KissMeData/241790/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	205100	493314340	12440	12440	12440	12440	1518
3	20240502	205000	493314340	12440	12440	12440	12440	0
4	20240502	204900	493314340	12440	12440	12440	12440	0
5	20240502	204800	493314340	12440	12440	12440	12440	0
6	20240502	204700	493314340	12440	12440	12440	12440	0
7	20240502	204600	493314340	12440	12440	12440	12440	0
8	20240502	204500	493314340	12440	12440	12440	12440	0
9	20240502	204400	493314340	12440	12440	12440	12440	0
10	20240502	204300	493314340	12440	12440	12440	12440	0
11	20240502	204200	493314340	12440	12440	12440	12440	0
12	20240502	204100	493314340	12440	12440	12440	12440	0
13	20240502	204000	493314340	12440	12440	12440	12440	0
14	20240502	203900	493314340	12440	12440	12440	12440	0
15	20240502	203800	493314340	12440	12440	12440	12440	0
16	20240502	203700	493314340	12440	12440	12440	12440	0
17	20240502	203600	493314340	12440	12440	12440	12440	0
18	20240502	203500	493314340	12440	12440	12440	12440	0
19	20240502	203400	493314340	12440	12440	12440	12440	0
20	20240502	203300	493314340	12440	12440	12440	12440	0
21	20240502	203200	493314340	12440	12440	12440	12440	0
22	20240502	203100	493314340	12440	12440	12440	12440	0
23	20240502	203000	493314340	12440	12440	12440	12440	0
24	20240502	202900	493314340	12440	12440	12440	12440	0
25	20240502	202800	493314340	12440	12440	12440	12440	0
26	20240502	202700	493314340	12440	12440	12440	12440	0
27	20240502	202600	493314340	12440	12440	12440	12440	0
28	20240502	202500	493314340	12440	12440	12440	12440	0
29	20240502	202400	493314340	12440	12440	12440	12440	0
30	20240502	202300	493314340	12440	12440	12440	12440	0
31	20240502	202200	493314340	12440	12440	12440	12440	0
32	20240502	202100	493314340	12440	12440	12440	12440	1518
33	20240502	202000	493314340	12440	12440	12440	12440	0
34	20240502	201900	493314340	12440	12440	12440	12440	0
35	20240502	201800	493314340	12440	12440	12440	12440	0
36	20240502	201700	493314340	12440	12440	12440	12440	0
37	20240502	201600	493314340	12440	12440	12440	12440	0
38	20240502	201500	493314340	12440	12440	12440	12440	0
39	20240502	201400	493314340	12440	12440	12440	12440	0
40	20240502	201300	493314340	12440	12440	12440	12440	0
41	20240502	201200	493314340	12440	12440	12440	12440	0
42	20240502	201100	493314340	12440	12440	12440	12440	0
43	20240502	201000	493314340	12440	12440	12440	12440	0
44	20240502	200900	493314340	12440	12440	12440	12440	0
45	20240502	200800	493314340	12440	12440	12440	12440	0
46	20240502	200700	493314340	12440	12440	12440	12440	0
47	20240502	200600	493314340	12440	12440	12440	12440	0
48	20240502	200500	493314340	12440	12440	12440	12440	0
49	20240502	200400	493314340	12440	12440	12440	12440	0
50	20240502	200300	493314340	12440	12440	12440	12440	0
51	20240502	200200	493314340	12440	12440	12440	12440	0
52	20240502	200100	493314340	12440	12440	12440	12440	0
53	20240502	200000	493314340	12440	12440	12440	12440	0
54	20240502	195900	493314340	12440	12440	12440	12440	0
55	20240502	195800	493314340	12440	12440	12440	12440	0
56	20240502	195700	493314340	12440	12440	12440	12440	0
57	20240502	195600	493314340	12440	12440	12440	12440	0
58	20240502	195500	493314340	12440	12440	12440	12440	0
59	20240502	195400	493314340	12440	12440	12440	12440	0
60	20240502	195300	493314340	12440	12440	12440	12440	0
61	20240502	195200	493314340	12440	12440	12440	12440	0
62	20240502	195100	493314340	12440	12440	12440	12440	1518
63	20240502	195000	493314340	12440	12440	12440	12440	0
64	20240502	194900	493314340	12440	12440	12440	12440	0
65	20240502	194800	493314340	12440	12440	12440	12440	0
66	20240502	194700	493314340	12440	12440	12440	12440	0
67	20240502	194600	493314340	12440	12440	12440	12440	0
68	20240502	194500	493314340	12440	12440	12440	12440	0
69	20240502	194400	493314340	12440	12440	12440	12440	0
70	20240502	194300	493314340	12440	12440	12440	12440	0
71	20240502	194200	493314340	12440	12440	12440	12440	0
72	20240502	194100	493314340	12440	12440	12440	12440	0
73	20240502	194000	493314340	12440	12440	12440	12440	0
74	20240502	193900	493314340	12440	12440	12440	12440	0
75	20240502	193800	493314340	12440	12440	12440	12440	0
76	20240502	193700	493314340	12440	12440	12440	12440	0
77	20240502	193600	493314340	12440	12440	12440	12440	0
78	20240502	193500	493314340	12440	12440	12440	12440	0
79	20240502	193400	493314340	12440	12440	12440	12440	0
80	20240502	193300	493314340	12440	12440	12440	12440	0
81	20240502	193200	493314340	12440	12440	12440	12440	0
82	20240502	193100	493314340	12440	12440	12440	12440	0
83	20240502	193000	493314340	12440	12440	12440	12440	0
84	20240502	192900	493314340	12440	12440	12440	12440	0
85	20240502	192800	493314340	12440	12440	12440	12440	0
86	20240502	192700	493314340	12440	12440	12440	12440	0
87	20240502	192600	493314340	12440	12440	12440	12440	0
88	20240502	192500	493314340	12440	12440	12440	12440	0
89	20240502	192400	493314340	12440	12440	12440	12440	0
90	20240502	192300	493314340	12440	12440	12440	12440	0
91	20240502	192200	493314340	12440	12440	12440	12440	0
92	20240502	192100	493314340	12440	12440	12440	12440	1518
93	20240502	192000	493314340	12440	12440	12440	12440	0
94	20240502	191900	493314340	12440	12440	12440	12440	0
95	20240502	191800	493314340	12440	12440	12440	12440	0
96	20240502	191700	493314340	12440	12440	12440	12440	0
97	20240502	191600	493314340	12440	12440	12440	12440	0
98	20240502	191500	493314340	12440	12440	12440	12440	0
99	20240502	191400	493314340	12440	12440	12440	12440	0
100	20240502	191300	493314340	12440	12440	12440	12440	0
101	20240502	191200	493314340	12440	12440	12440	12440	0
102	20240502	191100	493314340	12440	12440	12440	12440	0
103	20240502	191000	493314340	12440	12440	12440	12440	0
104	20240502	190900	493314340	12440	12440	12440	12440	0
105	20240502	190800	493314340	12440	12440	12440	12440	0
106	20240502	190700	493314340	12440	12440	12440	12440	0
107	20240502	190600	493314340	12440	12440	12440	12440	0
108	20240502	190500	493314340	12440	12440	12440	12440	0
109	20240502	190400	493314340	12440	12440	12440	12440	0
110	20240502	190300	493314340	12440	12440	12440	12440	0
111	20240502	190200	493314340	12440	12440	12440	12440	0
112	20240502	190100	493314340	12440	12440	12440	12440	0
113	20240502	190000	493314340	12440	12440	12440	12440	0
114	20240502	185900	493314340	12440	12440	12440	12440	0
115	20240502	185800	493314340	12440	12440	12440	12440	0
116	20240502	185700	493314340	12440	12440	12440	12440	0
117	20240502	185600	493314340	12440	12440	12440	12440	0
118	20240502	185500	493314340	12440	12440	12440	12440	0
119	20240502	185400	493314340	12440	12440	12440	12440	0
120	20240502	185300	493314340	12440	12440	12440	12440	0
121	20240502	185200	493314340	12440	12440	12440	12440	0
122	20240502	185100	493314340	12440	12440	12440	12440	1518
123	20240502	185000	493314340	12440	12440	12440	12440	0
124	20240502	184900	493314340	12440	12440	12440	12440	0
125	20240502	184800	493314340	12440	12440	12440	12440	0
126	20240502	184700	493314340	12440	12440	12440	12440	0
127	20240502	184600	493314340	12440	12440	12440	12440	0
128	20240502	184500	493314340	12440	12440	12440	12440	0
129	20240502	184400	493314340	12440	12440	12440	12440	0
130	20240502	184300	493314340	12440	12440	12440	12440	0
131	20240502	184200	493314340	12440	12440	12440	12440	0
132	20240502	184100	493314340	12440	12440	12440	12440	0
133	20240502	184000	493314340	12440	12440	12440	12440	0
134	20240502	183900	493314340	12440	12440	12440	12440	0
135	20240502	183800	493314340	12440	12440	12440	12440	0
136	20240502	183700	493314340	12440	12440	12440	12440	0
137	20240502	183600	493314340	12440	12440	12440	12440	0
138	20240502	183500	493314340	12440	12440	12440	12440	0
139	20240502	183400	493314340	12440	12440	12440	12440	0
140	20240502	183300	493314340	12440	12440	12440	12440	0
141	20240502	183200	493314340	12440	12440	12440	12440	0
142	20240502	183100	493314340	12440	12440	12440	12440	0
143	20240502	183000	493314340	12440	12440	12440	12440	0
144	20240502	182900	493314340	12440	12440	12440	12440	0
145	20240502	182800	493314340	12440	12440	12440	12440	0
146	20240502	182700	493314340	12440	12440	12440	12440	0
147	20240502	182600	493314340	12440	12440	12440	12440	0
148	20240502	182500	493314340	12440	12440	12440	12440	0
149	20240502	182400	493314340	12440	12440	12440	12440	0
150	20240502	182300	493314340	12440	12440	12440	12440	0
151	20240502	182200	493314340	12440	12440	12440	12440	0
152	20240502	182100	493314340	12440	12440	12440	12440	1518
153	20240502	182000	493314340	12440	12440	12440	12440	0
154	20240502	181900	493314340	12440	12440	12440	12440	0
155	20240502	181800	493314340	12440	12440	12440	12440	0
156	20240502	181700	493314340	12440	12440	12440	12440	0
157	20240502	181600	493314340	12440	12440	12440	12440	0
158	20240502	181500	493314340	12440	12440	12440	12440	0
159	20240502	181400	493314340	12440	12440	12440	12440	0
160	20240502	181300	493314340	12440	12440	12440	12440	0
161	20240502	181200	493314340	12440	12440	12440	12440	0
162	20240502	181100	493314340	12440	12440	12440	12440	0
163	20240502	181000	493314340	12440	12440	12440	12440	0
164	20240502	180900	493314340	12440	12440	12440	12440	0
165	20240502	180800	493314340	12440	12440	12440	12440	0
166	20240502	180700	493314340	12440	12440	12440	12440	0
167	20240502	180600	493314340	12440	12440	12440	12440	0
168	20240502	180500	493314340	12440	12440	12440	12440	0
169	20240502	180400	493314340	12440	12440	12440	12440	0
170	20240502	180300	493314340	12440	12440	12440	12440	0
171	20240502	180200	493314340	12440	12440	12440	12440	0
172	20240502	180100	493314340	12440	12440	12440	12440	0
173	20240502	180000	493314340	12440	12440	12440	12440	0
174	20240502	175900	493314340	12440	12440	12440	12440	0
175	20240502	175800	493314340	12440	12440	12440	12440	0
176	20240502	175700	493314340	12440	12440	12440	12440	0
177	20240502	175600	493314340	12440	12440	12440	12440	0
178	20240502	175500	493314340	12440	12440	12440	12440	0
179	20240502	175400	493314340	12440	12440	12440	12440	0
180	20240502	175300	493314340	12440	12440	12440	12440	0
181	20240502	175200	493314340	12440	12440	12440	12440	0
182	20240502	175100	493314340	12440	12440	12440	12440	1518
183	20240502	175000	493314340	12440	12440	12440	12440	0
184	20240502	174900	493314340	12440	12440	12440	12440	0
185	20240502	174800	493314340	12440	12440	12440	12440	0
186	20240502	174700	493314340	12440	12440	12440	12440	0
187	20240502	174600	493314340	12440	12440	12440	12440	0
188	20240502	174500	493314340	12440	12440	12440	12440	0
189	20240502	174400	493314340	12440	12440	12440	12440	0
190	20240502	174300	493314340	12440	12440	12440	12440	0
191	20240502	174200	493314340	12440	12440	12440	12440	0
192	20240502	174100	493314340	12440	12440	12440	12440	0
193	20240502	174000	493314340	12440	12440	12440	12440	0
194	20240502	173900	493314340	12440	12440	12440	12440	0
195	20240502	173800	493314340	12440	12440	12440	12440	0
196	20240502	173700	493314340	12440	12440	12440	12440	0
197	20240502	173600	493314340	12440	12440	12440	12440	0
198	20240502	173500	493314340	12440	12440	12440	12440	0
199	20240502	173400	493314340	12440	12440	12440	12440	0
200	20240502	173300	493314340	12440	12440	12440	12440	0
201	20240502	173200	493314340	12440	12440	12440	12440	0
202	20240502	173100	493314340	12440	12440	12440	12440	0
203	20240502	173000	493314340	12440	12440	12440	12440	0
204	20240502	172900	493314340	12440	12440	12440	12440	0
205	20240502	172800	493314340	12440	12440	12440	12440	0
206	20240502	172700	493314340	12440	12440	12440	12440	0
207	20240502	172600	493314340	12440	12440	12440	12440	0
208	20240502	172500	493314340	12440	12440	12440	12440	0
209	20240502	172400	493314340	12440	12440	12440	12440	0
210	20240502	172300	493314340	12440	12440	12440	12440	0
211	20240502	172200	493314340	12440	12440	12440	12440	0
212	20240502	172100	493314340	12440	12440	12440	12440	1518
213	20240502	172000	493314340	12440	12440	12440	12440	0
214	20240502	171900	493314340	12440	12440	12440	12440	0
215	20240502	171800	493314340	12440	12440	12440	12440	0
216	20240502	171700	493314340	12440	12440	12440	12440	0
217	20240502	171600	493314340	12440	12440	12440	12440	0
218	20240502	171500	493314340	12440	12440	12440	12440	0
219	20240502	171400	493314340	12440	12440	12440	12440	0
220	20240502	171300	493314340	12440	12440	12440	12440	0
221	20240502	171200	493314340	12440	12440	12440	12440	0
222	20240502	171100	493314340	12440	12440	12440	12440	0
223	20240502	171000	493314340	12440	12440	12440	12440	0
224	20240502	170900	493314340	12440	12440	12440	12440	0
225	20240502	170800	493314340	12440	12440	12440	12440	0
226	20240502	170700	493314340	12440	12440	12440	12440	0
227	20240502	170600	493314340	12440	12440	12440	12440	0
228	20240502	170500	493314340	12440	12440	12440	12440	0
229	20240502	170400	493314340	12440	12440	12440	12440	0
230	20240502	170300	493314340	12440	12440	12440	12440	0
231	20240502	170200	493314340	12440	12440	12440	12440	0
232	20240502	170100	493314340	12440	12440	12440	12440	0
233	20240502	170000	493314340	12440	12440	12440	12440	0
234	20240502	165900	493314340	12440	12440	12440	12440	0
235	20240502	165800	493314340	12440	12440	12440	12440	0
236	20240502	165700	493314340	12440	12440	12440	12440	0
237	20240502	165600	493314340	12440	12440	12440	12440	0
238	20240502	165500	493314340	12440	12440	12440	12440	0
239	20240502	165400	493314340	12440	12440	12440	12440	0
240	20240502	165300	493314340	12440	12440	12440	12440	0
241	20240502	165200	493314340	12440	12440	12440	12440	0
242	20240502	165100	493314340	12440	12440	12440	12440	1518
243	20240502	165000	493314340	12440	12440	12440	12440	0
244	20240502	164900	493314340	12440	12440	12440	12440	0
245	20240502	164800	493314340	12440	12440	12440	12440	0
246	20240502	164700	493314340	12440	12440	12440	12440	0
247	20240502	164600	493314340	12440	12440	12440	12440	0
248	20240502	164500	493314340	12440	12440	12440	12440	0
249	20240502	164400	493314340	12440	12440	12440	12440	0
250	20240502	164300	493314340	12440	12440	12440	12440	0
251	20240502	164200	493314340	12440	12440	12440	12440	0
252	20240502	164100	493314340	12440	12440	12440	12440	0
253	20240502	164000	493314340	12440	12440	12440	12440	0
254	20240502	163900	493314340	12440	12440	12440	12440	0
255	20240502	163800	493314340	12440	12440	12440	12440	0
256	20240502	163700	493314340	12440	12440	12440	12440	0
257	20240502	163600	493314340	12440	12440	12440	12440	0
258	20240502	163500	493314340	12440	12440	12440	12440	0
259	20240502	163400	493314340	12440	12440	12440	12440	0
260	20240502	163300	493314340	12440	12440	12440	12440	0
261	20240502	163200	493314340	12440	12440	12440	12440	0
262	20240502	163100	493314340	12440	12440	12440	12440	0
263	20240502	163000	493314340	12440	12440	12440	12440	0
264	20240502	162900	493314340	12440	12440	12440	12440	0
265	20240502	162800	493314340	12440	12440	12440	12440	0
266	20240502	162700	493314340	12440	12440	12440	12440	0
267	20240502	162600	493314340	12440	12440	12440	12440	0
268	20240502	162500	493314340	12440	12440	12440	12440	0
269	20240502	162400	493314340	12440	12440	12440	12440	0
270	20240502	162300	493314340	12440	12440	12440	12440	0
271	20240502	162200	493314340	12440	12440	12440	12440	0
272	20240502	162100	493314340	12440	12440	12440	12440	1518
273	20240502	162000	493314340	12440	12440	12440	12440	0
274	20240502	161900	493314340	12440	12440	12440	12440	0
275	20240502	161800	493314340	12440	12440	12440	12440	0
276	20240502	161700	493314340	12440	12440	12440	12440	0
277	20240502	161600	493314340	12440	12440	12440	12440	0
278	20240502	161500	493314340	12440	12440	12440	12440	0
279	20240502	161400	493314340	12440	12440	12440	12440	0
280	20240502	161300	493314340	12440	12440	12440	12440	0
281	20240502	161200	493314340	12440	12440	12440	12440	0
282	20240502	161100	493314340	12440	12440	12440	12440	0
283	20240502	161000	493314340	12440	12440	12440	12440	0
284	20240502	160900	493314340	12440	12440	12440	12440	0
285	20240502	160800	493314340	12440	12440	12440	12440	0
286	20240502	160700	493314340	12440	12440	12440	12440	0
287	20240502	160600	493314340	12440	12440	12440	12440	0
288	20240502	160500	493314340	12440	12440	12440	12440	0
289	20240502	160400	493314340	12440	12440	12440	12440	0
290	20240502	160300	493314340	12440	12440	12440	12440	0
291	20240502	160200	493314340	12440	12440	12440	12440	0
292	20240502	160100	493314340	12440	12440	12440	12440	0
293	20240502	160000	493314340	12440	12440	12440	12440	0
294	20240502	155900	493314340	12440	12440	12440	12440	0
295	20240502	155800	493314340	12440	12440	12440	12440	0
296	20240502	155700	493314340	12440	12440	12440	12440	0
297	20240502	155600	493314340	12440	12440	12440	12440	0
298	20240502	155500	493314340	12440	12440	12440	12440	0
299	20240502	155400	493314340	12440	12440	12440	12440	0
300	20240502	155300	493314340	12440	12440	12440	12440	0
301	20240502	155200	493314340	12440	12440	12440	12440	0
302	20240502	155100	493314340	12440	12440	12440	12440	1518
303	20240502	155000	493314340	12440	12440	12440	12440	0
304	20240502	154900	493314340	12440	12440	12440	12440	0
305	20240502	154800	493314340	12440	12440	12440	12440	0
306	20240502	154700	493314340	12440	12440	12440	12440	0
307	20240502	154600	493314340	12440	12440	12440	12440	0
308	20240502	154500	493314340	12440	12440	12440	12440	0
309	20240502	154400	493314340	12440	12440	12440	12440	0
310	20240502	154300	493314340	12440	12440	12440	12440	0
311	20240502	154200	493314340	12440	12440	12440	12440	0
312	20240502	154100	493314340	12440	12440	12440	12440	0
313	20240502	154000	493314340	12440	12440	12440	12440	0
314	20240502	153900	493314340	12440	12440	12440	12440	0
315	20240502	153800	493314340	12440	12440	12440	12440	0
316	20240502	153700	493314340	12440	12440	12440	12440	0
317	20240502	153600	493314340	12440	12440	12440	12440	0
318	20240502	153500	493314340	12440	12440	12440	12440	0
319	20240502	153400	493314340	12440	12440	12440	12440	0
320	20240502	153300	493314340	12440	12440	12440	12440	0
321	20240502	153200	493314340	12440	12440	12440	12440	0
322	20240502	153100	493314340	12440	12440	12440	12440	0
323	20240502	153000	493314340	12440	12440	12440	12440	1518
324	20240502	152900	474430420	12410	12410	12410	12410	0
325	20240502	152800	474430420	12410	12410	12410	12410	0
326	20240502	152700	474430420	12410	12410	12410	12410	0
327	20240502	152600	474430420	12410	12410	12410	12410	0
328	20240502	152500	474430420	12410	12410	12410	12410	0
329	20240502	152400	474430420	12410	12410	12410	12410	0
330	20240502	152300	474430420	12410	12410	12410	12410	0
331	20240502	152200	474430420	12410	12410	12410	12410	0
332	20240502	152100	474430420	12410	12410	12410	12410	0
333	20240502	152000	474430420	12410	12410	12410	12410	0
334	20240502	151900	474430420	12410	12410	12410	12410	3
335	20240502	151800	474393190	12420	12390	12420	12390	22
336	20240502	151700	474120490	12420	12400	12420	12400	44
337	20240502	151600	473574550	12410	12410	12410	12390	1621
338	20240502	151500	453477140	12400	12400	12400	12400	1
339	20240502	151400	453464740	12410	12410	12410	12410	1
340	20240502	151300	453452330	12400	12400	12410	12400	46
341	20240502	151200	452881830	12390	12400	12410	12390	48
342	20240502	151100	452286570	12390	12400	12410	12390	69
343	20240502	151000	451430960	12400	12400	12410	12400	124
344	20240502	150900	449893250	12410	12410	12410	12410	12
345	20240502	150800	449744330	12410	12410	12410	12410	3
346	20240502	150700	449707100	12400	12410	12420	12400	83
347	20240502	150600	448677080	12410	12410	12420	12410	181
348	20240502	150500	446429350	12410	12390	12420	12390	124
349	20240502	150400	444891600	12380	12380	12400	12380	535
350	20240502	150300	438267970	12390	12400	12400	12390	343
351	20240502	150200	434015460	12420	12400	12420	12400	236
352	20240502	150100	431085400	12400	12400	12410	12400	317
353	20240502	150000	427154590	12400	12410	12410	12400	1009
354	20240502	145900	414641390	12410	12410	12410	12410	232
355	20240502	145800	411762270	12430	12410	12430	12410	323
356	20240502	145700	407748270	12410	12400	12410	12400	16
357	20240502	145600	407549720	12400	12380	12410	12370	135
358	20240502	145500	405878100	12380	12390	12390	12370	7
359	20240502	145400	405791400	12380	12410	12410	12380	1233
360	20240502	145300	390526770	12400	12410	12410	12380	130
361	20240502	145200	388915830	12420	12370	12420	12370	1303
362	20240502	145100	372764190	12370	12370	12380	12370	47
363	20240502	145000	372182780	12370	12370	12370	12370	0
364	20240502	144900	372182780	12370	12370	12370	12370	1
365	20240502	144800	372170410	12370	12370	12370	12360	106
366	20240502	144700	370859850	12370	12370	12370	12370	0
367	20240502	144600	370859850	12370	12380	12380	12360	5
368	20240502	144500	370798000	12370	12370	12370	12370	0
369	20240502	144400	370798000	12370	12370	12370	12370	6
370	20240502	144300	370723780	12380	12370	12380	12370	4
371	20240502	144200	370674280	12360	12360	12360	12360	20
372	20240502	144100	370427080	12380	12370	12380	12370	200
373	20240502	144000	367951100	12380	12360	12380	12360	5
374	20240502	143900	367889250	12360	12360	12370	12360	28
375	20240502	143800	367543140	12380	12380	12380	12380	5
376	20240502	143700	367481240	12380	12380	12380	12380	4
377	20240502	143600	367431720	12370	12360	12370	12360	4
378	20240502	143500	367382260	12340	12340	12340	12340	1
379	20240502	143400	367369920	12380	12340	12380	12340	4
380	20240502	143300	367320490	12340	12350	12350	12330	147
381	20240502	143200	365505320	12350	12360	12360	12350	74
382	20240502	143100	364591160	12350	12350	12350	12350	23
383	20240502	143000	364307110	12400	12370	12400	12350	1025
384	20240502	142900	351647280	12380	12360	12380	12360	13
385	20240502	142800	351486580	12400	12400	12400	12400	0
386	20240502	142700	351486580	12400	12360	12400	12350	118
387	20240502	142600	350023560	12330	12330	12330	12330	45
388	20240502	142500	349468710	12390	12390	12390	12390	0
389	20240502	142400	349468710	12390	12380	12390	12330	378
390	20240502	142300	344807740	12350	12350	12350	12350	2
391	20240502	142200	344783040	12350	12350	12350	12350	50
392	20240502	142100	344165540	12350	12350	12350	12350	12
393	20240502	142000	344017340	12400	12400	12400	12400	80
394	20240502	141900	343025340	12400	12400	12400	12400	0
395	20240502	141800	343025340	12400	12400	12400	12400	0
396	20240502	141700	343025340	12400	12400	12400	12400	0
397	20240502	141600	343025340	12400	12400	12400	12400	2
398	20240502	141500	343000540	12330	12330	12330	12330	2
399	20240502	141400	342975880	12400	12400	12400	12400	3
400	20240502	141300	342938680	12330	12330	12330	12330	13
401	20240502	141200	342778390	12400	12390	12400	12390	152
402	20240502	141100	340893650	12400	12330	12400	12330	36
403	20240502	141000	340449020	12360	12310	12360	12310	134
404	20240502	140900	338797590	12370	12380	12380	12370	18
405	20240502	140800	338574910	12300	12380	12380	12290	1018
406	20240502	140700	326039990	12380	12380	12380	12380	1
407	20240502	140600	326027610	12390	12390	12390	12390	9
408	20240502	140500	325916100	12400	12400	12400	12400	0
409	20240502	140400	325916100	12400	12400	12400	12400	91
410	20240502	140300	324787700	12400	12400	12400	12400	80
411	20240502	140200	323795700	12400	12400	12400	12400	100
412	20240502	140100	322555700	12400	12400	12400	12400	2
413	20240502	140000	322530900	12400	12380	12400	12370	358
414	20240502	135900	318095100	12390	12390	12390	12390	3
415	20240502	135800	318057930	12370	12370	12370	12370	0
416	20240502	135700	318057930	12370	12370	12370	12340	500
417	20240502	135600	311879720	12390	12390	12390	12390	1
418	20240502	135500	311867330	12370	12370	12370	12370	1000
419	20240502	135400	299497330	12390	12390	12390	12390	0
420	20240502	135300	299497330	12390	12400	12400	12390	76
421	20240502	135200	298555640	12410	12400	12410	12400	84
422	20240502	135100	297513220	12410	12410	12410	12410	0
423	20240502	135000	297513220	12410	12410	12410	12410	0
424	20240502	134900	297513220	12410	12410	12410	12410	16
425	20240502	134800	297314660	12410	12400	12410	12400	114
426	20240502	134700	295901010	12400	12380	12400	12370	146
427	20240502	134600	294091770	12380	12370	12380	12370	33
428	20240502	134500	293683550	12370	12370	12370	12370	50
429	20240502	134400	293065050	12380	12350	12380	12350	252
430	20240502	134300	289950680	12350	12390	12390	12350	605
431	20240502	134200	282458160	12400	12420	12420	12400	1109
432	20240502	134100	268697530	12440	12450	12450	12410	1781
433	20240502	134000	246550770	12450	12460	12460	12430	944
434	20240502	133900	234798390	12460	12310	12460	12310	2120
435	20240502	133800	208513030	12290	12290	12290	12290	0
436	20240502	133700	208513030	12290	12290	12290	12290	0
437	20240502	133600	208513030	12290	12290	12290	12290	0
438	20240502	133500	208513030	12290	12290	12290	12290	0
439	20240502	133400	208513030	12290	12290	12290	12290	0
440	20240502	133300	208513030	12290	12290	12290	12290	15
441	20240502	133200	208328680	12310	12310	12310	12310	0
442	20240502	133100	208328680	12310	12310	12310	12310	0
443	20240502	133000	208328680	12310	12310	12310	12310	0
444	20240502	132900	208328680	12310	12310	12310	12310	0
445	20240502	132800	208328680	12310	12310	12310	12310	0
446	20240502	132700	208328680	12310	12310	12310	12310	130
447	20240502	132600	206728380	12300	12300	12300	12300	0
448	20240502	132500	206728380	12300	12300	12300	12300	7
449	20240502	132400	206642280	12310	12310	12310	12310	0
450	20240502	132300	206642280	12310	12310	12310	12310	0
451	20240502	132200	206642280	12310	12310	12310	12310	0
452	20240502	132100	206642280	12310	12310	12310	12310	0
453	20240502	132000	206642280	12310	12300	12310	12300	208
454	20240502	131900	204083230	12300	12300	12300	12300	0
455	20240502	131800	204083230	12300	12300	12300	12300	90
456	20240502	131700	202976230	12300	12300	12300	12300	0
457	20240502	131600	202976230	12300	12300	12300	12300	14
458	20240502	131500	202804030	12300	12300	12300	12300	0
459	20240502	131400	202804030	12300	12300	12300	12290	194
460	20240502	131300	200419740	12290	12290	12300	12290	175
461	20240502	131200	198268970	12290	12290	12290	12290	0
462	20240502	131100	198268970	12290	12290	12290	12290	0
463	20240502	131000	198268970	12290	12290	12290	12290	0
464	20240502	130900	198268970	12290	12290	12290	12290	1
465	20240502	130800	198256680	12240	12240	12240	12240	0
466	20240502	130700	198256680	12240	12240	12240	12240	0
467	20240502	130600	198256680	12240	12240	12240	12240	19
468	20240502	130500	198024120	12240	12240	12240	12240	1
469	20240502	130400	198011880	12230	12220	12230	12220	327
470	20240502	130300	194012740	12220	12220	12220	12220	0
471	20240502	130200	194012740	12220	12220	12220	12220	0
472	20240502	130100	194012740	12220	12200	12220	12190	1445
473	20240502	130000	176390870	12200	12200	12200	12200	0
474	20240502	125900	176390870	12200	12200	12200	12200	0
475	20240502	125800	176390870	12200	12200	12200	12200	0
476	20240502	125700	176390870	12200	12200	12200	12200	0
477	20240502	125600	176390870	12200	12200	12200	12200	0
478	20240502	125500	176390870	12200	12200	12200	12200	0
479	20240502	125400	176390870	12200	12200	12200	12200	0
480	20240502	125300	176390870	12200	12220	12220	12200	283
481	20240502	125200	172934700	12230	12230	12230	12230	0
482	20240502	125100	172934700	12230	12230	12230	12230	0
483	20240502	125000	172934700	12230	12230	12230	12230	0
484	20240502	124900	172934700	12230	12230	12230	12230	0
485	20240502	124800	172934700	12230	12230	12230	12230	0
486	20240502	124700	172934700	12230	12230	12230	12230	0
487	20240502	124600	172934700	12230	12230	12230	12230	0
488	20240502	124500	172934700	12230	12230	12230	12230	0
489	20240502	124400	172934700	12230	12230	12230	12230	0
490	20240502	124300	172934700	12230	12230	12230	12230	0
491	20240502	124200	172934700	12230	12230	12230	12230	0
492	20240502	124100	172934700	12230	12230	12230	12230	0
493	20240502	124000	172934700	12230	12230	12230	12230	0
494	20240502	123900	172934700	12230	12230	12230	12230	0
495	20240502	123800	172934700	12230	12230	12230	12230	0
496	20240502	123700	172934700	12230	12230	12230	12230	1
497	20240502	123600	172922470	12220	12220	12220	12220	0
498	20240502	123500	172922470	12220	12220	12220	12220	0
499	20240502	123400	172922470	12220	12220	12220	12220	0
500	20240502	123300	172922470	12220	12220	12220	12220	0
501	20240502	123200	172922470	12220	12220	12220	12220	0
502	20240502	123100	172922470	12220	12220	12220	12220	0
503	20240502	123000	172922470	12220	12220	12220	12220	0
504	20240502	122900	172922470	12220	12220	12220	12220	11
505	20240502	122800	172788050	12230	12230	12230	12230	0
506	20240502	122700	172788050	12230	12230	12230	12230	0
507	20240502	122600	172788050	12230	12230	12230	12230	16
508	20240502	122500	172592370	12230	12230	12230	12230	0
509	20240502	122400	172592370	12230	12230	12230	12230	0
510	20240502	122300	172592370	12230	12230	12230	12230	0
511	20240502	122200	172592370	12230	12230	12230	12230	0
512	20240502	122100	172592370	12230	12230	12230	12230	0
513	20240502	122000	172592370	12230	12230	12230	12230	55
514	20240502	121900	171919720	12230	12230	12230	12230	0
515	20240502	121800	171919720	12230	12230	12230	12230	100
516	20240502	121700	170696720	12230	12230	12230	12230	0
517	20240502	121600	170696720	12230	12230	12230	12230	0
518	20240502	121500	170696720	12230	12230	12230	12230	0
519	20240502	121400	170696720	12230	12230	12230	12230	0
520	20240502	121300	170696720	12230	12230	12230	12230	0
521	20240502	121200	170696720	12230	12230	12230	12230	0
522	20240502	121100	170696720	12230	12230	12230	12230	0
523	20240502	121000	170696720	12230	12230	12230	12230	0
524	20240502	120900	170696720	12230	12230	12230	12230	0
525	20240502	120800	170696720	12230	12230	12230	12230	0
526	20240502	120700	170696720	12230	12230	12230	12230	0
527	20240502	120600	170696720	12230	12230	12230	12230	0
528	20240502	120500	170696720	12230	12230	12230	12230	0
529	20240502	120400	170696720	12230	12230	12230	12230	0
530	20240502	120300	170696720	12230	12230	12230	12230	30
531	20240502	120200	170329820	12230	12230	12230	12230	0
532	20240502	120100	170329820	12230	12230	12230	12230	0
533	20240502	120000	170329820	12230	12230	12230	12230	2
534	20240502	115900	170305360	12220	12220	12220	12220	0
535	20240502	115800	170305360	12220	12220	12220	12220	1
536	20240502	115700	170293140	12230	12230	12230	12230	0
537	20240502	115600	170293140	12230	12230	12230	12230	1
538	20240502	115500	170280910	12230	12230	12230	12230	1
539	20240502	115400	170268680	12230	12230	12230	12230	2
540	20240502	115300	170244220	12220	12220	12220	12220	0
541	20240502	115200	170244220	12220	12220	12220	12220	90
542	20240502	115100	169144420	12220	12220	12220	12220	1
543	20240502	115000	169132200	12220	12220	12220	12220	0
544	20240502	114900	169132200	12220	12220	12220	12220	0
545	20240502	114800	169132200	12220	12220	12220	12220	0
546	20240502	114700	169132200	12220	12190	12220	12190	13
547	20240502	114600	168973700	12230	12230	12230	12230	0
548	20240502	114500	168973700	12230	12230	12230	12230	0
549	20240502	114400	168973700	12230	12230	12230	12230	0
550	20240502	114300	168973700	12230	12230	12230	12230	0
551	20240502	114200	168973700	12230	12230	12230	12230	2
552	20240502	114100	168949240	12190	12190	12190	12190	0
553	20240502	114000	168949240	12190	12190	12190	12190	986
554	20240502	113900	156929900	12200	12200	12200	12200	1064
555	20240502	113800	143949100	12230	12230	12230	12230	0
556	20240502	113700	143949100	12230	12230	12230	12230	0
557	20240502	113600	143949100	12230	12230	12230	12230	8
558	20240502	113500	143851260	12230	12230	12230	12230	0
559	20240502	113400	143851260	12230	12210	12230	12210	86
560	20240502	113300	142801180	12210	12220	12220	12200	441
561	20240502	113200	137416730	12240	12240	12240	12240	0
562	20240502	113100	137416730	12240	12240	12240	12240	0
563	20240502	113000	137416730	12240	12240	12240	12240	5
564	20240502	112900	137355530	12240	12240	12240	12240	0
565	20240502	112800	137355530	12240	12240	12240	12240	0
566	20240502	112700	137355530	12240	12220	12240	12220	6
567	20240502	112600	137282110	12210	12210	12210	12210	0
568	20240502	112500	137282110	12210	12210	12210	12210	100
569	20240502	112400	136061110	12210	12210	12210	12210	200
570	20240502	112300	133619110	12210	12230	12230	12210	1000
571	20240502	112200	121401630	12230	12230	12230	12230	0
572	20240502	112100	121401630	12230	12230	12230	12230	0
573	20240502	112000	121401630	12230	12230	12230	12230	20
574	20240502	111900	121157030	12240	12240	12240	12240	19
575	20240502	111800	120924470	12230	12230	12230	12230	0
576	20240502	111700	120924470	12230	12230	12230	12230	55
577	20240502	111600	120251820	12240	12240	12240	12240	0
578	20240502	111500	120251820	12240	12240	12240	12240	1
579	20240502	111400	120239580	12240	12240	12240	12240	1
580	20240502	111300	120227340	12240	12240	12240	12240	0
581	20240502	111200	120227340	12240	12240	12240	12240	200
582	20240502	111100	117779340	12240	12240	12240	12240	0
583	20240502	111000	117779340	12240	12240	12240	12240	0
584	20240502	110900	117779340	12240	12240	12240	12240	20
585	20240502	110800	117534540	12230	12240	12240	12230	228
586	20240502	110700	114744090	12240	12240	12240	12240	12
587	20240502	110600	114597210	12240	12240	12240	12240	0
588	20240502	110500	114597210	12240	12240	12240	12240	0
589	20240502	110400	114597210	12240	12240	12240	12240	0
590	20240502	110300	114597210	12240	12230	12240	12230	121
591	20240502	110200	113117370	12230	12230	12230	12230	0
592	20240502	110100	113117370	12230	12240	12240	12230	473
593	20240502	110000	107330380	12240	12240	12240	12240	300
594	20240502	105900	103658380	12250	12250	12250	12250	75
595	20240502	105800	102739630	12260	12270	12270	12260	1291
596	20240502	105700	86909120	12280	12280	12280	12280	0
597	20240502	105600	86909120	12280	12280	12280	12280	1
598	20240502	105500	86896840	12280	12280	12280	12280	0
599	20240502	105400	86896840	12280	12270	12280	12270	136
600	20240502	105300	85227060	12280	12280	12280	12280	0
601	20240502	105200	85227060	12280	12280	12280	12280	0
602	20240502	105100	85227060	12280	12280	12280	12280	24
603	20240502	105000	84932340	12280	12280	12280	12280	1
604	20240502	104900	84920060	12280	12270	12280	12270	41
605	20240502	104800	84416980	12280	12280	12280	12280	1
606	20240502	104700	84404700	12290	12290	12290	12290	23
607	20240502	104600	84122030	12260	12260	12260	12260	0
608	20240502	104500	84122030	12260	12260	12260	12260	0
609	20240502	104400	84122030	12260	12260	12260	12260	0
610	20240502	104300	84122030	12260	12260	12260	12260	0
611	20240502	104200	84122030	12260	12260	12260	12260	0
612	20240502	104100	84122030	12260	12260	12260	12260	0
613	20240502	104000	84122030	12260	12260	12260	12260	0
614	20240502	103900	84122030	12260	12260	12260	12260	0
615	20240502	103800	84122030	12260	12270	12270	12260	40
616	20240502	103700	83631620	12260	12260	12260	12260	0
617	20240502	103600	83631620	12260	12260	12260	12260	40
618	20240502	103500	83141220	12290	12290	12290	12290	2
619	20240502	103400	83116640	12290	12290	12290	12290	1
620	20240502	103300	83104350	12270	12270	12270	12270	0
621	20240502	103200	83104350	12270	12280	12280	12270	115
622	20240502	103100	81693230	12290	12290	12290	12290	0
623	20240502	103000	81693230	12290	12290	12290	12290	100
624	20240502	102900	80464230	12290	12290	12290	12290	0
625	20240502	102800	80464230	12290	12290	12290	12290	0
626	20240502	102700	80464230	12290	12290	12290	12290	100
627	20240502	102600	79235230	12290	12290	12290	12290	0
628	20240502	102500	79235230	12290	12290	12290	12290	0
629	20240502	102400	79235230	12290	12290	12290	12290	0
630	20240502	102300	79235230	12290	12290	12290	12290	1
631	20240502	102200	79222940	12280	12280	12280	12280	81
632	20240502	102100	78228260	12290	12290	12290	12290	0
633	20240502	102000	78228260	12290	12290	12290	12290	1
634	20240502	101900	78215970	12290	12290	12290	12290	0
635	20240502	101800	78215970	12290	12290	12290	12290	0
636	20240502	101700	78215970	12290	12270	12290	12270	63
637	20240502	101600	77442860	12300	12300	12300	12300	0
638	20240502	101500	77442860	12300	12300	12300	12300	10
639	20240502	101400	77319860	12300	12300	12300	12300	10
640	20240502	101300	77196860	12310	12310	12310	12310	0
641	20240502	101200	77196860	12310	12310	12310	12310	0
642	20240502	101100	77196860	12310	12310	12310	12310	0
643	20240502	101000	77196860	12310	12310	12310	12310	2
644	20240502	100900	77172240	12290	12290	12290	12290	2
645	20240502	100800	77147660	12270	12270	12270	12270	0
646	20240502	100700	77147660	12270	12220	12270	12220	1987
647	20240502	100600	52814190	12220	12220	12220	12210	253
648	20240502	100500	49722730	12210	12210	12210	12210	308
649	20240502	100400	45962050	12190	12190	12190	12190	23
650	20240502	100300	45681680	12210	12210	12210	12210	0
651	20240502	100200	45681680	12210	12200	12210	12200	159
652	20240502	100100	43741870	12210	12210	12210	12210	0
653	20240502	100000	43741870	12210	12200	12210	12200	783
654	20240502	095900	34189260	12200	12210	12210	12200	108
655	20240502	095800	32871580	12210	12210	12210	12210	0
656	20240502	095700	32871580	12210	12210	12210	12210	100
657	20240502	095600	31650580	12210	12200	12210	12200	111
658	20240502	095500	30295380	12200	12200	12200	12200	1
659	20240502	095400	30283180	12190	12190	12190	12190	0
660	20240502	095300	30283180	12190	12190	12190	12190	2
661	20240502	095200	30258800	12210	12210	12210	12210	10
662	20240502	095100	30136700	12210	12210	12210	12210	0
663	20240502	095000	30136700	12210	12210	12210	12210	0
664	20240502	094900	30136700	12210	12210	12210	12210	1
665	20240502	094800	30124490	12170	12170	12170	12170	0
666	20240502	094700	30124490	12170	12200	12200	12170	100
667	20240502	094600	28906240	12210	12210	12210	12210	8
668	20240502	094500	28808560	12210	12210	12210	12210	1
669	20240502	094400	28796350	12200	12200	12200	12200	0
670	20240502	094300	28796350	12200	12200	12200	12200	103
671	20240502	094200	27539750	12220	12220	12220	12220	0
672	20240502	094100	27539750	12220	12220	12220	12220	0
673	20240502	094000	27539750	12220	12220	12220	12220	1
674	20240502	093900	27527530	12200	12200	12200	12200	0
675	20240502	093800	27527530	12200	12200	12200	12200	1
676	20240502	093700	27515330	12190	12190	12190	12190	0
677	20240502	093600	27515330	12190	12190	12190	12190	0
678	20240502	093500	27515330	12190	12190	12190	12190	0
679	20240502	093400	27515330	12190	12190	12190	12190	101
680	20240502	093300	26284140	12190	12190	12190	12190	80
681	20240502	093200	25308940	12190	12190	12190	12190	0
682	20240502	093100	25308940	12190	12190	12190	12190	1
683	20240502	093000	25296750	12170	12170	12170	12170	0
684	20240502	092900	25296750	12170	12170	12170	12170	0
685	20240502	092800	25296750	12170	12170	12170	12170	0
686	20240502	092700	25296750	12170	12170	12170	12170	274
687	20240502	092600	21962170	12190	12180	12190	12180	96
688	20240502	092500	20792880	12190	12190	12190	12190	117
689	20240502	092400	19366650	12210	12210	12210	12210	12
690	20240502	092300	19220130	12220	12220	12220	12220	0
691	20240502	092200	19220130	12220	12220	12220	12220	0
692	20240502	092100	19220130	12220	12220	12220	12220	1
693	20240502	092000	19207910	12190	12180	12190	12180	38
694	20240502	091900	18744720	12190	12190	12190	12190	16
695	20240502	091800	18549680	12190	12180	12190	12180	83
696	20240502	091700	17538730	12190	12190	12190	12190	1
697	20240502	091600	17526540	12170	12170	12170	12170	2
698	20240502	091500	17502200	12160	12170	12170	12160	53
699	20240502	091400	16857200	12180	12180	12180	12180	93
700	20240502	091300	15724460	12200	12200	12200	12200	27
701	20240502	091200	15395060	12220	12220	12220	12220	1
702	20240502	091100	15382840	12220	12220	12220	12220	0
703	20240502	091000	15382840	12220	12220	12220	12220	50
704	20240502	090900	14771840	12220	12220	12220	12220	0
705	20240502	090800	14771840	12220	12220	12220	12220	0
706	20240502	090700	14771840	12220	12220	12220	12220	0
707	20240502	090600	14771840	12220	12220	12220	12220	0
708	20240502	090500	14771840	12220	12220	12220	12220	14
709	20240502	090400	14600760	12240	12230	12240	12230	21
710	20240502	090300	14343920	12230	12230	12230	12230	2
711	20240502	090200	14319460	12240	12250	12250	12150	110
712	20240502	090100	12975360	12250	12170	12250	12170	331
713	20240502	090000	8946510	12150	12130	12170	12130	687