KissMeData/082210/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	195500	1215215070	4475	4475	4475	4475	2694
3	20240502	195400	1215215070	4475	4475	4475	4475	0
4	20240502	195300	1215215070	4475	4475	4475	4475	0
5	20240502	195200	1215215070	4475	4475	4475	4475	0
6	20240502	195100	1215215070	4475	4475	4475	4475	0
7	20240502	195000	1215215070	4475	4475	4475	4475	0
8	20240502	194900	1215215070	4475	4475	4475	4475	0
9	20240502	194800	1215215070	4475	4475	4475	4475	0
10	20240502	194700	1215215070	4475	4475	4475	4475	0
11	20240502	194600	1215215070	4475	4475	4475	4475	0
12	20240502	194500	1215215070	4475	4475	4475	4475	0
13	20240502	194400	1215215070	4475	4475	4475	4475	0
14	20240502	194300	1215215070	4475	4475	4475	4475	0
15	20240502	194200	1215215070	4475	4475	4475	4475	0
16	20240502	194100	1215215070	4475	4475	4475	4475	0
17	20240502	194000	1215215070	4475	4475	4475	4475	0
18	20240502	193900	1215215070	4475	4475	4475	4475	0
19	20240502	193800	1215215070	4475	4475	4475	4475	0
20	20240502	193700	1215215070	4475	4475	4475	4475	0
21	20240502	193600	1215215070	4475	4475	4475	4475	0
22	20240502	193500	1215215070	4475	4475	4475	4475	0
23	20240502	193400	1215215070	4475	4475	4475	4475	0
24	20240502	193300	1215215070	4475	4475	4475	4475	0
25	20240502	193200	1215215070	4475	4475	4475	4475	0
26	20240502	193100	1215215070	4475	4475	4475	4475	0
27	20240502	193000	1215215070	4475	4475	4475	4475	0
28	20240502	192900	1215215070	4475	4475	4475	4475	0
29	20240502	192800	1215215070	4475	4475	4475	4475	0
30	20240502	192700	1215215070	4475	4475	4475	4475	0
31	20240502	192600	1215215070	4475	4475	4475	4475	0
32	20240502	192500	1215215070	4475	4475	4475	4475	2694
33	20240502	192400	1215215070	4475	4475	4475	4475	0
34	20240502	192300	1215215070	4475	4475	4475	4475	0
35	20240502	192200	1215215070	4475	4475	4475	4475	0
36	20240502	192100	1215215070	4475	4475	4475	4475	0
37	20240502	192000	1215215070	4475	4475	4475	4475	0
38	20240502	191900	1215215070	4475	4475	4475	4475	0
39	20240502	191800	1215215070	4475	4475	4475	4475	0
40	20240502	191700	1215215070	4475	4475	4475	4475	0
41	20240502	191600	1215215070	4475	4475	4475	4475	0
42	20240502	191500	1215215070	4475	4475	4475	4475	0
43	20240502	191400	1215215070	4475	4475	4475	4475	0
44	20240502	191300	1215215070	4475	4475	4475	4475	0
45	20240502	191200	1215215070	4475	4475	4475	4475	0
46	20240502	191100	1215215070	4475	4475	4475	4475	0
47	20240502	191000	1215215070	4475	4475	4475	4475	0
48	20240502	190900	1215215070	4475	4475	4475	4475	0
49	20240502	190800	1215215070	4475	4475	4475	4475	0
50	20240502	190700	1215215070	4475	4475	4475	4475	0
51	20240502	190600	1215215070	4475	4475	4475	4475	0
52	20240502	190500	1215215070	4475	4475	4475	4475	0
53	20240502	190400	1215215070	4475	4475	4475	4475	0
54	20240502	190300	1215215070	4475	4475	4475	4475	0
55	20240502	190200	1215215070	4475	4475	4475	4475	0
56	20240502	190100	1215215070	4475	4475	4475	4475	0
57	20240502	190000	1215215070	4475	4475	4475	4475	0
58	20240502	185900	1215215070	4475	4475	4475	4475	0
59	20240502	185800	1215215070	4475	4475	4475	4475	0
60	20240502	185700	1215215070	4475	4475	4475	4475	0
61	20240502	185600	1215215070	4475	4475	4475	4475	0
62	20240502	185500	1215215070	4475	4475	4475	4475	2694
63	20240502	185400	1215215070	4475	4475	4475	4475	0
64	20240502	185300	1215215070	4475	4475	4475	4475	0
65	20240502	185200	1215215070	4475	4475	4475	4475	0
66	20240502	185100	1215215070	4475	4475	4475	4475	0
67	20240502	185000	1215215070	4475	4475	4475	4475	0
68	20240502	184900	1215215070	4475	4475	4475	4475	0
69	20240502	184800	1215215070	4475	4475	4475	4475	0
70	20240502	184700	1215215070	4475	4475	4475	4475	0
71	20240502	184600	1215215070	4475	4475	4475	4475	0
72	20240502	184500	1215215070	4475	4475	4475	4475	0
73	20240502	184400	1215215070	4475	4475	4475	4475	0
74	20240502	184300	1215215070	4475	4475	4475	4475	0
75	20240502	184200	1215215070	4475	4475	4475	4475	0
76	20240502	184100	1215215070	4475	4475	4475	4475	0
77	20240502	184000	1215215070	4475	4475	4475	4475	0
78	20240502	183900	1215215070	4475	4475	4475	4475	0
79	20240502	183800	1215215070	4475	4475	4475	4475	0
80	20240502	183700	1215215070	4475	4475	4475	4475	0
81	20240502	183600	1215215070	4475	4475	4475	4475	0
82	20240502	183500	1215215070	4475	4475	4475	4475	0
83	20240502	183400	1215215070	4475	4475	4475	4475	0
84	20240502	183300	1215215070	4475	4475	4475	4475	0
85	20240502	183200	1215215070	4475	4475	4475	4475	0
86	20240502	183100	1215215070	4475	4475	4475	4475	0
87	20240502	183000	1215215070	4475	4475	4475	4475	0
88	20240502	182900	1215215070	4475	4475	4475	4475	0
89	20240502	182800	1215215070	4475	4475	4475	4475	0
90	20240502	182700	1215215070	4475	4475	4475	4475	0
91	20240502	182600	1215215070	4475	4475	4475	4475	0
92	20240502	182500	1215215070	4475	4475	4475	4475	2694
93	20240502	182400	1215215070	4475	4475	4475	4475	0
94	20240502	182300	1215215070	4475	4475	4475	4475	0
95	20240502	182200	1215215070	4475	4475	4475	4475	0
96	20240502	182100	1215215070	4475	4475	4475	4475	0
97	20240502	182000	1215215070	4475	4475	4475	4475	0
98	20240502	181900	1215215070	4475	4475	4475	4475	0
99	20240502	181800	1215215070	4475	4475	4475	4475	0
100	20240502	181700	1215215070	4475	4475	4475	4475	0
101	20240502	181600	1215215070	4475	4475	4475	4475	0
102	20240502	181500	1215215070	4475	4475	4475	4475	0
103	20240502	181400	1215215070	4475	4475	4475	4475	0
104	20240502	181300	1215215070	4475	4475	4475	4475	0
105	20240502	181200	1215215070	4475	4475	4475	4475	0
106	20240502	181100	1215215070	4475	4475	4475	4475	0
107	20240502	181000	1215215070	4475	4475	4475	4475	0
108	20240502	180900	1215215070	4475	4475	4475	4475	0
109	20240502	180800	1215215070	4475	4475	4475	4475	0
110	20240502	180700	1215215070	4475	4475	4475	4475	0
111	20240502	180600	1215215070	4475	4475	4475	4475	0
112	20240502	180500	1215215070	4475	4475	4475	4475	0
113	20240502	180400	1215215070	4475	4475	4475	4475	0
114	20240502	180300	1215215070	4475	4475	4475	4475	0
115	20240502	180200	1215215070	4475	4475	4475	4475	0
116	20240502	180100	1215215070	4475	4475	4475	4475	0
117	20240502	180000	1215215070	4475	4475	4475	4475	0
118	20240502	175900	1215215070	4475	4475	4475	4475	0
119	20240502	175800	1215215070	4475	4475	4475	4475	0
120	20240502	175700	1215215070	4475	4475	4475	4475	0
121	20240502	175600	1215215070	4475	4475	4475	4475	0
122	20240502	175500	1215215070	4475	4475	4475	4475	2694
123	20240502	175400	1215215070	4475	4475	4475	4475	0
124	20240502	175300	1215215070	4475	4475	4475	4475	0
125	20240502	175200	1215215070	4475	4475	4475	4475	0
126	20240502	175100	1215215070	4475	4475	4475	4475	0
127	20240502	175000	1215215070	4475	4475	4475	4475	0
128	20240502	174900	1215215070	4475	4475	4475	4475	0
129	20240502	174800	1215215070	4475	4475	4475	4475	0
130	20240502	174700	1215215070	4475	4475	4475	4475	0
131	20240502	174600	1215215070	4475	4475	4475	4475	0
132	20240502	174500	1215215070	4475	4475	4475	4475	0
133	20240502	174400	1215215070	4475	4475	4475	4475	0
134	20240502	174300	1215215070	4475	4475	4475	4475	0
135	20240502	174200	1215215070	4475	4475	4475	4475	0
136	20240502	174100	1215215070	4475	4475	4475	4475	0
137	20240502	174000	1215215070	4475	4475	4475	4475	0
138	20240502	173900	1215215070	4475	4475	4475	4475	0
139	20240502	173800	1215215070	4475	4475	4475	4475	0
140	20240502	173700	1215215070	4475	4475	4475	4475	0
141	20240502	173600	1215215070	4475	4475	4475	4475	0
142	20240502	173500	1215215070	4475	4475	4475	4475	0
143	20240502	173400	1215215070	4475	4475	4475	4475	0
144	20240502	173300	1215215070	4475	4475	4475	4475	0
145	20240502	173200	1215215070	4475	4475	4475	4475	0
146	20240502	173100	1215215070	4475	4475	4475	4475	0
147	20240502	173000	1215215070	4475	4475	4475	4475	0
148	20240502	172900	1215215070	4475	4475	4475	4475	0
149	20240502	172800	1215215070	4475	4475	4475	4475	0
150	20240502	172700	1215215070	4475	4475	4475	4475	0
151	20240502	172600	1215215070	4475	4475	4475	4475	0
152	20240502	172500	1215215070	4475	4475	4475	4475	2694
153	20240502	172400	1215215070	4475	4475	4475	4475	0
154	20240502	172300	1215215070	4475	4475	4475	4475	0
155	20240502	172200	1215215070	4475	4475	4475	4475	0
156	20240502	172100	1215215070	4475	4475	4475	4475	0
157	20240502	172000	1215215070	4475	4475	4475	4475	0
158	20240502	171900	1215215070	4475	4475	4475	4475	0
159	20240502	171800	1215215070	4475	4475	4475	4475	0
160	20240502	171700	1215215070	4475	4475	4475	4475	0
161	20240502	171600	1215215070	4475	4475	4475	4475	0
162	20240502	171500	1215215070	4475	4475	4475	4475	0
163	20240502	171400	1215215070	4475	4475	4475	4475	0
164	20240502	171300	1215215070	4475	4475	4475	4475	0
165	20240502	171200	1215215070	4475	4475	4475	4475	0
166	20240502	171100	1215215070	4475	4475	4475	4475	0
167	20240502	171000	1215215070	4475	4475	4475	4475	0
168	20240502	170900	1215215070	4475	4475	4475	4475	0
169	20240502	170800	1215215070	4475	4475	4475	4475	0
170	20240502	170700	1215215070	4475	4475	4475	4475	0
171	20240502	170600	1215215070	4475	4475	4475	4475	0
172	20240502	170500	1215215070	4475	4475	4475	4475	0
173	20240502	170400	1215215070	4475	4475	4475	4475	0
174	20240502	170300	1215215070	4475	4475	4475	4475	0
175	20240502	170200	1215215070	4475	4475	4475	4475	0
176	20240502	170100	1215215070	4475	4475	4475	4475	0
177	20240502	170000	1215215070	4475	4475	4475	4475	0
178	20240502	165900	1215215070	4475	4475	4475	4475	0
179	20240502	165800	1215215070	4475	4475	4475	4475	0
180	20240502	165700	1215215070	4475	4475	4475	4475	0
181	20240502	165600	1215215070	4475	4475	4475	4475	0
182	20240502	165500	1215215070	4475	4475	4475	4475	2694
183	20240502	165400	1215215070	4475	4475	4475	4475	0
184	20240502	165300	1215215070	4475	4475	4475	4475	0
185	20240502	165200	1215215070	4475	4475	4475	4475	0
186	20240502	165100	1215215070	4475	4475	4475	4475	0
187	20240502	165000	1215215070	4475	4475	4475	4475	0
188	20240502	164900	1215215070	4475	4475	4475	4475	0
189	20240502	164800	1215215070	4475	4475	4475	4475	0
190	20240502	164700	1215215070	4475	4475	4475	4475	0
191	20240502	164600	1215215070	4475	4475	4475	4475	0
192	20240502	164500	1215215070	4475	4475	4475	4475	0
193	20240502	164400	1215215070	4475	4475	4475	4475	0
194	20240502	164300	1215215070	4475	4475	4475	4475	0
195	20240502	164200	1215215070	4475	4475	4475	4475	0
196	20240502	164100	1215215070	4475	4475	4475	4475	0
197	20240502	164000	1215215070	4475	4475	4475	4475	0
198	20240502	163900	1215215070	4475	4475	4475	4475	0
199	20240502	163800	1215215070	4475	4475	4475	4475	0
200	20240502	163700	1215215070	4475	4475	4475	4475	0
201	20240502	163600	1215215070	4475	4475	4475	4475	0
202	20240502	163500	1215215070	4475	4475	4475	4475	0
203	20240502	163400	1215215070	4475	4475	4475	4475	0
204	20240502	163300	1215215070	4475	4475	4475	4475	0
205	20240502	163200	1215215070	4475	4475	4475	4475	0
206	20240502	163100	1215215070	4475	4475	4475	4475	0
207	20240502	163000	1215215070	4475	4475	4475	4475	0
208	20240502	162900	1215215070	4475	4475	4475	4475	0
209	20240502	162800	1215215070	4475	4475	4475	4475	0
210	20240502	162700	1215215070	4475	4475	4475	4475	0
211	20240502	162600	1215215070	4475	4475	4475	4475	0
212	20240502	162500	1215215070	4475	4475	4475	4475	2694
213	20240502	162400	1215215070	4475	4475	4475	4475	0
214	20240502	162300	1215215070	4475	4475	4475	4475	0
215	20240502	162200	1215215070	4475	4475	4475	4475	0
216	20240502	162100	1215215070	4475	4475	4475	4475	0
217	20240502	162000	1215215070	4475	4475	4475	4475	0
218	20240502	161900	1215215070	4475	4475	4475	4475	0
219	20240502	161800	1215215070	4475	4475	4475	4475	0
220	20240502	161700	1215215070	4475	4475	4475	4475	0
221	20240502	161600	1215215070	4475	4475	4475	4475	0
222	20240502	161500	1215215070	4475	4475	4475	4475	0
223	20240502	161400	1215215070	4475	4475	4475	4475	0
224	20240502	161300	1215215070	4475	4475	4475	4475	0
225	20240502	161200	1215215070	4475	4475	4475	4475	0
226	20240502	161100	1215215070	4475	4475	4475	4475	0
227	20240502	161000	1215215070	4475	4475	4475	4475	0
228	20240502	160900	1215215070	4475	4475	4475	4475	0
229	20240502	160800	1215215070	4475	4475	4475	4475	0
230	20240502	160700	1215215070	4475	4475	4475	4475	0
231	20240502	160600	1215215070	4475	4475	4475	4475	0
232	20240502	160500	1215215070	4475	4475	4475	4475	0
233	20240502	160400	1215215070	4475	4475	4475	4475	0
234	20240502	160300	1215215070	4475	4475	4475	4475	0
235	20240502	160200	1215215070	4475	4475	4475	4475	0
236	20240502	160100	1215215070	4475	4475	4475	4475	0
237	20240502	160000	1215215070	4475	4475	4475	4475	0
238	20240502	155900	1215215070	4475	4475	4475	4475	0
239	20240502	155800	1215215070	4475	4475	4475	4475	0
240	20240502	155700	1215215070	4475	4475	4475	4475	0
241	20240502	155600	1215215070	4475	4475	4475	4475	0
242	20240502	155500	1215215070	4475	4475	4475	4475	2694
243	20240502	155400	1215215070	4475	4475	4475	4475	0
244	20240502	155300	1215215070	4475	4475	4475	4475	0
245	20240502	155200	1215215070	4475	4475	4475	4475	0
246	20240502	155100	1215215070	4475	4475	4475	4475	0
247	20240502	155000	1215215070	4475	4475	4475	4475	0
248	20240502	154900	1215215070	4475	4475	4475	4475	0
249	20240502	154800	1215215070	4475	4475	4475	4475	0
250	20240502	154700	1215215070	4475	4475	4475	4475	0
251	20240502	154600	1215215070	4475	4475	4475	4475	0
252	20240502	154500	1215215070	4475	4475	4475	4475	0
253	20240502	154400	1215215070	4475	4475	4475	4475	0
254	20240502	154300	1215215070	4475	4475	4475	4475	0
255	20240502	154200	1215215070	4475	4475	4475	4475	0
256	20240502	154100	1215215070	4475	4475	4475	4475	0
257	20240502	154000	1215215070	4475	4475	4475	4475	0
258	20240502	153900	1215215070	4475	4475	4475	4475	0
259	20240502	153800	1215215070	4475	4475	4475	4475	0
260	20240502	153700	1215215070	4475	4475	4475	4475	0
261	20240502	153600	1215215070	4475	4475	4475	4475	0
262	20240502	153500	1215215070	4475	4475	4475	4475	0
263	20240502	153400	1215215070	4475	4475	4475	4475	0
264	20240502	153300	1215215070	4475	4475	4475	4475	0
265	20240502	153200	1215215070	4475	4475	4475	4475	0
266	20240502	153100	1215215070	4475	4475	4475	4475	0
267	20240502	153000	1215215070	4475	4475	4475	4475	2694
268	20240502	152900	1203159420	4465	4465	4465	4465	0
269	20240502	152800	1203159420	4465	4465	4465	4465	0
270	20240502	152700	1203159420	4465	4465	4465	4465	0
271	20240502	152600	1203159420	4465	4465	4465	4465	0
272	20240502	152500	1203159420	4465	4465	4465	4465	0
273	20240502	152400	1203159420	4465	4465	4465	4465	0
274	20240502	152300	1203159420	4465	4465	4465	4465	0
275	20240502	152200	1203159420	4465	4465	4465	4465	0
276	20240502	152100	1203159420	4465	4465	4465	4465	0
277	20240502	152000	1203159420	4465	4465	4465	4465	0
278	20240502	151900	1203159420	4465	4465	4465	4465	1240
279	20240502	151800	1197622820	4465	4465	4465	4465	28
280	20240502	151700	1197497800	4465	4470	4470	4465	1150
281	20240502	151600	1192362475	4470	4475	4475	4470	419
282	20240502	151500	1190489045	4475	4470	4480	4470	341
283	20240502	151400	1188964205	4470	4470	4470	4470	434
284	20240502	151300	1187024225	4470	4470	4475	4470	861
285	20240502	151200	1183175485	4470	4475	4475	4470	239
286	20240502	151100	1182107150	4480	4485	4490	4480	126
287	20240502	151000	1181542100	4485	4480	4485	4480	643
288	20240502	150900	1178661440	4480	4485	4485	4480	116
289	20240502	150800	1178141260	4485	4485	4485	4480	122
290	20240502	150700	1177594135	4485	4485	4485	4485	0
291	20240502	150600	1177594135	4485	4485	4485	4485	215
292	20240502	150500	1176629860	4485	4490	4490	4485	114
293	20240502	150400	1176118500	4495	4485	4495	4485	160
294	20240502	150300	1175399900	4490	4490	4490	4490	14
295	20240502	150200	1175337040	4480	4480	4480	4480	0
296	20240502	150100	1175337040	4480	4480	4480	4480	13
297	20240502	150000	1175278800	4495	4490	4495	4485	306
298	20240502	145900	1173905685	4485	4485	4485	4485	114
299	20240502	145800	1173394395	4485	4485	4485	4485	14
300	20240502	145700	1173331605	4480	4480	4480	4480	0
301	20240502	145600	1173331605	4480	4480	4485	4480	208
302	20240502	145500	1172399700	4485	4495	4495	4485	466
303	20240502	145400	1170308550	4495	4490	4495	4490	168
304	20240502	145300	1169554160	4495	4490	4495	4490	115
305	20240502	145200	1169037305	4490	4490	4490	4490	100
306	20240502	145100	1168588305	4495	4490	4495	4490	114
307	20240502	145000	1168075945	4485	4485	4485	4485	227
308	20240502	144900	1167057850	4490	4490	4495	4490	114
309	20240502	144800	1166545535	4495	4495	4495	4495	50
310	20240502	144700	1166320785	4495	4495	4495	4495	114
311	20240502	144600	1165808355	4495	4490	4495	4490	328
312	20240502	144500	1164334565	4490	4490	4490	4490	16
313	20240502	144400	1164262725	4495	4495	4495	4495	113
314	20240502	144300	1163754790	4495	4495	4495	4495	185
315	20240502	144200	1162923215	4495	4495	4495	4495	14
316	20240502	144100	1162860285	4500	4500	4500	4500	196
317	20240502	144000	1161978285	4500	4500	4500	4495	208
318	20240502	143900	1161042300	4500	4500	4500	4500	14
319	20240502	143800	1160979300	4495	4500	4500	4495	19
320	20240502	143700	1160893890	4500	4500	4500	4495	226
321	20240502	143600	1159877485	4495	4495	4495	4495	122
322	20240502	143500	1159329095	4495	4495	4495	4495	153
323	20240502	143400	1158641360	4495	4495	4495	4495	16
324	20240502	143300	1158569440	4495	4495	4495	4495	102
325	20240502	143200	1158110950	4500	4495	4500	4490	1645
326	20240502	143100	1150723910	4500	4500	4500	4500	10
327	20240502	143000	1150678910	4500	4500	4500	4500	114
328	20240502	142900	1150165910	4500	4500	4500	4500	119
329	20240502	142800	1149630410	4500	4500	4500	4500	127
330	20240502	142700	1149058910	4500	4500	4500	4490	441
331	20240502	142600	1147076635	4500	4500	4500	4500	100
332	20240502	142500	1146626635	4500	4500	4500	4500	14
333	20240502	142400	1146563635	4500	4500	4500	4500	100
334	20240502	142300	1146113635	4500	4495	4500	4490	780
335	20240502	142200	1142606235	4495	4495	4495	4495	14
336	20240502	142100	1142543305	4490	4500	4505	4490	700
337	20240502	142000	1139396305	4500	4510	4510	4490	433
338	20240502	141900	1137449970	4510	4495	4510	4495	6000
339	20240502	141800	1110395245	4495	4500	4500	4495	242
340	20240502	141700	1109306325	4505	4505	4505	4505	14
341	20240502	141600	1109243255	4510	4510	4510	4510	110
342	20240502	141500	1108747155	4515	4515	4515	4515	311
343	20240502	141400	1107342990	4515	4515	4515	4515	0
344	20240502	141300	1107342990	4515	4515	4515	4515	201
345	20240502	141200	1106435475	4520	4495	4520	4495	10000
346	20240502	141100	1061281730	4475	4475	4475	4475	0
347	20240502	141000	1061281730	4475	4485	4485	4475	200
348	20240502	140900	1060386585	4475	4485	4495	4475	2789
349	20240502	140800	1047895105	4485	4500	4500	4485	2227
350	20240502	140700	1037896020	4495	4500	4505	4495	341
351	20240502	140600	1036362670	4500	4500	4510	4500	1661
352	20240502	140500	1028886150	4500	4500	4500	4500	0
353	20240502	140400	1028886150	4500	4515	4515	4500	950
354	20240502	140300	1024609650	4500	4530	4530	4500	288
355	20240502	140200	1023309720	4530	4515	4535	4510	10388
356	20240502	140100	976276860	4515	4515	4515	4515	240
357	20240502	140000	975193260	4530	4495	4535	4490	9555
358	20240502	135900	932008285	4495	4490	4495	4490	415
359	20240502	135800	930144860	4495	4495	4495	4495	119
360	20240502	135700	929609955	4495	4495	4495	4495	107
361	20240502	135600	929128990	4490	4490	4490	4490	0
362	20240502	135500	929128990	4490	4490	4490	4490	219
363	20240502	135400	928145680	4500	4485	4500	4485	420
364	20240502	135300	926260480	4490	4495	4495	4490	123
365	20240502	135200	925707710	4495	4495	4495	4495	209
366	20240502	135100	924768255	4500	4495	4500	4485	742
367	20240502	135000	921437980	4495	4495	4495	4495	50
368	20240502	134900	921213230	4495	4505	4505	4495	114
369	20240502	134800	920699800	4505	4505	4505	4505	0
370	20240502	134700	920699800	4505	4505	4505	4505	130
371	20240502	134600	920114150	4505	4505	4505	4490	2209
372	20240502	134500	910187600	4505	4500	4505	4495	654
373	20240502	134400	907247570	4505	4500	4505	4500	302
374	20240502	134300	905887070	4500	4510	4515	4500	2101
375	20240502	134200	896419060	4515	4525	4525	4515	314
376	20240502	134100	894998350	4500	4525	4525	4500	1494
377	20240502	134000	888264580	4520	4520	4520	4520	0
378	20240502	133900	888264580	4520	4520	4525	4520	696
379	20240502	133800	885118160	4520	4515	4520	4515	142
380	20240502	133700	884476375	4520	4520	4520	4510	589
381	20240502	133600	881814265	4520	4510	4520	4510	224
382	20240502	133500	880802795	4500	4500	4500	4500	0
383	20240502	133400	880802795	4500	4505	4505	4500	44
384	20240502	133300	880604725	4500	4500	4520	4500	7155
385	20240502	133200	848396730	4500	4490	4500	4490	1545
386	20240502	133100	841449155	4485	4485	4485	4485	1
387	20240502	133000	841444670	4490	4480	4490	4480	1200
388	20240502	132900	836066670	4475	4475	4475	4475	0
389	20240502	132800	836066670	4475	4485	4485	4475	1218
390	20240502	132700	830609580	4485	4490	4490	4485	54
391	20240502	132600	830367320	4495	4495	4495	4495	101
392	20240502	132500	829913325	4500	4500	4500	4500	100
393	20240502	132400	829463325	4490	4490	4490	4490	658
394	20240502	132300	826508905	4500	4500	4500	4495	151
395	20240502	132200	825829410	4500	4495	4500	4495	2804
396	20240502	132100	813218915	4490	4480	4490	4480	730
397	20240502	132000	809946515	4490	4490	4490	4480	2201
398	20240502	131900	800074465	4490	4490	4490	4490	107
399	20240502	131800	799594035	4485	4490	4490	4485	246
400	20240502	131700	798489655	4490	4495	4495	4490	222
401	20240502	131600	797492715	4490	4490	4490	4490	1060
402	20240502	131500	792733315	4490	4485	4490	4485	1202
403	20240502	131400	787341835	4480	4480	4480	4480	100
404	20240502	131300	786893835	4485	4480	4485	4480	215
405	20240502	131200	785929630	4480	4480	4480	4480	323
406	20240502	131100	784482590	4480	4480	4480	4480	14
407	20240502	131000	784419870	4480	4480	4480	4480	135
408	20240502	130900	783815070	4480	4480	4480	4480	101
409	20240502	130800	783362590	4480	4480	4480	4480	17
410	20240502	130700	783286430	4470	4470	4470	4470	117
411	20240502	130600	782763440	4475	4480	4480	4475	204
412	20240502	130500	781850040	4480	4485	4485	4480	24
413	20240502	130400	781742450	4485	4470	4485	4470	1116
414	20240502	130300	776746065	4475	4470	4475	4470	177
415	20240502	130200	775954800	4470	4460	4470	4460	22
416	20240502	130100	775856585	4465	4465	4465	4465	313
417	20240502	130000	774459040	4465	4460	4465	4460	65
418	20240502	125900	774168965	4455	4460	4460	4455	298
419	20240502	125800	772840450	4465	4475	4475	4465	883
420	20240502	125700	768897065	4475	4475	4475	4475	30
421	20240502	125600	768762815	4475	4465	4475	4465	16
422	20240502	125500	768691315	4470	4475	4475	4470	126
423	20240502	125400	768127595	4475	4470	4475	4470	124
424	20240502	125300	767572745	4475	4475	4475	4475	114
425	20240502	125200	767062595	4470	4480	4480	4470	429
426	20240502	125100	765143895	4480	4480	4480	4480	24
427	20240502	125000	765036375	4480	4480	4480	4480	101
428	20240502	124900	764583895	4480	4480	4480	4480	114
429	20240502	124800	764073175	4480	4480	4480	4480	1
430	20240502	124700	764068695	4480	4485	4490	4480	316
431	20240502	124600	762651030	4495	4480	4495	4480	342
432	20240502	124500	761115610	4480	4475	4480	4475	3663
433	20240502	124400	744712310	4475	4465	4475	4465	1290
434	20240502	124300	738946775	4465	4475	4475	4465	279
435	20240502	124200	737699645	4475	4470	4475	4470	313
436	20240502	124100	736298990	4470	4460	4470	4455	102
437	20240502	124000	735843815	4475	4445	4475	4445	4032
438	20240502	123900	717873405	4445	4440	4445	4440	600
439	20240502	123800	715208860	4440	4440	4440	4440	111
440	20240502	123700	714716020	4435	4435	4435	4435	1000
441	20240502	123600	710281020	4435	4435	4435	4435	200
442	20240502	123500	709394020	4410	4430	4430	4410	456
443	20240502	123400	707378575	4430	4430	4430	4430	17
444	20240502	123300	707303265	4435	4435	4435	4435	203
445	20240502	123200	706402960	4425	4430	4430	4425	228
446	20240502	123100	705393285	4430	4430	4430	4425	1046
447	20240502	123000	700759780	4430	4425	4430	4425	117
448	20240502	122900	700241485	4425	4430	4430	4425	138
449	20240502	122800	699630210	4425	4425	4425	4425	0
450	20240502	122700	699630210	4425	4425	4425	4425	212
451	20240502	122600	698692110	4425	4425	4425	4425	101
452	20240502	122500	698245185	4425	4425	4425	4425	15
453	20240502	122400	698178810	4425	4420	4425	4420	210
454	20240502	122300	697249610	4415	4415	4415	4415	405
455	20240502	122200	695461535	4415	4415	4415	4415	98
456	20240502	122100	695028865	4410	4415	4420	4410	854
457	20240502	122000	691254885	4410	4425	4425	4410	451
458	20240502	121900	689263540	4425	4450	4450	4425	311
459	20240502	121800	687885320	4450	4450	4450	4450	144
460	20240502	121700	687244520	4450	4450	4450	4450	100
461	20240502	121600	686799520	4435	4435	4435	4435	0
462	20240502	121500	686799520	4435	4435	4450	4435	210
463	20240502	121400	685865815	4430	4435	4435	4430	3
464	20240502	121300	685852515	4435	4430	4435	4430	240
465	20240502	121200	684788215	4435	4435	4435	4435	287
466	20240502	121100	683515370	4435	4435	4435	4435	0
467	20240502	121000	683515370	4435	4435	4435	4435	114
468	20240502	120900	683009780	4435	4435	4435	4435	300
469	20240502	120800	681679280	4435	4435	4435	4435	46
470	20240502	120700	681475270	4435	4435	4435	4435	100
471	20240502	120600	681031770	4435	4435	4435	4435	113
472	20240502	120500	680530615	4430	4430	4430	4430	14
473	20240502	120400	680468595	4425	4430	4430	4425	251
474	20240502	120300	679356895	4430	4430	4430	4430	100
475	20240502	120200	678913895	4420	4420	4420	4420	1149
476	20240502	120100	673835315	4420	4415	4420	4415	30
477	20240502	120000	673702795	4420	4420	4420	4420	1015
478	20240502	115900	669216495	4420	4420	4420	4420	200
479	20240502	115800	668332495	4420	4420	4420	4420	114
480	20240502	115700	667828615	4420	4420	4420	4420	121
481	20240502	115600	667293795	4420	4420	4420	4415	154
482	20240502	115500	666613165	4420	4420	4420	4420	200
483	20240502	115400	665729165	4420	4420	4420	4420	13
484	20240502	115300	665671705	4410	4415	4415	4410	18
485	20240502	115200	665592255	4420	4420	4420	4420	119
486	20240502	115100	665066275	4420	4420	4420	4420	65
487	20240502	115000	664778975	4415	4420	4420	4415	101
488	20240502	114900	664332560	4420	4420	4420	4420	138
489	20240502	114800	663722600	4420	4420	4420	4420	14
490	20240502	114700	663660720	4415	4415	4415	4415	164
491	20240502	114600	662936660	4415	4420	4420	4415	351
492	20240502	114500	661386005	4420	4420	4420	4420	0
493	20240502	114400	661386005	4420	4410	4420	4410	1097
494	20240502	114300	656539205	4415	4415	4415	4415	11
495	20240502	114200	656490640	4415	4415	4415	4415	391
496	20240502	114100	654764375	4415	4415	4415	4415	118
497	20240502	114000	654243405	4415	4415	4415	4415	2
498	20240502	113900	654234575	4410	4405	4410	4405	17
499	20240502	113800	654159685	4410	4410	4410	4410	201
500	20240502	113700	653273275	4410	4410	4410	4410	228
501	20240502	113600	652267795	4410	4410	4410	4410	1
502	20240502	113500	652263385	4405	4405	4405	4405	30
503	20240502	113400	652131235	4405	4415	4415	4405	1425
504	20240502	113300	645852245	4415	4440	4440	4415	483
505	20240502	113200	643717110	4445	4445	4445	4440	371
506	20240502	113100	642068225	4445	4445	4445	4440	48
507	20240502	113000	641854890	4440	4445	4450	4440	1106
508	20240502	112900	636933735	4445	4440	4445	4440	119
509	20240502	112800	636405355	4435	4440	4440	4435	77
510	20240502	112700	636063835	4445	4450	4450	4445	204
511	20240502	112600	635157035	4450	4435	4450	4435	100
512	20240502	112500	634712155	4420	4430	4430	4420	248
513	20240502	112400	633615825	4420	4410	4430	4405	3640
514	20240502	112300	617498855	4410	4410	4410	4410	100
515	20240502	112200	617057855	4410	4420	4420	4410	2
516	20240502	112100	617049025	4395	4395	4395	4395	0
517	20240502	112000	617049025	4395	4415	4415	4395	3322
518	20240502	111900	602420830	4420	4420	4420	4420	303
519	20240502	111800	601081570	4425	4420	4425	4420	63
520	20240502	111700	600803040	4420	4425	4425	4420	118
521	20240502	111600	600281460	4425	4420	4425	4420	297
522	20240502	111500	598968215	4420	4415	4425	4415	52
523	20240502	111400	598738330	4415	4410	4415	4410	1011
524	20240502	111300	594275765	4415	4410	4415	4410	190
525	20240502	111200	593437295	4410	4405	4410	4405	675
526	20240502	111100	590461550	4405	4395	4405	4395	1000
527	20240502	111000	586059215	4395	4395	4395	4395	600
528	20240502	110900	583422215	4395	4395	4395	4395	103
529	20240502	110800	582969530	4385	4385	4385	4385	0
530	20240502	110700	582969530	4385	4380	4390	4380	241
531	20240502	110600	581912315	4385	4380	4385	4380	17
532	20240502	110500	581837790	4375	4375	4375	4375	1
533	20240502	110400	581833415	4370	4370	4370	4370	200
534	20240502	110300	580959415	4370	4380	4380	4370	815
535	20240502	110200	577394690	4380	4385	4385	4380	9
536	20240502	110100	577355230	4385	4390	4390	4385	430
537	20240502	110000	575469030	4395	4395	4395	4395	14
538	20240502	105900	575407500	4395	4395	4395	4395	105
539	20240502	105800	574946025	4395	4400	4400	4395	114
540	20240502	105700	574444495	4400	4400	4400	4395	198
541	20240502	105600	573574275	4400	4400	4400	4400	315
542	20240502	105500	572188275	4395	4395	4395	4395	8
543	20240502	105400	572153115	4395	4395	4395	4395	13
544	20240502	105300	572095980	4385	4385	4385	4385	0
545	20240502	105200	572095980	4385	4385	4385	4385	17
546	20240502	105100	572021435	4385	4395	4400	4385	215
547	20240502	105000	571077000	4400	4400	4405	4400	511
548	20240502	104900	568828545	4405	4405	4405	4400	478
549	20240502	104800	566724000	4405	4405	4405	4405	114
550	20240502	104700	566221830	4400	4400	4400	4400	17
551	20240502	104600	566147030	4400	4400	4400	4400	101
552	20240502	104500	565702630	4400	4395	4400	4385	331
553	20240502	104400	564249480	4390	4385	4390	4385	65
554	20240502	104300	563964210	4385	4390	4390	4385	996
555	20240502	104200	559591775	4395	4400	4400	4390	317
556	20240502	104100	558197060	4395	4400	4400	4395	154
557	20240502	104000	557520030	4395	4395	4395	4395	13
558	20240502	103900	557462895	4400	4390	4400	4380	261
559	20240502	103800	556315165	4400	4400	4400	4400	107
560	20240502	103700	555844365	4390	4395	4400	4390	208
561	20240502	103600	554930220	4400	4395	4400	4395	120
562	20240502	103500	554402290	4400	4400	4400	4390	174
563	20240502	103400	553637840	4385	4385	4385	4385	19
564	20240502	103300	553554525	4390	4390	4390	4390	219
565	20240502	103200	552593115	4390	4395	4400	4390	218
566	20240502	103100	551634525	4395	4405	4410	4395	2696
567	20240502	103000	539750905	4415	4415	4425	4415	384
568	20240502	102900	538054980	4415	4420	4425	4410	448
569	20240502	102800	536076635	4425	4420	4425	4420	578
570	20240502	102700	533519715	4420	4415	4420	4410	1204
571	20240502	102600	528202125	4420	4420	4420	4420	0
572	20240502	102500	528202125	4420	4425	4425	4420	195
573	20240502	102400	527340070	4425	4425	4425	4425	216
574	20240502	102300	526384270	4420	4420	4420	4420	51
575	20240502	102200	526158850	4425	4425	4425	4425	256
576	20240502	102100	525026050	4425	4430	4430	4405	643
577	20240502	102000	522182360	4425	4425	4425	4425	1
578	20240502	101900	522177935	4420	4420	4420	4410	370
579	20240502	101800	520543035	4420	4420	4420	4420	451
580	20240502	101700	518549615	4400	4400	4400	4400	2
581	20240502	101600	518540815	4410	4400	4415	4400	2346
582	20240502	101500	508199210	4400	4395	4400	4395	660
583	20240502	101400	505295780	4395	4400	4400	4395	74
584	20240502	101300	504970500	4400	4405	4410	4400	1077
585	20240502	101200	500230200	4410	4405	4410	4405	350
586	20240502	101100	498686780	4410	4405	4410	4405	83
587	20240502	101000	498321160	4405	4405	4405	4405	145
588	20240502	100900	497682435	4405	4410	4410	4405	178
589	20240502	100800	496898075	4405	4400	4405	4400	51
590	20240502	100700	496673670	4400	4390	4400	4390	2859
591	20240502	100600	484121330	4390	4390	4390	4390	0
592	20240502	100500	484121330	4390	4390	4390	4390	103
593	20240502	100400	483669160	4370	4395	4395	4370	154
594	20240502	100300	482993615	4395	4390	4395	4390	585
595	20240502	100200	480424040	4390	4390	4390	4390	200
596	20240502	100100	479546040	4395	4390	4395	4390	273
597	20240502	100000	478346955	4395	4365	4395	4365	133
598	20240502	095900	477763905	4360	4360	4360	4360	100
599	20240502	095800	477327905	4385	4365	4385	4365	2355
600	20240502	095700	467021545	4365	4365	4365	4365	210
601	20240502	095600	466104895	4365	4365	4365	4365	115
602	20240502	095500	465602920	4365	4365	4365	4365	104
603	20240502	095400	465148960	4365	4365	4365	4365	588
604	20240502	095300	462582340	4370	4355	4370	4355	172
605	20240502	095200	461831430	4350	4350	4350	4340	1831
606	20240502	095100	453875715	4350	4350	4350	4350	414
607	20240502	095000	452074815	4345	4345	4345	4345	140
608	20240502	094900	451466515	4345	4350	4350	4345	340
609	20240502	094800	449988710	4345	4335	4345	4335	403
610	20240502	094700	448238430	4350	4350	4350	4350	1319
611	20240502	094600	442500780	4325	4325	4325	4325	0
612	20240502	094500	442500780	4325	4345	4350	4320	4258
613	20240502	094400	424073560	4350	4380	4380	4350	5038
614	20240502	094300	402097815	4380	4380	4380	4380	1
615	20240502	094200	402093435	4380	4375	4380	4375	172
616	20240502	094100	401340870	4370	4370	4370	4365	313
617	20240502	094000	399973140	4370	4370	4370	4370	630
618	20240502	093900	397220040	4370	4365	4370	4365	755
619	20240502	093800	393923895	4365	4370	4370	4365	218
620	20240502	093700	392971755	4370	4370	4370	4370	1
621	20240502	093600	392967385	4365	4365	4365	4365	101
622	20240502	093500	392526520	4360	4360	4360	4360	80
623	20240502	093400	392177720	4360	4360	4360	4360	609
624	20240502	093300	389522480	4355	4355	4355	4355	23
625	20240502	093200	389422315	4355	4350	4355	4350	27
626	20240502	093100	389304835	4345	4335	4345	4335	183
627	20240502	093000	388510640	4335	4330	4335	4325	2423
628	20240502	092900	378015060	4330	4335	4340	4325	4309
629	20240502	092800	359353820	4340	4370	4370	4340	10586
630	20240502	092700	313294945	4370	4370	4370	4370	100
631	20240502	092600	312857945	4370	4380	4380	4370	2103
632	20240502	092500	303657510	4380	4380	4380	4380	9
633	20240502	092400	303618090	4375	4380	4385	4375	618
634	20240502	092300	300908515	4375	4370	4375	4370	745
635	20240502	092200	297652310	4355	4360	4360	4355	237
636	20240502	092100	296620170	4360	4355	4360	4355	164
637	20240502	092000	295905905	4350	4350	4355	4350	21
638	20240502	091900	295814550	4350	4355	4355	4350	2306
639	20240502	091800	285775800	4355	4355	4355	4355	394
640	20240502	091700	284059930	4355	4370	4370	4355	900
641	20240502	091600	280134985	4370	4360	4370	4360	242
642	20240502	091500	279077755	4360	4375	4375	4355	10963
643	20240502	091400	231289400	4385	4390	4400	4365	11249
644	20240502	091300	182023825	4370	4380	4390	4370	1495
645	20240502	091200	175468315	4380	4380	4385	4360	1499
646	20240502	091100	168924320	4380	4380	4380	4365	831
647	20240502	091000	165284870	4380	4375	4380	4350	276
648	20240502	090900	164079490	4375	4340	4375	4330	4195
649	20240502	090800	145889025	4340	4390	4390	4335	9826
650	20240502	090700	103127870	4390	4390	4390	4370	111
651	20240502	090600	102641400	4390	4390	4390	4350	4831
652	20240502	090500	81567955	4390	4400	4400	4355	1646
653	20240502	090400	74365160	4400	4445	4445	4385	12061
654	20240502	090300	21186645	4445	4445	4470	4445	520
655	20240502	090200	18864975	4445	4445	4445	4445	30
656	20240502	090100	18731625	4475	4455	4480	4455	461
657	20240502	090000	16674865	4450	4480	4480	4380	3716