KissMeData/036890/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	192100	467214830	9810	9810	9810	9810	1030
3	20240502	192000	467214830	9810	9810	9810	9810	0
4	20240502	191900	467214830	9810	9810	9810	9810	0
5	20240502	191800	467214830	9810	9810	9810	9810	0
6	20240502	191700	467214830	9810	9810	9810	9810	0
7	20240502	191600	467214830	9810	9810	9810	9810	0
8	20240502	191500	467214830	9810	9810	9810	9810	0
9	20240502	191400	467214830	9810	9810	9810	9810	0
10	20240502	191300	467214830	9810	9810	9810	9810	0
11	20240502	191200	467214830	9810	9810	9810	9810	0
12	20240502	191100	467214830	9810	9810	9810	9810	0
13	20240502	191000	467214830	9810	9810	9810	9810	0
14	20240502	190900	467214830	9810	9810	9810	9810	0
15	20240502	190800	467214830	9810	9810	9810	9810	0
16	20240502	190700	467214830	9810	9810	9810	9810	0
17	20240502	190600	467214830	9810	9810	9810	9810	0
18	20240502	190500	467214830	9810	9810	9810	9810	0
19	20240502	190400	467214830	9810	9810	9810	9810	0
20	20240502	190300	467214830	9810	9810	9810	9810	0
21	20240502	190200	467214830	9810	9810	9810	9810	0
22	20240502	190100	467214830	9810	9810	9810	9810	0
23	20240502	190000	467214830	9810	9810	9810	9810	0
24	20240502	185900	467214830	9810	9810	9810	9810	0
25	20240502	185800	467214830	9810	9810	9810	9810	0
26	20240502	185700	467214830	9810	9810	9810	9810	0
27	20240502	185600	467214830	9810	9810	9810	9810	0
28	20240502	185500	467214830	9810	9810	9810	9810	0
29	20240502	185400	467214830	9810	9810	9810	9810	0
30	20240502	185300	467214830	9810	9810	9810	9810	0
31	20240502	185200	467214830	9810	9810	9810	9810	0
32	20240502	185100	467214830	9810	9810	9810	9810	1030
33	20240502	185000	467214830	9810	9810	9810	9810	0
34	20240502	184900	467214830	9810	9810	9810	9810	0
35	20240502	184800	467214830	9810	9810	9810	9810	0
36	20240502	184700	467214830	9810	9810	9810	9810	0
37	20240502	184600	467214830	9810	9810	9810	9810	0
38	20240502	184500	467214830	9810	9810	9810	9810	0
39	20240502	184400	467214830	9810	9810	9810	9810	0
40	20240502	184300	467214830	9810	9810	9810	9810	0
41	20240502	184200	467214830	9810	9810	9810	9810	0
42	20240502	184100	467214830	9810	9810	9810	9810	0
43	20240502	184000	467214830	9810	9810	9810	9810	0
44	20240502	183900	467214830	9810	9810	9810	9810	0
45	20240502	183800	467214830	9810	9810	9810	9810	0
46	20240502	183700	467214830	9810	9810	9810	9810	0
47	20240502	183600	467214830	9810	9810	9810	9810	0
48	20240502	183500	467214830	9810	9810	9810	9810	0
49	20240502	183400	467214830	9810	9810	9810	9810	0
50	20240502	183300	467214830	9810	9810	9810	9810	0
51	20240502	183200	467214830	9810	9810	9810	9810	0
52	20240502	183100	467214830	9810	9810	9810	9810	0
53	20240502	183000	467214830	9810	9810	9810	9810	0
54	20240502	182900	467214830	9810	9810	9810	9810	0
55	20240502	182800	467214830	9810	9810	9810	9810	0
56	20240502	182700	467214830	9810	9810	9810	9810	0
57	20240502	182600	467214830	9810	9810	9810	9810	0
58	20240502	182500	467214830	9810	9810	9810	9810	0
59	20240502	182400	467214830	9810	9810	9810	9810	0
60	20240502	182300	467214830	9810	9810	9810	9810	0
61	20240502	182200	467214830	9810	9810	9810	9810	0
62	20240502	182100	467214830	9810	9810	9810	9810	1030
63	20240502	182000	467214830	9810	9810	9810	9810	0
64	20240502	181900	467214830	9810	9810	9810	9810	0
65	20240502	181800	467214830	9810	9810	9810	9810	0
66	20240502	181700	467214830	9810	9810	9810	9810	0
67	20240502	181600	467214830	9810	9810	9810	9810	0
68	20240502	181500	467214830	9810	9810	9810	9810	0
69	20240502	181400	467214830	9810	9810	9810	9810	0
70	20240502	181300	467214830	9810	9810	9810	9810	0
71	20240502	181200	467214830	9810	9810	9810	9810	0
72	20240502	181100	467214830	9810	9810	9810	9810	0
73	20240502	181000	467214830	9810	9810	9810	9810	0
74	20240502	180900	467214830	9810	9810	9810	9810	0
75	20240502	180800	467214830	9810	9810	9810	9810	0
76	20240502	180700	467214830	9810	9810	9810	9810	0
77	20240502	180600	467214830	9810	9810	9810	9810	0
78	20240502	180500	467214830	9810	9810	9810	9810	0
79	20240502	180400	467214830	9810	9810	9810	9810	0
80	20240502	180300	467214830	9810	9810	9810	9810	0
81	20240502	180200	467214830	9810	9810	9810	9810	0
82	20240502	180100	467214830	9810	9810	9810	9810	0
83	20240502	180000	467214830	9810	9810	9810	9810	0
84	20240502	175900	467214830	9810	9810	9810	9810	0
85	20240502	175800	467214830	9810	9810	9810	9810	0
86	20240502	175700	467214830	9810	9810	9810	9810	0
87	20240502	175600	467214830	9810	9810	9810	9810	0
88	20240502	175500	467214830	9810	9810	9810	9810	0
89	20240502	175400	467214830	9810	9810	9810	9810	0
90	20240502	175300	467214830	9810	9810	9810	9810	0
91	20240502	175200	467214830	9810	9810	9810	9810	0
92	20240502	175100	467214830	9810	9810	9810	9810	1030
93	20240502	175000	467214830	9810	9810	9810	9810	0
94	20240502	174900	467214830	9810	9810	9810	9810	0
95	20240502	174800	467214830	9810	9810	9810	9810	0
96	20240502	174700	467214830	9810	9810	9810	9810	0
97	20240502	174600	467214830	9810	9810	9810	9810	0
98	20240502	174500	467214830	9810	9810	9810	9810	0
99	20240502	174400	467214830	9810	9810	9810	9810	0
100	20240502	174300	467214830	9810	9810	9810	9810	0
101	20240502	174200	467214830	9810	9810	9810	9810	0
102	20240502	174100	467214830	9810	9810	9810	9810	0
103	20240502	174000	467214830	9810	9810	9810	9810	0
104	20240502	173900	467214830	9810	9810	9810	9810	0
105	20240502	173800	467214830	9810	9810	9810	9810	0
106	20240502	173700	467214830	9810	9810	9810	9810	0
107	20240502	173600	467214830	9810	9810	9810	9810	0
108	20240502	173500	467214830	9810	9810	9810	9810	0
109	20240502	173400	467214830	9810	9810	9810	9810	0
110	20240502	173300	467214830	9810	9810	9810	9810	0
111	20240502	173200	467214830	9810	9810	9810	9810	0
112	20240502	173100	467214830	9810	9810	9810	9810	0
113	20240502	173000	467214830	9810	9810	9810	9810	0
114	20240502	172900	467214830	9810	9810	9810	9810	0
115	20240502	172800	467214830	9810	9810	9810	9810	0
116	20240502	172700	467214830	9810	9810	9810	9810	0
117	20240502	172600	467214830	9810	9810	9810	9810	0
118	20240502	172500	467214830	9810	9810	9810	9810	0
119	20240502	172400	467214830	9810	9810	9810	9810	0
120	20240502	172300	467214830	9810	9810	9810	9810	0
121	20240502	172200	467214830	9810	9810	9810	9810	0
122	20240502	172100	467214830	9810	9810	9810	9810	1030
123	20240502	172000	467214830	9810	9810	9810	9810	0
124	20240502	171900	467214830	9810	9810	9810	9810	0
125	20240502	171800	467214830	9810	9810	9810	9810	0
126	20240502	171700	467214830	9810	9810	9810	9810	0
127	20240502	171600	467214830	9810	9810	9810	9810	0
128	20240502	171500	467214830	9810	9810	9810	9810	0
129	20240502	171400	467214830	9810	9810	9810	9810	0
130	20240502	171300	467214830	9810	9810	9810	9810	0
131	20240502	171200	467214830	9810	9810	9810	9810	0
132	20240502	171100	467214830	9810	9810	9810	9810	0
133	20240502	171000	467214830	9810	9810	9810	9810	0
134	20240502	170900	467214830	9810	9810	9810	9810	0
135	20240502	170800	467214830	9810	9810	9810	9810	0
136	20240502	170700	467214830	9810	9810	9810	9810	0
137	20240502	170600	467214830	9810	9810	9810	9810	0
138	20240502	170500	467214830	9810	9810	9810	9810	0
139	20240502	170400	467214830	9810	9810	9810	9810	0
140	20240502	170300	467214830	9810	9810	9810	9810	0
141	20240502	170200	467214830	9810	9810	9810	9810	0
142	20240502	170100	467214830	9810	9810	9810	9810	0
143	20240502	170000	467214830	9810	9810	9810	9810	0
144	20240502	165900	467214830	9810	9810	9810	9810	0
145	20240502	165800	467214830	9810	9810	9810	9810	0
146	20240502	165700	467214830	9810	9810	9810	9810	0
147	20240502	165600	467214830	9810	9810	9810	9810	0
148	20240502	165500	467214830	9810	9810	9810	9810	0
149	20240502	165400	467214830	9810	9810	9810	9810	0
150	20240502	165300	467214830	9810	9810	9810	9810	0
151	20240502	165200	467214830	9810	9810	9810	9810	0
152	20240502	165100	467214830	9810	9810	9810	9810	1030
153	20240502	165000	467214830	9810	9810	9810	9810	0
154	20240502	164900	467214830	9810	9810	9810	9810	0
155	20240502	164800	467214830	9810	9810	9810	9810	0
156	20240502	164700	467214830	9810	9810	9810	9810	0
157	20240502	164600	467214830	9810	9810	9810	9810	0
158	20240502	164500	467214830	9810	9810	9810	9810	0
159	20240502	164400	467214830	9810	9810	9810	9810	0
160	20240502	164300	467214830	9810	9810	9810	9810	0
161	20240502	164200	467214830	9810	9810	9810	9810	0
162	20240502	164100	467214830	9810	9810	9810	9810	0
163	20240502	164000	467214830	9810	9810	9810	9810	0
164	20240502	163900	467214830	9810	9810	9810	9810	0
165	20240502	163800	467214830	9810	9810	9810	9810	0
166	20240502	163700	467214830	9810	9810	9810	9810	0
167	20240502	163600	467214830	9810	9810	9810	9810	0
168	20240502	163500	467214830	9810	9810	9810	9810	0
169	20240502	163400	467214830	9810	9810	9810	9810	0
170	20240502	163300	467214830	9810	9810	9810	9810	0
171	20240502	163200	467214830	9810	9810	9810	9810	0
172	20240502	163100	467214830	9810	9810	9810	9810	0
173	20240502	163000	467214830	9810	9810	9810	9810	0
174	20240502	162900	467214830	9810	9810	9810	9810	0
175	20240502	162800	467214830	9810	9810	9810	9810	0
176	20240502	162700	467214830	9810	9810	9810	9810	0
177	20240502	162600	467214830	9810	9810	9810	9810	0
178	20240502	162500	467214830	9810	9810	9810	9810	0
179	20240502	162400	467214830	9810	9810	9810	9810	0
180	20240502	162300	467214830	9810	9810	9810	9810	0
181	20240502	162200	467214830	9810	9810	9810	9810	0
182	20240502	162100	467214830	9810	9810	9810	9810	1030
183	20240502	162000	467214830	9810	9810	9810	9810	0
184	20240502	161900	467214830	9810	9810	9810	9810	0
185	20240502	161800	467214830	9810	9810	9810	9810	0
186	20240502	161700	467214830	9810	9810	9810	9810	0
187	20240502	161600	467214830	9810	9810	9810	9810	0
188	20240502	161500	467214830	9810	9810	9810	9810	0
189	20240502	161400	467214830	9810	9810	9810	9810	0
190	20240502	161300	467214830	9810	9810	9810	9810	0
191	20240502	161200	467214830	9810	9810	9810	9810	0
192	20240502	161100	467214830	9810	9810	9810	9810	0
193	20240502	161000	467214830	9810	9810	9810	9810	0
194	20240502	160900	467214830	9810	9810	9810	9810	0
195	20240502	160800	467214830	9810	9810	9810	9810	0
196	20240502	160700	467214830	9810	9810	9810	9810	0
197	20240502	160600	467214830	9810	9810	9810	9810	0
198	20240502	160500	467214830	9810	9810	9810	9810	0
199	20240502	160400	467214830	9810	9810	9810	9810	0
200	20240502	160300	467214830	9810	9810	9810	9810	0
201	20240502	160200	467214830	9810	9810	9810	9810	0
202	20240502	160100	467214830	9810	9810	9810	9810	0
203	20240502	160000	467214830	9810	9810	9810	9810	0
204	20240502	155900	467214830	9810	9810	9810	9810	0
205	20240502	155800	467214830	9810	9810	9810	9810	0
206	20240502	155700	467214830	9810	9810	9810	9810	0
207	20240502	155600	467214830	9810	9810	9810	9810	0
208	20240502	155500	467214830	9810	9810	9810	9810	0
209	20240502	155400	467214830	9810	9810	9810	9810	0
210	20240502	155300	467214830	9810	9810	9810	9810	0
211	20240502	155200	467214830	9810	9810	9810	9810	0
212	20240502	155100	467214830	9810	9810	9810	9810	1030
213	20240502	155000	467214830	9810	9810	9810	9810	0
214	20240502	154900	467214830	9810	9810	9810	9810	0
215	20240502	154800	467214830	9810	9810	9810	9810	0
216	20240502	154700	467214830	9810	9810	9810	9810	0
217	20240502	154600	467214830	9810	9810	9810	9810	0
218	20240502	154500	467214830	9810	9810	9810	9810	0
219	20240502	154400	467214830	9810	9810	9810	9810	0
220	20240502	154300	467214830	9810	9810	9810	9810	0
221	20240502	154200	467214830	9810	9810	9810	9810	0
222	20240502	154100	467214830	9810	9810	9810	9810	0
223	20240502	154000	467214830	9810	9810	9810	9810	0
224	20240502	153900	467214830	9810	9810	9810	9810	0
225	20240502	153800	467214830	9810	9810	9810	9810	0
226	20240502	153700	467214830	9810	9810	9810	9810	0
227	20240502	153600	467214830	9810	9810	9810	9810	0
228	20240502	153500	467214830	9810	9810	9810	9810	0
229	20240502	153400	467214830	9810	9810	9810	9810	0
230	20240502	153300	467214830	9810	9810	9810	9810	0
231	20240502	153200	467214830	9810	9810	9810	9810	0
232	20240502	153100	467214830	9810	9810	9810	9810	0
233	20240502	153000	467214830	9810	9810	9810	9810	1030
234	20240502	152900	457110530	9810	9810	9810	9810	0
235	20240502	152800	457110530	9810	9810	9810	9810	0
236	20240502	152700	457110530	9810	9810	9810	9810	0
237	20240502	152600	457110530	9810	9810	9810	9810	0
238	20240502	152500	457110530	9810	9810	9810	9810	0
239	20240502	152400	457110530	9810	9810	9810	9810	0
240	20240502	152300	457110530	9810	9810	9810	9810	0
241	20240502	152200	457110530	9810	9810	9810	9810	0
242	20240502	152100	457110530	9810	9810	9810	9810	0
243	20240502	152000	457110530	9810	9810	9810	9810	0
244	20240502	151900	457110530	9810	9810	9810	9800	287
245	20240502	151800	454296950	9810	9810	9810	9810	143
246	20240502	151700	452894120	9810	9800	9810	9800	2
247	20240502	151600	452874510	9810	9810	9810	9810	8
248	20240502	151500	452796030	9810	9800	9810	9800	50
249	20240502	151400	452305650	9800	9800	9810	9800	50
250	20240502	151300	451815540	9810	9810	9810	9810	1
251	20240502	151200	451805730	9800	9810	9810	9800	13
252	20240502	151100	451678300	9810	9800	9810	9800	318
253	20240502	151000	448561860	9800	9810	9810	9800	3
254	20240502	150900	448532440	9800	9800	9800	9800	0
255	20240502	150800	448532440	9800	9800	9800	9800	0
256	20240502	150700	448532440	9800	9810	9810	9800	204
257	20240502	150600	446533210	9800	9800	9800	9800	298
258	20240502	150500	443612810	9800	9800	9800	9800	10
259	20240502	150400	443514810	9790	9800	9800	9790	156
260	20240502	150300	441986020	9800	9800	9800	9800	9
261	20240502	150200	441897820	9800	9800	9800	9800	213
262	20240502	150100	439810420	9810	9810	9810	9810	0
263	20240502	150000	439810420	9810	9810	9810	9810	200
264	20240502	145900	437848420	9810	9800	9810	9800	44
265	20240502	145800	437416820	9800	9790	9800	9790	2
266	20240502	145700	437397230	9800	9800	9800	9800	51
267	20240502	145600	436897430	9800	9810	9810	9800	2
268	20240502	145500	436877820	9810	9800	9810	9800	7
269	20240502	145400	436809170	9810	9800	9810	9790	354
270	20240502	145300	433340190	9800	9800	9800	9800	20
271	20240502	145200	433144190	9800	9800	9800	9800	19
272	20240502	145100	432957990	9790	9800	9800	9790	4
273	20240502	145000	432918800	9800	9800	9800	9800	0
274	20240502	144900	432918800	9800	9800	9800	9800	9
275	20240502	144800	432830600	9790	9790	9790	9790	1
276	20240502	144700	432820810	9790	9790	9790	9790	0
277	20240502	144600	432820810	9790	9790	9790	9790	6
278	20240502	144500	432762070	9790	9790	9790	9790	1
279	20240502	144400	432752280	9800	9800	9800	9800	10
280	20240502	144300	432654280	9800	9800	9800	9800	110
281	20240502	144200	431576280	9790	9790	9790	9790	1
282	20240502	144100	431566490	9790	9790	9790	9790	0
283	20240502	144000	431566490	9790	9790	9790	9790	58
284	20240502	143900	430998670	9790	9790	9790	9790	1020
285	20240502	143800	421012870	9800	9800	9800	9800	11
286	20240502	143700	420905070	9790	9790	9790	9790	0
287	20240502	143600	420905070	9790	9790	9790	9790	1
288	20240502	143500	420895280	9790	9790	9790	9790	0
289	20240502	143400	420895280	9790	9790	9790	9790	0
290	20240502	143300	420895280	9790	9790	9800	9790	8
291	20240502	143200	420816940	9800	9800	9800	9800	0
292	20240502	143100	420816940	9800	9800	9800	9800	25
293	20240502	143000	420571940	9800	9790	9800	9790	2
294	20240502	142900	420552350	9790	9790	9790	9790	16
295	20240502	142800	420395710	9790	9790	9790	9790	0
296	20240502	142700	420395710	9790	9790	9790	9790	12
297	20240502	142600	420278230	9790	9790	9790	9790	1
298	20240502	142500	420268440	9800	9800	9800	9800	1
299	20240502	142400	420258640	9790	9790	9790	9790	0
300	20240502	142300	420258640	9790	9790	9790	9790	700
301	20240502	142200	413405640	9800	9800	9800	9800	1
302	20240502	142100	413395840	9790	9790	9790	9790	0
303	20240502	142000	413395840	9790	9790	9790	9790	1
304	20240502	141900	413386050	9790	9790	9790	9790	0
305	20240502	141800	413386050	9790	9780	9790	9780	176
306	20240502	141700	411663770	9780	9780	9780	9780	1
307	20240502	141600	411653990	9790	9790	9790	9790	0
308	20240502	141500	411653990	9790	9790	9790	9790	0
309	20240502	141400	411653990	9790	9780	9790	9780	151
310	20240502	141300	410177200	9780	9780	9780	9780	0
311	20240502	141200	410177200	9780	9780	9780	9780	50
312	20240502	141100	409688200	9780	9790	9800	9780	195
313	20240502	141000	407780140	9780	9780	9780	9780	0
314	20240502	140900	407780140	9780	9790	9790	9780	1227
315	20240502	140800	395769120	9800	9790	9800	9790	52
316	20240502	140700	395259530	9790	9790	9790	9790	200
317	20240502	140600	393301530	9790	9790	9790	9790	0
318	20240502	140500	393301530	9790	9790	9790	9790	1
319	20240502	140400	393291740	9790	9800	9800	9790	2651
320	20240502	140300	367319650	9810	9810	9810	9810	2
321	20240502	140200	367300030	9810	9810	9810	9810	1
322	20240502	140100	367290220	9800	9810	9810	9800	2
323	20240502	140000	367270610	9800	9800	9800	9800	0
324	20240502	135900	367270610	9800	9800	9800	9800	0
325	20240502	135800	367270610	9800	9800	9800	9800	1
326	20240502	135700	367260810	9810	9810	9810	9810	69
327	20240502	135600	366583920	9810	9810	9810	9810	68
328	20240502	135500	365916840	9810	9810	9810	9810	1
329	20240502	135400	365907030	9820	9820	9820	9820	1
330	20240502	135300	365897210	9810	9810	9810	9810	12
331	20240502	135200	365779490	9800	9810	9810	9800	190
332	20240502	135100	363915600	9810	9810	9810	9810	0
333	20240502	135000	363915600	9810	9810	9810	9810	1
334	20240502	134900	363905790	9810	9810	9810	9810	100
335	20240502	134800	362924790	9810	9810	9810	9810	471
336	20240502	134700	358304280	9810	9810	9810	9810	0
337	20240502	134600	358304280	9810	9800	9810	9800	2
338	20240502	134500	358284670	9810	9810	9810	9810	1954
339	20240502	134400	339115930	9820	9820	9820	9820	0
340	20240502	134300	339115930	9820	9810	9820	9810	21
341	20240502	134200	338909720	9810	9820	9820	9810	252
342	20240502	134100	336437580	9810	9810	9810	9810	0
343	20240502	134000	336437580	9810	9810	9810	9810	1
344	20240502	133900	336427770	9810	9810	9810	9810	1
345	20240502	133800	336417960	9810	9810	9810	9810	0
346	20240502	133700	336417960	9810	9810	9810	9810	0
347	20240502	133600	336417960	9810	9810	9810	9810	1
348	20240502	133500	336408150	9810	9810	9810	9810	0
349	20240502	133400	336408150	9810	9810	9810	9810	10
350	20240502	133300	336310050	9810	9820	9820	9810	11
351	20240502	133200	336202040	9810	9810	9810	9810	556
352	20240502	133100	330747680	9810	9810	9810	9810	270
353	20240502	133000	328098980	9810	9810	9810	9810	1
354	20240502	132900	328089170	9820	9820	9820	9820	0
355	20240502	132800	328089170	9820	9820	9820	9820	1
356	20240502	132700	328079350	9820	9820	9820	9810	131
357	20240502	132600	326792940	9820	9820	9820	9820	50
358	20240502	132500	326301940	9820	9820	9820	9820	0
359	20240502	132400	326301940	9820	9820	9820	9820	879
360	20240502	132300	317670160	9820	9820	9820	9820	12
361	20240502	132200	317552320	9820	9820	9820	9820	0
362	20240502	132100	317552320	9820	9820	9820	9820	1
363	20240502	132000	317542500	9830	9830	9830	9830	0
364	20240502	131900	317542500	9830	9830	9830	9830	1
365	20240502	131800	317532670	9820	9820	9820	9820	1
366	20240502	131700	317522850	9820	9820	9820	9820	0
367	20240502	131600	317522850	9820	9820	9820	9820	0
368	20240502	131500	317522850	9820	9820	9820	9820	0
369	20240502	131400	317522850	9820	9820	9820	9820	1
370	20240502	131300	317513030	9830	9830	9830	9830	59
371	20240502	131200	316933060	9820	9820	9820	9820	0
372	20240502	131100	316933060	9820	9830	9830	9820	51
373	20240502	131000	316431740	9830	9830	9830	9830	116
374	20240502	130900	315291460	9840	9840	9840	9840	1
375	20240502	130800	315281620	9820	9820	9820	9820	2
376	20240502	130700	315261980	9810	9810	9810	9810	0
377	20240502	130600	315261980	9810	9820	9820	9810	652
378	20240502	130500	308863570	9820	9820	9820	9820	0
379	20240502	130400	308863570	9820	9830	9830	9820	13
380	20240502	130300	308735830	9830	9830	9830	9830	7
381	20240502	130200	308667020	9820	9820	9820	9820	1
382	20240502	130100	308657200	9820	9820	9820	9820	0
383	20240502	130000	308657200	9820	9820	9820	9820	226
384	20240502	125900	306437880	9820	9830	9830	9820	29
385	20240502	125800	306153000	9830	9830	9830	9830	9
386	20240502	125700	306064530	9830	9820	9830	9820	31
387	20240502	125600	305759970	9830	9830	9830	9830	11
388	20240502	125500	305651840	9830	9830	9830	9830	18
389	20240502	125400	305474900	9840	9840	9840	9840	19
390	20240502	125300	305287940	9820	9830	9830	9820	18
391	20240502	125200	305111170	9840	9830	9840	9830	19
392	20240502	125100	304924290	9830	9830	9830	9830	10
393	20240502	125000	304825990	9820	9840	9840	9820	230
394	20240502	124900	302567190	9830	9830	9830	9830	18
395	20240502	124800	302390250	9820	9820	9820	9820	296
396	20240502	124700	299483530	9820	9820	9830	9820	737
397	20240502	124600	292246080	9830	9830	9830	9830	19
398	20240502	124500	292059310	9830	9830	9830	9820	28
399	20240502	124400	291784250	9830	9830	9830	9830	12
400	20240502	124300	291666290	9820	9820	9830	9820	27
401	20240502	124200	291401060	9830	9830	9830	9830	15
402	20240502	124100	291253610	9830	9830	9830	9820	346
403	20240502	124000	287855610	9830	9840	9840	9830	46
404	20240502	123900	287403240	9840	9830	9840	9830	32
405	20240502	123800	287088530	9840	9850	9850	9830	1081
406	20240502	123700	276459870	9840	9840	9850	9840	28
407	20240502	123600	276184250	9850	9850	9850	9850	9
408	20240502	123500	276095600	9850	9840	9850	9840	28
409	20240502	123400	275819980	9850	9850	9850	9840	20
410	20240502	123300	275622990	9850	9840	9850	9840	36
411	20240502	123200	275268560	9850	9850	9850	9850	10
412	20240502	123100	275170060	9850	9850	9850	9840	38
413	20240502	123000	274795950	9850	9850	9850	9850	10
414	20240502	122900	274697450	9850	9840	9850	9840	185
415	20240502	122800	272876960	9850	9850	9850	9840	20
416	20240502	122700	272679970	9850	9840	9850	9840	28
417	20240502	122600	272404350	9850	9850	9850	9850	9
418	20240502	122500	272315700	9850	9840	9850	9840	27
419	20240502	122400	272049920	9840	9850	9850	9840	20
420	20240502	122300	271852930	9850	9840	9850	9840	27
421	20240502	122200	271587150	9850	9850	9850	9850	9
422	20240502	122100	271498500	9850	9850	9850	9840	38
423	20240502	122000	271124390	9850	9850	9850	9850	20
424	20240502	121900	270927390	9830	9830	9830	9830	17
425	20240502	121800	270760280	9850	9840	9850	9840	19
426	20240502	121700	270573140	9840	9830	9840	9830	38
427	20240502	121600	270199400	9840	9840	9840	9840	10
428	20240502	121500	270101000	9840	9840	9840	9830	20
429	20240502	121400	269904210	9840	9840	9840	9840	9
430	20240502	121300	269815650	9840	9830	9840	9830	29
431	20240502	121200	269530460	9830	9830	9830	9830	1
432	20240502	121100	269520630	9830	9830	9830	9830	18
433	20240502	121000	269343690	9840	9840	9840	9840	1
434	20240502	120900	269333850	9830	9830	9830	9830	359
435	20240502	120800	265804880	9840	9840	9840	9840	0
436	20240502	120700	265804880	9840	9830	9840	9830	20
437	20240502	120600	265608260	9850	9850	9850	9850	0
438	20240502	120500	265608260	9850	9840	9850	9840	199
439	20240502	120400	263648400	9850	9850	9850	9850	0
440	20240502	120300	263648400	9850	9840	9850	9840	22
441	20240502	120200	263431890	9850	9840	9850	9840	17
442	20240502	120100	263264600	9830	9830	9830	9830	0
443	20240502	120000	263264600	9830	9830	9830	9830	17
444	20240502	115900	263097490	9830	9840	9840	9830	6
445	20240502	115800	263038460	9830	9830	9830	9830	17
446	20240502	115700	262871350	9840	9830	9840	9830	2
447	20240502	115600	262851680	9820	9820	9820	9820	29
448	20240502	115500	262566900	9830	9840	9840	9830	2413
449	20240502	115400	238842310	9840	9840	9840	9840	17
450	20240502	115300	238675030	9840	9850	9850	9840	12
451	20240502	115200	238556860	9830	9850	9850	9830	28
452	20240502	115100	238281420	9850	9840	9850	9840	13
453	20240502	115000	238153490	9840	9850	9850	9840	56
454	20240502	114900	237601950	9830	9830	9830	9830	0
455	20240502	114800	237601950	9830	9840	9840	9830	18
456	20240502	114700	237425000	9840	9840	9840	9840	1
457	20240502	114600	237415160	9830	9850	9850	9830	19
458	20240502	114500	237228370	9840	9840	9840	9840	290
459	20240502	114400	234374770	9830	9830	9830	9830	18
460	20240502	114300	234197830	9820	9820	9820	9820	0
461	20240502	114200	234197830	9820	9820	9820	9820	18
462	20240502	114100	234021070	9840	9820	9840	9820	61
463	20240502	114000	233421940	9820	9820	9820	9820	17
464	20240502	113900	233255000	9820	9820	9820	9820	0
465	20240502	113800	233255000	9820	9820	9820	9820	18
466	20240502	113700	233078240	9820	9820	9820	9820	1
467	20240502	113600	233068420	9820	9820	9820	9820	17
468	20240502	113500	232901480	9830	9830	9830	9830	2
469	20240502	113400	232881820	9820	9840	9840	9820	77
470	20240502	113300	232124480	9820	9820	9820	9820	0
471	20240502	113200	232124480	9820	9830	9830	9820	20
472	20240502	113100	231928060	9830	9830	9830	9830	1
473	20240502	113000	231918230	9820	9820	9820	9820	17
474	20240502	112900	231751290	9820	9820	9820	9820	0
475	20240502	112800	231751290	9820	9820	9820	9820	161
476	20240502	112700	230170270	9820	9820	9820	9820	0
477	20240502	112600	230170270	9820	9820	9820	9820	197
478	20240502	112500	228235730	9820	9820	9820	9820	0
479	20240502	112400	228235730	9820	9840	9840	9820	29
480	20240502	112300	227950710	9830	9830	9830	9830	18
481	20240502	112200	227773770	9820	9820	9820	9820	18
482	20240502	112100	227597010	9830	9830	9830	9830	1
483	20240502	112000	227587180	9820	9830	9830	9820	26
484	20240502	111900	227331770	9820	9830	9830	9820	52
485	20240502	111800	226821110	9830	9830	9830	9830	18
486	20240502	111700	226644170	9830	9830	9830	9830	0
487	20240502	111600	226644170	9830	9830	9830	9830	18
488	20240502	111500	226467230	9830	9830	9830	9830	0
489	20240502	111400	226467230	9830	9830	9830	9820	295
490	20240502	111300	223567560	9820	9820	9820	9820	1
491	20240502	111200	223557740	9810	9820	9820	9810	106
492	20240502	111100	222516830	9820	9830	9830	9820	834
493	20240502	111000	214325720	9830	9850	9850	9830	102
494	20240502	110900	213322130	9840	9850	9850	9840	9
495	20240502	110800	213233490	9840	9850	9850	9840	25
496	20240502	110700	212987420	9850	9850	9850	9850	8
497	20240502	110600	212908620	9850	9840	9850	9840	25
498	20240502	110500	212662550	9840	9840	9840	9840	11
499	20240502	110400	212554310	9840	9850	9850	9840	15
500	20240502	110300	212406630	9840	9840	9840	9840	51
501	20240502	110200	211904790	9840	9840	9840	9840	8
502	20240502	110100	211826070	9840	9840	9840	9840	14
503	20240502	110000	211688310	9840	9850	9850	9840	12
504	20240502	105900	211570150	9850	9850	9850	9850	7
505	20240502	105800	211501200	9840	9840	9840	9840	18
506	20240502	105700	211324080	9840	9840	9840	9840	1
507	20240502	105600	211314240	9820	9840	9850	9820	172
508	20240502	105500	209620900	9840	9840	9840	9840	48
509	20240502	105400	209148580	9840	9840	9840	9840	16
510	20240502	105300	208991140	9850	9850	9850	9850	7
511	20240502	105200	208922190	9830	9830	9830	9830	17
512	20240502	105100	208755080	9840	9840	9840	9840	16
513	20240502	105000	208597640	9830	9820	9830	9820	176
514	20240502	104900	206867740	9830	9830	9830	9830	29
515	20240502	104800	206582670	9820	9830	9830	9820	24
516	20240502	104700	206346920	9820	9830	9830	9820	9
517	20240502	104600	206258460	9830	9840	9840	9830	23
518	20240502	104500	206032290	9840	9840	9840	9840	7
519	20240502	104400	205963410	9830	9830	9830	9820	49
520	20240502	104300	205482150	9830	9840	9840	9830	89
521	20240502	104200	204607090	9840	9830	9840	9830	8
522	20240502	104100	204528380	9830	9820	9830	9820	9
523	20240502	104000	204439920	9830	9830	9840	9830	30
524	20240502	103900	204144950	9830	9830	9830	9830	8
525	20240502	103800	204066310	9830	9830	9830	9820	307
526	20240502	103700	201051420	9820	9830	9830	9820	60
527	20240502	103600	200462150	9830	9830	9830	9830	17
528	20240502	103500	200295040	9830	9820	9830	9820	108
529	20240502	103400	199234400	9820	9830	9830	9820	263
530	20240502	103300	196651670	9830	9840	9840	9830	9
531	20240502	103200	196563190	9830	9840	9840	9830	730
532	20240502	103100	189387210	9830	9830	9830	9830	2
533	20240502	103000	189367550	9830	9840	9840	9830	24
534	20240502	102900	189131550	9840	9840	9840	9840	8
535	20240502	102800	189052830	9820	9840	9840	9820	125
536	20240502	102700	187824950	9820	9820	9820	9820	100
537	20240502	102600	186842950	9820	9820	9830	9820	479
538	20240502	102500	182138960	9830	9830	9830	9830	14
539	20240502	102400	182001340	9830	9820	9830	9820	25
540	20240502	102300	181755760	9830	9830	9830	9830	25
541	20240502	102200	181510010	9820	9830	9830	9820	87
542	20240502	102100	180655380	9830	9830	9830	9830	7
543	20240502	102000	180586570	9830	9820	9830	9820	26
544	20240502	101900	180331170	9830	9830	9830	9820	16
545	20240502	101800	180173900	9830	9830	9830	9820	55
546	20240502	101700	179633420	9830	9830	9830	9830	357
547	20240502	101600	176124110	9830	9830	9830	9820	211
548	20240502	101500	174049990	9840	9840	9840	9840	15
549	20240502	101400	173902390	9850	9840	9850	9830	44
550	20240502	101300	173469400	9850	9850	9850	9850	0
551	20240502	101200	173469400	9850	9850	9850	9840	57
552	20240502	101100	172908180	9850	9850	9850	9850	31
553	20240502	101000	172602830	9850	9870	9870	9850	32
554	20240502	100900	172287400	9870	9850	9870	9850	20
555	20240502	100800	172090240	9850	9870	9870	9850	9
556	20240502	100700	172001530	9870	9870	9870	9860	11
557	20240502	100600	171892980	9860	9870	9870	9840	29
558	20240502	100500	171607300	9870	9870	9870	9870	8
559	20240502	100400	171528340	9870	9860	9870	9850	43
560	20240502	100300	171104300	9870	9870	9870	9870	6
561	20240502	100200	171045080	9870	9860	9870	9840	52
562	20240502	100100	170532560	9860	9850	9860	9850	7
563	20240502	100000	170463550	9830	9840	9840	9830	221
564	20240502	095900	168290070	9840	9840	9840	9840	0
565	20240502	095800	168290070	9840	9850	9850	9840	37
566	20240502	095700	167925790	9840	9840	9840	9840	0
567	20240502	095600	167925790	9840	9840	9840	9840	44
568	20240502	095500	167492830	9860	9850	9860	9850	6
569	20240502	095400	167433710	9840	9840	9840	9840	17
570	20240502	095300	167266430	9860	9860	9860	9860	2
571	20240502	095200	167246710	9860	9840	9860	9840	20
572	20240502	095100	167049870	9860	9860	9860	9850	10
573	20240502	095000	166951280	9860	9840	9860	9840	22
574	20240502	094900	166734700	9860	9860	9860	9860	2
575	20240502	094800	166714980	9860	9860	9860	9830	22
576	20240502	094700	166498430	9860	9840	9860	9840	8
577	20240502	094600	166419670	9820	9840	9840	9820	19
578	20240502	094500	166233070	9840	9820	9840	9820	1310
579	20240502	094400	153368840	9810	9810	9810	9810	17
580	20240502	094300	153202070	9820	9820	9820	9820	221
581	20240502	094200	151031850	9820	9810	9820	9810	21
582	20240502	094100	150825830	9820	9820	9820	9820	0
583	20240502	094000	150825830	9820	9820	9820	9810	20
584	20240502	093900	150629600	9820	9810	9820	9810	52
585	20240502	093800	150118970	9810	9810	9810	9810	26
586	20240502	093700	149863910	9820	9820	9820	9820	1
587	20240502	093600	149854090	9820	9820	9820	9810	80
588	20240502	093500	149069160	9820	9810	9820	9810	3
589	20240502	093400	149039710	9820	9800	9820	9800	26
590	20240502	093300	148784730	9820	9820	9820	9820	25
591	20240502	093200	148539230	9820	9820	9820	9800	25
592	20240502	093100	148294100	9820	9820	9820	9820	4
593	20240502	093000	148254820	9820	9810	9820	9800	850
594	20240502	092900	139913930	9800	9800	9800	9800	1
595	20240502	092800	139904130	9810	9790	9810	9790	82
596	20240502	092700	139100070	9810	9800	9810	9800	9
597	20240502	092600	139011810	9800	9790	9800	9790	27
598	20240502	092500	138747390	9810	9810	9810	9810	2
599	20240502	092400	138727770	9790	9810	9810	9790	19
600	20240502	092300	138541720	9780	9780	9780	9780	0
601	20240502	092200	138541720	9780	9780	9780	9780	18
602	20240502	092100	138365680	9820	9820	9820	9760	3944
603	20240502	092000	99728880	9820	9810	9820	9810	41
604	20240502	091900	99326430	9820	9820	9820	9820	818
605	20240502	091800	91293670	9820	9800	9820	9800	767
606	20240502	091700	83776760	9810	9810	9810	9810	292
607	20240502	091600	80912240	9810	9820	9820	9810	111
608	20240502	091500	79823210	9820	9840	9840	9820	87
609	20240502	091400	78968050	9830	9840	9840	9810	1287
610	20240502	091300	66324530	9860	9850	9870	9850	11
611	20240502	091200	66216100	9870	9830	9870	9830	434
612	20240502	091100	61948630	9830	9860	9860	9830	59
613	20240502	091000	61367810	9870	9850	9870	9850	48
614	20240502	090900	60894390	9870	9820	9870	9820	1083
615	20240502	090800	50258530	9820	9820	9820	9820	68
616	20240502	090700	49590770	9830	9830	9830	9830	121
617	20240502	090600	48401340	9830	9820	9830	9820	1065
618	20240502	090500	37932560	9830	9820	9830	9820	797
619	20240502	090400	30103870	9830	9820	9830	9820	324
620	20240502	090300	26919130	9830	9830	9830	9830	211
621	20240502	090200	24845000	9830	9820	9830	9820	1295
622	20240502	090100	12116290	9840	9830	9840	9830	660
623	20240502	090000	5625790	9830	9870	9870	9830	571