KissMeData/039290/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	192300	1017901210	9780	9780	9780	9780	3134
3	20240502	192200	1017901210	9780	9780	9780	9780	0
4	20240502	192100	1017901210	9780	9780	9780	9780	0
5	20240502	192000	1017901210	9780	9780	9780	9780	0
6	20240502	191900	1017901210	9780	9780	9780	9780	0
7	20240502	191800	1017901210	9780	9780	9780	9780	0
8	20240502	191700	1017901210	9780	9780	9780	9780	0
9	20240502	191600	1017901210	9780	9780	9780	9780	0
10	20240502	191500	1017901210	9780	9780	9780	9780	0
11	20240502	191400	1017901210	9780	9780	9780	9780	0
12	20240502	191300	1017901210	9780	9780	9780	9780	0
13	20240502	191200	1017901210	9780	9780	9780	9780	0
14	20240502	191100	1017901210	9780	9780	9780	9780	0
15	20240502	191000	1017901210	9780	9780	9780	9780	0
16	20240502	190900	1017901210	9780	9780	9780	9780	0
17	20240502	190800	1017901210	9780	9780	9780	9780	0
18	20240502	190700	1017901210	9780	9780	9780	9780	0
19	20240502	190600	1017901210	9780	9780	9780	9780	0
20	20240502	190500	1017901210	9780	9780	9780	9780	0
21	20240502	190400	1017901210	9780	9780	9780	9780	0
22	20240502	190300	1017901210	9780	9780	9780	9780	0
23	20240502	190200	1017901210	9780	9780	9780	9780	0
24	20240502	190100	1017901210	9780	9780	9780	9780	0
25	20240502	190000	1017901210	9780	9780	9780	9780	0
26	20240502	185900	1017901210	9780	9780	9780	9780	0
27	20240502	185800	1017901210	9780	9780	9780	9780	0
28	20240502	185700	1017901210	9780	9780	9780	9780	0
29	20240502	185600	1017901210	9780	9780	9780	9780	0
30	20240502	185500	1017901210	9780	9780	9780	9780	0
31	20240502	185400	1017901210	9780	9780	9780	9780	0
32	20240502	185300	1017901210	9780	9780	9780	9780	3134
33	20240502	185200	1017901210	9780	9780	9780	9780	0
34	20240502	185100	1017901210	9780	9780	9780	9780	0
35	20240502	185000	1017901210	9780	9780	9780	9780	0
36	20240502	184900	1017901210	9780	9780	9780	9780	0
37	20240502	184800	1017901210	9780	9780	9780	9780	0
38	20240502	184700	1017901210	9780	9780	9780	9780	0
39	20240502	184600	1017901210	9780	9780	9780	9780	0
40	20240502	184500	1017901210	9780	9780	9780	9780	0
41	20240502	184400	1017901210	9780	9780	9780	9780	0
42	20240502	184300	1017901210	9780	9780	9780	9780	0
43	20240502	184200	1017901210	9780	9780	9780	9780	0
44	20240502	184100	1017901210	9780	9780	9780	9780	0
45	20240502	184000	1017901210	9780	9780	9780	9780	0
46	20240502	183900	1017901210	9780	9780	9780	9780	0
47	20240502	183800	1017901210	9780	9780	9780	9780	0
48	20240502	183700	1017901210	9780	9780	9780	9780	0
49	20240502	183600	1017901210	9780	9780	9780	9780	0
50	20240502	183500	1017901210	9780	9780	9780	9780	0
51	20240502	183400	1017901210	9780	9780	9780	9780	0
52	20240502	183300	1017901210	9780	9780	9780	9780	0
53	20240502	183200	1017901210	9780	9780	9780	9780	0
54	20240502	183100	1017901210	9780	9780	9780	9780	0
55	20240502	183000	1017901210	9780	9780	9780	9780	0
56	20240502	182900	1017901210	9780	9780	9780	9780	0
57	20240502	182800	1017901210	9780	9780	9780	9780	0
58	20240502	182700	1017901210	9780	9780	9780	9780	0
59	20240502	182600	1017901210	9780	9780	9780	9780	0
60	20240502	182500	1017901210	9780	9780	9780	9780	0
61	20240502	182400	1017901210	9780	9780	9780	9780	0
62	20240502	182300	1017901210	9780	9780	9780	9780	3134
63	20240502	182200	1017901210	9780	9780	9780	9780	0
64	20240502	182100	1017901210	9780	9780	9780	9780	0
65	20240502	182000	1017901210	9780	9780	9780	9780	0
66	20240502	181900	1017901210	9780	9780	9780	9780	0
67	20240502	181800	1017901210	9780	9780	9780	9780	0
68	20240502	181700	1017901210	9780	9780	9780	9780	0
69	20240502	181600	1017901210	9780	9780	9780	9780	0
70	20240502	181500	1017901210	9780	9780	9780	9780	0
71	20240502	181400	1017901210	9780	9780	9780	9780	0
72	20240502	181300	1017901210	9780	9780	9780	9780	0
73	20240502	181200	1017901210	9780	9780	9780	9780	0
74	20240502	181100	1017901210	9780	9780	9780	9780	0
75	20240502	181000	1017901210	9780	9780	9780	9780	0
76	20240502	180900	1017901210	9780	9780	9780	9780	0
77	20240502	180800	1017901210	9780	9780	9780	9780	0
78	20240502	180700	1017901210	9780	9780	9780	9780	0
79	20240502	180600	1017901210	9780	9780	9780	9780	0
80	20240502	180500	1017901210	9780	9780	9780	9780	0
81	20240502	180400	1017901210	9780	9780	9780	9780	0
82	20240502	180300	1017901210	9780	9780	9780	9780	0
83	20240502	180200	1017901210	9780	9780	9780	9780	0
84	20240502	180100	1017901210	9780	9780	9780	9780	0
85	20240502	180000	1017901210	9780	9780	9780	9780	0
86	20240502	175900	1017901210	9780	9780	9780	9780	0
87	20240502	175800	1017901210	9780	9780	9780	9780	0
88	20240502	175700	1017901210	9780	9780	9780	9780	0
89	20240502	175600	1017901210	9780	9780	9780	9780	0
90	20240502	175500	1017901210	9780	9780	9780	9780	0
91	20240502	175400	1017901210	9780	9780	9780	9780	0
92	20240502	175300	1017901210	9780	9780	9780	9780	3134
93	20240502	175200	1017901210	9780	9780	9780	9780	0
94	20240502	175100	1017901210	9780	9780	9780	9780	0
95	20240502	175000	1017901210	9780	9780	9780	9780	0
96	20240502	174900	1017901210	9780	9780	9780	9780	0
97	20240502	174800	1017901210	9780	9780	9780	9780	0
98	20240502	174700	1017901210	9780	9780	9780	9780	0
99	20240502	174600	1017901210	9780	9780	9780	9780	0
100	20240502	174500	1017901210	9780	9780	9780	9780	0
101	20240502	174400	1017901210	9780	9780	9780	9780	0
102	20240502	174300	1017901210	9780	9780	9780	9780	0
103	20240502	174200	1017901210	9780	9780	9780	9780	0
104	20240502	174100	1017901210	9780	9780	9780	9780	0
105	20240502	174000	1017901210	9780	9780	9780	9780	0
106	20240502	173900	1017901210	9780	9780	9780	9780	0
107	20240502	173800	1017901210	9780	9780	9780	9780	0
108	20240502	173700	1017901210	9780	9780	9780	9780	0
109	20240502	173600	1017901210	9780	9780	9780	9780	0
110	20240502	173500	1017901210	9780	9780	9780	9780	0
111	20240502	173400	1017901210	9780	9780	9780	9780	0
112	20240502	173300	1017901210	9780	9780	9780	9780	0
113	20240502	173200	1017901210	9780	9780	9780	9780	0
114	20240502	173100	1017901210	9780	9780	9780	9780	0
115	20240502	173000	1017901210	9780	9780	9780	9780	0
116	20240502	172900	1017901210	9780	9780	9780	9780	0
117	20240502	172800	1017901210	9780	9780	9780	9780	0
118	20240502	172700	1017901210	9780	9780	9780	9780	0
119	20240502	172600	1017901210	9780	9780	9780	9780	0
120	20240502	172500	1017901210	9780	9780	9780	9780	0
121	20240502	172400	1017901210	9780	9780	9780	9780	0
122	20240502	172300	1017901210	9780	9780	9780	9780	3134
123	20240502	172200	1017901210	9780	9780	9780	9780	0
124	20240502	172100	1017901210	9780	9780	9780	9780	0
125	20240502	172000	1017901210	9780	9780	9780	9780	0
126	20240502	171900	1017901210	9780	9780	9780	9780	0
127	20240502	171800	1017901210	9780	9780	9780	9780	0
128	20240502	171700	1017901210	9780	9780	9780	9780	0
129	20240502	171600	1017901210	9780	9780	9780	9780	0
130	20240502	171500	1017901210	9780	9780	9780	9780	0
131	20240502	171400	1017901210	9780	9780	9780	9780	0
132	20240502	171300	1017901210	9780	9780	9780	9780	0
133	20240502	171200	1017901210	9780	9780	9780	9780	0
134	20240502	171100	1017901210	9780	9780	9780	9780	0
135	20240502	171000	1017901210	9780	9780	9780	9780	0
136	20240502	170900	1017901210	9780	9780	9780	9780	0
137	20240502	170800	1017901210	9780	9780	9780	9780	0
138	20240502	170700	1017901210	9780	9780	9780	9780	0
139	20240502	170600	1017901210	9780	9780	9780	9780	0
140	20240502	170500	1017901210	9780	9780	9780	9780	0
141	20240502	170400	1017901210	9780	9780	9780	9780	0
142	20240502	170300	1017901210	9780	9780	9780	9780	0
143	20240502	170200	1017901210	9780	9780	9780	9780	0
144	20240502	170100	1017901210	9780	9780	9780	9780	0
145	20240502	170000	1017901210	9780	9780	9780	9780	0
146	20240502	165900	1017901210	9780	9780	9780	9780	0
147	20240502	165800	1017901210	9780	9780	9780	9780	0
148	20240502	165700	1017901210	9780	9780	9780	9780	0
149	20240502	165600	1017901210	9780	9780	9780	9780	0
150	20240502	165500	1017901210	9780	9780	9780	9780	0
151	20240502	165400	1017901210	9780	9780	9780	9780	0
152	20240502	165300	1017901210	9780	9780	9780	9780	3134
153	20240502	165200	1017901210	9780	9780	9780	9780	0
154	20240502	165100	1017901210	9780	9780	9780	9780	0
155	20240502	165000	1017901210	9780	9780	9780	9780	0
156	20240502	164900	1017901210	9780	9780	9780	9780	0
157	20240502	164800	1017901210	9780	9780	9780	9780	0
158	20240502	164700	1017901210	9780	9780	9780	9780	0
159	20240502	164600	1017901210	9780	9780	9780	9780	0
160	20240502	164500	1017901210	9780	9780	9780	9780	0
161	20240502	164400	1017901210	9780	9780	9780	9780	0
162	20240502	164300	1017901210	9780	9780	9780	9780	0
163	20240502	164200	1017901210	9780	9780	9780	9780	0
164	20240502	164100	1017901210	9780	9780	9780	9780	0
165	20240502	164000	1017901210	9780	9780	9780	9780	0
166	20240502	163900	1017901210	9780	9780	9780	9780	0
167	20240502	163800	1017901210	9780	9780	9780	9780	0
168	20240502	163700	1017901210	9780	9780	9780	9780	0
169	20240502	163600	1017901210	9780	9780	9780	9780	0
170	20240502	163500	1017901210	9780	9780	9780	9780	0
171	20240502	163400	1017901210	9780	9780	9780	9780	0
172	20240502	163300	1017901210	9780	9780	9780	9780	0
173	20240502	163200	1017901210	9780	9780	9780	9780	0
174	20240502	163100	1017901210	9780	9780	9780	9780	0
175	20240502	163000	1017901210	9780	9780	9780	9780	0
176	20240502	162900	1017901210	9780	9780	9780	9780	0
177	20240502	162800	1017901210	9780	9780	9780	9780	0
178	20240502	162700	1017901210	9780	9780	9780	9780	0
179	20240502	162600	1017901210	9780	9780	9780	9780	0
180	20240502	162500	1017901210	9780	9780	9780	9780	0
181	20240502	162400	1017901210	9780	9780	9780	9780	0
182	20240502	162300	1017901210	9780	9780	9780	9780	3134
183	20240502	162200	1017901210	9780	9780	9780	9780	0
184	20240502	162100	1017901210	9780	9780	9780	9780	0
185	20240502	162000	1017901210	9780	9780	9780	9780	0
186	20240502	161900	1017901210	9780	9780	9780	9780	0
187	20240502	161800	1017901210	9780	9780	9780	9780	0
188	20240502	161700	1017901210	9780	9780	9780	9780	0
189	20240502	161600	1017901210	9780	9780	9780	9780	0
190	20240502	161500	1017901210	9780	9780	9780	9780	0
191	20240502	161400	1017901210	9780	9780	9780	9780	0
192	20240502	161300	1017901210	9780	9780	9780	9780	0
193	20240502	161200	1017901210	9780	9780	9780	9780	0
194	20240502	161100	1017901210	9780	9780	9780	9780	0
195	20240502	161000	1017901210	9780	9780	9780	9780	0
196	20240502	160900	1017901210	9780	9780	9780	9780	0
197	20240502	160800	1017901210	9780	9780	9780	9780	0
198	20240502	160700	1017901210	9780	9780	9780	9780	0
199	20240502	160600	1017901210	9780	9780	9780	9780	0
200	20240502	160500	1017901210	9780	9780	9780	9780	0
201	20240502	160400	1017901210	9780	9780	9780	9780	0
202	20240502	160300	1017901210	9780	9780	9780	9780	0
203	20240502	160200	1017901210	9780	9780	9780	9780	0
204	20240502	160100	1017901210	9780	9780	9780	9780	0
205	20240502	160000	1017901210	9780	9780	9780	9780	0
206	20240502	155900	1017901210	9780	9780	9780	9780	0
207	20240502	155800	1017901210	9780	9780	9780	9780	0
208	20240502	155700	1017901210	9780	9780	9780	9780	0
209	20240502	155600	1017901210	9780	9780	9780	9780	0
210	20240502	155500	1017901210	9780	9780	9780	9780	0
211	20240502	155400	1017901210	9780	9780	9780	9780	0
212	20240502	155300	1017901210	9780	9780	9780	9780	3134
213	20240502	155200	1017901210	9780	9780	9780	9780	0
214	20240502	155100	1017901210	9780	9780	9780	9780	0
215	20240502	155000	1017901210	9780	9780	9780	9780	0
216	20240502	154900	1017901210	9780	9780	9780	9780	0
217	20240502	154800	1017901210	9780	9780	9780	9780	0
218	20240502	154700	1017901210	9780	9780	9780	9780	0
219	20240502	154600	1017901210	9780	9780	9780	9780	0
220	20240502	154500	1017901210	9780	9780	9780	9780	0
221	20240502	154400	1017901210	9780	9780	9780	9780	0
222	20240502	154300	1017901210	9780	9780	9780	9780	0
223	20240502	154200	1017901210	9780	9780	9780	9780	0
224	20240502	154100	1017901210	9780	9780	9780	9780	0
225	20240502	154000	1017901210	9780	9780	9780	9780	0
226	20240502	153900	1017901210	9780	9780	9780	9780	0
227	20240502	153800	1017901210	9780	9780	9780	9780	0
228	20240502	153700	1017901210	9780	9780	9780	9780	0
229	20240502	153600	1017901210	9780	9780	9780	9780	0
230	20240502	153500	1017901210	9780	9780	9780	9780	0
231	20240502	153400	1017901210	9780	9780	9780	9780	0
232	20240502	153300	1017901210	9780	9780	9780	9780	0
233	20240502	153200	1017901210	9780	9780	9780	9780	0
234	20240502	153100	1017901210	9780	9780	9780	9780	0
235	20240502	153000	1017901210	9780	9780	9780	9780	3134
236	20240502	152900	987250690	9810	9810	9810	9810	0
237	20240502	152800	987250690	9810	9810	9810	9810	0
238	20240502	152700	987250690	9810	9810	9810	9810	0
239	20240502	152600	987250690	9810	9810	9810	9810	0
240	20240502	152500	987250690	9810	9810	9810	9810	0
241	20240502	152400	987250690	9810	9810	9810	9810	0
242	20240502	152300	987250690	9810	9810	9810	9810	0
243	20240502	152200	987250690	9810	9810	9810	9810	0
244	20240502	152100	987250690	9810	9810	9810	9810	0
245	20240502	152000	987250690	9810	9810	9810	9810	0
246	20240502	151900	987250690	9810	9790	9810	9780	503
247	20240502	151800	982329760	9780	9800	9800	9780	148
248	20240502	151700	980880360	9780	9800	9800	9780	50
249	20240502	151600	980391270	9810	9780	9810	9780	67
250	20240502	151500	979734680	9780	9810	9810	9780	134
251	20240502	151400	978423230	9810	9810	9810	9810	1
252	20240502	151300	978413420	9780	9790	9790	9780	4
253	20240502	151200	978374290	9810	9810	9810	9810	70
254	20240502	151100	977687590	9810	9810	9810	9810	600
255	20240502	151000	971801590	9800	9800	9800	9800	1
256	20240502	150900	971791790	9770	9780	9780	9770	1274
257	20240502	150800	959339090	9780	9800	9800	9780	602
258	20240502	150700	953442790	9810	9810	9810	9810	10
259	20240502	150600	953344690	9810	9810	9810	9810	20
260	20240502	150500	953148490	9800	9800	9800	9800	18
261	20240502	150400	952972090	9800	9800	9800	9800	38
262	20240502	150300	952599690	9810	9800	9810	9800	509
263	20240502	150200	947608400	9800	9800	9800	9800	0
264	20240502	150100	947608400	9800	9800	9800	9800	100
265	20240502	150000	946628400	9760	9760	9760	9760	0
266	20240502	145900	946628400	9760	9760	9760	9760	99
267	20240502	145800	945662160	9750	9750	9750	9750	61
268	20240502	145700	945067410	9750	9740	9750	9740	696
269	20240502	145600	938282790	9740	9740	9740	9740	172
270	20240502	145500	936607510	9740	9740	9740	9740	435
271	20240502	145400	932370610	9750	9750	9750	9740	762
272	20240502	145300	924941210	9750	9750	9750	9750	363
273	20240502	145200	921401960	9750	9760	9760	9750	208
274	20240502	145100	919373330	9740	9750	9750	9740	882
275	20240502	145000	910773920	9760	9760	9760	9760	11
276	20240502	144900	910666560	9810	9810	9810	9810	0
277	20240502	144800	910666560	9810	9810	9810	9810	20
278	20240502	144700	910470360	9820	9820	9820	9820	0
279	20240502	144600	910470360	9820	9780	9820	9780	135
280	20240502	144500	909148190	9780	9790	9790	9780	34
281	20240502	144400	908815620	9780	9780	9780	9780	0
282	20240502	144300	908815620	9780	9780	9780	9780	0
283	20240502	144200	908815620	9780	9780	9780	9780	70
284	20240502	144100	908131020	9780	9770	9780	9770	276
285	20240502	144000	905432290	9760	9760	9760	9760	0
286	20240502	143900	905432290	9760	9760	9760	9760	0
287	20240502	143800	905432290	9760	9760	9760	9760	383
288	20240502	143700	901694210	9760	9740	9760	9740	108
289	20240502	143600	900640910	9740	9740	9740	9740	0
290	20240502	143500	900640910	9740	9710	9740	9700	147
291	20240502	143400	899213800	9700	9700	9700	9700	0
292	20240502	143300	899213800	9700	9710	9710	9700	113
293	20240502	143200	898117130	9740	9730	9740	9730	10
294	20240502	143100	898019740	9710	9710	9710	9710	48
295	20240502	143000	897553660	9710	9710	9710	9710	0
296	20240502	142900	897553660	9710	9710	9710	9710	1000
297	20240502	142800	887843660	9710	9710	9710	9710	20
298	20240502	142700	887649460	9700	9700	9700	9700	0
299	20240502	142600	887649460	9700	9710	9710	9700	1334
300	20240502	142500	874705140	9710	9710	9710	9710	0
301	20240502	142400	874705140	9710	9710	9710	9710	0
302	20240502	142300	874705140	9710	9710	9710	9710	126
303	20240502	142200	873481680	9710	9720	9720	9710	200
304	20240502	142100	871539650	9710	9710	9710	9710	0
305	20240502	142000	871539650	9710	9710	9710	9710	0
306	20240502	141900	871539650	9710	9710	9710	9710	0
307	20240502	141800	871539650	9710	9710	9710	9710	259
308	20240502	141700	869024760	9710	9710	9710	9710	25
309	20240502	141600	868782010	9710	9710	9710	9710	274
310	20240502	141500	866121470	9710	9720	9720	9710	261
311	20240502	141400	863586570	9710	9710	9710	9710	0
312	20240502	141300	863586570	9710	9720	9720	9710	14
313	20240502	141200	863450520	9720	9730	9730	9720	331
314	20240502	141100	860233170	9730	9730	9730	9730	1
315	20240502	141000	860223440	9730	9740	9740	9730	318
316	20240502	140900	857127600	9740	9740	9740	9740	0
317	20240502	140800	857127600	9740	9740	9740	9740	119
318	20240502	140700	855968540	9740	9770	9770	9740	147
319	20240502	140600	854532820	9770	9770	9770	9770	135
320	20240502	140500	853213870	9770	9770	9770	9770	74
321	20240502	140400	852490890	9770	9780	9780	9770	125
322	20240502	140300	851269440	9780	9790	9790	9780	170
323	20240502	140200	849605820	9780	9780	9780	9780	0
324	20240502	140100	849605820	9780	9780	9780	9780	46
325	20240502	140000	849155940	9770	9770	9770	9770	1
326	20240502	135900	849146170	9790	9790	9790	9790	10
327	20240502	135800	849048270	9790	9790	9790	9790	2
328	20240502	135700	849028690	9730	9790	9790	9730	264
329	20240502	135600	846458650	9750	9750	9750	9750	397
330	20240502	135500	842587900	9740	9740	9740	9740	1
331	20240502	135400	842578160	9750	9750	9750	9750	733
332	20240502	135300	835431410	9750	9760	9760	9750	739
333	20240502	135200	828225150	9760	9760	9760	9760	1
334	20240502	135100	828215390	9760	9760	9760	9760	83
335	20240502	135000	827405310	9760	9780	9780	9760	200
336	20240502	134900	825452310	9760	9780	9780	9760	227
337	20240502	134800	823234420	9790	9800	9800	9790	726
338	20240502	134700	816123940	9800	9820	9820	9800	621
339	20240502	134600	810034850	9830	9830	9830	9830	300
340	20240502	134500	807085850	9810	9820	9820	9810	156
341	20240502	134400	805554690	9840	9840	9840	9840	0
342	20240502	134300	805554690	9840	9840	9840	9840	0
343	20240502	134200	805554690	9840	9840	9840	9840	1
344	20240502	134100	805544850	9840	9840	9840	9840	0
345	20240502	134000	805544850	9840	9850	9850	9840	30
346	20240502	133900	805249450	9850	9850	9850	9850	1
347	20240502	133800	805239600	9840	9850	9850	9840	151
348	20240502	133700	803753750	9810	9820	9820	9810	238
349	20240502	133600	801418080	9850	9850	9850	9850	0
350	20240502	133500	801418080	9850	9840	9850	9840	5
351	20240502	133400	801368860	9850	9830	9850	9820	4
352	20240502	133300	801329540	9850	9850	9850	9850	5
353	20240502	133200	801280290	9850	9830	9850	9820	49
354	20240502	133100	800798740	9840	9840	9840	9840	15
355	20240502	133000	800651140	9850	9850	9850	9850	0
356	20240502	132900	800651140	9850	9850	9850	9850	42
357	20240502	132800	800237440	9850	9850	9850	9850	58
358	20240502	132700	799666140	9850	9850	9850	9850	0
359	20240502	132600	799666140	9850	9850	9850	9850	0
360	20240502	132500	799666140	9850	9850	9850	9850	2
361	20240502	132400	799646440	9850	9850	9850	9850	35
362	20240502	132300	799301690	9850	9830	9850	9830	16
363	20240502	132200	799144390	9850	9850	9850	9850	85
364	20240502	132100	798307140	9850	9850	9850	9850	200
365	20240502	132000	796337140	9840	9850	9850	9840	157
366	20240502	131900	794792250	9850	9850	9850	9850	247
367	20240502	131800	792359300	9870	9870	9870	9870	1
368	20240502	131700	792349430	9870	9860	9870	9860	80
369	20240502	131600	791559980	9870	9870	9870	9870	0
370	20240502	131500	791559980	9870	9870	9870	9870	1
371	20240502	131400	791550110	9850	9850	9850	9850	26
372	20240502	131300	791294010	9860	9880	9880	9860	9
373	20240502	131200	791205210	9880	9880	9880	9880	11
374	20240502	131100	791096530	9880	9870	9880	9870	8
375	20240502	131000	791017520	9860	9880	9880	9860	7
376	20240502	130900	790948440	9890	9880	9890	9880	302
377	20240502	130800	787964630	9890	9870	9890	9870	17
378	20240502	130700	787796540	9880	9890	9890	9880	268
379	20240502	130600	785148520	9890	9870	9890	9870	501
380	20240502	130500	780203630	9880	9870	9880	9870	612
381	20240502	130400	774158190	9870	9850	9870	9850	369
382	20240502	130300	770523520	9870	9870	9870	9850	18
383	20240502	130200	770345950	9880	9880	9880	9880	298
384	20240502	130100	767401710	9870	9860	9870	9860	1624
385	20240502	130000	751373070	9860	9850	9860	9850	11
386	20240502	125900	751264710	9850	9850	9850	9850	119
387	20240502	125800	750092560	9850	9850	9850	9850	5
388	20240502	125700	750043310	9850	9850	9850	9850	0
389	20240502	125600	750043310	9850	9860	9860	9850	394
390	20240502	125500	746162400	9850	9840	9850	9840	118
391	20240502	125400	745000220	9840	9840	9840	9840	0
392	20240502	125300	745000220	9840	9840	9840	9820	502
393	20240502	125200	740070540	9820	9840	9840	9820	101
394	20240502	125100	739076720	9830	9830	9830	9830	1
395	20240502	125000	739066890	9840	9830	9840	9830	2
396	20240502	124900	739047220	9810	9810	9810	9810	72
397	20240502	124800	738340900	9830	9830	9830	9830	0
398	20240502	124700	738340900	9830	9830	9830	9830	0
399	20240502	124600	738340900	9830	9830	9830	9810	68
400	20240502	124500	737673690	9820	9820	9820	9820	0
401	20240502	124400	737673690	9820	9820	9820	9820	113
402	20240502	124300	736564030	9840	9840	9840	9840	655
403	20240502	124200	730118830	9860	9860	9860	9860	0
404	20240502	124100	730118830	9860	9870	9870	9860	67
405	20240502	124000	729458190	9860	9830	9860	9830	391
406	20240502	123900	725606140	9830	9830	9830	9830	2
407	20240502	123800	725586480	9830	9830	9830	9830	30
408	20240502	123700	725291580	9830	9830	9830	9830	0
409	20240502	123600	725291580	9830	9830	9830	9830	1
410	20240502	123500	725281750	9800	9800	9800	9800	17
411	20240502	123400	725115150	9800	9800	9800	9800	0
412	20240502	123300	725115150	9800	9800	9800	9800	68
413	20240502	123200	724448750	9800	9800	9800	9800	103
414	20240502	123100	723439350	9800	9810	9820	9800	253
415	20240502	123000	720956600	9810	9810	9810	9810	0
416	20240502	122900	720956600	9810	9810	9810	9810	10
417	20240502	122800	720858500	9810	9810	9810	9810	0
418	20240502	122700	720858500	9810	9810	9810	9810	1
419	20240502	122600	720848690	9810	9810	9810	9810	0
420	20240502	122500	720848690	9810	9810	9810	9810	29
421	20240502	122400	720564200	9820	9820	9820	9820	0
422	20240502	122300	720564200	9820	9820	9820	9820	0
423	20240502	122200	720564200	9820	9820	9820	9820	1
424	20240502	122100	720554380	9780	9790	9820	9780	139
425	20240502	122000	719194120	9780	9780	9780	9780	30
426	20240502	121900	718900720	9820	9820	9820	9820	1
427	20240502	121800	718890900	9790	9790	9790	9790	79
428	20240502	121700	718117490	9830	9830	9830	9830	0
429	20240502	121600	718117490	9830	9800	9830	9790	16
430	20240502	121500	717960670	9830	9830	9830	9830	1
431	20240502	121400	717950840	9790	9800	9800	9790	268
432	20240502	121300	715325500	9810	9810	9810	9810	260
433	20240502	121200	712774900	9810	9820	9830	9810	128
434	20240502	121100	711518730	9840	9840	9840	9840	0
435	20240502	121000	711518730	9840	9840	9840	9840	5
436	20240502	120900	711469530	9850	9850	9850	9850	0
437	20240502	120800	711469530	9850	9850	9850	9850	0
438	20240502	120700	711469530	9850	9850	9850	9850	0
439	20240502	120600	711469530	9850	9840	9850	9840	138
440	20240502	120500	710110580	9820	9820	9820	9820	100
441	20240502	120400	709128580	9850	9850	9850	9850	0
442	20240502	120300	709128580	9850	9850	9850	9850	0
443	20240502	120200	709128580	9850	9830	9850	9820	51
444	20240502	120100	708627370	9850	9830	9850	9830	2
445	20240502	120000	708607690	9850	9850	9850	9850	1
446	20240502	115900	708597840	9860	9860	9860	9860	0
447	20240502	115800	708597840	9860	9830	9860	9830	51
448	20240502	115700	708096480	9860	9850	9860	9850	87
449	20240502	115600	707239160	9840	9850	9850	9840	100
450	20240502	115500	706254660	9860	9860	9860	9850	12
451	20240502	115400	706136440	9810	9850	9860	9810	652
452	20240502	115300	699719100	9850	9850	9850	9850	1
453	20240502	115200	699709250	9850	9840	9850	9840	61
454	20240502	115100	699108900	9840	9830	9840	9830	200
455	20240502	115000	697141610	9820	9830	9840	9820	58
456	20240502	114900	696571630	9840	9840	9840	9840	0
457	20240502	114800	696571630	9840	9840	9840	9840	2
458	20240502	114700	696551950	9850	9850	9850	9850	0
459	20240502	114600	696551950	9850	9850	9850	9830	27
460	20240502	114500	696286320	9850	9850	9850	9850	0
461	20240502	114400	696286320	9850	9830	9850	9830	75
462	20240502	114300	695549050	9830	9830	9830	9830	2
463	20240502	114200	695529390	9840	9840	9840	9840	2
464	20240502	114100	695509710	9850	9840	9850	9840	265
465	20240502	114000	692900460	9840	9810	9850	9810	373
466	20240502	113900	689235170	9800	9770	9800	9770	1666
467	20240502	113800	672928070	9780	9780	9780	9780	30
468	20240502	113700	672634670	9770	9780	9780	9770	177
469	20240502	113600	670904610	9790	9770	9790	9770	99
470	20240502	113500	669936880	9780	9780	9790	9780	28
471	20240502	113400	669662930	9780	9780	9780	9780	20
472	20240502	113300	669467330	9790	9770	9790	9770	109
473	20240502	113200	668402380	9760	9760	9760	9760	40
474	20240502	113100	668011980	9760	9770	9770	9760	113
475	20240502	113000	666908970	9790	9780	9790	9770	202
476	20240502	112900	664934300	9790	9780	9790	9780	9
477	20240502	112800	664846200	9790	9780	9790	9780	548
478	20240502	112700	659486540	9790	9790	9790	9780	193
479	20240502	112600	657598260	9790	9780	9790	9780	120
480	20240502	112500	656424650	9790	9770	9790	9770	417
481	20240502	112400	652345390	9760	9770	9770	9760	10
482	20240502	112300	652247770	9770	9770	9780	9770	51
483	20240502	112200	651749480	9770	9770	9770	9770	1
484	20240502	112100	651739710	9760	9770	9770	9760	5
485	20240502	112000	651690900	9780	9750	9780	9750	525
486	20240502	111900	646570100	9750	9750	9750	9750	24
487	20240502	111800	646336100	9750	9750	9750	9750	10
488	20240502	111700	646238600	9750	9720	9750	9720	242
489	20240502	111600	643886330	9750	9750	9750	9750	1
490	20240502	111500	643876580	9750	9750	9750	9750	0
491	20240502	111400	643876580	9750	9750	9750	9750	0
492	20240502	111300	643876580	9750	9750	9750	9750	2
493	20240502	111200	643857080	9710	9710	9710	9710	37
494	20240502	111100	643497810	9720	9720	9720	9720	0
495	20240502	111000	643497810	9720	9720	9720	9720	634
496	20240502	110900	637335330	9720	9720	9720	9720	226
497	20240502	110800	635138610	9720	9720	9720	9720	0
498	20240502	110700	635138610	9720	9720	9720	9720	53
499	20240502	110600	634623450	9720	9720	9720	9720	71
500	20240502	110500	633933330	9730	9760	9760	9730	235
501	20240502	110400	631642730	9760	9730	9760	9730	231
502	20240502	110300	629392780	9740	9750	9750	9740	1140
503	20240502	110200	618288680	9750	9750	9750	9740	714
504	20240502	110100	611327280	9740	9740	9740	9740	150
505	20240502	110000	609866280	9740	9740	9740	9740	171
506	20240502	105900	608200740	9740	9740	9740	9740	501
507	20240502	105800	603321000	9740	9710	9740	9710	874
508	20240502	105700	594826860	9710	9700	9710	9700	180
509	20240502	105600	593079460	9700	9710	9710	9700	2
510	20240502	105500	593060050	9700	9700	9700	9700	0
511	20240502	105400	593060050	9700	9710	9710	9700	41
512	20240502	105300	592661950	9730	9730	9730	9730	10
513	20240502	105200	592564650	9730	9730	9730	9730	200
514	20240502	105100	590618650	9730	9720	9730	9720	1256
515	20240502	105000	578398960	9720	9700	9720	9690	117
516	20240502	104900	577263500	9700	9720	9720	9700	704
517	20240502	104800	570430880	9720	9700	9720	9700	1601
518	20240502	104700	554876680	9700	9700	9700	9700	0
519	20240502	104600	554876680	9700	9660	9700	9660	5
520	20240502	104500	554828230	9660	9680	9680	9660	369
521	20240502	104400	551263390	9690	9680	9690	9660	110
522	20240502	104300	550198570	9680	9690	9690	9680	71
523	20240502	104200	549510630	9690	9690	9690	9690	30
524	20240502	104100	549219930	9680	9680	9680	9680	1
525	20240502	104000	549210250	9690	9690	9690	9690	1
526	20240502	103900	549200560	9680	9680	9680	9680	0
527	20240502	103800	549200560	9680	9680	9680	9680	2
528	20240502	103700	549181200	9680	9680	9680	9680	1
529	20240502	103600	549171520	9650	9650	9650	9650	0
530	20240502	103500	549171520	9650	9660	9660	9650	11
531	20240502	103400	549065310	9690	9650	9690	9650	515
532	20240502	103300	544076810	9650	9650	9650	9650	15
533	20240502	103200	543932060	9650	9670	9670	9650	106
534	20240502	103100	542908840	9670	9650	9670	9640	214
535	20240502	103000	540843450	9650	9660	9670	9650	150
536	20240502	102900	539395120	9670	9670	9670	9670	2
537	20240502	102800	539375780	9670	9680	9680	9670	651
538	20240502	102700	533077880	9680	9680	9680	9680	1
539	20240502	102600	533068200	9670	9670	9670	9670	100
540	20240502	102500	532101200	9670	9660	9670	9660	1021
541	20240502	102400	522235250	9650	9650	9650	9650	272
542	20240502	102300	519610450	9650	9650	9650	9650	205
543	20240502	102200	517632200	9640	9640	9640	9640	50
544	20240502	102100	517150200	9640	9640	9640	9640	600
545	20240502	102000	511366200	9640	9640	9640	9640	0
546	20240502	101900	511366200	9640	9640	9640	9640	102
547	20240502	101800	510382920	9630	9620	9630	9620	200
548	20240502	101700	508458870	9620	9620	9620	9620	262
549	20240502	101600	505938430	9620	9620	9620	9620	239
550	20240502	101500	503639250	9620	9630	9630	9620	132
551	20240502	101400	502369090	9630	9630	9630	9630	100
552	20240502	101300	501406090	9630	9630	9630	9630	71
553	20240502	101200	500722360	9620	9640	9640	9620	305
554	20240502	101100	497787110	9630	9640	9640	9630	233
555	20240502	101000	495542280	9620	9630	9630	9620	108
556	20240502	100900	494503250	9640	9620	9640	9620	4
557	20240502	100800	494464750	9650	9630	9650	9620	479
558	20240502	100700	489855340	9620	9620	9630	9620	530
559	20240502	100600	484753280	9620	9610	9620	9610	334
560	20240502	100500	481543320	9610	9620	9630	9610	1426
561	20240502	100400	467830860	9630	9630	9630	9630	103
562	20240502	100300	466838970	9630	9640	9650	9630	533
563	20240502	100200	461705810	9640	9640	9640	9630	457
564	20240502	100100	457301030	9640	9650	9650	9640	122
565	20240502	100000	456124900	9650	9650	9650	9650	0
566	20240502	095900	456124900	9650	9650	9650	9650	60
567	20240502	095800	455545900	9650	9640	9650	9640	4
568	20240502	095700	455507330	9640	9640	9640	9640	312
569	20240502	095600	452499650	9630	9630	9630	9630	1361
570	20240502	095500	439393220	9630	9660	9660	9630	634
571	20240502	095400	433286590	9670	9640	9670	9630	451
572	20240502	095300	428940940	9670	9640	9670	9640	32
573	20240502	095200	428632100	9640	9650	9650	9640	472
574	20240502	095100	424081360	9640	9660	9660	9640	644
575	20240502	095000	417868520	9660	9690	9690	9660	183
576	20240502	094900	416098190	9690	9690	9690	9690	0
577	20240502	094800	416098190	9690	9690	9690	9690	176
578	20240502	094700	414392750	9690	9700	9700	9690	6
579	20240502	094600	414334570	9670	9660	9710	9660	67
580	20240502	094500	413686250	9660	9680	9680	9660	5
581	20240502	094400	413637930	9660	9700	9710	9660	304
582	20240502	094300	410701070	9660	9660	9670	9660	207
583	20240502	094200	408701440	9660	9670	9670	9660	3
584	20240502	094100	408672440	9670	9680	9680	9670	269
585	20240502	094000	406070980	9680	9710	9710	9680	39
586	20240502	093900	405693350	9710	9700	9710	9700	134
587	20240502	093800	404393510	9700	9710	9710	9700	33
588	20240502	093700	404073090	9690	9690	9700	9690	50
589	20240502	093600	403588290	9700	9700	9700	9700	0
590	20240502	093500	403588290	9700	9680	9700	9630	4740
591	20240502	093400	357853340	9680	9660	9690	9660	527
592	20240502	093300	352760560	9660	9710	9710	9660	611
593	20240502	093200	346848310	9710	9710	9710	9680	339
594	20240502	093100	343556650	9680	9670	9710	9660	206
595	20240502	093000	341564750	9670	9670	9700	9660	213
596	20240502	092900	339505710	9670	9670	9690	9670	21
597	20240502	092800	339302610	9670	9670	9670	9670	263
598	20240502	092700	336759400	9670	9700	9720	9670	398
599	20240502	092600	332907420	9700	9720	9720	9690	51
600	20240502	092500	332412330	9730	9700	9730	9660	515
601	20240502	092400	327428380	9660	9660	9660	9660	159
602	20240502	092300	325892440	9660	9670	9670	9660	1023
603	20240502	092200	316010240	9650	9670	9670	9650	555
604	20240502	092100	310653880	9650	9660	9690	9650	1951
605	20240502	092000	291807320	9650	9660	9660	9650	632
606	20240502	091900	285704570	9660	9680	9680	9660	3527
607	20240502	091800	251627120	9690	9680	9690	9680	80
608	20240502	091700	250852640	9680	9700	9700	9680	624
609	20240502	091600	244809040	9690	9690	9690	9680	2659
610	20240502	091500	219066990	9680	9740	9740	9680	1981
611	20240502	091400	199848620	9740	9730	9740	9730	161
612	20240502	091300	198280530	9750	9720	9750	9680	1520
613	20240502	091200	183530400	9730	9720	9730	9720	241
614	20240502	091100	181187780	9720	9710	9720	9690	295
615	20240502	091000	178326780	9720	9740	9740	9720	818
616	20240502	090900	170365580	9750	9740	9750	9740	1919
617	20240502	090800	151658880	9710	9710	9730	9700	1493
618	20240502	090700	137161710	9700	9680	9700	9680	331
619	20240502	090600	133952460	9680	9700	9700	9680	1823
620	20240502	090500	116277470	9700	9710	9710	9700	668
621	20240502	090400	109792680	9720	9720	9720	9710	171
622	20240502	090300	108131540	9700	9740	9750	9700	761
623	20240502	090200	100736000	9740	9650	9740	9640	2728
624	20240502	090100	74351410	9670	9690	9690	9640	2144
625	20240502	090000	53625920	9690	9720	9750	9680	5417