KissMeData/046890/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	192900	821001830	9870	9870	9870	9870	4278
3	20240503	192800	821001830	9870	9870	9870	9870	0
4	20240503	192700	821001830	9870	9870	9870	9870	0
5	20240503	192600	821001830	9870	9870	9870	9870	0
6	20240503	192500	821001830	9870	9870	9870	9870	0
7	20240503	192400	821001830	9870	9870	9870	9870	0
8	20240503	192300	821001830	9870	9870	9870	9870	0
9	20240503	192200	821001830	9870	9870	9870	9870	0
10	20240503	192100	821001830	9870	9870	9870	9870	0
11	20240503	192000	821001830	9870	9870	9870	9870	0
12	20240503	191900	821001830	9870	9870	9870	9870	0
13	20240503	191800	821001830	9870	9870	9870	9870	0
14	20240503	191700	821001830	9870	9870	9870	9870	0
15	20240503	191600	821001830	9870	9870	9870	9870	0
16	20240503	191500	821001830	9870	9870	9870	9870	0
17	20240503	191400	821001830	9870	9870	9870	9870	0
18	20240503	191300	821001830	9870	9870	9870	9870	0
19	20240503	191200	821001830	9870	9870	9870	9870	0
20	20240503	191100	821001830	9870	9870	9870	9870	0
21	20240503	191000	821001830	9870	9870	9870	9870	0
22	20240503	190900	821001830	9870	9870	9870	9870	0
23	20240503	190800	821001830	9870	9870	9870	9870	0
24	20240503	190700	821001830	9870	9870	9870	9870	0
25	20240503	190600	821001830	9870	9870	9870	9870	0
26	20240503	190500	821001830	9870	9870	9870	9870	0
27	20240503	190400	821001830	9870	9870	9870	9870	0
28	20240503	190300	821001830	9870	9870	9870	9870	0
29	20240503	190200	821001830	9870	9870	9870	9870	0
30	20240503	190100	821001830	9870	9870	9870	9870	0
31	20240503	190000	821001830	9870	9870	9870	9870	0
32	20240503	185900	821001830	9870	9870	9870	9870	4278
33	20240503	185800	821001830	9870	9870	9870	9870	0
34	20240503	185700	821001830	9870	9870	9870	9870	0
35	20240503	185600	821001830	9870	9870	9870	9870	0
36	20240503	185500	821001830	9870	9870	9870	9870	0
37	20240503	185400	821001830	9870	9870	9870	9870	0
38	20240503	185300	821001830	9870	9870	9870	9870	0
39	20240503	185200	821001830	9870	9870	9870	9870	0
40	20240503	185100	821001830	9870	9870	9870	9870	0
41	20240503	185000	821001830	9870	9870	9870	9870	0
42	20240503	184900	821001830	9870	9870	9870	9870	0
43	20240503	184800	821001830	9870	9870	9870	9870	0
44	20240503	184700	821001830	9870	9870	9870	9870	0
45	20240503	184600	821001830	9870	9870	9870	9870	0
46	20240503	184500	821001830	9870	9870	9870	9870	0
47	20240503	184400	821001830	9870	9870	9870	9870	0
48	20240503	184300	821001830	9870	9870	9870	9870	0
49	20240503	184200	821001830	9870	9870	9870	9870	0
50	20240503	184100	821001830	9870	9870	9870	9870	0
51	20240503	184000	821001830	9870	9870	9870	9870	0
52	20240503	183900	821001830	9870	9870	9870	9870	0
53	20240503	183800	821001830	9870	9870	9870	9870	0
54	20240503	183700	821001830	9870	9870	9870	9870	0
55	20240503	183600	821001830	9870	9870	9870	9870	0
56	20240503	183500	821001830	9870	9870	9870	9870	0
57	20240503	183400	821001830	9870	9870	9870	9870	0
58	20240503	183300	821001830	9870	9870	9870	9870	0
59	20240503	183200	821001830	9870	9870	9870	9870	0
60	20240503	183100	821001830	9870	9870	9870	9870	0
61	20240503	183000	821001830	9870	9870	9870	9870	0
62	20240503	182900	821001830	9870	9870	9870	9870	4278
63	20240503	182800	821001830	9870	9870	9870	9870	0
64	20240503	182700	821001830	9870	9870	9870	9870	0
65	20240503	182600	821001830	9870	9870	9870	9870	0
66	20240503	182500	821001830	9870	9870	9870	9870	0
67	20240503	182400	821001830	9870	9870	9870	9870	0
68	20240503	182300	821001830	9870	9870	9870	9870	0
69	20240503	182200	821001830	9870	9870	9870	9870	0
70	20240503	182100	821001830	9870	9870	9870	9870	0
71	20240503	182000	821001830	9870	9870	9870	9870	0
72	20240503	181900	821001830	9870	9870	9870	9870	0
73	20240503	181800	821001830	9870	9870	9870	9870	0
74	20240503	181700	821001830	9870	9870	9870	9870	0
75	20240503	181600	821001830	9870	9870	9870	9870	0
76	20240503	181500	821001830	9870	9870	9870	9870	0
77	20240503	181400	821001830	9870	9870	9870	9870	0
78	20240503	181300	821001830	9870	9870	9870	9870	0
79	20240503	181200	821001830	9870	9870	9870	9870	0
80	20240503	181100	821001830	9870	9870	9870	9870	0
81	20240503	181000	821001830	9870	9870	9870	9870	0
82	20240503	180900	821001830	9870	9870	9870	9870	0
83	20240503	180800	821001830	9870	9870	9870	9870	0
84	20240503	180700	821001830	9870	9870	9870	9870	0
85	20240503	180600	821001830	9870	9870	9870	9870	0
86	20240503	180500	821001830	9870	9870	9870	9870	0
87	20240503	180400	821001830	9870	9870	9870	9870	0
88	20240503	180300	821001830	9870	9870	9870	9870	0
89	20240503	180200	821001830	9870	9870	9870	9870	0
90	20240503	180100	821001830	9870	9870	9870	9870	0
91	20240503	180000	821001830	9870	9870	9870	9870	0
92	20240503	175900	821001830	9870	9870	9870	9870	4278
93	20240503	175800	821001830	9870	9870	9870	9870	0
94	20240503	175700	821001830	9870	9870	9870	9870	0
95	20240503	175600	821001830	9870	9870	9870	9870	0
96	20240503	175500	821001830	9870	9870	9870	9870	0
97	20240503	175400	821001830	9870	9870	9870	9870	0
98	20240503	175300	821001830	9870	9870	9870	9870	0
99	20240503	175200	821001830	9870	9870	9870	9870	0
100	20240503	175100	821001830	9870	9870	9870	9870	0
101	20240503	175000	821001830	9870	9870	9870	9870	0
102	20240503	174900	821001830	9870	9870	9870	9870	0
103	20240503	174800	821001830	9870	9870	9870	9870	0
104	20240503	174700	821001830	9870	9870	9870	9870	0
105	20240503	174600	821001830	9870	9870	9870	9870	0
106	20240503	174500	821001830	9870	9870	9870	9870	0
107	20240503	174400	821001830	9870	9870	9870	9870	0
108	20240503	174300	821001830	9870	9870	9870	9870	0
109	20240503	174200	821001830	9870	9870	9870	9870	0
110	20240503	174100	821001830	9870	9870	9870	9870	0
111	20240503	174000	821001830	9870	9870	9870	9870	0
112	20240503	173900	821001830	9870	9870	9870	9870	0
113	20240503	173800	821001830	9870	9870	9870	9870	0
114	20240503	173700	821001830	9870	9870	9870	9870	0
115	20240503	173600	821001830	9870	9870	9870	9870	0
116	20240503	173500	821001830	9870	9870	9870	9870	0
117	20240503	173400	821001830	9870	9870	9870	9870	0
118	20240503	173300	821001830	9870	9870	9870	9870	0
119	20240503	173200	821001830	9870	9870	9870	9870	0
120	20240503	173100	821001830	9870	9870	9870	9870	0
121	20240503	173000	821001830	9870	9870	9870	9870	0
122	20240503	172900	821001830	9870	9870	9870	9870	4278
123	20240503	172800	821001830	9870	9870	9870	9870	0
124	20240503	172700	821001830	9870	9870	9870	9870	0
125	20240503	172600	821001830	9870	9870	9870	9870	0
126	20240503	172500	821001830	9870	9870	9870	9870	0
127	20240503	172400	821001830	9870	9870	9870	9870	0
128	20240503	172300	821001830	9870	9870	9870	9870	0
129	20240503	172200	821001830	9870	9870	9870	9870	0
130	20240503	172100	821001830	9870	9870	9870	9870	0
131	20240503	172000	821001830	9870	9870	9870	9870	0
132	20240503	171900	821001830	9870	9870	9870	9870	0
133	20240503	171800	821001830	9870	9870	9870	9870	0
134	20240503	171700	821001830	9870	9870	9870	9870	0
135	20240503	171600	821001830	9870	9870	9870	9870	0
136	20240503	171500	821001830	9870	9870	9870	9870	0
137	20240503	171400	821001830	9870	9870	9870	9870	0
138	20240503	171300	821001830	9870	9870	9870	9870	0
139	20240503	171200	821001830	9870	9870	9870	9870	0
140	20240503	171100	821001830	9870	9870	9870	9870	0
141	20240503	171000	821001830	9870	9870	9870	9870	0
142	20240503	170900	821001830	9870	9870	9870	9870	0
143	20240503	170800	821001830	9870	9870	9870	9870	0
144	20240503	170700	821001830	9870	9870	9870	9870	0
145	20240503	170600	821001830	9870	9870	9870	9870	0
146	20240503	170500	821001830	9870	9870	9870	9870	0
147	20240503	170400	821001830	9870	9870	9870	9870	0
148	20240503	170300	821001830	9870	9870	9870	9870	0
149	20240503	170200	821001830	9870	9870	9870	9870	0
150	20240503	170100	821001830	9870	9870	9870	9870	0
151	20240503	170000	821001830	9870	9870	9870	9870	0
152	20240503	165900	821001830	9870	9870	9870	9870	4278
153	20240503	165800	821001830	9870	9870	9870	9870	0
154	20240503	165700	821001830	9870	9870	9870	9870	0
155	20240503	165600	821001830	9870	9870	9870	9870	0
156	20240503	165500	821001830	9870	9870	9870	9870	0
157	20240503	165400	821001830	9870	9870	9870	9870	0
158	20240503	165300	821001830	9870	9870	9870	9870	0
159	20240503	165200	821001830	9870	9870	9870	9870	0
160	20240503	165100	821001830	9870	9870	9870	9870	0
161	20240503	165000	821001830	9870	9870	9870	9870	0
162	20240503	164900	821001830	9870	9870	9870	9870	0
163	20240503	164800	821001830	9870	9870	9870	9870	0
164	20240503	164700	821001830	9870	9870	9870	9870	0
165	20240503	164600	821001830	9870	9870	9870	9870	0
166	20240503	164500	821001830	9870	9870	9870	9870	0
167	20240503	164400	821001830	9870	9870	9870	9870	0
168	20240503	164300	821001830	9870	9870	9870	9870	0
169	20240503	164200	821001830	9870	9870	9870	9870	0
170	20240503	164100	821001830	9870	9870	9870	9870	0
171	20240503	164000	821001830	9870	9870	9870	9870	0
172	20240503	163900	821001830	9870	9870	9870	9870	0
173	20240503	163800	821001830	9870	9870	9870	9870	0
174	20240503	163700	821001830	9870	9870	9870	9870	0
175	20240503	163600	821001830	9870	9870	9870	9870	0
176	20240503	163500	821001830	9870	9870	9870	9870	0
177	20240503	163400	821001830	9870	9870	9870	9870	0
178	20240503	163300	821001830	9870	9870	9870	9870	0
179	20240503	163200	821001830	9870	9870	9870	9870	0
180	20240503	163100	821001830	9870	9870	9870	9870	0
181	20240503	163000	821001830	9870	9870	9870	9870	0
182	20240503	162900	821001830	9870	9870	9870	9870	4278
183	20240503	162800	821001830	9870	9870	9870	9870	0
184	20240503	162700	821001830	9870	9870	9870	9870	0
185	20240503	162600	821001830	9870	9870	9870	9870	0
186	20240503	162500	821001830	9870	9870	9870	9870	0
187	20240503	162400	821001830	9870	9870	9870	9870	0
188	20240503	162300	821001830	9870	9870	9870	9870	0
189	20240503	162200	821001830	9870	9870	9870	9870	0
190	20240503	162100	821001830	9870	9870	9870	9870	0
191	20240503	162000	821001830	9870	9870	9870	9870	0
192	20240503	161900	821001830	9870	9870	9870	9870	0
193	20240503	161800	821001830	9870	9870	9870	9870	0
194	20240503	161700	821001830	9870	9870	9870	9870	0
195	20240503	161600	821001830	9870	9870	9870	9870	0
196	20240503	161500	821001830	9870	9870	9870	9870	0
197	20240503	161400	821001830	9870	9870	9870	9870	0
198	20240503	161300	821001830	9870	9870	9870	9870	0
199	20240503	161200	821001830	9870	9870	9870	9870	0
200	20240503	161100	821001830	9870	9870	9870	9870	0
201	20240503	161000	821001830	9870	9870	9870	9870	0
202	20240503	160900	821001830	9870	9870	9870	9870	0
203	20240503	160800	821001830	9870	9870	9870	9870	0
204	20240503	160700	821001830	9870	9870	9870	9870	0
205	20240503	160600	821001830	9870	9870	9870	9870	0
206	20240503	160500	821001830	9870	9870	9870	9870	0
207	20240503	160400	821001830	9870	9870	9870	9870	0
208	20240503	160300	821001830	9870	9870	9870	9870	0
209	20240503	160200	821001830	9870	9870	9870	9870	0
210	20240503	160100	821001830	9870	9870	9870	9870	0
211	20240503	160000	821001830	9870	9870	9870	9870	0
212	20240503	155900	821001830	9870	9870	9870	9870	4278
213	20240503	155800	821001830	9870	9870	9870	9870	0
214	20240503	155700	821001830	9870	9870	9870	9870	0
215	20240503	155600	821001830	9870	9870	9870	9870	0
216	20240503	155500	821001830	9870	9870	9870	9870	0
217	20240503	155400	821001830	9870	9870	9870	9870	0
218	20240503	155300	821001830	9870	9870	9870	9870	0
219	20240503	155200	821001830	9870	9870	9870	9870	0
220	20240503	155100	821001830	9870	9870	9870	9870	0
221	20240503	155000	821001830	9870	9870	9870	9870	0
222	20240503	154900	821001830	9870	9870	9870	9870	0
223	20240503	154800	821001830	9870	9870	9870	9870	0
224	20240503	154700	821001830	9870	9870	9870	9870	0
225	20240503	154600	821001830	9870	9870	9870	9870	0
226	20240503	154500	821001830	9870	9870	9870	9870	0
227	20240503	154400	821001830	9870	9870	9870	9870	0
228	20240503	154300	821001830	9870	9870	9870	9870	0
229	20240503	154200	821001830	9870	9870	9870	9870	0
230	20240503	154100	821001830	9870	9870	9870	9870	0
231	20240503	154000	821001830	9870	9870	9870	9870	0
232	20240503	153900	821001830	9870	9870	9870	9870	0
233	20240503	153800	821001830	9870	9870	9870	9870	0
234	20240503	153700	821001830	9870	9870	9870	9870	0
235	20240503	153600	821001830	9870	9870	9870	9870	0
236	20240503	153500	821001830	9870	9870	9870	9870	0
237	20240503	153400	821001830	9870	9870	9870	9870	0
238	20240503	153300	821001830	9870	9870	9870	9870	0
239	20240503	153200	821001830	9870	9870	9870	9870	0
240	20240503	153100	821001830	9870	9870	9870	9870	0
241	20240503	153000	821001830	9870	9870	9870	9870	4278
242	20240503	152900	778777970	9870	9870	9870	9870	0
243	20240503	152800	778777970	9870	9870	9870	9870	0
244	20240503	152700	778777970	9870	9870	9870	9870	0
245	20240503	152600	778777970	9870	9870	9870	9870	0
246	20240503	152500	778777970	9870	9870	9870	9870	0
247	20240503	152400	778777970	9870	9870	9870	9870	0
248	20240503	152300	778777970	9870	9870	9870	9870	0
249	20240503	152200	778777970	9870	9870	9870	9870	0
250	20240503	152100	778777970	9870	9870	9870	9870	0
251	20240503	152000	778777970	9870	9870	9870	9870	0
252	20240503	151900	778777970	9870	9860	9870	9860	905
253	20240503	151800	769854290	9870	9860	9870	9860	137
254	20240503	151700	768503440	9860	9860	9870	9860	46
255	20240503	151600	768049820	9860	9860	9860	9860	48
256	20240503	151500	767576540	9860	9860	9860	9860	954
257	20240503	151400	758170100	9870	9860	9870	9860	739
258	20240503	151300	750883550	9860	9860	9860	9850	1231
259	20240503	151200	738758180	9860	9860	9860	9860	215
260	20240503	151100	736638280	9850	9860	9860	9850	466
261	20240503	151000	732046450	9860	9860	9860	9850	404
262	20240503	150900	728063100	9860	9860	9860	9860	2
263	20240503	150800	728043380	9860	9860	9860	9860	2
264	20240503	150700	728023660	9860	9860	9860	9860	392
265	20240503	150600	724158540	9860	9860	9860	9860	0
266	20240503	150500	724158540	9860	9860	9860	9860	0
267	20240503	150400	724158540	9860	9860	9860	9860	1
268	20240503	150300	724148680	9860	9860	9860	9860	431
269	20240503	150200	719899020	9860	9870	9870	9860	8
270	20240503	150100	719820110	9870	9870	9870	9870	232
271	20240503	150000	717530270	9870	9860	9870	9850	474
272	20240503	145900	712857220	9850	9850	9850	9850	18
273	20240503	145800	712679920	9850	9860	9860	9850	100
274	20240503	145700	711694320	9860	9870	9870	9860	1169
275	20240503	145600	700167870	9870	9860	9870	9860	141
276	20240503	145500	698777600	9870	9860	9870	9860	187
277	20240503	145400	696932890	9860	9860	9860	9860	10
278	20240503	145300	696834290	9860	9870	9870	9860	111
279	20240503	145200	695738830	9870	9870	9870	9860	464
280	20240503	145100	691161250	9870	9870	9870	9870	1
281	20240503	145000	691151380	9870	9870	9870	9870	1
282	20240503	144900	691141510	9870	9870	9870	9870	1
283	20240503	144800	691131640	9850	9870	9870	9850	101
284	20240503	144700	690136190	9860	9860	9870	9860	5
285	20240503	144600	690086870	9860	9860	9860	9860	57
286	20240503	144500	689524850	9860	9860	9860	9850	577
287	20240503	144400	683836130	9860	9870	9870	9860	202
288	20240503	144300	681844400	9870	9870	9870	9870	102
289	20240503	144200	680837660	9870	9870	9870	9870	39
290	20240503	144100	680452730	9870	9860	9870	9860	114
291	20240503	144000	679328670	9860	9860	9860	9860	16
292	20240503	143900	679170910	9860	9860	9860	9860	86
293	20240503	143800	678322950	9860	9860	9860	9860	159
294	20240503	143700	676755210	9870	9870	9870	9870	0
295	20240503	143600	676755210	9870	9870	9870	9860	726
296	20240503	143500	669594840	9870	9860	9870	9860	305
297	20240503	143400	666584540	9860	9870	9870	9860	56
298	20240503	143300	666031870	9870	9870	9870	9870	0
299	20240503	143200	666031870	9870	9870	9870	9870	100
300	20240503	143100	665044870	9870	9860	9870	9860	219
301	20240503	143000	662885430	9860	9870	9870	9860	468
302	20240503	142900	658269280	9870	9860	9870	9850	382
303	20240503	142800	654502970	9860	9860	9860	9860	7
304	20240503	142700	654433950	9860	9850	9860	9850	115
305	20240503	142600	653301050	9870	9870	9870	9850	1075
306	20240503	142500	642702070	9870	9870	9870	9870	1
307	20240503	142400	642692200	9870	9870	9870	9870	1
308	20240503	142300	642682330	9870	9860	9870	9860	43
309	20240503	142200	642258320	9870	9870	9870	9870	0
310	20240503	142100	642258320	9870	9870	9870	9870	4
311	20240503	142000	642218840	9870	9870	9870	9870	0
312	20240503	141900	642218840	9870	9870	9870	9870	5
313	20240503	141800	642169490	9870	9870	9870	9870	0
314	20240503	141700	642169490	9870	9860	9870	9860	21
315	20240503	141600	641962280	9870	9850	9870	9850	45
316	20240503	141500	641518990	9860	9860	9870	9860	32
317	20240503	141400	641203450	9870	9870	9870	9870	0
318	20240503	141300	641203450	9870	9870	9870	9870	0
319	20240503	141200	641203450	9870	9870	9870	9870	18
320	20240503	141100	641025790	9860	9860	9860	9860	10
321	20240503	141000	640927190	9870	9870	9870	9870	68
322	20240503	140900	640256030	9870	9870	9870	9870	104
323	20240503	140800	639229550	9870	9870	9870	9870	104
324	20240503	140700	638203070	9870	9860	9870	9860	522
325	20240503	140600	633052500	9850	9850	9850	9850	0
326	20240503	140500	633052500	9850	9850	9850	9850	10
327	20240503	140400	632954000	9860	9860	9860	9860	0
328	20240503	140300	632954000	9860	9860	9860	9850	234
329	20240503	140200	630648870	9860	9860	9860	9860	11
330	20240503	140100	630540410	9860	9850	9860	9850	75
331	20240503	140000	629801330	9870	9870	9870	9870	0
332	20240503	135900	629801330	9870	9860	9870	9850	52
333	20240503	135800	629288870	9870	9870	9870	9870	0
334	20240503	135700	629288870	9870	9870	9870	9870	0
335	20240503	135600	629288870	9870	9870	9870	9870	0
336	20240503	135500	629288870	9870	9860	9870	9860	21
337	20240503	135400	629081800	9870	9860	9870	9860	11
338	20240503	135300	628973330	9870	9870	9870	9870	104
339	20240503	135200	627946850	9860	9860	9860	9860	3
340	20240503	135100	627917270	9870	9860	9870	9860	158
341	20240503	135000	626359380	9870	9870	9870	9860	7
342	20240503	134900	626290340	9860	9870	9870	9860	131
343	20240503	134800	624997430	9870	9870	9870	9870	11
344	20240503	134700	624888860	9870	9870	9870	9870	0
345	20240503	134600	624888860	9870	9870	9870	9870	16
346	20240503	134500	624730940	9870	9870	9870	9870	23
347	20240503	134400	624503930	9850	9850	9870	9850	79
348	20240503	134300	623725720	9870	9850	9870	9850	34
349	20240503	134200	623390800	9870	9870	9870	9870	0
350	20240503	134100	623390800	9870	9870	9870	9870	52
351	20240503	134000	622877560	9870	9870	9870	9870	4
352	20240503	133900	622838080	9850	9850	9850	9850	0
353	20240503	133800	622838080	9850	9850	9850	9850	5
354	20240503	133700	622788830	9850	9850	9850	9850	27
355	20240503	133600	622522880	9860	9860	9860	9860	42
356	20240503	133500	622108760	9860	9860	9860	9860	20
357	20240503	133400	621911560	9860	9870	9870	9860	110
358	20240503	133300	620826860	9870	9870	9870	9870	2
359	20240503	133200	620807120	9870	9870	9870	9870	172
360	20240503	133100	619109480	9880	9880	9880	9880	3
361	20240503	133000	619079840	9880	9880	9880	9880	8
362	20240503	132900	619000800	9880	9880	9880	9880	13
363	20240503	132800	618872360	9870	9870	9880	9870	46
364	20240503	132700	618418320	9870	9870	9870	9870	0
365	20240503	132600	618418320	9870	9870	9870	9870	0
366	20240503	132500	618418320	9870	9870	9870	9870	0
367	20240503	132400	618418320	9870	9870	9870	9870	1381
368	20240503	132300	604787850	9870	9880	9880	9870	800
369	20240503	132200	596891840	9880	9880	9880	9880	0
370	20240503	132100	596891840	9880	9880	9880	9880	1
371	20240503	132000	596881960	9870	9880	9880	9870	45
372	20240503	131900	596437800	9870	9870	9870	9870	8
373	20240503	131800	596358840	9880	9880	9880	9880	0
374	20240503	131700	596358840	9880	9870	9880	9870	70
375	20240503	131600	595667920	9880	9880	9880	9880	212
376	20240503	131500	593573360	9870	9880	9880	9870	31
377	20240503	131400	593267090	9880	9880	9880	9880	12
378	20240503	131300	593148530	9870	9880	9880	9870	11
379	20240503	131200	593039860	9870	9870	9870	9870	85
380	20240503	131100	592200910	9880	9880	9880	9880	1
381	20240503	131000	592191030	9870	9870	9870	9870	1
382	20240503	130900	592181160	9880	9880	9880	9880	1
383	20240503	130800	592171280	9880	9880	9880	9880	0
384	20240503	130700	592171280	9880	9880	9880	9880	2
385	20240503	130600	592151520	9880	9880	9880	9880	1
386	20240503	130500	592141640	9870	9870	9870	9870	100
387	20240503	130400	591154640	9870	9870	9870	9870	0
388	20240503	130300	591154640	9870	9860	9870	9850	2611
389	20240503	130200	565405220	9860	9860	9860	9860	1
390	20240503	130100	565395360	9850	9860	9860	9850	51
391	20240503	130000	564893000	9860	9860	9860	9860	1
392	20240503	125900	564883140	9860	9860	9860	9860	25
393	20240503	125800	564636640	9860	9860	9860	9860	10
394	20240503	125700	564538040	9860	9860	9860	9860	2
395	20240503	125600	564518320	9860	9860	9860	9860	11
396	20240503	125500	564409860	9850	9860	9860	9850	559
397	20240503	125400	558898560	9860	9860	9860	9860	50
398	20240503	125300	558405560	9860	9860	9860	9860	0
399	20240503	125200	558405560	9860	9860	9860	9860	0
400	20240503	125100	558405560	9860	9860	9860	9860	0
401	20240503	125000	558405560	9860	9850	9860	9850	293
402	20240503	124900	555517390	9850	9850	9850	9850	0
403	20240503	124800	555517390	9850	9850	9850	9850	90
404	20240503	124700	554630890	9860	9860	9860	9860	0
405	20240503	124600	554630890	9860	9860	9860	9860	0
406	20240503	124500	554630890	9860	9860	9860	9860	10
407	20240503	124400	554532290	9860	9850	9860	9850	435
408	20240503	124300	550246690	9850	9860	9860	9850	1043
409	20240503	124200	539972930	9850	9850	9850	9850	93
410	20240503	124100	539056880	9860	9860	9860	9860	1
411	20240503	124000	539047020	9850	9860	9860	9850	41
412	20240503	123900	538643160	9860	9860	9860	9860	1
413	20240503	123800	538633300	9860	9860	9860	9860	0
414	20240503	123700	538633300	9860	9860	9860	9860	1
415	20240503	123600	538623440	9850	9850	9850	9850	221
416	20240503	123500	536446590	9860	9860	9860	9860	1
417	20240503	123400	536436730	9860	9860	9860	9860	0
418	20240503	123300	536436730	9860	9860	9860	9860	0
419	20240503	123200	536436730	9860	9850	9860	9850	133
420	20240503	123100	535125790	9860	9850	9860	9850	82
421	20240503	123000	534318080	9850	9850	9850	9850	12
422	20240503	122900	534199880	9850	9860	9860	9850	201
423	20240503	122800	532220020	9860	9860	9860	9860	0
424	20240503	122700	532220020	9860	9860	9860	9860	0
425	20240503	122600	532220020	9860	9860	9860	9860	0
426	20240503	122500	532220020	9860	9860	9860	9860	4
427	20240503	122400	532180580	9850	9850	9850	9850	41
428	20240503	122300	531776730	9860	9860	9860	9860	0
429	20240503	122200	531776730	9860	9860	9860	9860	1
430	20240503	122100	531766870	9860	9860	9860	9860	60
431	20240503	122000	531175270	9860	9860	9860	9850	19
432	20240503	121900	530987960	9860	9860	9860	9860	0
433	20240503	121800	530987960	9860	9850	9860	9850	6
434	20240503	121700	530928850	9850	9850	9850	9850	0
435	20240503	121600	530928850	9850	9850	9850	9850	37
436	20240503	121500	530564400	9860	9860	9860	9860	1
437	20240503	121400	530554540	9850	9850	9850	9850	0
438	20240503	121300	530554540	9850	9850	9850	9850	0
439	20240503	121200	530554540	9850	9850	9850	9850	122
440	20240503	121100	529352840	9850	9850	9850	9850	1
441	20240503	121000	529342990	9850	9850	9850	9850	0
442	20240503	120900	529342990	9850	9850	9850	9850	0
443	20240503	120800	529342990	9850	9850	9850	9850	0
444	20240503	120700	529342990	9850	9850	9850	9850	0
445	20240503	120600	529342990	9850	9850	9850	9850	0
446	20240503	120500	529342990	9850	9850	9850	9850	204
447	20240503	120400	527333590	9850	9850	9850	9850	0
448	20240503	120300	527333590	9850	9850	9850	9850	905
449	20240503	120200	518419340	9850	9840	9850	9840	3
450	20240503	120100	518389810	9850	9850	9850	9850	50
451	20240503	120000	517897310	9850	9850	9850	9850	1
452	20240503	115900	517887460	9840	9840	9840	9840	50
453	20240503	115800	517395460	9840	9840	9840	9840	0
454	20240503	115700	517395460	9840	9840	9840	9840	13
455	20240503	115600	517267540	9850	9850	9850	9850	0
456	20240503	115500	517267540	9850	9840	9850	9840	16
457	20240503	115400	517109950	9850	9850	9850	9850	56
458	20240503	115300	516558350	9850	9850	9850	9850	10
459	20240503	115200	516459850	9850	9850	9850	9850	0
460	20240503	115100	516459850	9850	9850	9850	9850	1108
461	20240503	115000	505546050	9840	9840	9840	9840	141
462	20240503	114900	504158610	9850	9850	9850	9850	1
463	20240503	114800	504148760	9850	9850	9850	9850	1
464	20240503	114700	504138910	9840	9840	9840	9840	53
465	20240503	114600	503617390	9840	9840	9840	9840	145
466	20240503	114500	502190590	9840	9840	9840	9840	0
467	20240503	114400	502190590	9840	9840	9840	9840	24
468	20240503	114300	501954430	9840	9840	9840	9840	0
469	20240503	114200	501954430	9840	9840	9840	9840	110
470	20240503	114100	500872030	9840	9840	9840	9840	0
471	20240503	114000	500872030	9840	9840	9840	9840	330
472	20240503	113900	497624830	9840	9840	9840	9840	34
473	20240503	113800	497290270	9850	9850	9850	9850	1
474	20240503	113700	497280420	9850	9850	9850	9850	0
475	20240503	113600	497280420	9850	9850	9850	9850	1
476	20240503	113500	497270570	9840	9840	9840	9840	0
477	20240503	113400	497270570	9840	9840	9840	9840	200
478	20240503	113300	495302570	9840	9840	9840	9840	0
479	20240503	113200	495302570	9840	9850	9850	9840	50
480	20240503	113100	494810270	9840	9840	9840	9840	650
481	20240503	113000	488414270	9820	9830	9830	9820	491
482	20240503	112900	483587820	9820	9830	9830	9820	390
483	20240503	112800	479756460	9830	9830	9830	9830	0
484	20240503	112700	479756460	9830	9820	9830	9820	9
485	20240503	112600	479668000	9820	9820	9820	9820	0
486	20240503	112500	479668000	9820	9820	9820	9820	267
487	20240503	112400	477046060	9820	9820	9820	9820	85
488	20240503	112300	476211360	9820	9830	9830	9820	231
489	20240503	112200	473941030	9830	9830	9830	9830	92
490	20240503	112100	473036670	9830	9830	9830	9830	30
491	20240503	112000	472741770	9830	9820	9830	9820	138
492	20240503	111900	471386280	9830	9830	9830	9830	0
493	20240503	111800	471386280	9830	9830	9830	9830	1
494	20240503	111700	471376450	9830	9830	9830	9830	5
495	20240503	111600	471327300	9830	9830	9830	9830	81
496	20240503	111500	470531070	9830	9830	9830	9830	0
497	20240503	111400	470531070	9830	9820	9830	9820	50
498	20240503	111300	470040060	9830	9830	9830	9830	0
499	20240503	111200	470040060	9830	9830	9830	9830	2
500	20240503	111100	470020400	9830	9830	9830	9830	12
501	20240503	111000	469902440	9830	9830	9830	9830	8
502	20240503	110900	469823800	9830	9830	9830	9830	23
503	20240503	110800	469597710	9830	9830	9830	9830	215
504	20240503	110700	467484260	9830	9830	9830	9830	0
505	20240503	110600	467484260	9830	9830	9830	9830	0
506	20240503	110500	467484260	9830	9830	9830	9830	0
507	20240503	110400	467484260	9830	9830	9830	9830	1
508	20240503	110300	467474430	9820	9830	9830	9820	2088
509	20240503	110200	446968310	9830	9830	9830	9830	141
510	20240503	110100	445582280	9840	9840	9840	9840	896
511	20240503	110000	436765640	9850	9850	9850	9850	1
512	20240503	105900	436755790	9850	9850	9850	9850	3
513	20240503	105800	436726240	9840	9840	9840	9840	0
514	20240503	105700	436726240	9840	9840	9840	9840	51
515	20240503	105600	436224400	9850	9850	9850	9850	0
516	20240503	105500	436224400	9850	9850	9850	9850	1
517	20240503	105400	436214550	9850	9850	9850	9850	86
518	20240503	105300	435367450	9850	9850	9850	9850	277
519	20240503	105200	432639000	9850	9850	9850	9850	315
520	20240503	105100	429536250	9850	9850	9850	9850	0
521	20240503	105000	429536250	9850	9850	9850	9850	221
522	20240503	104900	427359400	9850	9850	9850	9850	1
523	20240503	104800	427349550	9850	9850	9850	9850	55
524	20240503	104700	426807800	9850	9850	9850	9850	5
525	20240503	104600	426758550	9850	9850	9850	9850	154
526	20240503	104500	425241650	9850	9850	9850	9850	0
527	20240503	104400	425241650	9850	9850	9850	9850	0
528	20240503	104300	425241650	9850	9850	9850	9850	14
529	20240503	104200	425103750	9860	9850	9860	9850	251
530	20240503	104100	422629280	9860	9860	9860	9860	0
531	20240503	104000	422629280	9860	9850	9860	9850	131
532	20240503	103900	421337640	9850	9850	9850	9850	10
533	20240503	103800	421239140	9850	9850	9850	9850	22
534	20240503	103700	421022440	9860	9850	9860	9850	18
535	20240503	103600	420845090	9850	9850	9850	9850	2538
536	20240503	103500	395845790	9860	9860	9860	9860	10
537	20240503	103400	395747190	9860	9860	9860	9860	1
538	20240503	103300	395737330	9860	9860	9860	9860	59
539	20240503	103200	395155590	9850	9850	9850	9850	2
540	20240503	103100	395135890	9850	9850	9850	9850	0
541	20240503	103000	395135890	9850	9850	9850	9850	43
542	20240503	102900	394712340	9860	9860	9860	9860	16
543	20240503	102800	394554580	9850	9850	9850	9850	27
544	20240503	102700	394288630	9850	9860	9860	9850	510
545	20240503	102600	389265030	9860	9850	9860	9850	268
546	20240503	102500	386625030	9850	9850	9850	9850	0
547	20240503	102400	386625030	9850	9860	9860	9850	654
548	20240503	102300	380176790	9860	9860	9860	9860	0
549	20240503	102200	380176790	9860	9860	9860	9860	77
550	20240503	102100	379417570	9870	9870	9870	9870	2
551	20240503	102000	379397830	9870	9870	9870	9870	13
552	20240503	101900	379269520	9870	9870	9870	9870	21
553	20240503	101800	379062250	9860	9860	9860	9860	145
554	20240503	101700	377632550	9860	9860	9860	9860	13
555	20240503	101600	377504370	9860	9860	9860	9860	1
556	20240503	101500	377494510	9860	9860	9860	9860	3
557	20240503	101400	377464930	9860	9860	9860	9860	15
558	20240503	101300	377317030	9860	9860	9860	9860	500
559	20240503	101200	372387030	9870	9860	9870	9860	660
560	20240503	101100	365879330	9860	9870	9870	9860	32
561	20240503	101000	365563800	9870	9870	9870	9870	10
562	20240503	100900	365465100	9870	9870	9870	9870	2
563	20240503	100800	365445360	9860	9870	9870	9860	125
564	20240503	100700	364211710	9870	9860	9870	9860	49
565	20240503	100600	363728560	9870	9860	9870	9860	3
566	20240503	100500	363698970	9860	9860	9860	9860	100
567	20240503	100400	362712970	9860	9870	9870	9860	46
568	20240503	100300	362259400	9870	9870	9880	9870	304
569	20240503	100200	359258910	9880	9880	9880	9870	52
570	20240503	100100	358745630	9880	9870	9880	9870	122
571	20240503	100000	357540990	9880	9880	9880	9880	3
572	20240503	095900	357511350	9880	9880	9880	9880	11
573	20240503	095800	357402670	9880	9880	9880	9880	3
574	20240503	095700	357373030	9880	9880	9880	9880	17
575	20240503	095600	357205070	9880	9870	9880	9870	619
576	20240503	095500	351091150	9870	9870	9870	9870	8
577	20240503	095400	351012190	9870	9860	9870	9860	2
578	20240503	095300	350992460	9860	9870	9870	9860	47
579	20240503	095200	350529030	9870	9870	9870	9870	1
580	20240503	095100	350519160	9870	9870	9870	9870	2
581	20240503	095000	350499420	9870	9870	9870	9870	12
582	20240503	094900	350380980	9870	9870	9870	9870	101
583	20240503	094800	349384110	9870	9870	9870	9870	1
584	20240503	094700	349374240	9870	9870	9870	9870	1
585	20240503	094600	349364370	9860	9870	9870	9860	100
586	20240503	094500	348377380	9870	9870	9870	9870	1
587	20240503	094400	348367510	9870	9860	9870	9860	591
588	20240503	094300	342539580	9870	9870	9870	9870	231
589	20240503	094200	340259610	9870	9870	9870	9870	220
590	20240503	094100	338088210	9870	9870	9870	9870	2
591	20240503	094000	338068470	9870	9870	9870	9870	1
592	20240503	093900	338058600	9870	9880	9880	9870	283
593	20240503	093800	335263270	9880	9860	9880	9860	21
594	20240503	093700	335056040	9860	9860	9870	9860	60
595	20240503	093600	334463910	9860	9870	9870	9860	121
596	20240503	093500	333269650	9870	9860	9870	9860	102
597	20240503	093400	332263910	9860	9870	9870	9860	120
598	20240503	093300	331079520	9870	9870	9870	9870	10
599	20240503	093200	330980820	9860	9860	9860	9860	286
600	20240503	093100	328160860	9870	9880	9880	9870	292
601	20240503	093000	325277560	9890	9900	9900	9890	345
602	20240503	092900	321863390	9890	9890	9890	9890	170
603	20240503	092800	320182090	9890	9870	9890	9870	42
604	20240503	092700	319766960	9880	9860	9880	9860	479
605	20240503	092600	315042130	9860	9860	9860	9860	20
606	20240503	092500	314844930	9870	9870	9870	9870	23
607	20240503	092400	314617920	9870	9880	9880	9870	750
608	20240503	092300	307214180	9880	9890	9890	9880	720
609	20240503	092200	300098460	9890	9880	9890	9880	528
610	20240503	092100	294876740	9890	9890	9900	9890	176
611	20240503	092000	293135600	9890	9890	9890	9890	357
612	20240503	091900	289604870	9890	9890	9890	9880	1500
613	20240503	091800	274771040	9900	9900	9900	9900	319
614	20240503	091700	271612940	9890	9910	9910	9890	938
615	20240503	091600	262331860	9900	9900	9900	9900	106
616	20240503	091500	261282460	9890	9900	9900	9890	203
617	20240503	091400	259273680	9900	9900	9900	9900	96
618	20240503	091300	258323280	9900	9890	9900	9890	400
619	20240503	091200	254363640	9890	9890	9890	9880	1526
620	20240503	091100	239271550	9890	9880	9900	9880	667
621	20240503	091000	232676590	9870	9870	9870	9870	45
622	20240503	090900	232232440	9870	9870	9870	9860	1584
623	20240503	090800	216598760	9870	9870	9880	9870	338
624	20240503	090700	213262200	9870	9880	9880	9870	12
625	20240503	090600	213143750	9880	9890	9890	9880	661
626	20240503	090500	206612480	9900	9910	9920	9900	1278
627	20240503	090400	193945730	9910	9920	9920	9910	2102
628	20240503	090300	173114650	9910	9910	9920	9910	1289
629	20240503	090200	160338290	9900	9910	9920	9900	2165
630	20240503	090100	138883290	9920	9880	9920	9880	4896
631	20240503	090000	90424600	9880	9840	9880	9840	9181