	112879485	2940	2940	2940	2940	0
526	20240503	115400	112879485	2940	2930	2940	2930	2
527	20240503	115300	112873615	2935	2935	2935	2935	0
528	20240503	115200	112873615	2935	2935	2935	2935	0
529	20240503	115100	112873615	2935	2935	2935	2935	10
530	20240503	115000	112844265	2930	2930	2930	2930	0
531	20240503	114900	112844265	2930	2930	2930	2930	1
532	20240503	114800	112841335	2930	2930	2930	2930	0
533	20240503	114700	112841335	2930	2930	2930	2930	0
534	20240503	114600	112841335	2930	2930	2930	2930	0
535	20240503	114500	112841335	2930	2930	2930	2930	0
536	20240503	114400	112841335	2930	2930	2930	2930	0
537	20240503	114300	112841335	2930	2930	2930	2930	1
538	20240503	114200	112838405	2930	2930	2930	2930	0
539	20240503	114100	112838405	2930	2930	2930	2930	0
540	20240503	114000	112838405	2930	2930	2930	2930	0
541	20240503	113900	112838405	2930	2930	2930	2930	0
542	20240503	113800	112838405	2930	2930	2930	2930	0
543	20240503	113700	112838405	2930	2930	2930	2930	1
544	20240503	113600	112835475	2935	2935	2935	2935	2
545	20240503	113500	112829605	2930	2930	2930	2930	0
546	20240503	113400	112829605	2930	2930	2930	2930	0
547	20240503	113300	112829605	2930	2930	2930	2930	0
548	20240503	113200	112829605	2930	2930	2930	2930	1
549	20240503	113100	112826675	2930	2930	2930	2930	0
550	20240503	113000	112826675	2930	2930	2930	2930	0
551	20240503	112900	112826675	2930	2930	2930	2930	0
552	20240503	112800	112826675	2930	2930	2930	2930	0
553	20240503	112700	112826675	2930	2930	2930	2930	0
554	20240503	112600	112826675	2930	2930	2930	2930	1
555	20240503	112500	112823745	2930	2930	2930	2930	0
556	20240503	112400	112823745	2930	2930	2930	2930	200
557	20240503	112300	112237745	2935	2935	2935	2935	0
558	20240503	112200	112237745	2935	2935	2935	2935	0
559	20240503	112100	112237745	2935	2930	2935	2930	125
560	20240503	112000	111870875	2930	2930	2930	2930	0
561	20240503	111900	111870875	2930	2930	2930	2930	0
562	20240503	111800	111870875	2930	2930	2930	2930	0
563	20240503	111700	111870875	2930	2930	2930	2930	0
564	20240503	111600	111870875	2930	2930	2930	2930	0
565	20240503	111500	111870875	2930	2930	2930	2930	1
566	20240503	111400	111867945	2930	2930	2930	2930	99
567	20240503	111300	111577875	2930	2930	2930	2930	0
568	20240503	111200	111577875	2930	2930	2930	2930	0
569	20240503	111100	111577875	2930	2930	2930	2930	0
570	20240503	111000	111577875	2930	2930	2930	2930	700
571	20240503	110900	109526875	2930	2935	2935	2930	497
572	20240503	110800	108068185	2930	2930	2930	2930	300
573	20240503	110700	107189185	2930	2930	2930	2930	0
574	20240503	110600	107189185	2930	2930	2930	2930	0
575	20240503	110500	107189185	2930	2930	2930	2930	0
576	20240503	110400	107189185	2930	2930	2930	2930	1795
577	20240503	110300	101929835	2930	2930	2930	2930	1
578	20240503	110200	101926905	2930	2935	2935	2930	2209
579	20240503	110100	95443565	2935	2935	2935	2935	0
580	20240503	110000	95443565	2935	2935	2935	2935	0
581	20240503	105900	95443565	2935	2935	2935	2935	0
582	20240503	105800	95443565	2935	2935	2935	2935	1
583	20240503	105700	95440630	2940	2940	2940	2940	448
584	20240503	105600	94123510	2945	2945	2945	2945	462
585	20240503	105500	92762920	2945	2945	2945	2945	0
586	20240503	105400	92762920	2945	2945	2945	2945	0
587	20240503	105300	92762920	2945	2945	2945	2945	0
588	20240503	105200	92762920	2945	2945	2945	2945	1
589	20240503	105100	92759975	2945	2945	2945	2945	201
590	20240503	105000	92168030	2945	2945	2945	2945	0
591	20240503	104900	92168030	2945	2945	2945	2945	70
592	20240503	104800	91961880	2950	2950	2950	2950	79
593	20240503	104700	91728830	2945	2940	2945	2940	2
594	20240503	104600	91722945	2945	2945	2945	2945	1
595	20240503	104500	91720000	2945	2945	2945	2945	2
596	20240503	104400	91714110	2940	2945	2960	2935	774
597	20240503	104300	89431210	2945	2945	2945	2945	0
598	20240503	104200	89431210	2945	2950	2950	2945	200
599	20240503	104100	88842185	2950	2950	2950	2950	1
600	20240503	104000	88839235	2955	2955	2955	2955	0
601	20240503	103900	88839235	2955	2955	2955	2955	0
602	20240503	103800	88839235	2955	2955	2955	2955	500
603	20240503	103700	87361735	2955	2955	2955	2955	1
604	20240503	103600	87358780	2945	2945	2945	2945	0
605	20240503	103500	87358780	2945	2945	2945	2945	1
606	20240503	103400	87355835	2945	2945	2945	2945	0
607	20240503	103300	87355835	2945	2945	2945	2945	100
608	20240503	103200	87061335	2945	2945	2945	2945	0
609	20240503	103100	87061335	2945	2945	2945	2945	0
610	20240503	103000	87061335	2945	2945	2945	2945	1
611	20240503	102900	87058390	2945	2945	2945	2945	0
612	20240503	102800	87058390	2945	2945	2945	2945	200
613	20240503	102700	86469390	2960	2960	2960	2960	0
614	20240503	102600	86469390	2960	2960	2960	2960	0
615	20240503	102500	86469390	2960	2960	2960	2960	0
616	20240503	102400	86469390	2960	2945	2960	2945	36
617	20240503	102300	86362875	2945	2945	2945	2945	0
618	20240503	102200	86362875	2945	2945	2945	2945	0
619	20240503	102100	86362875	2945	2945	2945	2945	200
620	20240503	102000	85773875	2945	2945	2945	2945	0
621	20240503	101900	85773875	2945	2945	2945	2945	0
622	20240503	101800	85773875	2945	2945	2945	2945	1
623	20240503	101700	85770930	2950	2950	2950	2950	0
624	20240503	101600	85770930	2950	2950	2950	2950	14
625	20240503	101500	85729630	2950	2950	2950	2950	39
626	20240503	101400	85614580	2950	2950	2950	2950	20
627	20240503	101300	85555580	2945	2945	2945	2945	1
628	20240503	101200	85552635	2950	2950	2950	2950	0
629	20240503	101100	85552635	2950	2950	2950	2950	0
630	20240503	101000	85552635	2950	2950	2950	2950	0
631	20240503	100900	85552635	2950	2950	2950	2950	0
632	20240503	100800	85552635	2950	2950	2950	2950	0
633	20240503	100700	85552635	2950	2945	2950	2945	5
634	20240503	100600	85537890	2945	2945	2945	2945	0
635	20240503	100500	85537890	2945	2945	2945	2945	0
636	20240503	100400	85537890	2945	2945	2945	2945	0
637	20240503	100300	85537890	2945	2945	2945	2945	0
638	20240503	100200	85537890	2945	2945	2945	2945	0
639	20240503	100100	85537890	2945	2945	2945	2945	1
640	20240503	100000	85534945	2955	2955	2955	2955	0
641	20240503	095900	85534945	2955	2955	2955	2955	0
642	20240503	095800	85534945	2955	2955	2955	2955	0
643	20240503	095700	85534945	2955	2955	2955	2955	1
644	20240503	095600	85531990	2945	2940	2945	2940	44
645	20240503	095500	85402625	2940	2945	2945	2940	4
646	20240503	095400	85390850	2935	2935	2935	2935	0
647	20240503	095300	85390850	2935	2935	2935	2935	0
648	20240503	095200	85390850	2935	2935	2935	2935	0
649	20240503	095100	85390850	2935	2935	2935	2935	0
650	20240503	095000	85390850	2935	2935	2935	2935	158
651	20240503	094900	84927120	2945	2945	2945	2945	0
652	20240503	094800	84927120	2945	2945	2945	2945	0
653	20240503	094700	84927120	2945	2945	2945	2945	0
654	20240503	094600	84927120	2945	2945	2945	2945	0
655	20240503	094500	84927120	2945	2945	2945	2945	3
656	20240503	094400	84918285	2935	2945	2945	2935	1865
657	20240503	094300	79432355	2945	2950	2950	2945	1500
658	20240503	094200	75013130	2955	2955	2955	2955	1
659	20240503	094100	75010175	2955	2960	2960	2955	600
660	20240503	094000	73237165	2955	2955	2955	2955	0
661	20240503	093900	73237165	2955	2955	2955	2955	0
662	20240503	093800	73237165	2955	2955	2955	2955	2
663	20240503	093700	73231255	2960	2960	2960	2960	0
664	20240503	093600	73231255	2960	2960	2960	2960	0
665	20240503	093500	73231255	2960	2960	2960	2960	2954
666	20240503	093400	64487415	2960	2960	2960	2960	200
667	20240503	093300	63895415	2960	2955	2960	2955	433
668	20240503	093200	62614855	2950	2955	2955	2950	26
669	20240503	093100	62538035	2950	2950	2950	2950	0
670	20240503	093000	62538035	2950	2950	2950	2950	165
671	20240503	092900	62051285	2955	2955	2955	2955	0
672	20240503	092800	62051285	2955	2955	2955	2955	50
673	20240503	092700	61903535	2950	2950	2950	2950	2
674	20240503	092600	61897635	2955	2955	2955	2955	45
675	20240503	092500	61764660	2955	2955	2955	2955	400
676	20240503	092400	60582660	2955	2950	2955	2950	320
677	20240503	092300	59637160	2955	2940	2955	2940	3549
678	20240503	092200	49158105	2935	2935	2935	2935	5
679	20240503	092100	49143430	2935	2935	2935	2935	2
680	20240503	092000	49137560	2945	2945	2945	2945	143
681	20240503	091900	48716425	2945	2945	2945	2945	0
682	20240503	091800	48716425	2945	2940	2945	2935	2102
683	20240503	091700	42537865	2945	2950	2950	2945	1745
684	20240503	091600	37398615	2950	2950	2950	2950	2
685	20240503	091500	37392715	2950	2950	2950	2950	80
686	20240503	091400	37156715	2950	2950	2950	2950	19
687	20240503	091300	37100665	2950	2950	2950	2950	1
688	20240503	091200	37097715	2955	2965	2965	2955	1269
689	20240503	091100	33347415	2955	2955	2955	2955	0
690	20240503	091000	33347415	2955	2955	2955	2955	2
691	20240503	090900	33341505	2970	2970	2970	2970	9985
692	20240503	090800	3686055	2970	2970	2970	2970	100
693	20240503	090700	3389055	2975	2970	2975	2970	126
694	20240503	090600	3014280	2950	2950	2950	2950	0
695	20240503	090500	3014280	2950	2950	2950	2950	0
696	20240503	090400	3014280	2950	2955	2955	2950	30
697	20240503	090300	2925730	2975	2975	2975	2975	11
698	20240503	090200	2893005	2975	2975	2975	2975	0
699	20240503	090100	2893005	2975	2975	2975	2975	10
700	20240503	090000	2863255	2975	2940	2975	2940	933