KissMeData/352910/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	212000	42745020	7550	7550	7550	7550	133
3	20240502	211900	42745020	7550	7550	7550	7550	0
4	20240502	211800	42745020	7550	7550	7550	7550	0
5	20240502	211700	42745020	7550	7550	7550	7550	0
6	20240502	211600	42745020	7550	7550	7550	7550	0
7	20240502	211500	42745020	7550	7550	7550	7550	0
8	20240502	211400	42745020	7550	7550	7550	7550	0
9	20240502	211300	42745020	7550	7550	7550	7550	0
10	20240502	211200	42745020	7550	7550	7550	7550	0
11	20240502	211100	42745020	7550	7550	7550	7550	0
12	20240502	211000	42745020	7550	7550	7550	7550	0
13	20240502	210900	42745020	7550	7550	7550	7550	0
14	20240502	210800	42745020	7550	7550	7550	7550	0
15	20240502	210700	42745020	7550	7550	7550	7550	0
16	20240502	210600	42745020	7550	7550	7550	7550	0
17	20240502	210500	42745020	7550	7550	7550	7550	0
18	20240502	210400	42745020	7550	7550	7550	7550	0
19	20240502	210300	42745020	7550	7550	7550	7550	0
20	20240502	210200	42745020	7550	7550	7550	7550	0
21	20240502	210100	42745020	7550	7550	7550	7550	0
22	20240502	210000	42745020	7550	7550	7550	7550	0
23	20240502	205900	42745020	7550	7550	7550	7550	0
24	20240502	205800	42745020	7550	7550	7550	7550	0
25	20240502	205700	42745020	7550	7550	7550	7550	0
26	20240502	205600	42745020	7550	7550	7550	7550	0
27	20240502	205500	42745020	7550	7550	7550	7550	0
28	20240502	205400	42745020	7550	7550	7550	7550	0
29	20240502	205300	42745020	7550	7550	7550	7550	0
30	20240502	205200	42745020	7550	7550	7550	7550	0
31	20240502	205100	42745020	7550	7550	7550	7550	0
32	20240502	205000	42745020	7550	7550	7550	7550	133
33	20240502	204900	42745020	7550	7550	7550	7550	0
34	20240502	204800	42745020	7550	7550	7550	7550	0
35	20240502	204700	42745020	7550	7550	7550	7550	0
36	20240502	204600	42745020	7550	7550	7550	7550	0
37	20240502	204500	42745020	7550	7550	7550	7550	0
38	20240502	204400	42745020	7550	7550	7550	7550	0
39	20240502	204300	42745020	7550	7550	7550	7550	0
40	20240502	204200	42745020	7550	7550	7550	7550	0
41	20240502	204100	42745020	7550	7550	7550	7550	0
42	20240502	204000	42745020	7550	7550	7550	7550	0
43	20240502	203900	42745020	7550	7550	7550	7550	0
44	20240502	203800	42745020	7550	7550	7550	7550	0
45	20240502	203700	42745020	7550	7550	7550	7550	0
46	20240502	203600	42745020	7550	7550	7550	7550	0
47	20240502	203500	42745020	7550	7550	7550	7550	0
48	20240502	203400	42745020	7550	7550	7550	7550	0
49	20240502	203300	42745020	7550	7550	7550	7550	0
50	20240502	203200	42745020	7550	7550	7550	7550	0
51	20240502	203100	42745020	7550	7550	7550	7550	0
52	20240502	203000	42745020	7550	7550	7550	7550	0
53	20240502	202900	42745020	7550	7550	7550	7550	0
54	20240502	202800	42745020	7550	7550	7550	7550	0
55	20240502	202700	42745020	7550	7550	7550	7550	0
56	20240502	202600	42745020	7550	7550	7550	7550	0
57	20240502	202500	42745020	7550	7550	7550	7550	0
58	20240502	202400	42745020	7550	7550	7550	7550	0
59	20240502	202300	42745020	7550	7550	7550	7550	0
60	20240502	202200	42745020	7550	7550	7550	7550	0
61	20240502	202100	42745020	7550	7550	7550	7550	0
62	20240502	202000	42745020	7550	7550	7550	7550	133
63	20240502	201900	42745020	7550	7550	7550	7550	0
64	20240502	201800	42745020	7550	7550	7550	7550	0
65	20240502	201700	42745020	7550	7550	7550	7550	0
66	20240502	201600	42745020	7550	7550	7550	7550	0
67	20240502	201500	42745020	7550	7550	7550	7550	0
68	20240502	201400	42745020	7550	7550	7550	7550	0
69	20240502	201300	42745020	7550	7550	7550	7550	0
70	20240502	201200	42745020	7550	7550	7550	7550	0
71	20240502	201100	42745020	7550	7550	7550	7550	0
72	20240502	201000	42745020	7550	7550	7550	7550	0
73	20240502	200900	42745020	7550	7550	7550	7550	0
74	20240502	200800	42745020	7550	7550	7550	7550	0
75	20240502	200700	42745020	7550	7550	7550	7550	0
76	20240502	200600	42745020	7550	7550	7550	7550	0
77	20240502	200500	42745020	7550	7550	7550	7550	0
78	20240502	200400	42745020	7550	7550	7550	7550	0
79	20240502	200300	42745020	7550	7550	7550	7550	0
80	20240502	200200	42745020	7550	7550	7550	7550	0
81	20240502	200100	42745020	7550	7550	7550	7550	0
82	20240502	200000	42745020	7550	7550	7550	7550	0
83	20240502	195900	42745020	7550	7550	7550	7550	0
84	20240502	195800	42745020	7550	7550	7550	7550	0
85	20240502	195700	42745020	7550	7550	7550	7550	0
86	20240502	195600	42745020	7550	7550	7550	7550	0
87	20240502	195500	42745020	7550	7550	7550	7550	0
88	20240502	195400	42745020	7550	7550	7550	7550	0
89	20240502	195300	42745020	7550	7550	7550	7550	0
90	20240502	195200	42745020	7550	7550	7550	7550	0
91	20240502	195100	42745020	7550	7550	7550	7550	0
92	20240502	195000	42745020	7550	7550	7550	7550	133
93	20240502	194900	42745020	7550	7550	7550	7550	0
94	20240502	194800	42745020	7550	7550	7550	7550	0
95	20240502	194700	42745020	7550	7550	7550	7550	0
96	20240502	194600	42745020	7550	7550	7550	7550	0
97	20240502	194500	42745020	7550	7550	7550	7550	0
98	20240502	194400	42745020	7550	7550	7550	7550	0
99	20240502	194300	42745020	7550	7550	7550	7550	0
100	20240502	194200	42745020	7550	7550	7550	7550	0
101	20240502	194100	42745020	7550	7550	7550	7550	0
102	20240502	194000	42745020	7550	7550	7550	7550	0
103	20240502	193900	42745020	7550	7550	7550	7550	0
104	20240502	193800	42745020	7550	7550	7550	7550	0
105	20240502	193700	42745020	7550	7550	7550	7550	0
106	20240502	193600	42745020	7550	7550	7550	7550	0
107	20240502	193500	42745020	7550	7550	7550	7550	0
108	20240502	193400	42745020	7550	7550	7550	7550	0
109	20240502	193300	42745020	7550	7550	7550	7550	0
110	20240502	193200	42745020	7550	7550	7550	7550	0
111	20240502	193100	42745020	7550	7550	7550	7550	0
112	20240502	193000	42745020	7550	7550	7550	7550	0
113	20240502	192900	42745020	7550	7550	7550	7550	0
114	20240502	192800	42745020	7550	7550	7550	7550	0
115	20240502	192700	42745020	7550	7550	7550	7550	0
116	20240502	192600	42745020	7550	7550	7550	7550	0
117	20240502	192500	42745020	7550	7550	7550	7550	0
118	20240502	192400	42745020	7550	7550	7550	7550	0
119	20240502	192300	42745020	7550	7550	7550	7550	0
120	20240502	192200	42745020	7550	7550	7550	7550	0
121	20240502	192100	42745020	7550	7550	7550	7550	0
122	20240502	192000	42745020	7550	7550	7550	7550	133
123	20240502	191900	42745020	7550	7550	7550	7550	0
124	20240502	191800	42745020	7550	7550	7550	7550	0
125	20240502	191700	42745020	7550	7550	7550	7550	0
126	20240502	191600	42745020	7550	7550	7550	7550	0
127	20240502	191500	42745020	7550	7550	7550	7550	0
128	20240502	191400	42745020	7550	7550	7550	7550	0
129	20240502	191300	42745020	7550	7550	7550	7550	0
130	20240502	191200	42745020	7550	7550	7550	7550	0
131	20240502	191100	42745020	7550	7550	7550	7550	0
132	20240502	191000	42745020	7550	7550	7550	7550	0
133	20240502	190900	42745020	7550	7550	7550	7550	0
134	20240502	190800	42745020	7550	7550	7550	7550	0
135	20240502	190700	42745020	7550	7550	7550	7550	0
136	20240502	190600	42745020	7550	7550	7550	7550	0
137	20240502	190500	42745020	7550	7550	7550	7550	0
138	20240502	190400	42745020	7550	7550	7550	7550	0
139	20240502	190300	42745020	7550	7550	7550	7550	0
140	20240502	190200	42745020	7550	7550	7550	7550	0
141	20240502	190100	42745020	7550	7550	7550	7550	0
142	20240502	190000	42745020	7550	7550	7550	7550	0
143	20240502	185900	42745020	7550	7550	7550	7550	0
144	20240502	185800	42745020	7550	7550	7550	7550	0
145	20240502	185700	42745020	7550	7550	7550	7550	0
146	20240502	185600	42745020	7550	7550	7550	7550	0
147	20240502	185500	42745020	7550	7550	7550	7550	0
148	20240502	185400	42745020	7550	7550	7550	7550	0
149	20240502	185300	42745020	7550	7550	7550	7550	0
150	20240502	185200	42745020	7550	7550	7550	7550	0
151	20240502	185100	42745020	7550	7550	7550	7550	0
152	20240502	185000	42745020	7550	7550	7550	7550	133
153	20240502	184900	42745020	7550	7550	7550	7550	0
154	20240502	184800	42745020	7550	7550	7550	7550	0
155	20240502	184700	42745020	7550	7550	7550	7550	0
156	20240502	184600	42745020	7550	7550	7550	7550	0
157	20240502	184500	42745020	7550	7550	7550	7550	0
158	20240502	184400	42745020	7550	7550	7550	7550	0
159	20240502	184300	42745020	7550	7550	7550	7550	0
160	20240502	184200	42745020	7550	7550	7550	7550	0
161	20240502	184100	42745020	7550	7550	7550	7550	0
162	20240502	184000	42745020	7550	7550	7550	7550	0
163	20240502	183900	42745020	7550	7550	7550	7550	0
164	20240502	183800	42745020	7550	7550	7550	7550	0
165	20240502	183700	42745020	7550	7550	7550	7550	0
166	20240502	183600	42745020	7550	7550	7550	7550	0
167	20240502	183500	42745020	7550	7550	7550	7550	0
168	20240502	183400	42745020	7550	7550	7550	7550	0
169	20240502	183300	42745020	7550	7550	7550	7550	0
170	20240502	183200	42745020	7550	7550	7550	7550	0
171	20240502	183100	42745020	7550	7550	7550	7550	0
172	20240502	183000	42745020	7550	7550	7550	7550	0
173	20240502	182900	42745020	7550	7550	7550	7550	0
174	20240502	182800	42745020	7550	7550	7550	7550	0
175	20240502	182700	42745020	7550	7550	7550	7550	0
176	20240502	182600	42745020	7550	7550	7550	7550	0
177	20240502	182500	42745020	7550	7550	7550	7550	0
178	20240502	182400	42745020	7550	7550	7550	7550	0
179	20240502	182300	42745020	7550	7550	7550	7550	0
180	20240502	182200	42745020	7550	7550	7550	7550	0
181	20240502	182100	42745020	7550	7550	7550	7550	0
182	20240502	182000	42745020	7550	7550	7550	7550	133
183	20240502	181900	42745020	7550	7550	7550	7550	0
184	20240502	181800	42745020	7550	7550	7550	7550	0
185	20240502	181700	42745020	7550	7550	7550	7550	0
186	20240502	181600	42745020	7550	7550	7550	7550	0
187	20240502	181500	42745020	7550	7550	7550	7550	0
188	20240502	181400	42745020	7550	7550	7550	7550	0
189	20240502	181300	42745020	7550	7550	7550	7550	0
190	20240502	181200	42745020	7550	7550	7550	7550	0
191	20240502	181100	42745020	7550	7550	7550	7550	0
192	20240502	181000	42745020	7550	7550	7550	7550	0
193	20240502	180900	42745020	7550	7550	7550	7550	0
194	20240502	180800	42745020	7550	7550	7550	7550	0
195	20240502	180700	42745020	7550	7550	7550	7550	0
196	20240502	180600	42745020	7550	7550	7550	7550	0
197	20240502	180500	42745020	7550	7550	7550	7550	0
198	20240502	180400	42745020	7550	7550	7550	7550	0
199	20240502	180300	42745020	7550	7550	7550	7550	0
200	20240502	180200	42745020	7550	7550	7550	7550	0
201	20240502	180100	42745020	7550	7550	7550	7550	0
202	20240502	180000	42745020	7550	7550	7550	7550	0
203	20240502	175900	42745020	7550	7550	7550	7550	0
204	20240502	175800	42745020	7550	7550	7550	7550	0
205	20240502	175700	42745020	7550	7550	7550	7550	0
206	20240502	175600	42745020	7550	7550	7550	7550	0
207	20240502	175500	42745020	7550	7550	7550	7550	0
208	20240502	175400	42745020	7550	7550	7550	7550	0
209	20240502	175300	42745020	7550	7550	7550	7550	0
210	20240502	175200	42745020	7550	7550	7550	7550	0
211	20240502	175100	42745020	7550	7550	7550	7550	0
212	20240502	175000	42745020	7550	7550	7550	7550	133
213	20240502	174900	42745020	7550	7550	7550	7550	0
214	20240502	174800	42745020	7550	7550	7550	7550	0
215	20240502	174700	42745020	7550	7550	7550	7550	0
216	20240502	174600	42745020	7550	7550	7550	7550	0
217	20240502	174500	42745020	7550	7550	7550	7550	0
218	20240502	174400	42745020	7550	7550	7550	7550	0
219	20240502	174300	42745020	7550	7550	7550	7550	0
220	20240502	174200	42745020	7550	7550	7550	7550	0
221	20240502	174100	42745020	7550	7550	7550	7550	0
222	20240502	174000	42745020	7550	7550	7550	7550	0
223	20240502	173900	42745020	7550	7550	7550	7550	0
224	20240502	173800	42745020	7550	7550	7550	7550	0
225	20240502	173700	42745020	7550	7550	7550	7550	0
226	20240502	173600	42745020	7550	7550	7550	7550	0
227	20240502	173500	42745020	7550	7550	7550	7550	0
228	20240502	173400	42745020	7550	7550	7550	7550	0
229	20240502	173300	42745020	7550	7550	7550	7550	0
230	20240502	173200	42745020	7550	7550	7550	7550	0
231	20240502	173100	42745020	7550	7550	7550	7550	0
232	20240502	173000	42745020	7550	7550	7550	7550	0
233	20240502	172900	42745020	7550	7550	7550	7550	0
234	20240502	172800	42745020	7550	7550	7550	7550	0
235	20240502	172700	42745020	7550	7550	7550	7550	0
236	20240502	172600	42745020	7550	7550	7550	7550	0
237	20240502	172500	42745020	7550	7550	7550	7550	0
238	20240502	172400	42745020	7550	7550	7550	7550	0
239	20240502	172300	42745020	7550	7550	7550	7550	0
240	20240502	172200	42745020	7550	7550	7550	7550	0
241	20240502	172100	42745020	7550	7550	7550	7550	0
242	20240502	172000	42745020	7550	7550	7550	7550	133
243	20240502	171900	42745020	7550	7550	7550	7550	0
244	20240502	171800	42745020	7550	7550	7550	7550	0
245	20240502	171700	42745020	7550	7550	7550	7550	0
246	20240502	171600	42745020	7550	7550	7550	7550	0
247	20240502	171500	42745020	7550	7550	7550	7550	0
248	20240502	171400	42745020	7550	7550	7550	7550	0
249	20240502	171300	42745020	7550	7550	7550	7550	0
250	20240502	171200	42745020	7550	7550	7550	7550	0
251	20240502	171100	42745020	7550	7550	7550	7550	0
252	20240502	171000	42745020	7550	7550	7550	7550	0
253	20240502	170900	42745020	7550	7550	7550	7550	0
254	20240502	170800	42745020	7550	7550	7550	7550	0
255	20240502	170700	42745020	7550	7550	7550	7550	0
256	20240502	170600	42745020	7550	7550	7550	7550	0
257	20240502	170500	42745020	7550	7550	7550	7550	0
258	20240502	170400	42745020	7550	7550	7550	7550	0
259	20240502	170300	42745020	7550	7550	7550	7550	0
260	20240502	170200	42745020	7550	7550	7550	7550	0
261	20240502	170100	42745020	7550	7550	7550	7550	0
262	20240502	170000	42745020	7550	7550	7550	7550	0
263	20240502	165900	42745020	7550	7550	7550	7550	0
264	20240502	165800	42745020	7550	7550	7550	7550	0
265	20240502	165700	42745020	7550	7550	7550	7550	0
266	20240502	165600	42745020	7550	7550	7550	7550	0
267	20240502	165500	42745020	7550	7550	7550	7550	0
268	20240502	165400	42745020	7550	7550	7550	7550	0
269	20240502	165300	42745020	7550	7550	7550	7550	0
270	20240502	165200	42745020	7550	7550	7550	7550	0
271	20240502	165100	42745020	7550	7550	7550	7550	0
272	20240502	165000	42745020	7550	7550	7550	7550	133
273	20240502	164900	42745020	7550	7550	7550	7550	0
274	20240502	164800	42745020	7550	7550	7550	7550	0
275	20240502	164700	42745020	7550	7550	7550	7550	0
276	20240502	164600	42745020	7550	7550	7550	7550	0
277	20240502	164500	42745020	7550	7550	7550	7550	0
278	20240502	164400	42745020	7550	7550	7550	7550	0
279	20240502	164300	42745020	7550	7550	7550	7550	0
280	20240502	164200	42745020	7550	7550	7550	7550	0
281	20240502	164100	42745020	7550	7550	7550	7550	0
282	20240502	164000	42745020	7550	7550	7550	7550	0
283	20240502	163900	42745020	7550	7550	7550	7550	0
284	20240502	163800	42745020	7550	7550	7550	7550	0
285	20240502	163700	42745020	7550	7550	7550	7550	0
286	20240502	163600	42745020	7550	7550	7550	7550	0
287	20240502	163500	42745020	7550	7550	7550	7550	0
288	20240502	163400	42745020	7550	7550	7550	7550	0
289	20240502	163300	42745020	7550	7550	7550	7550	0
290	20240502	163200	42745020	7550	7550	7550	7550	0
291	20240502	163100	42745020	7550	7550	7550	7550	0
292	20240502	163000	42745020	7550	7550	7550	7550	0
293	20240502	162900	42745020	7550	7550	7550	7550	0
294	20240502	162800	42745020	7550	7550	7550	7550	0
295	20240502	162700	42745020	7550	7550	7550	7550	0
296	20240502	162600	42745020	7550	7550	7550	7550	0
297	20240502	162500	42745020	7550	7550	7550	7550	0
298	20240502	162400	42745020	7550	7550	7550	7550	0
299	20240502	162300	42745020	7550	7550	7550	7550	0
300	20240502	162200	42745020	7550	7550	7550	7550	0
301	20240502	162100	42745020	7550	7550	7550	7550	0
302	20240502	162000	42745020	7550	7550	7550	7550	133
303	20240502	161900	42745020	7550	7550	7550	7550	0
304	20240502	161800	42745020	7550	7550	7550	7550	0
305	20240502	161700	42745020	7550	7550	7550	7550	0
306	20240502	161600	42745020	7550	7550	7550	7550	0
307	20240502	161500	42745020	7550	7550	7550	7550	0
308	20240502	161400	42745020	7550	7550	7550	7550	0
309	20240502	161300	42745020	7550	7550	7550	7550	0
310	20240502	161200	42745020	7550	7550	7550	7550	0
311	20240502	161100	42745020	7550	7550	7550	7550	0
312	20240502	161000	42745020	7550	7550	7550	7550	0
313	20240502	160900	42745020	7550	7550	7550	7550	0
314	20240502	160800	42745020	7550	7550	7550	7550	0
315	20240502	160700	42745020	7550	7550	7550	7550	0
316	20240502	160600	42745020	7550	7550	7550	7550	0
317	20240502	160500	42745020	7550	7550	7550	7550	0
318	20240502	160400	42745020	7550	7550	7550	7550	0
319	20240502	160300	42745020	7550	7550	7550	7550	0
320	20240502	160200	42745020	7550	7550	7550	7550	0
321	20240502	160100	42745020	7550	7550	7550	7550	0
322	20240502	160000	42745020	7550	7550	7550	7550	0
323	20240502	155900	42745020	7550	7550	7550	7550	0
324	20240502	155800	42745020	7550	7550	7550	7550	0
325	20240502	155700	42745020	7550	7550	7550	7550	0
326	20240502	155600	42745020	7550	7550	7550	7550	0
327	20240502	155500	42745020	7550	7550	7550	7550	0
328	20240502	155400	42745020	7550	7550	7550	7550	0
329	20240502	155300	42745020	7550	7550	7550	7550	0
330	20240502	155200	42745020	7550	7550	7550	7550	0
331	20240502	155100	42745020	7550	7550	7550	7550	0
332	20240502	155000	42745020	7550	7550	7550	7550	133
333	20240502	154900	42745020	7550	7550	7550	7550	0
334	20240502	154800	42745020	7550	7550	7550	7550	0
335	20240502	154700	42745020	7550	7550	7550	7550	0
336	20240502	154600	42745020	7550	7550	7550	7550	0
337	20240502	154500	42745020	7550	7550	7550	7550	0
338	20240502	154400	42745020	7550	7550	7550	7550	0
339	20240502	154300	42745020	7550	7550	7550	7550	0
340	20240502	154200	42745020	7550	7550	7550	7550	0
341	20240502	154100	42745020	7550	7550	7550	7550	0
342	20240502	154000	42745020	7550	7550	7550	7550	0
343	20240502	153900	42745020	7550	7550	7550	7550	0
344	20240502	153800	42745020	7550	7550	7550	7550	0
345	20240502	153700	42745020	7550	7550	7550	7550	0
346	20240502	153600	42745020	7550	7550	7550	7550	0
347	20240502	153500	42745020	7550	7550	7550	7550	0
348	20240502	153400	42745020	7550	7550	7550	7550	0
349	20240502	153300	42745020	7550	7550	7550	7550	0
350	20240502	153200	42745020	7550	7550	7550	7550	0
351	20240502	153100	42745020	7550	7550	7550	7550	0
352	20240502	153000	42745020	7550	7550	7550	7550	133
353	20240502	152900	41740870	7560	7560	7560	7560	0
354	20240502	152800	41740870	7560	7560	7560	7560	0
355	20240502	152700	41740870	7560	7560	7560	7560	0
356	20240502	152600	41740870	7560	7560	7560	7560	0
357	20240502	152500	41740870	7560	7560	7560	7560	0
358	20240502	152400	41740870	7560	7560	7560	7560	0
359	20240502	152300	41740870	7560	7560	7560	7560	0
360	20240502	152200	41740870	7560	7560	7560	7560	0
361	20240502	152100	41740870	7560	7560	7560	7560	0
362	20240502	152000	41740870	7560	7560	7560	7560	0
363	20240502	151900	41740870	7560	7540	7560	7470	433
364	20240502	151800	38473860	7540	7530	7540	7480	352
365	20240502	151700	35825010	7520	7480	7520	7480	820
366	20240502	151600	29681510	7480	7480	7480	7480	0
367	20240502	151500	29681510	7480	7480	7480	7480	1
368	20240502	151400	29674030	7480	7480	7480	7480	0
369	20240502	151300	29674030	7480	7480	7480	7480	0
370	20240502	151200	29674030	7480	7470	7480	7470	27
371	20240502	151100	29472220	7480	7480	7480	7480	193
372	20240502	151000	28028580	7480	7480	7480	7480	0
373	20240502	150900	28028580	7480	7480	7480	7480	0
374	20240502	150800	28028580	7480	7480	7480	7480	0
375	20240502	150700	28028580	7480	7480	7480	7480	0
376	20240502	150600	28028580	7480	7480	7480	7480	0
377	20240502	150500	28028580	7480	7480	7480	7480	0
378	20240502	150400	28028580	7480	7480	7480	7480	0
379	20240502	150300	28028580	7480	7480	7480	7480	0
380	20240502	150200	28028580	7480	7480	7480	7480	2
381	20240502	150100	28013620	7480	7480	7480	7480	0
382	20240502	150000	28013620	7480	7480	7480	7480	1
383	20240502	145900	28006140	7480	7480	7480	7480	0
384	20240502	145800	28006140	7480	7480	7480	7480	15
385	20240502	145700	27893940	7480	7480	7480	7480	1
386	20240502	145600	27886460	7480	7480	7480	7480	0
387	20240502	145500	27886460	7480	7480	7480	7480	0
388	20240502	145400	27886460	7480	7480	7480	7480	0
389	20240502	145300	27886460	7480	7480	7480	7480	0
390	20240502	145200	27886460	7480	7480	7480	7480	3
391	20240502	145100	27864020	7480	7480	7480	7480	1
392	20240502	145000	27856540	7480	7480	7480	7480	1
393	20240502	144900	27849060	7480	7480	7480	7480	0
394	20240502	144800	27849060	7480	7480	7480	7480	2
395	20240502	144700	27834100	7480	7480	7480	7480	0
396	20240502	144600	27834100	7480	7480	7480	7480	3
397	20240502	144500	27811660	7470	7470	7470	7470	1
398	20240502	144400	27804190	7480	7480	7480	7480	1
399	20240502	144300	27796710	7460	7480	7480	7460	611
400	20240502	144200	23226650	7480	7480	7480	7480	0
401	20240502	144100	23226650	7480	7480	7480	7480	0
402	20240502	144000	23226650	7480	7480	7480	7480	5
403	20240502	143900	23189250	7480	7480	7480	7480	0
404	20240502	143800	23189250	7480	7480	7480	7480	0
405	20240502	143700	23189250	7480	7480	7480	7480	0
406	20240502	143600	23189250	7480	7480	7480	7480	0
407	20240502	143500	23189250	7480	7480	7480	7480	92
408	20240502	143400	22501090	7480	7480	7480	7480	0
409	20240502	143300	22501090	7480	7480	7480	7480	0
410	20240502	143200	22501090	7480	7480	7480	7480	0
411	20240502	143100	22501090	7480	7480	7480	7480	0
412	20240502	143000	22501090	7480	7480	7480	7480	0
413	20240502	142900	22501090	7480	7480	7480	7480	0
414	20240502	142800	22501090	7480	7480	7480	7480	0
415	20240502	142700	22501090	7480	7480	7480	7480	0
416	20240502	142600	22501090	7480	7480	7480	7480	0
417	20240502	142500	22501090	7480	7480	7480	7480	0
418	20240502	142400	22501090	7480	7480	7480	7480	67
419	20240502	142300	21999930	7480	7480	7480	7480	0
420	20240502	142200	21999930	7480	7480	7480	7480	0
421	20240502	142100	21999930	7480	7470	7480	7460	52
422	20240502	142000	21611540	7470	7470	7470	7470	0
423	20240502	141900	21611540	7470	7470	7470	7470	1
424	20240502	141800	21604070	7460	7460	7460	7460	3
425	20240502	141700	21581690	7480	7480	7480	7480	0
426	20240502	141600	21581690	7480	7480	7480	7480	0
427	20240502	141500	21581690	7480	7480	7480	7480	2
428	20240502	141400	21566730	7490	7490	7490	7490	0
429	20240502	141300	21566730	7490	7490	7490	7490	0
430	20240502	141200	21566730	7490	7490	7490	7490	0
431	20240502	141100	21566730	7490	7490	7490	7490	0
432	20240502	141000	21566730	7490	7490	7490	7490	0
433	20240502	140900	21566730	7490	7490	7490	7490	0
434	20240502	140800	21566730	7490	7490	7490	7490	0
435	20240502	140700	21566730	7490	7490	7490	7490	0
436	20240502	140600	21566730	7490	7490	7490	7490	0
437	20240502	140500	21566730	7490	7490	7490	7490	0
438	20240502	140400	21566730	7490	7490	7490	7490	0
439	20240502	140300	21566730	7490	7490	7490	7490	0
440	20240502	140200	21566730	7490	7490	7490	7490	0
441	20240502	140100	21566730	7490	7490	7490	7490	0
442	20240502	140000	21566730	7490	7490	7490	7490	0
443	20240502	135900	21566730	7490	7490	7490	7490	0
444	20240502	135800	21566730	7490	7490	7490	7490	0
445	20240502	135700	21566730	7490	7490	7490	7490	0
446	20240502	135600	21566730	7490	7490	7490	7490	0
447	20240502	135500	21566730	7490	7490	7490	7490	0
448	20240502	135400	21566730	7490	7490	7490	7490	0
449	20240502	135300	21566730	7490	7490	7490	7490	0
450	20240502	135200	21566730	7490	7490	7490	7490	0
451	20240502	135100	21566730	7490	7490	7490	7490	0
452	20240502	135000	21566730	7490	7490	7490	7490	0
453	20240502	134900	21566730	7490	7490	7490	7490	0
454	20240502	134800	21566730	7490	7490	7490	7490	0
455	20240502	134700	21566730	7490	7490	7490	7490	0
456	20240502	134600	21566730	7490	7490	7490	7490	0
457	20240502	134500	21566730	7490	7490	7490	7490	0
458	20240502	134400	21566730	7490	7490	7490	7490	1
459	20240502	134300	21559240	7450	7450	7450	7450	50
460	20240502	134200	21186740	7490	7490	7490	7490	0
461	20240502	134100	21186740	7490	7490	7490	7490	10
462	20240502	134000	21111840	7490	7490	7490	7490	0
463	20240502	133900	21111840	7490	7490	7490	7490	0
464	20240502	133800	21111840	7490	7490	7490	7490	0
465	20240502	133700	21111840	7490	7490	7490	7490	0
466	20240502	133600	21111840	7490	7490	7490	7490	0
467	20240502	133500	21111840	7490	7490	7490	7490	2
468	20240502	133400	21096860	7490	7490	7490	7490	1
469	20240502	133300	21089370	7490	7490	7490	7490	0
470	20240502	133200	21089370	7490	7490	7490	7490	0
471	20240502	133100	21089370	7490	7490	7490	7490	5
472	20240502	133000	21051920	7490	7490	7490	7490	0
473	20240502	132900	21051920	7490	7490	7490	7490	0
474	20240502	132800	21051920	7490	7490	7490	7490	0
475	20240502	132700	21051920	7490	7490	7490	7490	0
476	20240502	132600	21051920	7490	7490	7490	7490	0
477	20240502	132500	21051920	7490	7490	7490	7490	0
478	20240502	132400	21051920	7490	7490	7490	7490	0
479	20240502	132300	21051920	7490	7490	7490	7490	0
480	20240502	132200	21051920	7490	7490	7490	7490	0
481	20240502	132100	21051920	7490	7490	7490	7490	80
482	20240502	132000	20452720	7490	7490	7490	7490	20
483	20240502	131900	20302920	7490	7490	7490	7490	0
484	20240502	131800	20302920	7490	7490	7490	7490	1
485	20240502	131700	20295430	7490	7490	7490	7490	120
486	20240502	131600	19396630	7490	7490	7490	7490	1
487	20240502	131500	19389140	7480	7480	7480	7480	9
488	20240502	131400	19321820	7480	7480	7480	7480	0
489	20240502	131300	19321820	7480	7480	7480	7480	5
490	20240502	131200	19284420	7480	7480	7480	7480	3
491	20240502	131100	19261980	7480	7480	7480	7480	0
492	20240502	131000	19261980	7480	7480	7480	7480	0
493	20240502	130900	19261980	7480	7480	7480	7480	0
494	20240502	130800	19261980	7480	7480	7480	7480	0
495	20240502	130700	19261980	7480	7480	7480	7480	0
496	20240502	130600	19261980	7480	7480	7480	7480	0
497	20240502	130500	19261980	7480	7480	7480	7480	0
498	20240502	130400	19261980	7480	7480	7480	7480	0
499	20240502	130300	19261980	7480	7480	7480	7480	0
500	20240502	130200	19261980	7480	7480	7480	7480	0
501	20240502	130100	19261980	7480	7480	7480	7480	0
502	20240502	130000	19261980	7480	7480	7480	7480	0
503	20240502	125900	19261980	7480	7480	7480	7480	1
504	20240502	125800	19254500	7440	7440	7440	7440	0
505	20240502	125700	19254500	7440	7440	7440	7440	0
506	20240502	125600	19254500	7440	7440	7440	7440	0
507	20240502	125500	19254500	7440	7440	7440	7440	0
508	20240502	125400	19254500	7440	7440	7440	7440	0
509	20240502	125300	19254500	7440	7440	7440	7440	0
510	20240502	125200	19254500	7440	7440	7440	7440	0
511	20240502	125100	19254500	7440	7440	7440	7440	0
512	20240502	125000	19254500	7440	7440	7440	7440	0
513	20240502	124900	19254500	7440	7440	7440	7440	0
514	20240502	124800	19254500	7440	7440	7440	7440	0
515	20240502	124700	19254500	7440	7440	7440	7440	0
516	20240502	124600	19254500	7440	7440	7440	7440	0
517	20240502	124500	19254500	7440	7440	7440	7440	0
518	20240502	124400	19254500	7440	7440	7440	7440	0
519	20240502	124300	19254500	7440	7440	7440	7440	0
520	20240502	124200	19254500	7440	7440	7440	7440	3
521	20240502	124100	19232180	7480	7480	7480	7480	0
522	20240502	124000	19232180	7480	7480	7480	7480	1
523	20240502	123900	19224700	7440	7440	7440	7440	0
524	20240502	123800	19224700	7440	7440	7440	7440	0
525	20240502	123700	19224700	7440	7440	7440	7440	8
526	20240502	123600	19165180	7440	7440	7440	7440	0
527	20240502	123500	19165180	7440	7440	7440	7440	0
528	20240502	123400	19165180	7440	7440	7440	7440	0
529	20240502	123300	19165180	7440	7440	7440	7440	5
530	20240502	123200	19127980	7440	7440	7440	7440	150
531	20240502	123100	18011980	7440	7440	7440	7440	0
532	20240502	123000	18011980	7440	7440	7440	7440	0
533	20240502	122900	18011980	7440	7440	7440	7440	0
534	20240502	122800	18011980	7440	7440	7440	7440	20
535	20240502	122700	17863180	7440	7440	7440	7440	0
536	20240502	122600	17863180	7440	7440	7440	7440	0
537	20240502	122500	17863180	7440	7440	7440	7440	0
538	20240502	122400	17863180	7440	7440	7440	7440	0
539	20240502	122300	17863180	7440	7440	7440	7440	0
540	20240502	122200	17863180	7440	7440	7440	7440	0
541	20240502	122100	17863180	7440	7440	7440	7440	0
542	20240502	122000	17863180	7440	7440	7440	7440	30
543	20240502	121900	17639980	7470	7470	7470	7470	0
544	20240502	121800	17639980	7470	7470	7470	7470	16
545	20240502	121700	17520460	7480	7480	7480	7480	0
546	20240502	121600	17520460	7480	7480	7480	7480	0
547	20240502	121500	17520460	7480	7480	7480	7480	0
548	20240502	121400	17520460	7480	7480	7480	7480	0
549	20240502	121300	17520460	7480	7480	7480	7480	0
550	20240502	121200	17520460	7480	7480	7480	7480	64
551	20240502	121100	17041740	7490	7490	7490	7490	0
552	20240502	121000	17041740	7490	7490	7490	7490	0
553	20240502	120900	17041740	7490	7490	7490	7490	0
554	20240502	120800	17041740	7490	7490	7490	7490	0
555	20240502	120700	17041740	7490	7490	7490	7490	0
556	20240502	120600	17041740	7490	7490	7490	7490	2
557	20240502	120500	17026760	7480	7480	7480	7480	186
558	20240502	120400	15635480	7480	7480	7480	7480	0
559	20240502	120300	15635480	7480	7480	7480	7480	0
560	20240502	120200	15635480	7480	7480	7480	7480	0
561	20240502	120100	15635480	7480	7440	7480	7440	255
562	20240502	120000	13732750	7440	7440	7440	7440	0
563	20240502	115900	13732750	7440	7440	7440	7440	0
564	20240502	115800	13732750	7440	7440	7440	7440	0
565	20240502	115700	13732750	7440	7440	7440	7440	0
566	20240502	115600	13732750	7440	7440	7440	7440	0
567	20240502	115500	13732750	7440	7440	7440	7440	0
568	20240502	115400	13732750	7440	7440	7440	7440	0
569	20240502	115300	13732750	7440	7440	7440	7440	0
570	20240502	115200	13732750	7440	7440	7440	7440	0
571	20240502	115100	13732750	7440	7440	7440	7440	1
572	20240502	115000	13725310	7430	7430	7430	7430	1
573	20240502	114900	13717880	7430	7430	7430	7430	0
574	20240502	114800	13717880	7430	7430	7430	7430	0
575	20240502	114700	13717880	7430	7430	7430	7430	0
576	20240502	114600	13717880	7430	7440	7440	7430	221
577	20240502	114500	12073650	7430	7430	7430	7430	0
578	20240502	114400	12073650	7430	7430	7430	7430	0
579	20240502	114300	12073650	7430	7430	7430	7430	0
580	20240502	114200	12073650	7430	7430	7430	7430	0
581	20240502	114100	12073650	7430	7430	7430	7430	0
582	20240502	114000	12073650	7430	7430	7430	7430	3
583	20240502	113900	12051360	7440	7440	7440	7440	1
584	20240502	113800	12043920	7440	7440	7440	7440	0
585	20240502	113700	12043920	7440	7440	7440	7440	0
586	20240502	113600	12043920	7440	7440	7440	7440	0
587	20240502	113500	12043920	7440	7440	7440	7440	0
588	20240502	113400	12043920	7440	7440	7440	7440	0
589	20240502	113300	12043920	7440	7440	7440	7440	0
590	20240502	113200	12043920	7440	7440	7440	7440	0
591	20240502	113100	12043920	7440	7440	7440	7440	0
592	20240502	113000	12043920	7440	7440	7440	7440	0
593	20240502	112900	12043920	7440	7440	7440	7440	3
594	20240502	112800	12021600	7430	7430	7430	7430	0
595	20240502	112700	12021600	7430	7430	7430	7430	0
596	20240502	112600	12021600	7430	7430	7430	7430	0
597	20240502	112500	12021600	7430	7430	7430	7430	0
598	20240502	112400	12021600	7430	7430	7430	7430	1
599	20240502	112300	12014170	7420	7420	7420	7420	0
600	20240502	112200	12014170	7420	7420	7420	7420	0
601	20240502	112100	12014170	7420	7420	7420	7420	0
602	20240502	112000	12014170	7420	7420	7420	7420	0
603	20240502	111900	12014170	7420	7420	7420	7420	8
604	20240502	111800	11954810	7420	7420	7420	7420	0
605	20240502	111700	11954810	7420	7420	7420	7420	0
606	20240502	111600	11954810	7420	7420	7420	7420	0
607	20240502	111500	11954810	7420	7420	7420	7420	0
608	20240502	111400	11954810	7420	7420	7420	7420	0
609	20240502	111300	11954810	7420	7420	7420	7420	0
610	20240502	111200	11954810	7420	7420	7420	7420	0
611	20240502	111100	11954810	7420	7420	7420	7420	0
612	20240502	111000	11954810	7420	7420	7420	7420	0
613	20240502	110900	11954810	7420	7420	7420	7420	4
614	20240502	110800	11925130	7440	7440	7440	7440	0
615	20240502	110700	11925130	7440	7440	7440	7440	0
616	20240502	110600	11925130	7440	7440	7440	7440	0
617	20240502	110500	11925130	7440	7440	7440	7440	0
618	20240502	110400	11925130	7440	7440	7440	7440	0
619	20240502	110300	11925130	7440	7440	7440	7440	0
620	20240502	110200	11925130	7440	7440	7440	7440	0
621	20240502	110100	11925130	7440	7440	7440	7440	0
622	20240502	110000	11925130	7440	7440	7440	7440	0
623	20240502	105900	11925130	7440	7440	7440	7440	0
624	20240502	105800	11925130	7440	7440	7440	7440	0
625	20240502	105700	11925130	7440	7440	7440	7440	0
626	20240502	105600	11925130	7440	7440	7440	7440	0
627	20240502	105500	11925130	7440	7440	7440	7440	0
628	20240502	105400	11925130	7440	7440	7440	7440	1
629	20240502	105300	11917690	7410	7410	7410	7410	0
630	20240502	105200	11917690	7410	7420	7420	7410	25
631	20240502	105100	11732390	7440	7440	7440	7440	0
632	20240502	105000	11732390	7440	7440	7440	7440	0
633	20240502	104900	11732390	7440	7440	7440	7440	0
634	20240502	104800	11732390	7440	7440	7440	7440	0
635	20240502	104700	11732390	7440	7440	7440	7440	0
636	20240502	104600	11732390	7440	7440	7440	7440	0
637	20240502	104500	11732390	7440	7430	7440	7430	21
638	20240502	104400	11576340	7400	7400	7400	7400	42
639	20240502	104300	11265540	7400	7410	7410	7400	100
640	20240502	104200	10525530	7430	7430	7430	7430	0
641	20240502	104100	10525530	7430	7430	7430	7430	1
642	20240502	104000	10518100	7400	7400	7400	7400	45
643	20240502	103900	10185100	7430	7430	7430	7430	5
644	20240502	103800	10147950	7440	7440	7440	7440	0
645	20240502	103700	10147950	7440	7440	7440	7440	0
646	20240502	103600	10147950	7440	7440	7440	7440	0
647	20240502	103500	10147950	7440	7440	7440	7440	0
648	20240502	103400	10147950	7440	7440	7440	7400	194
649	20240502	103300	8706900	7440	7440	7440	7440	0
650	20240502	103200	8706900	7440	7440	7440	7440	0
651	20240502	103100	8706900	7440	7440	7440	7440	0
652	20240502	103000	8706900	7440	7440	7440	7440	0
653	20240502	102900	8706900	7440	7440	7440	7440	1
654	20240502	102800	8699460	7440	7440	7440	7440	0
655	20240502	102700	8699460	7440	7440	7440	7440	0
656	20240502	102600	8699460	7440	7440	7440	7440	0
657	20240502	102500	8699460	7440	7440	7440	7440	0
658	20240502	102400	8699460	7440	7440	7440	7440	0
659	20240502	102300	8699460	7440	7440	7440	7440	0
660	20240502	102200	8699460	7440	7440	7440	7440	0
661	20240502	102100	8699460	7440	7440	7440	7440	2
662	20240502	102000	8684580	7440	7440	7440	7440	0
663	20240502	101900	8684580	7440	7440	7440	7440	0
664	20240502	101800	8684580	7440	7440	7440	7440	3
665	20240502	101700	8662260	7440	7440	7440	7440	1
666	20240502	101600	8654820	7440	7440	7440	7440	0
667	20240502	101500	8654820	7440	7440	7440	7440	0
668	20240502	101400	8654820	7440	7440	7440	7440	0
669	20240502	101300	8654820	7440	7440	7440	7440	0
670	20240502	101200	8654820	7440	7440	7440	7440	0
671	20240502	101100	8654820	7440	7440	7440	7440	2
672	20240502	101000	8639940	7440	7440	7440	7440	3
673	20240502	100900	8617620	7450	7450	7450	7450	1
674	20240502	100800	8610170	7450	7450	7450	7450	15
675	20240502	100700	8498420	7450	7450	7450	7450	0
676	20240502	100600	8498420	7450	7450	7450	7450	0
677	20240502	100500	8498420	7450	7450	7450	7450	1
678	20240502	100400	8490970	7450	7430	7450	7400	92
679	20240502	100300	7809490	7430	7420	7430	7420	58
680	20240502	100200	7379120	7420	7420	7420	7420	4
681	20240502	100100	7349440	7410	7410	7410	7410	21
682	20240502	100000	7193830	7410	7410	7410	7410	0
683	20240502	095900	7193830	7410	7410	7410	7410	103
684	20240502	095800	6430600	7410	7410	7410	7410	0
685	20240502	095700	6430600	7410	7410	7410	7410	0
686	20240502	095600	6430600	7410	7410	7410	7410	0
687	20240502	095500	6430600	7410	7410	7410	7410	0
688	20240502	095400	6430600	7410	7410	7410	7410	0
689	20240502	095300	6430600	7410	7410	7410	7410	53
690	20240502	095200	6037870	7420	7430	7430	7420	159
691	20240502	095100	4858080	7420	7420	7420	7420	0
692	20240502	095000	4858080	7420	7420	7420	7420	0
693	20240502	094900	4858080	7420	7420	7420	7420	0
694	20240502	094800	4858080	7420	7420	7420	7420	2
695	20240502	094700	4843240	7490	7490	7490	7490	0
696	20240502	094600	4843240	7490	7490	7490	7490	0
697	20240502	094500	4843240	7490	7490	7490	7490	0
698	20240502	094400	4843240	7490	7490	7490	7490	2
699	20240502	094300	4828260	7490	7490	7490	7490	0
700	20240502	094200	4828260	7490	7490	7490	7490	0
701	20240502	094100	4828260	7490	7490	7490	7490	0
702	20240502	094000	4828260	7490	7450	7490	7450	2
703	20240502	093900	4813320	7420	7420	7420	7420	0
704	20240502	093800	4813320	7420	7420	7420	7420	0
705	20240502	093700	4813320	7420	7420	7420	7420	0
706	20240502	093600	4813320	7420	7430	7430	7420	144
707	20240502	093500	3743910	7440	7450	7450	7440	105
708	20240502	093400	2961880	7460	7460	7460	7460	27
709	20240502	093300	2760460	7460	7460	7460	7460	18
710	20240502	093200	2626180	7460	7480	7480	7460	55
711	20240502	093100	2215170	7490	7490	7490	7490	0
712	20240502	093000	2215170	7490	7490	7490	7490	21
713	20240502	092900	2057880	7490	7490	7490	7490	3
714	20240502	092800	2035410	7490	7490	7490	7490	1
715	20240502	092700	2027920	7490	7490	7490	7490	50
716	20240502	092600	1653420	7530	7530	7530	7530	0
717	20240502	092500	1653420	7530	7530	7530	7530	1
718	20240502	092400	1645890	7490	7510	7510	7490	33
719	20240502	092300	1398350	7550	7550	7550	7550	0
720	20240502	092200	1398350	7550	7550	7550	7550	0
721	20240502	092100	1398350	7550	7550	7550	7550	0
722	20240502	092000	1398350	7550	7550	7550	7550	1
723	20240502	091900	1390800	7560	7560	7560	7560	0
724	20240502	091800	1390800	7560	7560	7560	7560	0
725	20240502	091700	1390800	7560	7560	7560	7560	100
726	20240502	091600	634800	7560	7560	7560	7560	0
727	20240502	091500	634800	7560	7560	7560	7560	1
728	20240502	091400	627240	7560	7560	7560	7560	1
729	20240502	091300	619680	7560	7560	7560	7560	0
730	20240502	091200	619680	7560	7560	7560	7560	0
731	20240502	091100	619680	7560	7560	7560	7560	0
732	20240502	091000	619680	7560	7560	7560	7560	0
733	20240502	090900	619680	7560	7560	7560	7560	2
734	20240502	090800	604560	7560	7560	7560	7560	0
735	20240502	090700	604560	7560	7560	7560	7560	0
736	20240502	090600	604560	7560	7560	7560	7560	60
737	20240502	090500	150960	7560	7560	7560	7560	10
738	20240502	090400	75360	7560	7560	7560	7560	0
739	20240502	090300	75360	7560	7560	7560	7560	0
740	20240502	090200	75360	7560	7560	7560	7560	0
741	20240502	090100	75360	7560	7520	7560	7520	4
742	20240502	090000	45240	7540	7540	7540	7540	6