KissMeData/347740/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	211800	601197415	2945	2945	2945	2945	3547
3	20240502	211700	601197415	2945	2945	2945	2945	0
4	20240502	211600	601197415	2945	2945	2945	2945	0
5	20240502	211500	601197415	2945	2945	2945	2945	0
6	20240502	211400	601197415	2945	2945	2945	2945	0
7	20240502	211300	601197415	2945	2945	2945	2945	0
8	20240502	211200	601197415	2945	2945	2945	2945	0
9	20240502	211100	601197415	2945	2945	2945	2945	0
10	20240502	211000	601197415	2945	2945	2945	2945	0
11	20240502	210900	601197415	2945	2945	2945	2945	0
12	20240502	210800	601197415	2945	2945	2945	2945	0
13	20240502	210700	601197415	2945	2945	2945	2945	0
14	20240502	210600	601197415	2945	2945	2945	2945	0
15	20240502	210500	601197415	2945	2945	2945	2945	0
16	20240502	210400	601197415	2945	2945	2945	2945	0
17	20240502	210300	601197415	2945	2945	2945	2945	0
18	20240502	210200	601197415	2945	2945	2945	2945	0
19	20240502	210100	601197415	2945	2945	2945	2945	0
20	20240502	210000	601197415	2945	2945	2945	2945	0
21	20240502	205900	601197415	2945	2945	2945	2945	0
22	20240502	205800	601197415	2945	2945	2945	2945	0
23	20240502	205700	601197415	2945	2945	2945	2945	0
24	20240502	205600	601197415	2945	2945	2945	2945	0
25	20240502	205500	601197415	2945	2945	2945	2945	0
26	20240502	205400	601197415	2945	2945	2945	2945	0
27	20240502	205300	601197415	2945	2945	2945	2945	0
28	20240502	205200	601197415	2945	2945	2945	2945	0
29	20240502	205100	601197415	2945	2945	2945	2945	0
30	20240502	205000	601197415	2945	2945	2945	2945	0
31	20240502	204900	601197415	2945	2945	2945	2945	0
32	20240502	204800	601197415	2945	2945	2945	2945	3547
33	20240502	204700	601197415	2945	2945	2945	2945	0
34	20240502	204600	601197415	2945	2945	2945	2945	0
35	20240502	204500	601197415	2945	2945	2945	2945	0
36	20240502	204400	601197415	2945	2945	2945	2945	0
37	20240502	204300	601197415	2945	2945	2945	2945	0
38	20240502	204200	601197415	2945	2945	2945	2945	0
39	20240502	204100	601197415	2945	2945	2945	2945	0
40	20240502	204000	601197415	2945	2945	2945	2945	0
41	20240502	203900	601197415	2945	2945	2945	2945	0
42	20240502	203800	601197415	2945	2945	2945	2945	0
43	20240502	203700	601197415	2945	2945	2945	2945	0
44	20240502	203600	601197415	2945	2945	2945	2945	0
45	20240502	203500	601197415	2945	2945	2945	2945	0
46	20240502	203400	601197415	2945	2945	2945	2945	0
47	20240502	203300	601197415	2945	2945	2945	2945	0
48	20240502	203200	601197415	2945	2945	2945	2945	0
49	20240502	203100	601197415	2945	2945	2945	2945	0
50	20240502	203000	601197415	2945	2945	2945	2945	0
51	20240502	202900	601197415	2945	2945	2945	2945	0
52	20240502	202800	601197415	2945	2945	2945	2945	0
53	20240502	202700	601197415	2945	2945	2945	2945	0
54	20240502	202600	601197415	2945	2945	2945	2945	0
55	20240502	202500	601197415	2945	2945	2945	2945	0
56	20240502	202400	601197415	2945	2945	2945	2945	0
57	20240502	202300	601197415	2945	2945	2945	2945	0
58	20240502	202200	601197415	2945	2945	2945	2945	0
59	20240502	202100	601197415	2945	2945	2945	2945	0
60	20240502	202000	601197415	2945	2945	2945	2945	0
61	20240502	201900	601197415	2945	2945	2945	2945	0
62	20240502	201800	601197415	2945	2945	2945	2945	3547
63	20240502	201700	601197415	2945	2945	2945	2945	0
64	20240502	201600	601197415	2945	2945	2945	2945	0
65	20240502	201500	601197415	2945	2945	2945	2945	0
66	20240502	201400	601197415	2945	2945	2945	2945	0
67	20240502	201300	601197415	2945	2945	2945	2945	0
68	20240502	201200	601197415	2945	2945	2945	2945	0
69	20240502	201100	601197415	2945	2945	2945	2945	0
70	20240502	201000	601197415	2945	2945	2945	2945	0
71	20240502	200900	601197415	2945	2945	2945	2945	0
72	20240502	200800	601197415	2945	2945	2945	2945	0
73	20240502	200700	601197415	2945	2945	2945	2945	0
74	20240502	200600	601197415	2945	2945	2945	2945	0
75	20240502	200500	601197415	2945	2945	2945	2945	0
76	20240502	200400	601197415	2945	2945	2945	2945	0
77	20240502	200300	601197415	2945	2945	2945	2945	0
78	20240502	200200	601197415	2945	2945	2945	2945	0
79	20240502	200100	601197415	2945	2945	2945	2945	0
80	20240502	200000	601197415	2945	2945	2945	2945	0
81	20240502	195900	601197415	2945	2945	2945	2945	0
82	20240502	195800	601197415	2945	2945	2945	2945	0
83	20240502	195700	601197415	2945	2945	2945	2945	0
84	20240502	195600	601197415	2945	2945	2945	2945	0
85	20240502	195500	601197415	2945	2945	2945	2945	0
86	20240502	195400	601197415	2945	2945	2945	2945	0
87	20240502	195300	601197415	2945	2945	2945	2945	0
88	20240502	195200	601197415	2945	2945	2945	2945	0
89	20240502	195100	601197415	2945	2945	2945	2945	0
90	20240502	195000	601197415	2945	2945	2945	2945	0
91	20240502	194900	601197415	2945	2945	2945	2945	0
92	20240502	194800	601197415	2945	2945	2945	2945	3547
93	20240502	194700	601197415	2945	2945	2945	2945	0
94	20240502	194600	601197415	2945	2945	2945	2945	0
95	20240502	194500	601197415	2945	2945	2945	2945	0
96	20240502	194400	601197415	2945	2945	2945	2945	0
97	20240502	194300	601197415	2945	2945	2945	2945	0
98	20240502	194200	601197415	2945	2945	2945	2945	0
99	20240502	194100	601197415	2945	2945	2945	2945	0
100	20240502	194000	601197415	2945	2945	2945	2945	0
101	20240502	193900	601197415	2945	2945	2945	2945	0
102	20240502	193800	601197415	2945	2945	2945	2945	0
103	20240502	193700	601197415	2945	2945	2945	2945	0
104	20240502	193600	601197415	2945	2945	2945	2945	0
105	20240502	193500	601197415	2945	2945	2945	2945	0
106	20240502	193400	601197415	2945	2945	2945	2945	0
107	20240502	193300	601197415	2945	2945	2945	2945	0
108	20240502	193200	601197415	2945	2945	2945	2945	0
109	20240502	193100	601197415	2945	2945	2945	2945	0
110	20240502	193000	601197415	2945	2945	2945	2945	0
111	20240502	192900	601197415	2945	2945	2945	2945	0
112	20240502	192800	601197415	2945	2945	2945	2945	0
113	20240502	192700	601197415	2945	2945	2945	2945	0
114	20240502	192600	601197415	2945	2945	2945	2945	0
115	20240502	192500	601197415	2945	2945	2945	2945	0
116	20240502	192400	601197415	2945	2945	2945	2945	0
117	20240502	192300	601197415	2945	2945	2945	2945	0
118	20240502	192200	601197415	2945	2945	2945	2945	0
119	20240502	192100	601197415	2945	2945	2945	2945	0
120	20240502	192000	601197415	2945	2945	2945	2945	0
121	20240502	191900	601197415	2945	2945	2945	2945	0
122	20240502	191800	601197415	2945	2945	2945	2945	3547
123	20240502	191700	601197415	2945	2945	2945	2945	0
124	20240502	191600	601197415	2945	2945	2945	2945	0
125	20240502	191500	601197415	2945	2945	2945	2945	0
126	20240502	191400	601197415	2945	2945	2945	2945	0
127	20240502	191300	601197415	2945	2945	2945	2945	0
128	20240502	191200	601197415	2945	2945	2945	2945	0
129	20240502	191100	601197415	2945	2945	2945	2945	0
130	20240502	191000	601197415	2945	2945	2945	2945	0
131	20240502	190900	601197415	2945	2945	2945	2945	0
132	20240502	190800	601197415	2945	2945	2945	2945	0
133	20240502	190700	601197415	2945	2945	2945	2945	0
134	20240502	190600	601197415	2945	2945	2945	2945	0
135	20240502	190500	601197415	2945	2945	2945	2945	0
136	20240502	190400	601197415	2945	2945	2945	2945	0
137	20240502	190300	601197415	2945	2945	2945	2945	0
138	20240502	190200	601197415	2945	2945	2945	2945	0
139	20240502	190100	601197415	2945	2945	2945	2945	0
140	20240502	190000	601197415	2945	2945	2945	2945	0
141	20240502	185900	601197415	2945	2945	2945	2945	0
142	20240502	185800	601197415	2945	2945	2945	2945	0
143	20240502	185700	601197415	2945	2945	2945	2945	0
144	20240502	185600	601197415	2945	2945	2945	2945	0
145	20240502	185500	601197415	2945	2945	2945	2945	0
146	20240502	185400	601197415	2945	2945	2945	2945	0
147	20240502	185300	601197415	2945	2945	2945	2945	0
148	20240502	185200	601197415	2945	2945	2945	2945	0
149	20240502	185100	601197415	2945	2945	2945	2945	0
150	20240502	185000	601197415	2945	2945	2945	2945	0
151	20240502	184900	601197415	2945	2945	2945	2945	0
152	20240502	184800	601197415	2945	2945	2945	2945	3547
153	20240502	184700	601197415	2945	2945	2945	2945	0
154	20240502	184600	601197415	2945	2945	2945	2945	0
155	20240502	184500	601197415	2945	2945	2945	2945	0
156	20240502	184400	601197415	2945	2945	2945	2945	0
157	20240502	184300	601197415	2945	2945	2945	2945	0
158	20240502	184200	601197415	2945	2945	2945	2945	0
159	20240502	184100	601197415	2945	2945	2945	2945	0
160	20240502	184000	601197415	2945	2945	2945	2945	0
161	20240502	183900	601197415	2945	2945	2945	2945	0
162	20240502	183800	601197415	2945	2945	2945	2945	0
163	20240502	183700	601197415	2945	2945	2945	2945	0
164	20240502	183600	601197415	2945	2945	2945	2945	0
165	20240502	183500	601197415	2945	2945	2945	2945	0
166	20240502	183400	601197415	2945	2945	2945	2945	0
167	20240502	183300	601197415	2945	2945	2945	2945	0
168	20240502	183200	601197415	2945	2945	2945	2945	0
169	20240502	183100	601197415	2945	2945	2945	2945	0
170	20240502	183000	601197415	2945	2945	2945	2945	0
171	20240502	182900	601197415	2945	2945	2945	2945	0
172	20240502	182800	601197415	2945	2945	2945	2945	0
173	20240502	182700	601197415	2945	2945	2945	2945	0
174	20240502	182600	601197415	2945	2945	2945	2945	0
175	20240502	182500	601197415	2945	2945	2945	2945	0
176	20240502	182400	601197415	2945	2945	2945	2945	0
177	20240502	182300	601197415	2945	2945	2945	2945	0
178	20240502	182200	601197415	2945	2945	2945	2945	0
179	20240502	182100	601197415	2945	2945	2945	2945	0
180	20240502	182000	601197415	2945	2945	2945	2945	0
181	20240502	181900	601197415	2945	2945	2945	2945	0
182	20240502	181800	601197415	2945	2945	2945	2945	3547
183	20240502	181700	601197415	2945	2945	2945	2945	0
184	20240502	181600	601197415	2945	2945	2945	2945	0
185	20240502	181500	601197415	2945	2945	2945	2945	0
186	20240502	181400	601197415	2945	2945	2945	2945	0
187	20240502	181300	601197415	2945	2945	2945	2945	0
188	20240502	181200	601197415	2945	2945	2945	2945	0
189	20240502	181100	601197415	2945	2945	2945	2945	0
190	20240502	181000	601197415	2945	2945	2945	2945	0
191	20240502	180900	601197415	2945	2945	2945	2945	0
192	20240502	180800	601197415	2945	2945	2945	2945	0
193	20240502	180700	601197415	2945	2945	2945	2945	0
194	20240502	180600	601197415	2945	2945	2945	2945	0
195	20240502	180500	601197415	2945	2945	2945	2945	0
196	20240502	180400	601197415	2945	2945	2945	2945	0
197	20240502	180300	601197415	2945	2945	2945	2945	0
198	20240502	180200	601197415	2945	2945	2945	2945	0
199	20240502	180100	601197415	2945	2945	2945	2945	0
200	20240502	180000	601197415	2945	2945	2945	2945	0
201	20240502	175900	601197415	2945	2945	2945	2945	0
202	20240502	175800	601197415	2945	2945	2945	2945	0
203	20240502	175700	601197415	2945	2945	2945	2945	0
204	20240502	175600	601197415	2945	2945	2945	2945	0
205	20240502	175500	601197415	2945	2945	2945	2945	0
206	20240502	175400	601197415	2945	2945	2945	2945	0
207	20240502	175300	601197415	2945	2945	2945	2945	0
208	20240502	175200	601197415	2945	2945	2945	2945	0
209	20240502	175100	601197415	2945	2945	2945	2945	0
210	20240502	175000	601197415	2945	2945	2945	2945	0
211	20240502	174900	601197415	2945	2945	2945	2945	0
212	20240502	174800	601197415	2945	2945	2945	2945	3547
213	20240502	174700	601197415	2945	2945	2945	2945	0
214	20240502	174600	601197415	2945	2945	2945	2945	0
215	20240502	174500	601197415	2945	2945	2945	2945	0
216	20240502	174400	601197415	2945	2945	2945	2945	0
217	20240502	174300	601197415	2945	2945	2945	2945	0
218	20240502	174200	601197415	2945	2945	2945	2945	0
219	20240502	174100	601197415	2945	2945	2945	2945	0
220	20240502	174000	601197415	2945	2945	2945	2945	0
221	20240502	173900	601197415	2945	2945	2945	2945	0
222	20240502	173800	601197415	2945	2945	2945	2945	0
223	20240502	173700	601197415	2945	2945	2945	2945	0
224	20240502	173600	601197415	2945	2945	2945	2945	0
225	20240502	173500	601197415	2945	2945	2945	2945	0
226	20240502	173400	601197415	2945	2945	2945	2945	0
227	20240502	173300	601197415	2945	2945	2945	2945	0
228	20240502	173200	601197415	2945	2945	2945	2945	0
229	20240502	173100	601197415	2945	2945	2945	2945	0
230	20240502	173000	601197415	2945	2945	2945	2945	0
231	20240502	172900	601197415	2945	2945	2945	2945	0
232	20240502	172800	601197415	2945	2945	2945	2945	0
233	20240502	172700	601197415	2945	2945	2945	2945	0
234	20240502	172600	601197415	2945	2945	2945	2945	0
235	20240502	172500	601197415	2945	2945	2945	2945	0
236	20240502	172400	601197415	2945	2945	2945	2945	0
237	20240502	172300	601197415	2945	2945	2945	2945	0
238	20240502	172200	601197415	2945	2945	2945	2945	0
239	20240502	172100	601197415	2945	2945	2945	2945	0
240	20240502	172000	601197415	2945	2945	2945	2945	0
241	20240502	171900	601197415	2945	2945	2945	2945	0
242	20240502	171800	601197415	2945	2945	2945	2945	3547
243	20240502	171700	601197415	2945	2945	2945	2945	0
244	20240502	171600	601197415	2945	2945	2945	2945	0
245	20240502	171500	601197415	2945	2945	2945	2945	0
246	20240502	171400	601197415	2945	2945	2945	2945	0
247	20240502	171300	601197415	2945	2945	2945	2945	0
248	20240502	171200	601197415	2945	2945	2945	2945	0
249	20240502	171100	601197415	2945	2945	2945	2945	0
250	20240502	171000	601197415	2945	2945	2945	2945	0
251	20240502	170900	601197415	2945	2945	2945	2945	0
252	20240502	170800	601197415	2945	2945	2945	2945	0
253	20240502	170700	601197415	2945	2945	2945	2945	0
254	20240502	170600	601197415	2945	2945	2945	2945	0
255	20240502	170500	601197415	2945	2945	2945	2945	0
256	20240502	170400	601197415	2945	2945	2945	2945	0
257	20240502	170300	601197415	2945	2945	2945	2945	0
258	20240502	170200	601197415	2945	2945	2945	2945	0
259	20240502	170100	601197415	2945	2945	2945	2945	0
260	20240502	170000	601197415	2945	2945	2945	2945	0
261	20240502	165900	601197415	2945	2945	2945	2945	0
262	20240502	165800	601197415	2945	2945	2945	2945	0
263	20240502	165700	601197415	2945	2945	2945	2945	0
264	20240502	165600	601197415	2945	2945	2945	2945	0
265	20240502	165500	601197415	2945	2945	2945	2945	0
266	20240502	165400	601197415	2945	2945	2945	2945	0
267	20240502	165300	601197415	2945	2945	2945	2945	0
268	20240502	165200	601197415	2945	2945	2945	2945	0
269	20240502	165100	601197415	2945	2945	2945	2945	0
270	20240502	165000	601197415	2945	2945	2945	2945	0
271	20240502	164900	601197415	2945	2945	2945	2945	0
272	20240502	164800	601197415	2945	2945	2945	2945	3547
273	20240502	164700	601197415	2945	2945	2945	2945	0
274	20240502	164600	601197415	2945	2945	2945	2945	0
275	20240502	164500	601197415	2945	2945	2945	2945	0
276	20240502	164400	601197415	2945	2945	2945	2945	0
277	20240502	164300	601197415	2945	2945	2945	2945	0
278	20240502	164200	601197415	2945	2945	2945	2945	0
279	20240502	164100	601197415	2945	2945	2945	2945	0
280	20240502	164000	601197415	2945	2945	2945	2945	0
281	20240502	163900	601197415	2945	2945	2945	2945	0
282	20240502	163800	601197415	2945	2945	2945	2945	0
283	20240502	163700	601197415	2945	2945	2945	2945	0
284	20240502	163600	601197415	2945	2945	2945	2945	0
285	20240502	163500	601197415	2945	2945	2945	2945	0
286	20240502	163400	601197415	2945	2945	2945	2945	0
287	20240502	163300	601197415	2945	2945	2945	2945	0
288	20240502	163200	601197415	2945	2945	2945	2945	0
289	20240502	163100	601197415	2945	2945	2945	2945	0
290	20240502	163000	601197415	2945	2945	2945	2945	0
291	20240502	162900	601197415	2945	2945	2945	2945	0
292	20240502	162800	601197415	2945	2945	2945	2945	0
293	20240502	162700	601197415	2945	2945	2945	2945	0
294	20240502	162600	601197415	2945	2945	2945	2945	0
295	20240502	162500	601197415	2945	2945	2945	2945	0
296	20240502	162400	601197415	2945	2945	2945	2945	0
297	20240502	162300	601197415	2945	2945	2945	2945	0
298	20240502	162200	601197415	2945	2945	2945	2945	0
299	20240502	162100	601197415	2945	2945	2945	2945	0
300	20240502	162000	601197415	2945	2945	2945	2945	0
301	20240502	161900	601197415	2945	2945	2945	2945	0
302	20240502	161800	601197415	2945	2945	2945	2945	3547
303	20240502	161700	601197415	2945	2945	2945	2945	0
304	20240502	161600	601197415	2945	2945	2945	2945	0
305	20240502	161500	601197415	2945	2945	2945	2945	0
306	20240502	161400	601197415	2945	2945	2945	2945	0
307	20240502	161300	601197415	2945	2945	2945	2945	0
308	20240502	161200	601197415	2945	2945	2945	2945	0
309	20240502	161100	601197415	2945	2945	2945	2945	0
310	20240502	161000	601197415	2945	2945	2945	2945	0
311	20240502	160900	601197415	2945	2945	2945	2945	0
312	20240502	160800	601197415	2945	2945	2945	2945	0
313	20240502	160700	601197415	2945	2945	2945	2945	0
314	20240502	160600	601197415	2945	2945	2945	2945	0
315	20240502	160500	601197415	2945	2945	2945	2945	0
316	20240502	160400	601197415	2945	2945	2945	2945	0
317	20240502	160300	601197415	2945	2945	2945	2945	0
318	20240502	160200	601197415	2945	2945	2945	2945	0
319	20240502	160100	601197415	2945	2945	2945	2945	0
320	20240502	160000	601197415	2945	2945	2945	2945	0
321	20240502	155900	601197415	2945	2945	2945	2945	0
322	20240502	155800	601197415	2945	2945	2945	2945	0
323	20240502	155700	601197415	2945	2945	2945	2945	0
324	20240502	155600	601197415	2945	2945	2945	2945	0
325	20240502	155500	601197415	2945	2945	2945	2945	0
326	20240502	155400	601197415	2945	2945	2945	2945	0
327	20240502	155300	601197415	2945	2945	2945	2945	0
328	20240502	155200	601197415	2945	2945	2945	2945	0
329	20240502	155100	601197415	2945	2945	2945	2945	0
330	20240502	155000	601197415	2945	2945	2945	2945	0
331	20240502	154900	601197415	2945	2945	2945	2945	0
332	20240502	154800	601197415	2945	2945	2945	2945	3547
333	20240502	154700	601197415	2945	2945	2945	2945	0
334	20240502	154600	601197415	2945	2945	2945	2945	0
335	20240502	154500	601197415	2945	2945	2945	2945	0
336	20240502	154400	601197415	2945	2945	2945	2945	0
337	20240502	154300	601197415	2945	2945	2945	2945	0
338	20240502	154200	601197415	2945	2945	2945	2945	0
339	20240502	154100	601197415	2945	2945	2945	2945	0
340	20240502	154000	601197415	2945	2945	2945	2945	0
341	20240502	153900	601197415	2945	2945	2945	2945	0
342	20240502	153800	601197415	2945	2945	2945	2945	0
343	20240502	153700	601197415	2945	2945	2945	2945	0
344	20240502	153600	601197415	2945	2945	2945	2945	0
345	20240502	153500	601197415	2945	2945	2945	2945	0
346	20240502	153400	601197415	2945	2945	2945	2945	0
347	20240502	153300	601197415	2945	2945	2945	2945	0
348	20240502	153200	601197415	2945	2945	2945	2945	0
349	20240502	153100	601197415	2945	2945	2945	2945	0
350	20240502	153000	601197415	2945	2945	2945	2945	3547
351	20240502	152900	590751500	2940	2940	2940	2940	0
352	20240502	152800	590751500	2940	2940	2940	2940	0
353	20240502	152700	590751500	2940	2940	2940	2940	0
354	20240502	152600	590751500	2940	2940	2940	2940	0
355	20240502	152500	590751500	2940	2940	2940	2940	0
356	20240502	152400	590751500	2940	2940	2940	2940	0
357	20240502	152300	590751500	2940	2940	2940	2940	0
358	20240502	152200	590751500	2940	2940	2940	2940	0
359	20240502	152100	590751500	2940	2940	2940	2940	0
360	20240502	152000	590751500	2940	2940	2940	2940	0
361	20240502	151900	590751500	2940	2940	2940	2940	0
362	20240502	151800	590751500	2940	2945	2945	2940	300
363	20240502	151700	589868590	2945	2945	2945	2945	575
364	20240502	151600	588175215	2945	2950	2950	2945	916
365	20240502	151500	585474705	2950	2950	2950	2950	0
366	20240502	151400	585474705	2950	2950	2950	2950	0
367	20240502	151300	585474705	2950	2950	2950	2950	0
368	20240502	151200	585474705	2950	2950	2950	2950	3615
369	20240502	151100	574810455	2955	2955	2955	2955	1979
370	20240502	151000	568962510	2960	2960	2960	2960	4
371	20240502	150900	568950670	2960	2960	2960	2960	0
372	20240502	150800	568950670	2960	2960	2960	2960	0
373	20240502	150700	568950670	2960	2960	2960	2960	6
374	20240502	150600	568932910	2960	2960	2960	2960	0
375	20240502	150500	568932910	2960	2960	2960	2960	0
376	20240502	150400	568932910	2960	2960	2960	2960	150
377	20240502	150300	568488910	2955	2960	2960	2955	159
378	20240502	150200	568019040	2955	2960	2960	2955	514
379	20240502	150100	566497610	2960	2960	2960	2960	0
380	20240502	150000	566497610	2960	2960	2960	2960	0
381	20240502	145900	566497610	2960	2965	2965	2960	2091
382	20240502	145800	560306795	2965	2965	2965	2965	0
383	20240502	145700	560306795	2965	2965	2965	2965	0
384	20240502	145600	560306795	2965	2965	2965	2965	0
385	20240502	145500	560306795	2965	2970	2970	2965	427
386	20240502	145400	559040605	2970	2970	2970	2970	73
387	20240502	145300	558823795	2970	2970	2970	2970	2
388	20240502	145200	558817855	2965	2965	2965	2965	0
389	20240502	145100	558817855	2965	2965	2965	2965	0
390	20240502	145000	558817855	2965	2965	2965	2965	426
391	20240502	144900	557554765	2970	2970	2970	2970	25
392	20240502	144800	557480515	2975	2975	2975	2975	0
393	20240502	144700	557480515	2975	2975	2975	2975	0
394	20240502	144600	557480515	2975	2975	2975	2975	0
395	20240502	144500	557480515	2975	2975	2975	2975	0
396	20240502	144400	557480515	2975	2975	2975	2975	0
397	20240502	144300	557480515	2975	2975	2975	2975	0
398	20240502	144200	557480515	2975	2975	2975	2975	0
399	20240502	144100	557480515	2975	2975	2975	2975	0
400	20240502	144000	557480515	2975	2975	2975	2975	1
401	20240502	143900	557477540	2975	2975	2975	2975	66
402	20240502	143800	557281190	2965	2965	2965	2965	250
403	20240502	143700	556539940	2965	2965	2965	2965	0
404	20240502	143600	556539940	2965	2965	2965	2965	2
405	20240502	143500	556534010	2965	2965	2965	2965	0
406	20240502	143400	556534010	2965	2965	2965	2965	0
407	20240502	143300	556534010	2965	2965	2965	2965	0
408	20240502	143200	556534010	2965	2970	2970	2965	1154
409	20240502	143100	553111640	2975	2975	2975	2975	185
410	20240502	143000	552561265	2975	2975	2975	2975	15
411	20240502	142900	552516640	2980	2980	2980	2980	0
412	20240502	142800	552516640	2980	2975	2980	2975	489
413	20240502	142700	551060185	2970	2970	2970	2970	1
414	20240502	142600	551057215	2970	2970	2970	2970	0
415	20240502	142500	551057215	2970	2970	2970	2970	0
416	20240502	142400	551057215	2970	2970	2970	2970	0
417	20240502	142300	551057215	2970	2970	2970	2970	0
418	20240502	142200	551057215	2970	2970	2970	2970	550
419	20240502	142100	549423715	2975	2975	2975	2975	0
420	20240502	142000	549423715	2975	2975	2975	2975	5
421	20240502	141900	549408840	2975	2975	2975	2975	330
422	20240502	141800	548427090	2975	2975	2975	2975	0
423	20240502	141700	548427090	2975	2975	2975	2975	0
424	20240502	141600	548427090	2975	2975	2975	2975	0
425	20240502	141500	548427090	2975	2980	2980	2975	6
426	20240502	141400	548409215	2980	2980	2980	2980	0
427	20240502	141300	548409215	2980	2980	2980	2980	2733
428	20240502	141200	540264875	2975	2975	2975	2975	0
429	20240502	141100	540264875	2975	2975	2975	2975	700
430	20240502	141000	538182375	2975	2980	2980	2975	70
431	20240502	140900	537974110	2985	2985	2985	2985	33
432	20240502	140800	537875605	2980	2975	2980	2975	972
433	20240502	140700	534979245	2975	2975	2975	2975	708
434	20240502	140600	532872945	2970	2970	2970	2970	500
435	20240502	140500	531387945	2970	2970	2970	2970	0
436	20240502	140400	531387945	2970	2970	2970	2970	0
437	20240502	140300	531387945	2970	2970	2970	2970	0
438	20240502	140200	531387945	2970	2970	2970	2970	0
439	20240502	140100	531387945	2970	2970	2970	2970	0
440	20240502	140000	531387945	2970	2970	2970	2970	0
441	20240502	135900	531387945	2970	2970	2970	2970	0
442	20240502	135800	531387945	2970	2970	2970	2970	0
443	20240502	135700	531387945	2970	2970	2970	2970	548
444	20240502	135600	529760385	2970	2965	2970	2965	97
445	20240502	135500	529472680	2960	2960	2960	2960	0
446	20240502	135400	529472680	2960	2960	2960	2960	0
447	20240502	135300	529472680	2960	2960	2960	2960	1
448	20240502	135200	529469720	2965	2965	2965	2965	0
449	20240502	135100	529469720	2965	2965	2965	2965	122
450	20240502	135000	529107990	2965	2965	2965	2965	0
451	20240502	134900	529107990	2965	2965	2965	2965	139
452	20240502	134800	528695855	2965	2965	2965	2965	0
453	20240502	134700	528695855	2965	2965	2965	2965	600
454	20240502	134600	526916855	2965	2965	2965	2965	0
455	20240502	134500	526916855	2965	2965	2970	2965	1059
456	20240502	134400	523776865	2965	2965	2965	2965	1
457	20240502	134300	523773900	2965	2965	2965	2965	0
458	20240502	134200	523773900	2965	2965	2965	2965	0
459	20240502	134100	523773900	2965	2965	2965	2965	300
460	20240502	134000	522884400	2965	2965	2965	2965	14
461	20240502	133900	522842890	2965	2965	2965	2965	1390
462	20240502	133800	518721540	2965	2965	2965	2965	0
463	20240502	133700	518721540	2965	2965	2965	2965	0
464	20240502	133600	518721540	2965	2965	2965	2965	0
465	20240502	133500	518721540	2965	2965	2965	2965	0
466	20240502	133400	518721540	2965	2965	2965	2965	0
467	20240502	133300	518721540	2965	2965	2965	2965	200
468	20240502	133200	518128540	2965	2965	2965	2965	0
469	20240502	133100	518128540	2965	2970	2970	2965	264
470	20240502	133000	517345280	2970	2970	2970	2970	0
471	20240502	132900	517345280	2970	2965	2970	2965	102
472	20240502	132800	517042845	2965	2965	2965	2965	0
473	20240502	132700	517042845	2965	2965	2965	2965	0
474	20240502	132600	517042845	2965	2965	2965	2965	0
475	20240502	132500	517042845	2965	2965	2965	2965	0
476	20240502	132400	517042845	2965	2965	2965	2965	0
477	20240502	132300	517042845	2965	2965	2965	2965	192
478	20240502	132200	516473565	2970	2970	2970	2970	0
479	20240502	132100	516473565	2970	2970	2970	2970	0
480	20240502	132000	516473565	2970	2970	2970	2970	0
481	20240502	131900	516473565	2970	2970	2970	2970	0
482	20240502	131800	516473565	2970	2970	2970	2970	0
483	20240502	131700	516473565	2970	2970	2970	2970	0
484	20240502	131600	516473565	2970	2970	2970	2970	0
485	20240502	131500	516473565	2970	2970	2970	2970	210
486	20240502	131400	515849865	2975	2975	2975	2975	130
487	20240502	131300	515463115	2975	2975	2975	2975	0
488	20240502	131200	515463115	2975	2975	2975	2975	0
489	20240502	131100	515463115	2975	2975	2975	2975	0
490	20240502	131000	515463115	2975	2975	2975	2975	0
491	20240502	130900	515463115	2975	2975	2975	2975	0
492	20240502	130800	515463115	2975	2975	2975	2975	14
493	20240502	130700	515421465	2970	2975	2975	2970	362
494	20240502	130600	514346275	2970	2970	2970	2970	0
495	20240502	130500	514346275	2970	2970	2970	2970	100
496	20240502	130400	514049275	2970	2970	2970	2970	0
497	20240502	130300	514049275	2970	2970	2970	2970	0
498	20240502	130200	514049275	2970	2970	2970	2970	0
499	20240502	130100	514049275	2970	2980	2980	2970	8
500	20240502	130000	514025475	2975	2975	2975	2975	0
501	20240502	125900	514025475	2975	2975	2975	2975	0
502	20240502	125800	514025475	2975	2975	2975	2975	0
503	20240502	125700	514025475	2975	2975	2975	2975	0
504	20240502	125600	514025475	2975	2975	2975	2975	0
505	20240502	125500	514025475	2975	2975	2975	2975	0
506	20240502	125400	514025475	2975	2975	2975	2975	0
507	20240502	125300	514025475	2975	2975	2975	2975	0
508	20240502	125200	514025475	2975	2975	2975	2975	0
509	20240502	125100	514025475	2975	2975	2975	2975	0
510	20240502	125000	514025475	2975	2975	2975	2975	0
511	20240502	124900	514025475	2975	2975	2975	2975	0
512	20240502	124800	514025475	2975	2975	2975	2975	0
513	20240502	124700	514025475	2975	2975	2975	2975	0
514	20240502	124600	514025475	2975	2975	2975	2975	0
515	20240502	124500	514025475	2975	2975	2975	2975	714
516	20240502	124400	511901325	2975	2975	2975	2975	0
517	20240502	124300	511901325	2975	2975	2975	2975	0
518	20240502	124200	511901325	2975	2975	2975	2975	342
519	20240502	124100	510883875	2980	2980	2980	2980	91
520	20240502	124000	510612695	2980	2980	2980	2980	0
521	20240502	123900	510612695	2980	2980	2980	2980	109
522	20240502	123800	510287875	2980	2980	2980	2980	66
523	20240502	123700	510091195	2985	2985	2985	2985	0
524	20240502	123600	510091195	2985	2985	2985	2985	1000
525	20240502	123500	507106195	2985	2985	2985	2985	0
526	20240502	123400	507106195	2985	2985	2985	2985	80
527	20240502	123300	506867395	2975	2975	2975	2975	52
528	20240502	123200	506712695	2975	2975	2975	2975	523
529	20240502	123100	505156770	2975	2975	2975	2975	100
530	20240502	123000	504859270	2985	2985	2985	2985	0
531	20240502	122900	504859270	2985	2985	2985	2985	0
532	20240502	122800	504859270	2985	2985	2985	2985	0
533	20240502	122700	504859270	2985	2985	2985	2985	35
534	20240502	122600	504754795	2980	2980	2980	2980	80
535	20240502	122500	504516395	2975	2975	2975	2975	0
536	20240502	122400	504516395	2975	2975	2975	2975	146
537	20240502	122300	504082045	2975	2975	2975	2975	0
538	20240502	122200	504082045	2975	2975	2975	2975	70
539	20240502	122100	503873795	2975	2975	2975	2975	10
540	20240502	122000	503844045	2985	2985	2985	2985	0
541	20240502	121900	503844045	2985	2985	2985	2985	0
542	20240502	121800	503844045	2985	2985	2985	2985	0
543	20240502	121700	503844045	2985	2985	2985	2985	78
544	20240502	121600	503611215	2975	2975	2975	2975	0
545	20240502	121500	503611215	2975	2975	2975	2975	0
546	20240502	121400	503611215	2975	2975	2975	2975	0
547	20240502	121300	503611215	2975	2975	2975	2975	0
548	20240502	121200	503611215	2975	2980	2980	2975	114
549	20240502	121100	503271520	2990	2990	2990	2990	0
550	20240502	121000	503271520	2990	2990	2990	2990	0
551	20240502	120900	503271520	2990	2990	2990	2990	131
552	20240502	120800	502879830	2990	2990	2990	2990	0
553	20240502	120700	502879830	2990	2990	2990	2990	11
554	20240502	120600	502846940	2990	2990	2990	2990	0
555	20240502	120500	502846940	2990	2990	2990	2990	16
556	20240502	120400	502799100	2975	2975	2975	2975	0
557	20240502	120300	502799100	2975	2975	2975	2975	0
558	20240502	120200	502799100	2975	2975	2975	2975	0
559	20240502	120100	502799100	2975	2975	2975	2975	0
560	20240502	120000	502799100	2975	2975	2975	2975	0
561	20240502	115900	502799100	2975	2985	2985	2975	585
562	20240502	115800	501058205	2985	2985	2985	2985	4
563	20240502	115700	501046265	2985	2985	2985	2985	113
564	20240502	115600	500708960	2975	2975	2975	2975	65
565	20240502	115500	500515585	2975	2975	2975	2975	14
566	20240502	115400	500473935	2975	2975	2975	2975	159
567	20240502	115300	500000910	2965	2970	2970	2965	500
568	20240502	115200	498517055	2975	2975	2975	2975	0
569	20240502	115100	498517055	2975	2975	2975	2975	11
570	20240502	115000	498484330	2975	2975	2975	2975	150
571	20240502	114900	498038080	2970	2970	2970	2970	1
572	20240502	114800	498035110	2970	2975	2975	2970	351
573	20240502	114700	496992135	2975	2975	2975	2975	0
574	20240502	114600	496992135	2975	2975	2975	2975	137
575	20240502	114500	496584560	2975	2980	2980	2975	202
576	20240502	114400	495983600	2985	2985	2985	2985	9
577	20240502	114300	495956735	2980	2980	2980	2980	1
578	20240502	114200	495953755	2980	2980	2980	2980	511
579	20240502	114100	494430975	2980	2980	2980	2980	54
580	20240502	114000	494270055	2965	2965	2965	2965	0
581	20240502	113900	494270055	2965	2970	2970	2965	1000
582	20240502	113800	491302820	2980	2980	2980	2980	0
583	20240502	113700	491302820	2980	2980	2980	2980	0
584	20240502	113600	491302820	2980	2980	2980	2980	0
585	20240502	113500	491302820	2980	2980	2980	2980	0
586	20240502	113400	491302820	2980	2980	2980	2980	0
587	20240502	113300	491302820	2980	2980	2980	2980	0
588	20240502	113200	491302820	2980	2980	2980	2980	0
589	20240502	113100	491302820	2980	2980	2980	2980	0
590	20240502	113000	491302820	2980	2980	2980	2980	0
591	20240502	112900	491302820	2980	2980	2980	2980	0
592	20240502	112800	491302820	2980	2980	2980	2980	0
593	20240502	112700	491302820	2980	2980	2980	2980	0
594	20240502	112600	491302820	2980	2980	2980	2980	0
595	20240502	112500	491302820	2980	2980	2980	2980	56
596	20240502	112400	491135940	2970	2970	2970	2970	0
597	20240502	112300	491135940	2970	2970	2970	2970	0
598	20240502	112200	491135940	2970	2970	2970	2970	11
599	20240502	112100	491103270	2970	2970	2970	2970	0
600	20240502	112000	491103270	2970	2970	2970	2970	0
601	20240502	111900	491103270	2970	2970	2970	2970	0
602	20240502	111800	491103270	2970	2970	2970	2970	100
603	20240502	111700	490806270	2970	2970	2970	2970	37
604	20240502	111600	490696380	2970	2980	2980	2970	75
605	20240502	111500	490473380	2980	2980	2980	2980	0
606	20240502	111400	490473380	2980	2980	2980	2980	5
607	20240502	111300	490458480	2980	2980	2980	2980	1
608	20240502	111200	490455500	2980	2980	2980	2980	0
609	20240502	111100	490455500	2980	2980	2980	2980	0
610	20240502	111000	490455500	2980	2970	2980	2970	125
611	20240502	110900	490084000	2970	2970	2970	2970	0
612	20240502	110800	490084000	2970	2970	2970	2970	1
613	20240502	110700	490081030	2980	2980	2980	2980	0
614	20240502	110600	490081030	2980	2980	2980	2980	0
615	20240502	110500	490081030	2980	2980	2980	2980	0
616	20240502	110400	490081030	2980	2980	2980	2980	0
617	20240502	110300	490081030	2980	2980	2980	2980	0
618	20240502	110200	490081030	2980	2980	2980	2980	6
619	20240502	110100	490063150	2980	2980	2980	2980	0
620	20240502	110000	490063150	2980	2980	2980	2980	5
621	20240502	105900	490048250	2980	2980	2980	2980	0
622	20240502	105800	490048250	2980	2980	2980	2980	0
623	20240502	105700	490048250	2980	2980	2980	2980	16
624	20240502	105600	490000570	2975	2975	2975	2975	15
625	20240502	105500	489955945	2970	2970	2970	2970	0
626	20240502	105400	489955945	2970	2970	2970	2970	50
627	20240502	105300	489807445	2970	2970	2970	2970	100
628	20240502	105200	489510445	2970	2970	2970	2970	100
629	20240502	105100	489213445	2970	2970	2970	2970	1
630	20240502	105000	489210475	2970	2970	2970	2970	0
631	20240502	104900	489210475	2970	2970	2970	2970	33
632	20240502	104800	489112465	2970	2970	2970	2970	0
633	20240502	104700	489112465	2970	2970	2970	2970	194
634	20240502	104600	488536285	2970	2970	2970	2970	1
635	20240502	104500	488533315	2975	2975	2975	2975	0
636	20240502	104400	488533315	2975	2975	2975	2975	0
637	20240502	104300	488533315	2975	2975	2975	2975	0
638	20240502	104200	488533315	2975	2975	2975	2975	0
639	20240502	104100	488533315	2975	2975	2975	2975	0
640	20240502	104000	488533315	2975	2975	2975	2975	16
641	20240502	103900	488485715	2955	2955	2955	2955	99
642	20240502	103800	488193170	2955	2955	2955	2955	0
643	20240502	103700	488193170	2955	2955	2955	2955	0
644	20240502	103600	488193170	2955	2960	2960	2955	2015
645	20240502	103500	482235780	2960	2970	2970	2960	1691
646	20240502	103400	477219920	2975	2975	2975	2975	0
647	20240502	103300	477219920	2975	2975	2975	2975	0
648	20240502	103200	477219920	2975	2975	2975	2975	1404
649	20240502	103100	473043020	2980	2980	2980	2980	1101
650	20240502	103000	469762040	2985	2985	2985	2985	0
651	20240502	102900	469762040	2985	2985	2985	2985	61
652	20240502	102800	469579955	2990	2990	2990	2990	0
653	20240502	102700	469579955	2990	2990	2990	2990	8
654	20240502	102600	469556035	2995	2995	2995	2995	93
655	20240502	102500	469277500	2990	2985	2990	2985	38
656	20240502	102400	469163885	2980	2980	2980	2980	173
657	20240502	102300	468648345	2975	2975	2975	2975	1
658	20240502	102200	468645370	2975	2975	2975	2975	474
659	20240502	102100	467235220	2970	2970	2970	2970	0
660	20240502	102000	467235220	2970	2970	2970	2970	0
661	20240502	101900	467235220	2970	2970	2970	2970	0
662	20240502	101800	467235220	2970	2970	2970	2970	1
663	20240502	101700	467232250	3000	2975	3000	2975	1006
664	20240502	101600	464234650	2975	2965	2975	2965	281
665	20240502	101500	463401460	2965	2970	2975	2965	1378
666	20240502	101400	459309905	2975	2975	2975	2975	1166
667	20240502	101300	455841055	2975	2975	2975	2975	0
668	20240502	101200	455841055	2975	2980	2980	2975	711
669	20240502	101100	453725305	2990	3000	3000	2980	167
670	20240502	101000	453225025	2980	2990	2990	2980	244
671	20240502	100900	452496835	2975	2995	2995	2975	23
672	20240502	100800	452428295	3000	3000	3000	3000	1
673	20240502	100700	452425295	3000	2980	3000	2980	570
674	20240502	100600	450726675	2985	2990	2990	2985	2197
675	20240502	100500	444165630	3000	3000	3000	3000	4
676	20240502	100400	444153630	3000	2990	3000	2990	565
677	20240502	100300	442459240	3005	3005	3005	3005	0
678	20240502	100200	442459240	3005	3005	3005	3005	969
679	20240502	100100	439547395	3010	2990	3010	2975	6197
680	20240502	100000	420972970	2990	2980	2990	2975	5053
681	20240502	095900	405932955	2995	2995	2995	2995	0
682	20240502	095800	405932955	2995	2995	2995	2995	0
683	20240502	095700	405932955	2995	2995	2995	2995	0
684	20240502	095600	405932955	2995	2985	2995	2985	102
685	20240502	095500	405628475	2995	2995	2995	2995	0
686	20240502	095400	405628475	2995	2995	2995	2995	1
687	20240502	095300	405625480	2990	2990	2990	2990	2520
688	20240502	095200	398090680	2990	2995	2995	2990	2221
689	20240502	095100	391445990	2995	3000	3000	2995	1066
690	20240502	095000	388248320	2995	3005	3005	2995	836
691	20240502	094900	385740000	3005	3015	3015	3005	508
692	20240502	094800	384213380	3015	3015	3015	3015	1
693	20240502	094700	384210365	3015	3015	3015	3015	193
694	20240502	094600	383628470	3015	3015	3015	3015	0
695	20240502	094500	383628470	3015	3000	3015	3000	431
696	20240502	094400	382333970	2995	2995	3000	2995	56
697	20240502	094300	382166225	2995	2995	2995	2995	67
698	20240502	094200	381965560	2990	2990	2990	2990	146
699	20240502	094100	381529020	2995	3010	3010	2995	2565
700	20240502	094000	373816160	3020	3020	3020	3020	20
701	20240502	093900	373755760	3030	3035	3035	3020	481
702	20240502	093800	372296560	3035	3030	3040	3025	821
703	20240502	093700	369806440	3015	3010	3055	3005	31203
704	20240502	093600	274915605	3000	3005	3015	3000	1628
705	20240502	093500	270015545	3000	3005	3020	3000	9340
706	20240502	093400	241924130	3005	2995	3005	2995	1896
707	20240502	093300	236236125	2995	3000	3000	2995	2402
708	20240502	093200	229034560	3000	2995	3005	2995	2582
709	20240502	093100	221282715	2995	3000	3005	2995	607
710	20240502	093000	219461240	3005	2995	3005	2995	1181
711	20240502	092900	215917755	2995	2995	2995	2990	206
712	20240502	092800	215301275	2995	2995	2995	2995	752
713	20240502	092700	213049035	2995	2995	2995	2995	139
714	20240502	092600	212632730	2990	2995	2995	2990	123
715	20240502	092500	212264510	2995	2995	2995	2995	1265
716	20240502	092400	208475835	2980	2990	3000	2980	5352
717	20240502	092300	192498500	2980	2995	2995	2980	1758
718	20240502	092200	187250325	3000	2995	3000	2995	40
719	20240502	092100	187130375	3000	3000	3000	2995	956
720	20240502	092000	184262675	3000	3000	3005	3000	220
721	20240502	091900	183602175	3000	3005	3005	3000	3633
722	20240502	091800	172686185	3005	2995	3005	2995	6672
723	20240502	091700	152665395	3000	2990	3000	2990	7017
724	20240502	091600	131635655	2990	2995	3000	2985	3207
725	20240502	091500	122047350	3000	3000	3000	2985	9397
726	20240502	091400	93861545	2995	2995	3000	2980	3824
727	20240502	091300	82410000	2995	2970	2995	2970	2912
728	20240502	091200	73689210	2990	2990	2990	2990	2001
729	20240502	091100	67706220	2965	2965	2965	2960	1332
730	20240502	091000	63757930	2975	2975	2975	2975	165
731	20240502	090900	63267055	2980	2990	2990	2980	1279
732	20240502	090800	59444495	2990	2960	2990	2960	201
733	20240502	090700	58847580	2960	2960	2960	2960	1744
734	20240502	090600	53685340	2960	2990	2990	2960	2891
735	20240502	090500	45113425	2990	2995	2995	2975	789
736	20240502	090400	42764440	2995	2980	3000	2970	8051
737	20240502	090300	18698320	2980	2980	2980	2980	1430
738	20240502	090200	14436920	2965	2990	2990	2965	463
739	20240502	090100	13063630	2990	2950	2990	2950	3781
740	20240502	090000	1833280	2955	2955	2955	2935	623