KissMeData/093190/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	200300	215171010	5470	5470	5470	5470	326
3	20240502	200200	215171010	5470	5470	5470	5470	0
4	20240502	200100	215171010	5470	5470	5470	5470	0
5	20240502	200000	215171010	5470	5470	5470	5470	0
6	20240502	195900	215171010	5470	5470	5470	5470	0
7	20240502	195800	215171010	5470	5470	5470	5470	0
8	20240502	195700	215171010	5470	5470	5470	5470	0
9	20240502	195600	215171010	5470	5470	5470	5470	0
10	20240502	195500	215171010	5470	5470	5470	5470	0
11	20240502	195400	215171010	5470	5470	5470	5470	0
12	20240502	195300	215171010	5470	5470	5470	5470	0
13	20240502	195200	215171010	5470	5470	5470	5470	0
14	20240502	195100	215171010	5470	5470	5470	5470	0
15	20240502	195000	215171010	5470	5470	5470	5470	0
16	20240502	194900	215171010	5470	5470	5470	5470	0
17	20240502	194800	215171010	5470	5470	5470	5470	0
18	20240502	194700	215171010	5470	5470	5470	5470	0
19	20240502	194600	215171010	5470	5470	5470	5470	0
20	20240502	194500	215171010	5470	5470	5470	5470	0
21	20240502	194400	215171010	5470	5470	5470	5470	0
22	20240502	194300	215171010	5470	5470	5470	5470	0
23	20240502	194200	215171010	5470	5470	5470	5470	0
24	20240502	194100	215171010	5470	5470	5470	5470	0
25	20240502	194000	215171010	5470	5470	5470	5470	0
26	20240502	193900	215171010	5470	5470	5470	5470	0
27	20240502	193800	215171010	5470	5470	5470	5470	0
28	20240502	193700	215171010	5470	5470	5470	5470	0
29	20240502	193600	215171010	5470	5470	5470	5470	0
30	20240502	193500	215171010	5470	5470	5470	5470	0
31	20240502	193400	215171010	5470	5470	5470	5470	0
32	20240502	193300	215171010	5470	5470	5470	5470	326
33	20240502	193200	215171010	5470	5470	5470	5470	0
34	20240502	193100	215171010	5470	5470	5470	5470	0
35	20240502	193000	215171010	5470	5470	5470	5470	0
36	20240502	192900	215171010	5470	5470	5470	5470	0
37	20240502	192800	215171010	5470	5470	5470	5470	0
38	20240502	192700	215171010	5470	5470	5470	5470	0
39	20240502	192600	215171010	5470	5470	5470	5470	0
40	20240502	192500	215171010	5470	5470	5470	5470	0
41	20240502	192400	215171010	5470	5470	5470	5470	0
42	20240502	192300	215171010	5470	5470	5470	5470	0
43	20240502	192200	215171010	5470	5470	5470	5470	0
44	20240502	192100	215171010	5470	5470	5470	5470	0
45	20240502	192000	215171010	5470	5470	5470	5470	0
46	20240502	191900	215171010	5470	5470	5470	5470	0
47	20240502	191800	215171010	5470	5470	5470	5470	0
48	20240502	191700	215171010	5470	5470	5470	5470	0
49	20240502	191600	215171010	5470	5470	5470	5470	0
50	20240502	191500	215171010	5470	5470	5470	5470	0
51	20240502	191400	215171010	5470	5470	5470	5470	0
52	20240502	191300	215171010	5470	5470	5470	5470	0
53	20240502	191200	215171010	5470	5470	5470	5470	0
54	20240502	191100	215171010	5470	5470	5470	5470	0
55	20240502	191000	215171010	5470	5470	5470	5470	0
56	20240502	190900	215171010	5470	5470	5470	5470	0
57	20240502	190800	215171010	5470	5470	5470	5470	0
58	20240502	190700	215171010	5470	5470	5470	5470	0
59	20240502	190600	215171010	5470	5470	5470	5470	0
60	20240502	190500	215171010	5470	5470	5470	5470	0
61	20240502	190400	215171010	5470	5470	5470	5470	0
62	20240502	190300	215171010	5470	5470	5470	5470	326
63	20240502	190200	215171010	5470	5470	5470	5470	0
64	20240502	190100	215171010	5470	5470	5470	5470	0
65	20240502	190000	215171010	5470	5470	5470	5470	0
66	20240502	185900	215171010	5470	5470	5470	5470	0
67	20240502	185800	215171010	5470	5470	5470	5470	0
68	20240502	185700	215171010	5470	5470	5470	5470	0
69	20240502	185600	215171010	5470	5470	5470	5470	0
70	20240502	185500	215171010	5470	5470	5470	5470	0
71	20240502	185400	215171010	5470	5470	5470	5470	0
72	20240502	185300	215171010	5470	5470	5470	5470	0
73	20240502	185200	215171010	5470	5470	5470	5470	0
74	20240502	185100	215171010	5470	5470	5470	5470	0
75	20240502	185000	215171010	5470	5470	5470	5470	0
76	20240502	184900	215171010	5470	5470	5470	5470	0
77	20240502	184800	215171010	5470	5470	5470	5470	0
78	20240502	184700	215171010	5470	5470	5470	5470	0
79	20240502	184600	215171010	5470	5470	5470	5470	0
80	20240502	184500	215171010	5470	5470	5470	5470	0
81	20240502	184400	215171010	5470	5470	5470	5470	0
82	20240502	184300	215171010	5470	5470	5470	5470	0
83	20240502	184200	215171010	5470	5470	5470	5470	0
84	20240502	184100	215171010	5470	5470	5470	5470	0
85	20240502	184000	215171010	5470	5470	5470	5470	0
86	20240502	183900	215171010	5470	5470	5470	5470	0
87	20240502	183800	215171010	5470	5470	5470	5470	0
88	20240502	183700	215171010	5470	5470	5470	5470	0
89	20240502	183600	215171010	5470	5470	5470	5470	0
90	20240502	183500	215171010	5470	5470	5470	5470	0
91	20240502	183400	215171010	5470	5470	5470	5470	0
92	20240502	183300	215171010	5470	5470	5470	5470	326
93	20240502	183200	215171010	5470	5470	5470	5470	0
94	20240502	183100	215171010	5470	5470	5470	5470	0
95	20240502	183000	215171010	5470	5470	5470	5470	0
96	20240502	182900	215171010	5470	5470	5470	5470	0
97	20240502	182800	215171010	5470	5470	5470	5470	0
98	20240502	182700	215171010	5470	5470	5470	5470	0
99	20240502	182600	215171010	5470	5470	5470	5470	0
100	20240502	182500	215171010	5470	5470	5470	5470	0
101	20240502	182400	215171010	5470	5470	5470	5470	0
102	20240502	182300	215171010	5470	5470	5470	5470	0
103	20240502	182200	215171010	5470	5470	5470	5470	0
104	20240502	182100	215171010	5470	5470	5470	5470	0
105	20240502	182000	215171010	5470	5470	5470	5470	0
106	20240502	181900	215171010	5470	5470	5470	5470	0
107	20240502	181800	215171010	5470	5470	5470	5470	0
108	20240502	181700	215171010	5470	5470	5470	5470	0
109	20240502	181600	215171010	5470	5470	5470	5470	0
110	20240502	181500	215171010	5470	5470	5470	5470	0
111	20240502	181400	215171010	5470	5470	5470	5470	0
112	20240502	181300	215171010	5470	5470	5470	5470	0
113	20240502	181200	215171010	5470	5470	5470	5470	0
114	20240502	181100	215171010	5470	5470	5470	5470	0
115	20240502	181000	215171010	5470	5470	5470	5470	0
116	20240502	180900	215171010	5470	5470	5470	5470	0
117	20240502	180800	215171010	5470	5470	5470	5470	0
118	20240502	180700	215171010	5470	5470	5470	5470	0
119	20240502	180600	215171010	5470	5470	5470	5470	0
120	20240502	180500	215171010	5470	5470	5470	5470	0
121	20240502	180400	215171010	5470	5470	5470	5470	0
122	20240502	180300	215171010	5470	5470	5470	5470	326
123	20240502	180200	215171010	5470	5470	5470	5470	0
124	20240502	180100	215171010	5470	5470	5470	5470	0
125	20240502	180000	215171010	5470	5470	5470	5470	0
126	20240502	175900	215171010	5470	5470	5470	5470	0
127	20240502	175800	215171010	5470	5470	5470	5470	0
128	20240502	175700	215171010	5470	5470	5470	5470	0
129	20240502	175600	215171010	5470	5470	5470	5470	0
130	20240502	175500	215171010	5470	5470	5470	5470	0
131	20240502	175400	215171010	5470	5470	5470	5470	0
132	20240502	175300	215171010	5470	5470	5470	5470	0
133	20240502	175200	215171010	5470	5470	5470	5470	0
134	20240502	175100	215171010	5470	5470	5470	5470	0
135	20240502	175000	215171010	5470	5470	5470	5470	0
136	20240502	174900	215171010	5470	5470	5470	5470	0
137	20240502	174800	215171010	5470	5470	5470	5470	0
138	20240502	174700	215171010	5470	5470	5470	5470	0
139	20240502	174600	215171010	5470	5470	5470	5470	0
140	20240502	174500	215171010	5470	5470	5470	5470	0
141	20240502	174400	215171010	5470	5470	5470	5470	0
142	20240502	174300	215171010	5470	5470	5470	5470	0
143	20240502	174200	215171010	5470	5470	5470	5470	0
144	20240502	174100	215171010	5470	5470	5470	5470	0
145	20240502	174000	215171010	5470	5470	5470	5470	0
146	20240502	173900	215171010	5470	5470	5470	5470	0
147	20240502	173800	215171010	5470	5470	5470	5470	0
148	20240502	173700	215171010	5470	5470	5470	5470	0
149	20240502	173600	215171010	5470	5470	5470	5470	0
150	20240502	173500	215171010	5470	5470	5470	5470	0
151	20240502	173400	215171010	5470	5470	5470	5470	0
152	20240502	173300	215171010	5470	5470	5470	5470	326
153	20240502	173200	215171010	5470	5470	5470	5470	0
154	20240502	173100	215171010	5470	5470	5470	5470	0
155	20240502	173000	215171010	5470	5470	5470	5470	0
156	20240502	172900	215171010	5470	5470	5470	5470	0
157	20240502	172800	215171010	5470	5470	5470	5470	0
158	20240502	172700	215171010	5470	5470	5470	5470	0
159	20240502	172600	215171010	5470	5470	5470	5470	0
160	20240502	172500	215171010	5470	5470	5470	5470	0
161	20240502	172400	215171010	5470	5470	5470	5470	0
162	20240502	172300	215171010	5470	5470	5470	5470	0
163	20240502	172200	215171010	5470	5470	5470	5470	0
164	20240502	172100	215171010	5470	5470	5470	5470	0
165	20240502	172000	215171010	5470	5470	5470	5470	0
166	20240502	171900	215171010	5470	5470	5470	5470	0
167	20240502	171800	215171010	5470	5470	5470	5470	0
168	20240502	171700	215171010	5470	5470	5470	5470	0
169	20240502	171600	215171010	5470	5470	5470	5470	0
170	20240502	171500	215171010	5470	5470	5470	5470	0
171	20240502	171400	215171010	5470	5470	5470	5470	0
172	20240502	171300	215171010	5470	5470	5470	5470	0
173	20240502	171200	215171010	5470	5470	5470	5470	0
174	20240502	171100	215171010	5470	5470	5470	5470	0
175	20240502	171000	215171010	5470	5470	5470	5470	0
176	20240502	170900	215171010	5470	5470	5470	5470	0
177	20240502	170800	215171010	5470	5470	5470	5470	0
178	20240502	170700	215171010	5470	5470	5470	5470	0
179	20240502	170600	215171010	5470	5470	5470	5470	0
180	20240502	170500	215171010	5470	5470	5470	5470	0
181	20240502	170400	215171010	5470	5470	5470	5470	0
182	20240502	170300	215171010	5470	5470	5470	5470	326
183	20240502	170200	215171010	5470	5470	5470	5470	0
184	20240502	170100	215171010	5470	5470	5470	5470	0
185	20240502	170000	215171010	5470	5470	5470	5470	0
186	20240502	165900	215171010	5470	5470	5470	5470	0
187	20240502	165800	215171010	5470	5470	5470	5470	0
188	20240502	165700	215171010	5470	5470	5470	5470	0
189	20240502	165600	215171010	5470	5470	5470	5470	0
190	20240502	165500	215171010	5470	5470	5470	5470	0
191	20240502	165400	215171010	5470	5470	5470	5470	0
192	20240502	165300	215171010	5470	5470	5470	5470	0
193	20240502	165200	215171010	5470	5470	5470	5470	0
194	20240502	165100	215171010	5470	5470	5470	5470	0
195	20240502	165000	215171010	5470	5470	5470	5470	0
196	20240502	164900	215171010	5470	5470	5470	5470	0
197	20240502	164800	215171010	5470	5470	5470	5470	0
198	20240502	164700	215171010	5470	5470	5470	5470	0
199	20240502	164600	215171010	5470	5470	5470	5470	0
200	20240502	164500	215171010	5470	5470	5470	5470	0
201	20240502	164400	215171010	5470	5470	5470	5470	0
202	20240502	164300	215171010	5470	5470	5470	5470	0
203	20240502	164200	215171010	5470	5470	5470	5470	0
204	20240502	164100	215171010	5470	5470	5470	5470	0
205	20240502	164000	215171010	5470	5470	5470	5470	0
206	20240502	163900	215171010	5470	5470	5470	5470	0
207	20240502	163800	215171010	5470	5470	5470	5470	0
208	20240502	163700	215171010	5470	5470	5470	5470	0
209	20240502	163600	215171010	5470	5470	5470	5470	0
210	20240502	163500	215171010	5470	5470	5470	5470	0
211	20240502	163400	215171010	5470	5470	5470	5470	0
212	20240502	163300	215171010	5470	5470	5470	5470	326
213	20240502	163200	215171010	5470	5470	5470	5470	0
214	20240502	163100	215171010	5470	5470	5470	5470	0
215	20240502	163000	215171010	5470	5470	5470	5470	0
216	20240502	162900	215171010	5470	5470	5470	5470	0
217	20240502	162800	215171010	5470	5470	5470	5470	0
218	20240502	162700	215171010	5470	5470	5470	5470	0
219	20240502	162600	215171010	5470	5470	5470	5470	0
220	20240502	162500	215171010	5470	5470	5470	5470	0
221	20240502	162400	215171010	5470	5470	5470	5470	0
222	20240502	162300	215171010	5470	5470	5470	5470	0
223	20240502	162200	215171010	5470	5470	5470	5470	0
224	20240502	162100	215171010	5470	5470	5470	5470	0
225	20240502	162000	215171010	5470	5470	5470	5470	0
226	20240502	161900	215171010	5470	5470	5470	5470	0
227	20240502	161800	215171010	5470	5470	5470	5470	0
228	20240502	161700	215171010	5470	5470	5470	5470	0
229	20240502	161600	215171010	5470	5470	5470	5470	0
230	20240502	161500	215171010	5470	5470	5470	5470	0
231	20240502	161400	215171010	5470	5470	5470	5470	0
232	20240502	161300	215171010	5470	5470	5470	5470	0
233	20240502	161200	215171010	5470	5470	5470	5470	0
234	20240502	161100	215171010	5470	5470	5470	5470	0
235	20240502	161000	215171010	5470	5470	5470	5470	0
236	20240502	160900	215171010	5470	5470	5470	5470	0
237	20240502	160800	215171010	5470	5470	5470	5470	0
238	20240502	160700	215171010	5470	5470	5470	5470	0
239	20240502	160600	215171010	5470	5470	5470	5470	0
240	20240502	160500	215171010	5470	5470	5470	5470	0
241	20240502	160400	215171010	5470	5470	5470	5470	0
242	20240502	160300	215171010	5470	5470	5470	5470	326
243	20240502	160200	215171010	5470	5470	5470	5470	0
244	20240502	160100	215171010	5470	5470	5470	5470	0
245	20240502	160000	215171010	5470	5470	5470	5470	0
246	20240502	155900	215171010	5470	5470	5470	5470	0
247	20240502	155800	215171010	5470	5470	5470	5470	0
248	20240502	155700	215171010	5470	5470	5470	5470	0
249	20240502	155600	215171010	5470	5470	5470	5470	0
250	20240502	155500	215171010	5470	5470	5470	5470	0
251	20240502	155400	215171010	5470	5470	5470	5470	0
252	20240502	155300	215171010	5470	5470	5470	5470	0
253	20240502	155200	215171010	5470	5470	5470	5470	0
254	20240502	155100	215171010	5470	5470	5470	5470	0
255	20240502	155000	215171010	5470	5470	5470	5470	0
256	20240502	154900	215171010	5470	5470	5470	5470	0
257	20240502	154800	215171010	5470	5470	5470	5470	0
258	20240502	154700	215171010	5470	5470	5470	5470	0
259	20240502	154600	215171010	5470	5470	5470	5470	0
260	20240502	154500	215171010	5470	5470	5470	5470	0
261	20240502	154400	215171010	5470	5470	5470	5470	0
262	20240502	154300	215171010	5470	5470	5470	5470	0
263	20240502	154200	215171010	5470	5470	5470	5470	0
264	20240502	154100	215171010	5470	5470	5470	5470	0
265	20240502	154000	215171010	5470	5470	5470	5470	0
266	20240502	153900	215171010	5470	5470	5470	5470	0
267	20240502	153800	215171010	5470	5470	5470	5470	0
268	20240502	153700	215171010	5470	5470	5470	5470	0
269	20240502	153600	215171010	5470	5470	5470	5470	0
270	20240502	153500	215171010	5470	5470	5470	5470	0
271	20240502	153400	215171010	5470	5470	5470	5470	0
272	20240502	153300	215171010	5470	5470	5470	5470	326
273	20240502	153200	215171010	5470	5470	5470	5470	0
274	20240502	153100	215171010	5470	5470	5470	5470	0
275	20240502	153000	215171010	5470	5470	5470	5470	326
276	20240502	152900	213387790	5490	5490	5490	5490	0
277	20240502	152800	213387790	5490	5490	5490	5490	0
278	20240502	152700	213387790	5490	5490	5490	5490	0
279	20240502	152600	213387790	5490	5490	5490	5490	0
280	20240502	152500	213387790	5490	5490	5490	5490	0
281	20240502	152400	213387790	5490	5490	5490	5490	0
282	20240502	152300	213387790	5490	5490	5490	5490	0
283	20240502	152200	213387790	5490	5490	5490	5490	0
284	20240502	152100	213387790	5490	5490	5490	5490	0
285	20240502	152000	213387790	5490	5490	5490	5490	0
286	20240502	151900	213387790	5490	5490	5490	5490	1
287	20240502	151800	213382300	5490	5490	5490	5490	0
288	20240502	151700	213382300	5490	5490	5490	5490	0
289	20240502	151600	213382300	5490	5490	5490	5490	0
290	20240502	151500	213382300	5490	5490	5490	5490	0
291	20240502	151400	213382300	5490	5490	5490	5490	0
292	20240502	151300	213382300	5490	5490	5490	5490	10
293	20240502	151200	213327400	5480	5480	5480	5480	0
294	20240502	151100	213327400	5480	5480	5480	5480	75
295	20240502	151000	212916400	5480	5480	5480	5480	0
296	20240502	150900	212916400	5480	5480	5480	5480	0
297	20240502	150800	212916400	5480	5480	5480	5480	0
298	20240502	150700	212916400	5480	5480	5480	5480	0
299	20240502	150600	212916400	5480	5480	5480	5480	0
300	20240502	150500	212916400	5480	5480	5480	5480	0
301	20240502	150400	212916400	5480	5480	5480	5480	0
302	20240502	150300	212916400	5480	5480	5480	5480	0
303	20240502	150200	212916400	5480	5480	5480	5480	110
304	20240502	150100	212313600	5480	5480	5480	5480	0
305	20240502	150000	212313600	5480	5480	5480	5480	10
306	20240502	145900	212258800	5480	5480	5480	5480	0
307	20240502	145800	212258800	5480	5480	5480	5480	0
308	20240502	145700	212258800	5480	5480	5480	5480	0
309	20240502	145600	212258800	5480	5480	5480	5480	0
310	20240502	145500	212258800	5480	5480	5480	5480	0
311	20240502	145400	212258800	5480	5480	5480	5480	0
312	20240502	145300	212258800	5480	5480	5480	5480	457
313	20240502	145200	209754440	5480	5480	5480	5480	0
314	20240502	145100	209754440	5480	5480	5480	5480	100
315	20240502	145000	209206440	5470	5470	5470	5470	0
316	20240502	144900	209206440	5470	5470	5470	5470	3
317	20240502	144800	209190030	5470	5470	5470	5470	0
318	20240502	144700	209190030	5470	5470	5470	5470	0
319	20240502	144600	209190030	5470	5470	5470	5470	0
320	20240502	144500	209190030	5470	5470	5470	5470	0
321	20240502	144400	209190030	5470	5470	5470	5470	0
322	20240502	144300	209190030	5470	5470	5470	5470	0
323	20240502	144200	209190030	5470	5470	5470	5470	0
324	20240502	144100	209190030	5470	5470	5470	5470	0
325	20240502	144000	209190030	5470	5470	5470	5470	0
326	20240502	143900	209190030	5470	5470	5470	5470	0
327	20240502	143800	209190030	5470	5470	5470	5470	2
328	20240502	143700	209179090	5480	5480	5480	5480	0
329	20240502	143600	209179090	5480	5480	5480	5480	0
330	20240502	143500	209179090	5480	5480	5480	5480	0
331	20240502	143400	209179090	5480	5480	5480	5480	0
332	20240502	143300	209179090	5480	5470	5480	5470	26
333	20240502	143200	209036670	5480	5480	5480	5480	0
334	20240502	143100	209036670	5480	5480	5480	5480	0
335	20240502	143000	209036670	5480	5480	5480	5480	1
336	20240502	142900	209031190	5480	5480	5480	5480	0
337	20240502	142800	209031190	5480	5480	5480	5480	0
338	20240502	142700	209031190	5480	5480	5480	5480	0
339	20240502	142600	209031190	5480	5480	5480	5480	0
340	20240502	142500	209031190	5480	5480	5480	5480	0
341	20240502	142400	209031190	5480	5480	5480	5480	0
342	20240502	142300	209031190	5480	5480	5480	5480	0
343	20240502	142200	209031190	5480	5480	5480	5480	1
344	20240502	142100	209025710	5480	5480	5480	5480	0
345	20240502	142000	209025710	5480	5480	5480	5480	0
346	20240502	141900	209025710	5480	5480	5480	5480	0
347	20240502	141800	209025710	5480	5480	5480	5480	4
348	20240502	141700	209003790	5470	5470	5470	5470	0
349	20240502	141600	209003790	5470	5470	5470	5470	0
350	20240502	141500	209003790	5470	5470	5470	5470	0
351	20240502	141400	209003790	5470	5470	5470	5470	0
352	20240502	141300	209003790	5470	5470	5470	5470	2
353	20240502	141200	208992850	5470	5470	5470	5470	0
354	20240502	141100	208992850	5470	5470	5470	5470	0
355	20240502	141000	208992850	5470	5470	5470	5470	0
356	20240502	140900	208992850	5470	5470	5470	5470	0
357	20240502	140800	208992850	5470	5470	5470	5470	0
358	20240502	140700	208992850	5470	5470	5470	5470	0
359	20240502	140600	208992850	5470	5470	5470	5470	0
360	20240502	140500	208992850	5470	5470	5470	5470	0
361	20240502	140400	208992850	5470	5470	5470	5470	0
362	20240502	140300	208992850	5470	5470	5470	5470	0
363	20240502	140200	208992850	5470	5470	5470	5470	0
364	20240502	140100	208992850	5470	5470	5470	5470	0
365	20240502	140000	208992850	5470	5470	5470	5470	0
366	20240502	135900	208992850	5470	5470	5470	5470	0
367	20240502	135800	208992850	5470	5470	5470	5470	0
368	20240502	135700	208992850	5470	5470	5470	5470	0
369	20240502	135600	208992850	5470	5470	5470	5470	0
370	20240502	135500	208992850	5470	5470	5470	5470	0
371	20240502	135400	208992850	5470	5470	5470	5470	0
372	20240502	135300	208992850	5470	5470	5470	5470	0
373	20240502	135200	208992850	5470	5470	5470	5470	0
374	20240502	135100	208992850	5470	5470	5470	5470	0
375	20240502	135000	208992850	5470	5470	5470	5470	0
376	20240502	134900	208992850	5470	5470	5470	5470	0
377	20240502	134800	208992850	5470	5470	5470	5470	87
378	20240502	134700	208516960	5470	5470	5470	5470	0
379	20240502	134600	208516960	5470	5470	5470	5470	0
380	20240502	134500	208516960	5470	5470	5470	5470	0
381	20240502	134400	208516960	5470	5470	5470	5470	0
382	20240502	134300	208516960	5470	5470	5470	5470	0
383	20240502	134200	208516960	5470	5470	5470	5470	0
384	20240502	134100	208516960	5470	5470	5470	5470	0
385	20240502	134000	208516960	5470	5470	5470	5470	0
386	20240502	133900	208516960	5470	5470	5470	5470	0
387	20240502	133800	208516960	5470	5470	5470	5470	0
388	20240502	133700	208516960	5470	5470	5470	5470	0
389	20240502	133600	208516960	5470	5470	5470	5470	0
390	20240502	133500	208516960	5470	5470	5470	5470	0
391	20240502	133400	208516960	5470	5470	5470	5470	218
392	20240502	133300	207324500	5470	5480	5480	5470	3817
393	20240502	133200	186445340	5480	5480	5480	5480	0
394	20240502	133100	186445340	5480	5480	5480	5480	0
395	20240502	133000	186445340	5480	5480	5480	5480	2503
396	20240502	132900	172728900	5480	5480	5480	5480	0
397	20240502	132800	172728900	5480	5480	5480	5480	0
398	20240502	132700	172728900	5480	5480	5480	5480	0
399	20240502	132600	172728900	5480	5480	5480	5480	0
400	20240502	132500	172728900	5480	5480	5480	5480	0
401	20240502	132400	172728900	5480	5480	5480	5480	0
402	20240502	132300	172728900	5480	5480	5480	5480	0
403	20240502	132200	172728900	5480	5480	5480	5480	0
404	20240502	132100	172728900	5480	5480	5480	5480	0
405	20240502	132000	172728900	5480	5480	5480	5480	702
406	20240502	131900	168881940	5480	5480	5480	5480	0
407	20240502	131800	168881940	5480	5480	5480	5480	0
408	20240502	131700	168881940	5480	5480	5480	5480	0
409	20240502	131600	168881940	5480	5480	5480	5480	1000
410	20240502	131500	163401940	5480	5480	5480	5480	0
411	20240502	131400	163401940	5480	5480	5480	5480	0
412	20240502	131300	163401940	5480	5480	5480	5480	0
413	20240502	131200	163401940	5480	5480	5480	5480	0
414	20240502	131100	163401940	5480	5480	5480	5480	604
415	20240502	131000	160092020	5490	5490	5490	5490	0
416	20240502	130900	160092020	5490	5490	5490	5490	18
417	20240502	130800	159993200	5490	5490	5490	5490	0
418	20240502	130700	159993200	5490	5490	5490	5490	20
419	20240502	130600	159883400	5490	5490	5490	5490	18
420	20240502	130500	159784580	5490	5490	5490	5490	0
421	20240502	130400	159784580	5490	5490	5490	5490	0
422	20240502	130300	159784580	5490	5490	5490	5490	18
423	20240502	130200	159685760	5490	5490	5490	5490	0
424	20240502	130100	159685760	5490	5490	5490	5490	0
425	20240502	130000	159685760	5490	5490	5490	5490	18
426	20240502	125900	159586940	5490	5490	5490	5490	0
427	20240502	125800	159586940	5490	5490	5490	5490	0
428	20240502	125700	159586940	5490	5490	5490	5490	1
429	20240502	125600	159581450	5480	5480	5480	5480	0
430	20240502	125500	159581450	5480	5480	5480	5480	0
431	20240502	125400	159581450	5480	5480	5480	5480	0
432	20240502	125300	159581450	5480	5480	5480	5480	0
433	20240502	125200	159581450	5480	5480	5480	5480	0
434	20240502	125100	159581450	5480	5480	5480	5480	20
435	20240502	125000	159471850	5480	5480	5480	5480	0
436	20240502	124900	159471850	5480	5480	5480	5480	0
437	20240502	124800	159471850	5480	5480	5480	5480	483
438	20240502	124700	156825010	5480	5480	5480	5480	181
439	20240502	124600	155833130	5480	5480	5480	5480	4217
440	20240502	124500	132723970	5480	5480	5480	5480	0
441	20240502	124400	132723970	5480	5480	5480	5480	0
442	20240502	124300	132723970	5480	5480	5480	5480	1
443	20240502	124200	132718490	5490	5490	5490	5490	19
444	20240502	124100	132614180	5490	5490	5490	5490	0
445	20240502	124000	132614180	5490	5490	5490	5490	0
446	20240502	123900	132614180	5490	5490	5490	5490	20
447	20240502	123800	132504380	5490	5490	5490	5490	0
448	20240502	123700	132504380	5490	5490	5490	5490	1
449	20240502	123600	132498890	5490	5500	5500	5490	2185
450	20240502	123500	120503040	5500	5500	5500	5500	0
451	20240502	123400	120503040	5500	5500	5500	5500	0
452	20240502	123300	120503040	5500	5490	5500	5490	2
453	20240502	123200	120492050	5490	5490	5490	5490	480
454	20240502	123100	117856850	5490	5490	5490	5490	0
455	20240502	123000	117856850	5490	5500	5500	5490	1171
456	20240502	122900	111427860	5500	5500	5500	5500	119
457	20240502	122800	110773360	5500	5500	5500	5500	500
458	20240502	122700	108023360	5490	5490	5490	5490	4
459	20240502	122600	108001400	5490	5490	5490	5490	2
460	20240502	122500	107990420	5500	5500	5500	5500	10
461	20240502	122400	107935420	5490	5500	5500	5490	22
462	20240502	122300	107814440	5500	5500	5500	5500	0
463	20240502	122200	107814440	5500	5500	5500	5500	0
464	20240502	122100	107814440	5500	5500	5500	5500	20
465	20240502	122000	107704440	5500	5500	5500	5500	0
466	20240502	121900	107704440	5500	5500	5500	5500	0
467	20240502	121800	107704440	5500	5500	5500	5500	171
468	20240502	121700	106763940	5500	5500	5500	5500	0
469	20240502	121600	106763940	5500	5500	5500	5500	0
470	20240502	121500	106763940	5500	5500	5500	5500	21
471	20240502	121400	106648440	5500	5500	5500	5500	0
472	20240502	121300	106648440	5500	5500	5500	5500	0
473	20240502	121200	106648440	5500	5500	5500	5500	21
474	20240502	121100	106532940	5500	5500	5500	5500	0
475	20240502	121000	106532940	5500	5500	5500	5500	0
476	20240502	120900	106532940	5500	5500	5500	5500	21
477	20240502	120800	106417440	5500	5500	5500	5500	0
478	20240502	120700	106417440	5500	5500	5500	5500	0
479	20240502	120600	106417440	5500	5490	5500	5490	26
480	20240502	120500	106274450	5490	5490	5490	5490	394
481	20240502	120400	104111390	5490	5490	5490	5490	0
482	20240502	120300	104111390	5490	5490	5490	5490	22
483	20240502	120200	103990610	5490	5490	5490	5490	0
484	20240502	120100	103990610	5490	5490	5490	5490	0
485	20240502	120000	103990610	5490	5490	5490	5490	22
486	20240502	115900	103869830	5490	5490	5490	5490	0
487	20240502	115800	103869830	5490	5490	5490	5490	0
488	20240502	115700	103869830	5490	5490	5490	5490	22
489	20240502	115600	103749050	5490	5490	5490	5490	150
490	20240502	115500	102925550	5490	5490	5490	5490	10
491	20240502	115400	102870650	5480	5480	5480	5480	0
492	20240502	115300	102870650	5480	5480	5480	5480	0
493	20240502	115200	102870650	5480	5480	5480	5480	0
494	20240502	115100	102870650	5480	5480	5480	5480	0
495	20240502	115000	102870650	5480	5480	5480	5480	0
496	20240502	114900	102870650	5480	5480	5480	5480	0
497	20240502	114800	102870650	5480	5480	5480	5480	0
498	20240502	114700	102870650	5480	5480	5480	5480	0
499	20240502	114600	102870650	5480	5480	5480	5480	34
500	20240502	114500	102684330	5490	5490	5490	5490	1
501	20240502	114400	102678840	5470	5470	5470	5470	0
502	20240502	114300	102678840	5470	5470	5470	5470	0
503	20240502	114200	102678840	5470	5470	5470	5470	0
504	20240502	114100	102678840	5470	5470	5470	5470	0
505	20240502	114000	102678840	5470	5480	5490	5470	1978
506	20240502	113900	91839200	5470	5470	5470	5470	0
507	20240502	113800	91839200	5470	5470	5470	5470	0
508	20240502	113700	91839200	5470	5470	5470	5470	0
509	20240502	113600	91839200	5470	5470	5470	5470	1
510	20240502	113500	91833730	5470	5470	5470	5470	0
511	20240502	113400	91833730	5470	5470	5470	5470	0
512	20240502	113300	91833730	5470	5470	5470	5470	15
513	20240502	113200	91751680	5470	5470	5470	5470	5
514	20240502	113100	91724330	5470	5470	5470	5470	0
515	20240502	113000	91724330	5470	5470	5470	5470	0
516	20240502	112900	91724330	5470	5470	5470	5470	1
517	20240502	112800	91718860	5480	5480	5480	5480	0
518	20240502	112700	91718860	5480	5480	5480	5480	23
519	20240502	112600	91592820	5480	5480	5480	5480	0
520	20240502	112500	91592820	5480	5480	5480	5480	0
521	20240502	112400	91592820	5480	5480	5480	5480	23
522	20240502	112300	91466780	5480	5480	5480	5480	0
523	20240502	112200	91466780	5480	5480	5480	5480	1
524	20240502	112100	91461300	5470	5470	5470	5470	0
525	20240502	112000	91461300	5470	5470	5470	5470	0
526	20240502	111900	91461300	5470	5470	5470	5470	500
527	20240502	111800	88726300	5480	5480	5480	5480	1
528	20240502	111700	88720820	5470	5470	5470	5470	0
529	20240502	111600	88720820	5470	5470	5470	5470	2
530	20240502	111500	88709880	5470	5470	5470	5470	4
531	20240502	111400	88688000	5460	5470	5470	5460	661
532	20240502	111300	85073250	5470	5470	5470	5470	0
533	20240502	111200	85073250	5470	5470	5470	5470	26
534	20240502	111100	84931030	5470	5470	5470	5470	0
535	20240502	111000	84931030	5470	5470	5470	5470	0
536	20240502	110900	84931030	5470	5470	5470	5470	46
537	20240502	110800	84679410	5470	5470	5470	5470	1
538	20240502	110700	84673940	5460	5460	5460	5460	0
539	20240502	110600	84673940	5460	5460	5460	5460	0
540	20240502	110500	84673940	5460	5460	5460	5460	0
541	20240502	110400	84673940	5460	5460	5460	5460	0
542	20240502	110300	84673940	5460	5460	5460	5460	793
543	20240502	110200	80344160	5460	5460	5460	5460	0
544	20240502	110100	80344160	5460	5460	5460	5460	0
545	20240502	110000	80344160	5460	5460	5460	5460	0
546	20240502	105900	80344160	5460	5460	5460	5460	0
547	20240502	105800	80344160	5460	5460	5460	5460	150
548	20240502	105700	79525160	5460	5460	5460	5460	461
549	20240502	105600	77008100	5460	5460	5460	5460	0
550	20240502	105500	77008100	5460	5460	5460	5460	40
551	20240502	105400	76789700	5460	5470	5470	5460	826
552	20240502	105300	72279480	5470	5470	5470	5470	0
553	20240502	105200	72279480	5470	5470	5470	5470	236
554	20240502	105100	70988560	5480	5470	5480	5470	29
555	20240502	105000	70829650	5480	5470	5480	5470	10
556	20240502	104900	70774860	5480	5480	5480	5480	0
557	20240502	104800	70774860	5480	5480	5480	5480	1028
558	20240502	104700	65141420	5480	5460	5480	5460	82
559	20240502	104600	64693520	5470	5470	5470	5470	6
560	20240502	104500	64660700	5470	5470	5470	5470	23
561	20240502	104400	64534890	5470	5460	5470	5460	30
562	20240502	104300	64371080	5460	5460	5460	5460	511
563	20240502	104200	61581020	5460	5480	5480	5460	2565
564	20240502	104100	47547530	5480	5480	5480	5480	0
565	20240502	104000	47547530	5480	5480	5480	5480	0
566	20240502	103900	47547530	5480	5480	5480	5480	32
567	20240502	103800	47372170	5480	5480	5480	5480	0
568	20240502	103700	47372170	5480	5480	5480	5480	0
569	20240502	103600	47372170	5480	5480	5480	5480	32
570	20240502	103500	47196810	5480	5470	5480	5470	113
571	20240502	103400	46578690	5470	5470	5470	5470	1
572	20240502	103300	46573220	5470	5470	5470	5470	125
573	20240502	103200	45889470	5470	5470	5470	5470	0
574	20240502	103100	45889470	5470	5470	5470	5470	0
575	20240502	103000	45889470	5470	5470	5470	5470	1
576	20240502	102900	45884000	5460	5460	5460	5460	0
577	20240502	102800	45884000	5460	5460	5460	5460	0
578	20240502	102700	45884000	5460	5460	5470	5450	378
579	20240502	102600	43820350	5460	5460	5460	5460	0
580	20240502	102500	43820350	5460	5460	5460	5460	0
581	20240502	102400	43820350	5460	5460	5460	5460	33
582	20240502	102300	43640170	5460	5460	5460	5450	114
583	20240502	102200	43018820	5450	5450	5450	5450	0
584	20240502	102100	43018820	5450	5450	5450	5450	183
585	20240502	102000	42021470	5440	5440	5440	5440	0
586	20240502	101900	42021470	5440	5440	5440	5440	0
587	20240502	101800	42021470	5440	5450	5450	5440	1671
588	20240502	101700	32914960	5440	5440	5440	5440	0
589	20240502	101600	32914960	5440	5440	5440	5440	10
590	20240502	101500	32860560	5440	5440	5450	5440	138
591	20240502	101400	32109820	5440	5440	5440	5440	0
592	20240502	101300	32109820	5440	5440	5440	5440	0
593	20240502	101200	32109820	5440	5440	5440	5440	43
594	20240502	101100	31875900	5440	5440	5440	5440	0
595	20240502	101000	31875900	5440	5440	5440	5440	90
596	20240502	100900	31386300	5440	5440	5440	5440	38
597	20240502	100800	31179580	5440	5440	5440	5440	1
598	20240502	100700	31174140	5430	5440	5440	5430	26
599	20240502	100600	31032810	5430	5430	5440	5430	410
600	20240502	100500	28803310	5430	5430	5430	5430	0
601	20240502	100400	28803310	5430	5430	5430	5430	10
602	20240502	100300	28749010	5420	5420	5420	5420	0
603	20240502	100200	28749010	5420	5420	5420	5420	0
604	20240502	100100	28749010	5420	5420	5420	5420	0
605	20240502	100000	28749010	5420	5420	5420	5420	0
606	20240502	095900	28749010	5420	5420	5420	5420	0
607	20240502	095800	28749010	5420	5420	5420	5420	0
608	20240502	095700	28749010	5420	5420	5420	5420	774
609	20240502	095600	24553930	5420	5420	5420	5420	0
610	20240502	095500	24553930	5420	5420	5420	5420	3
611	20240502	095400	24537670	5420	5420	5420	5420	0
612	20240502	095300	24537670	5420	5420	5420	5420	0
613	20240502	095200	24537670	5420	5420	5420	5420	0
614	20240502	095100	24537670	5420	5420	5420	5420	312
615	20240502	095000	22846630	5410	5410	5410	5410	0
616	20240502	094900	22846630	5410	5410	5410	5410	0
617	20240502	094800	22846630	5410	5410	5410	5410	45
618	20240502	094700	22603180	5400	5400	5400	5400	0
619	20240502	094600	22603180	5400	5400	5400	5400	0
620	20240502	094500	22603180	5400	5400	5400	5400	0
621	20240502	094400	22603180	5400	5400	5400	5400	0
622	20240502	094300	22603180	5400	5400	5400	5400	0
623	20240502	094200	22603180	5400	5400	5400	5400	0
624	20240502	094100	22603180	5400	5400	5400	5400	0
625	20240502	094000	22603180	5400	5400	5400	5400	0
626	20240502	093900	22603180	5400	5400	5400	5400	0
627	20240502	093800	22603180	5400	5400	5400	5400	0
628	20240502	093700	22603180	5400	5400	5400	5400	0
629	20240502	093600	22603180	5400	5400	5400	5400	1
630	20240502	093500	22597780	5400	5400	5400	5400	0
631	20240502	093400	22597780	5400	5400	5400	5400	33
632	20240502	093300	22419580	5390	5390	5390	5390	0
633	20240502	093200	22419580	5390	5390	5390	5390	0
634	20240502	093100	22419580	5390	5390	5390	5390	0
635	20240502	093000	22419580	5390	5390	5390	5390	0
636	20240502	092900	22419580	5390	5390	5390	5390	0
637	20240502	092800	22419580	5390	5390	5390	5390	96
638	20240502	092700	21902140	5410	5410	5410	5410	39
639	20240502	092600	21691150	5410	5410	5410	5410	1
640	20240502	092500	21685740	5410	5400	5410	5400	40
641	20240502	092400	21469700	5410	5410	5410	5400	39
642	20240502	092300	21258990	5410	5410	5410	5410	0
643	20240502	092200	21258990	5410	5410	5410	5410	1
644	20240502	092100	21253580	5380	5380	5380	5380	0
645	20240502	092000	21253580	5380	5380	5380	5380	0
646	20240502	091900	21253580	5380	5380	5380	5380	0
647	20240502	091800	21253580	5380	5380	5380	5380	0
648	20240502	091700	21253580	5380	5380	5380	5380	0
649	20240502	091600	21253580	5380	5380	5380	5380	2
650	20240502	091500	21242820	5380	5380	5380	5380	0
651	20240502	091400	21242820	5380	5380	5380	5380	0
652	20240502	091300	21242820	5380	5380	5380	5380	4
653	20240502	091200	21221300	5380	5380	5380	5380	0
654	20240502	091100	21221300	5380	5380	5380	5380	0
655	20240502	091000	21221300	5380	5380	5380	5380	0
656	20240502	090900	21221300	5380	5380	5380	5380	0
657	20240502	090800	21221300	5380	5380	5380	5380	0
658	20240502	090700	21221300	5380	5380	5380	5380	732
659	20240502	090600	17283140	5400	5410	5410	5380	2460
660	20240502	090500	4032810	5400	5400	5400	5400	0
661	20240502	090400	4032810	5400	5400	5400	5400	0
662	20240502	090300	4032810	5400	5400	5400	5400	98
663	20240502	090200	3503610	5390	5400	5400	5390	51
664	20240502	090100	3228710	5410	5410	5410	5410	0
665	20240502	090000	3228710	5410	5410	5410	5390	598