KissMeData/261200/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	205600	490824650	9210	9210	9210	9210	402
3	20240502	205500	490824650	9210	9210	9210	9210	0
4	20240502	205400	490824650	9210	9210	9210	9210	0
5	20240502	205300	490824650	9210	9210	9210	9210	0
6	20240502	205200	490824650	9210	9210	9210	9210	0
7	20240502	205100	490824650	9210	9210	9210	9210	0
8	20240502	205000	490824650	9210	9210	9210	9210	0
9	20240502	204900	490824650	9210	9210	9210	9210	0
10	20240502	204800	490824650	9210	9210	9210	9210	0
11	20240502	204700	490824650	9210	9210	9210	9210	0
12	20240502	204600	490824650	9210	9210	9210	9210	0
13	20240502	204500	490824650	9210	9210	9210	9210	0
14	20240502	204400	490824650	9210	9210	9210	9210	0
15	20240502	204300	490824650	9210	9210	9210	9210	0
16	20240502	204200	490824650	9210	9210	9210	9210	0
17	20240502	204100	490824650	9210	9210	9210	9210	0
18	20240502	204000	490824650	9210	9210	9210	9210	0
19	20240502	203900	490824650	9210	9210	9210	9210	0
20	20240502	203800	490824650	9210	9210	9210	9210	0
21	20240502	203700	490824650	9210	9210	9210	9210	0
22	20240502	203600	490824650	9210	9210	9210	9210	0
23	20240502	203500	490824650	9210	9210	9210	9210	0
24	20240502	203400	490824650	9210	9210	9210	9210	0
25	20240502	203300	490824650	9210	9210	9210	9210	0
26	20240502	203200	490824650	9210	9210	9210	9210	0
27	20240502	203100	490824650	9210	9210	9210	9210	0
28	20240502	203000	490824650	9210	9210	9210	9210	0
29	20240502	202900	490824650	9210	9210	9210	9210	0
30	20240502	202800	490824650	9210	9210	9210	9210	0
31	20240502	202700	490824650	9210	9210	9210	9210	0
32	20240502	202600	490824650	9210	9210	9210	9210	402
33	20240502	202500	490824650	9210	9210	9210	9210	0
34	20240502	202400	490824650	9210	9210	9210	9210	0
35	20240502	202300	490824650	9210	9210	9210	9210	0
36	20240502	202200	490824650	9210	9210	9210	9210	0
37	20240502	202100	490824650	9210	9210	9210	9210	0
38	20240502	202000	490824650	9210	9210	9210	9210	0
39	20240502	201900	490824650	9210	9210	9210	9210	0
40	20240502	201800	490824650	9210	9210	9210	9210	0
41	20240502	201700	490824650	9210	9210	9210	9210	0
42	20240502	201600	490824650	9210	9210	9210	9210	0
43	20240502	201500	490824650	9210	9210	9210	9210	0
44	20240502	201400	490824650	9210	9210	9210	9210	0
45	20240502	201300	490824650	9210	9210	9210	9210	0
46	20240502	201200	490824650	9210	9210	9210	9210	0
47	20240502	201100	490824650	9210	9210	9210	9210	0
48	20240502	201000	490824650	9210	9210	9210	9210	0
49	20240502	200900	490824650	9210	9210	9210	9210	0
50	20240502	200800	490824650	9210	9210	9210	9210	0
51	20240502	200700	490824650	9210	9210	9210	9210	0
52	20240502	200600	490824650	9210	9210	9210	9210	0
53	20240502	200500	490824650	9210	9210	9210	9210	0
54	20240502	200400	490824650	9210	9210	9210	9210	0
55	20240502	200300	490824650	9210	9210	9210	9210	0
56	20240502	200200	490824650	9210	9210	9210	9210	0
57	20240502	200100	490824650	9210	9210	9210	9210	0
58	20240502	200000	490824650	9210	9210	9210	9210	0
59	20240502	195900	490824650	9210	9210	9210	9210	0
60	20240502	195800	490824650	9210	9210	9210	9210	0
61	20240502	195700	490824650	9210	9210	9210	9210	0
62	20240502	195600	490824650	9210	9210	9210	9210	402
63	20240502	195500	490824650	9210	9210	9210	9210	0
64	20240502	195400	490824650	9210	9210	9210	9210	0
65	20240502	195300	490824650	9210	9210	9210	9210	0
66	20240502	195200	490824650	9210	9210	9210	9210	0
67	20240502	195100	490824650	9210	9210	9210	9210	0
68	20240502	195000	490824650	9210	9210	9210	9210	0
69	20240502	194900	490824650	9210	9210	9210	9210	0
70	20240502	194800	490824650	9210	9210	9210	9210	0
71	20240502	194700	490824650	9210	9210	9210	9210	0
72	20240502	194600	490824650	9210	9210	9210	9210	0
73	20240502	194500	490824650	9210	9210	9210	9210	0
74	20240502	194400	490824650	9210	9210	9210	9210	0
75	20240502	194300	490824650	9210	9210	9210	9210	0
76	20240502	194200	490824650	9210	9210	9210	9210	0
77	20240502	194100	490824650	9210	9210	9210	9210	0
78	20240502	194000	490824650	9210	9210	9210	9210	0
79	20240502	193900	490824650	9210	9210	9210	9210	0
80	20240502	193800	490824650	9210	9210	9210	9210	0
81	20240502	193700	490824650	9210	9210	9210	9210	0
82	20240502	193600	490824650	9210	9210	9210	9210	0
83	20240502	193500	490824650	9210	9210	9210	9210	0
84	20240502	193400	490824650	9210	9210	9210	9210	0
85	20240502	193300	490824650	9210	9210	9210	9210	0
86	20240502	193200	490824650	9210	9210	9210	9210	0
87	20240502	193100	490824650	9210	9210	9210	9210	0
88	20240502	193000	490824650	9210	9210	9210	9210	0
89	20240502	192900	490824650	9210	9210	9210	9210	0
90	20240502	192800	490824650	9210	9210	9210	9210	0
91	20240502	192700	490824650	9210	9210	9210	9210	0
92	20240502	192600	490824650	9210	9210	9210	9210	402
93	20240502	192500	490824650	9210	9210	9210	9210	0
94	20240502	192400	490824650	9210	9210	9210	9210	0
95	20240502	192300	490824650	9210	9210	9210	9210	0
96	20240502	192200	490824650	9210	9210	9210	9210	0
97	20240502	192100	490824650	9210	9210	9210	9210	0
98	20240502	192000	490824650	9210	9210	9210	9210	0
99	20240502	191900	490824650	9210	9210	9210	9210	0
100	20240502	191800	490824650	9210	9210	9210	9210	0
101	20240502	191700	490824650	9210	9210	9210	9210	0
102	20240502	191600	490824650	9210	9210	9210	9210	0
103	20240502	191500	490824650	9210	9210	9210	9210	0
104	20240502	191400	490824650	9210	9210	9210	9210	0
105	20240502	191300	490824650	9210	9210	9210	9210	0
106	20240502	191200	490824650	9210	9210	9210	9210	0
107	20240502	191100	490824650	9210	9210	9210	9210	0
108	20240502	191000	490824650	9210	9210	9210	9210	0
109	20240502	190900	490824650	9210	9210	9210	9210	0
110	20240502	190800	490824650	9210	9210	9210	9210	0
111	20240502	190700	490824650	9210	9210	9210	9210	0
112	20240502	190600	490824650	9210	9210	9210	9210	0
113	20240502	190500	490824650	9210	9210	9210	9210	0
114	20240502	190400	490824650	9210	9210	9210	9210	0
115	20240502	190300	490824650	9210	9210	9210	9210	0
116	20240502	190200	490824650	9210	9210	9210	9210	0
117	20240502	190100	490824650	9210	9210	9210	9210	0
118	20240502	190000	490824650	9210	9210	9210	9210	0
119	20240502	185900	490824650	9210	9210	9210	9210	0
120	20240502	185800	490824650	9210	9210	9210	9210	0
121	20240502	185700	490824650	9210	9210	9210	9210	0
122	20240502	185600	490824650	9210	9210	9210	9210	402
123	20240502	185500	490824650	9210	9210	9210	9210	0
124	20240502	185400	490824650	9210	9210	9210	9210	0
125	20240502	185300	490824650	9210	9210	9210	9210	0
126	20240502	185200	490824650	9210	9210	9210	9210	0
127	20240502	185100	490824650	9210	9210	9210	9210	0
128	20240502	185000	490824650	9210	9210	9210	9210	0
129	20240502	184900	490824650	9210	9210	9210	9210	0
130	20240502	184800	490824650	9210	9210	9210	9210	0
131	20240502	184700	490824650	9210	9210	9210	9210	0
132	20240502	184600	490824650	9210	9210	9210	9210	0
133	20240502	184500	490824650	9210	9210	9210	9210	0
134	20240502	184400	490824650	9210	9210	9210	9210	0
135	20240502	184300	490824650	9210	9210	9210	9210	0
136	20240502	184200	490824650	9210	9210	9210	9210	0
137	20240502	184100	490824650	9210	9210	9210	9210	0
138	20240502	184000	490824650	9210	9210	9210	9210	0
139	20240502	183900	490824650	9210	9210	9210	9210	0
140	20240502	183800	490824650	9210	9210	9210	9210	0
141	20240502	183700	490824650	9210	9210	9210	9210	0
142	20240502	183600	490824650	9210	9210	9210	9210	0
143	20240502	183500	490824650	9210	9210	9210	9210	0
144	20240502	183400	490824650	9210	9210	9210	9210	0
145	20240502	183300	490824650	9210	9210	9210	9210	0
146	20240502	183200	490824650	9210	9210	9210	9210	0
147	20240502	183100	490824650	9210	9210	9210	9210	0
148	20240502	183000	490824650	9210	9210	9210	9210	0
149	20240502	182900	490824650	9210	9210	9210	9210	0
150	20240502	182800	490824650	9210	9210	9210	9210	0
151	20240502	182700	490824650	9210	9210	9210	9210	0
152	20240502	182600	490824650	9210	9210	9210	9210	402
153	20240502	182500	490824650	9210	9210	9210	9210	0
154	20240502	182400	490824650	9210	9210	9210	9210	0
155	20240502	182300	490824650	9210	9210	9210	9210	0
156	20240502	182200	490824650	9210	9210	9210	9210	0
157	20240502	182100	490824650	9210	9210	9210	9210	0
158	20240502	182000	490824650	9210	9210	9210	9210	0
159	20240502	181900	490824650	9210	9210	9210	9210	0
160	20240502	181800	490824650	9210	9210	9210	9210	0
161	20240502	181700	490824650	9210	9210	9210	9210	0
162	20240502	181600	490824650	9210	9210	9210	9210	0
163	20240502	181500	490824650	9210	9210	9210	9210	0
164	20240502	181400	490824650	9210	9210	9210	9210	0
165	20240502	181300	490824650	9210	9210	9210	9210	0
166	20240502	181200	490824650	9210	9210	9210	9210	0
167	20240502	181100	490824650	9210	9210	9210	9210	0
168	20240502	181000	490824650	9210	9210	9210	9210	0
169	20240502	180900	490824650	9210	9210	9210	9210	0
170	20240502	180800	490824650	9210	9210	9210	9210	0
171	20240502	180700	490824650	9210	9210	9210	9210	0
172	20240502	180600	490824650	9210	9210	9210	9210	0
173	20240502	180500	490824650	9210	9210	9210	9210	0
174	20240502	180400	490824650	9210	9210	9210	9210	0
175	20240502	180300	490824650	9210	9210	9210	9210	0
176	20240502	180200	490824650	9210	9210	9210	9210	0
177	20240502	180100	490824650	9210	9210	9210	9210	0
178	20240502	180000	490824650	9210	9210	9210	9210	0
179	20240502	175900	490824650	9210	9210	9210	9210	0
180	20240502	175800	490824650	9210	9210	9210	9210	0
181	20240502	175700	490824650	9210	9210	9210	9210	0
182	20240502	175600	490824650	9210	9210	9210	9210	402
183	20240502	175500	490824650	9210	9210	9210	9210	0
184	20240502	175400	490824650	9210	9210	9210	9210	0
185	20240502	175300	490824650	9210	9210	9210	9210	0
186	20240502	175200	490824650	9210	9210	9210	9210	0
187	20240502	175100	490824650	9210	9210	9210	9210	0
188	20240502	175000	490824650	9210	9210	9210	9210	0
189	20240502	174900	490824650	9210	9210	9210	9210	0
190	20240502	174800	490824650	9210	9210	9210	9210	0
191	20240502	174700	490824650	9210	9210	9210	9210	0
192	20240502	174600	490824650	9210	9210	9210	9210	0
193	20240502	174500	490824650	9210	9210	9210	9210	0
194	20240502	174400	490824650	9210	9210	9210	9210	0
195	20240502	174300	490824650	9210	9210	9210	9210	0
196	20240502	174200	490824650	9210	9210	9210	9210	0
197	20240502	174100	490824650	9210	9210	9210	9210	0
198	20240502	174000	490824650	9210	9210	9210	9210	0
199	20240502	173900	490824650	9210	9210	9210	9210	0
200	20240502	173800	490824650	9210	9210	9210	9210	0
201	20240502	173700	490824650	9210	9210	9210	9210	0
202	20240502	173600	490824650	9210	9210	9210	9210	0
203	20240502	173500	490824650	9210	9210	9210	9210	0
204	20240502	173400	490824650	9210	9210	9210	9210	0
205	20240502	173300	490824650	9210	9210	9210	9210	0
206	20240502	173200	490824650	9210	9210	9210	9210	0
207	20240502	173100	490824650	9210	9210	9210	9210	0
208	20240502	173000	490824650	9210	9210	9210	9210	0
209	20240502	172900	490824650	9210	9210	9210	9210	0
210	20240502	172800	490824650	9210	9210	9210	9210	0
211	20240502	172700	490824650	9210	9210	9210	9210	0
212	20240502	172600	490824650	9210	9210	9210	9210	402
213	20240502	172500	490824650	9210	9210	9210	9210	0
214	20240502	172400	490824650	9210	9210	9210	9210	0
215	20240502	172300	490824650	9210	9210	9210	9210	0
216	20240502	172200	490824650	9210	9210	9210	9210	0
217	20240502	172100	490824650	9210	9210	9210	9210	0
218	20240502	172000	490824650	9210	9210	9210	9210	0
219	20240502	171900	490824650	9210	9210	9210	9210	0
220	20240502	171800	490824650	9210	9210	9210	9210	0
221	20240502	171700	490824650	9210	9210	9210	9210	0
222	20240502	171600	490824650	9210	9210	9210	9210	0
223	20240502	171500	490824650	9210	9210	9210	9210	0
224	20240502	171400	490824650	9210	9210	9210	9210	0
225	20240502	171300	490824650	9210	9210	9210	9210	0
226	20240502	171200	490824650	9210	9210	9210	9210	0
227	20240502	171100	490824650	9210	9210	9210	9210	0
228	20240502	171000	490824650	9210	9210	9210	9210	0
229	20240502	170900	490824650	9210	9210	9210	9210	0
230	20240502	170800	490824650	9210	9210	9210	9210	0
231	20240502	170700	490824650	9210	9210	9210	9210	0
232	20240502	170600	490824650	9210	9210	9210	9210	0
233	20240502	170500	490824650	9210	9210	9210	9210	0
234	20240502	170400	490824650	9210	9210	9210	9210	0
235	20240502	170300	490824650	9210	9210	9210	9210	0
236	20240502	170200	490824650	9210	9210	9210	9210	0
237	20240502	170100	490824650	9210	9210	9210	9210	0
238	20240502	170000	490824650	9210	9210	9210	9210	0
239	20240502	165900	490824650	9210	9210	9210	9210	0
240	20240502	165800	490824650	9210	9210	9210	9210	0
241	20240502	165700	490824650	9210	9210	9210	9210	0
242	20240502	165600	490824650	9210	9210	9210	9210	402
243	20240502	165500	490824650	9210	9210	9210	9210	0
244	20240502	165400	490824650	9210	9210	9210	9210	0
245	20240502	165300	490824650	9210	9210	9210	9210	0
246	20240502	165200	490824650	9210	9210	9210	9210	0
247	20240502	165100	490824650	9210	9210	9210	9210	0
248	20240502	165000	490824650	9210	9210	9210	9210	0
249	20240502	164900	490824650	9210	9210	9210	9210	0
250	20240502	164800	490824650	9210	9210	9210	9210	0
251	20240502	164700	490824650	9210	9210	9210	9210	0
252	20240502	164600	490824650	9210	9210	9210	9210	0
253	20240502	164500	490824650	9210	9210	9210	9210	0
254	20240502	164400	490824650	9210	9210	9210	9210	0
255	20240502	164300	490824650	9210	9210	9210	9210	0
256	20240502	164200	490824650	9210	9210	9210	9210	0
257	20240502	164100	490824650	9210	9210	9210	9210	0
258	20240502	164000	490824650	9210	9210	9210	9210	0
259	20240502	163900	490824650	9210	9210	9210	9210	0
260	20240502	163800	490824650	9210	9210	9210	9210	0
261	20240502	163700	490824650	9210	9210	9210	9210	0
262	20240502	163600	490824650	9210	9210	9210	9210	0
263	20240502	163500	490824650	9210	9210	9210	9210	0
264	20240502	163400	490824650	9210	9210	9210	9210	0
265	20240502	163300	490824650	9210	9210	9210	9210	0
266	20240502	163200	490824650	9210	9210	9210	9210	0
267	20240502	163100	490824650	9210	9210	9210	9210	0
268	20240502	163000	490824650	9210	9210	9210	9210	0
269	20240502	162900	490824650	9210	9210	9210	9210	0
270	20240502	162800	490824650	9210	9210	9210	9210	0
271	20240502	162700	490824650	9210	9210	9210	9210	0
272	20240502	162600	490824650	9210	9210	9210	9210	402
273	20240502	162500	490824650	9210	9210	9210	9210	0
274	20240502	162400	490824650	9210	9210	9210	9210	0
275	20240502	162300	490824650	9210	9210	9210	9210	0
276	20240502	162200	490824650	9210	9210	9210	9210	0
277	20240502	162100	490824650	9210	9210	9210	9210	0
278	20240502	162000	490824650	9210	9210	9210	9210	0
279	20240502	161900	490824650	9210	9210	9210	9210	0
280	20240502	161800	490824650	9210	9210	9210	9210	0
281	20240502	161700	490824650	9210	9210	9210	9210	0
282	20240502	161600	490824650	9210	9210	9210	9210	0
283	20240502	161500	490824650	9210	9210	9210	9210	0
284	20240502	161400	490824650	9210	9210	9210	9210	0
285	20240502	161300	490824650	9210	9210	9210	9210	0
286	20240502	161200	490824650	9210	9210	9210	9210	0
287	20240502	161100	490824650	9210	9210	9210	9210	0
288	20240502	161000	490824650	9210	9210	9210	9210	0
289	20240502	160900	490824650	9210	9210	9210	9210	0
290	20240502	160800	490824650	9210	9210	9210	9210	0
291	20240502	160700	490824650	9210	9210	9210	9210	0
292	20240502	160600	490824650	9210	9210	9210	9210	0
293	20240502	160500	490824650	9210	9210	9210	9210	0
294	20240502	160400	490824650	9210	9210	9210	9210	0
295	20240502	160300	490824650	9210	9210	9210	9210	0
296	20240502	160200	490824650	9210	9210	9210	9210	0
297	20240502	160100	490824650	9210	9210	9210	9210	0
298	20240502	160000	490824650	9210	9210	9210	9210	0
299	20240502	155900	490824650	9210	9210	9210	9210	0
300	20240502	155800	490824650	9210	9210	9210	9210	0
301	20240502	155700	490824650	9210	9210	9210	9210	0
302	20240502	155600	490824650	9210	9210	9210	9210	402
303	20240502	155500	490824650	9210	9210	9210	9210	0
304	20240502	155400	490824650	9210	9210	9210	9210	0
305	20240502	155300	490824650	9210	9210	9210	9210	0
306	20240502	155200	490824650	9210	9210	9210	9210	0
307	20240502	155100	490824650	9210	9210	9210	9210	0
308	20240502	155000	490824650	9210	9210	9210	9210	0
309	20240502	154900	490824650	9210	9210	9210	9210	0
310	20240502	154800	490824650	9210	9210	9210	9210	0
311	20240502	154700	490824650	9210	9210	9210	9210	0
312	20240502	154600	490824650	9210	9210	9210	9210	0
313	20240502	154500	490824650	9210	9210	9210	9210	0
314	20240502	154400	490824650	9210	9210	9210	9210	0
315	20240502	154300	490824650	9210	9210	9210	9210	0
316	20240502	154200	490824650	9210	9210	9210	9210	0
317	20240502	154100	490824650	9210	9210	9210	9210	0
318	20240502	154000	490824650	9210	9210	9210	9210	0
319	20240502	153900	490824650	9210	9210	9210	9210	0
320	20240502	153800	490824650	9210	9210	9210	9210	0
321	20240502	153700	490824650	9210	9210	9210	9210	0
322	20240502	153600	490824650	9210	9210	9210	9210	0
323	20240502	153500	490824650	9210	9210	9210	9210	0
324	20240502	153400	490824650	9210	9210	9210	9210	0
325	20240502	153300	490824650	9210	9210	9210	9210	0
326	20240502	153200	490824650	9210	9210	9210	9210	0
327	20240502	153100	490824650	9210	9210	9210	9210	0
328	20240502	153000	490824650	9210	9210	9210	9210	402
329	20240502	152900	487122230	9210	9210	9210	9210	0
330	20240502	152800	487122230	9210	9210	9210	9210	0
331	20240502	152700	487122230	9210	9210	9210	9210	0
332	20240502	152600	487122230	9210	9210	9210	9210	0
333	20240502	152500	487122230	9210	9210	9210	9210	0
334	20240502	152400	487122230	9210	9210	9210	9210	0
335	20240502	152300	487122230	9210	9210	9210	9210	0
336	20240502	152200	487122230	9210	9210	9210	9210	0
337	20240502	152100	487122230	9210	9210	9210	9210	0
338	20240502	152000	487122230	9210	9210	9210	9210	0
339	20240502	151900	487122230	9210	9180	9210	9180	778
340	20240502	151800	479978490	9200	9200	9200	9200	3
341	20240502	151700	479950890	9200	9200	9200	9200	83
342	20240502	151600	479187290	9210	9190	9210	9180	1376
343	20240502	151500	466551890	9190	9200	9200	9190	250
344	20240502	151400	464252850	9210	9200	9210	9200	62
345	20240502	151300	463682420	9210	9200	9210	9200	205
346	20240502	151200	461796390	9210	9210	9210	9210	0
347	20240502	151100	461796390	9210	9210	9210	9210	0
348	20240502	151000	461796390	9210	9200	9210	9200	35
349	20240502	150900	461474360	9210	9210	9210	9210	0
350	20240502	150800	461474360	9210	9200	9210	9200	4
351	20240502	150700	461437530	9210	9210	9210	9210	20
352	20240502	150600	461253330	9210	9210	9210	9210	5
353	20240502	150500	461207280	9210	9200	9210	9190	103
354	20240502	150400	460260510	9210	9200	9220	9180	606
355	20240502	150300	454685630	9220	9220	9220	9220	301
356	20240502	150200	451910410	9220	9220	9220	9220	0
357	20240502	150100	451910410	9220	9220	9220	9220	0
358	20240502	150000	451910410	9220	9220	9220	9220	0
359	20240502	145900	451910410	9220	9220	9220	9220	25
360	20240502	145800	451679910	9220	9200	9220	9200	342
361	20240502	145700	448529470	9200	9180	9200	9180	2271
362	20240502	145600	427637940	9180	9180	9180	9180	1
363	20240502	145500	427628760	9180	9180	9180	9180	0
364	20240502	145400	427628760	9180	9180	9180	9180	30
365	20240502	145300	427353360	9190	9150	9190	9150	2
366	20240502	145200	427335020	9140	9190	9190	9140	411
367	20240502	145100	423574830	9140	9150	9200	9130	3471
368	20240502	145000	391861920	9130	9190	9190	9120	3569
369	20240502	144900	359166730	9190	9200	9200	9160	2596
370	20240502	144800	335328910	9220	9220	9220	9220	2
371	20240502	144700	335310470	9200	9200	9200	9200	134
372	20240502	144600	334077670	9230	9230	9230	9230	0
373	20240502	144500	334077670	9230	9230	9230	9230	0
374	20240502	144400	334077670	9230	9230	9230	9230	20
375	20240502	144300	333893070	9230	9230	9230	9230	0
376	20240502	144200	333893070	9230	9230	9230	9230	0
377	20240502	144100	333893070	9230	9230	9230	9230	0
378	20240502	144000	333893070	9230	9220	9230	9220	174
379	20240502	143900	332288780	9210	9210	9210	9210	5
380	20240502	143800	332242730	9220	9220	9220	9220	5
381	20240502	143700	332196630	9220	9210	9220	9210	17
382	20240502	143600	332039990	9230	9220	9230	9220	83
383	20240502	143500	331274700	9230	9230	9230	9230	0
384	20240502	143400	331274700	9230	9210	9230	9200	1260
385	20240502	143300	319677610	9220	9220	9220	9220	0
386	20240502	143200	319677610	9220	9220	9220	9220	76
387	20240502	143100	318976890	9210	9220	9220	9210	81
388	20240502	143000	318230830	9230	9230	9230	9230	1
389	20240502	142900	318221600	9240	9240	9240	9240	0
390	20240502	142800	318221600	9240	9240	9240	9240	5
391	20240502	142700	318175400	9230	9230	9230	9230	5
392	20240502	142600	318129250	9240	9240	9240	9240	61
393	20240502	142500	317565610	9240	9240	9240	9240	3
394	20240502	142400	317537890	9240	9240	9240	9240	10
395	20240502	142300	317445490	9240	9240	9240	9240	8
396	20240502	142200	317371570	9240	9240	9240	9240	0
397	20240502	142100	317371570	9240	9240	9240	9240	0
398	20240502	142000	317371570	9240	9240	9240	9240	6
399	20240502	141900	317316130	9240	9240	9240	9240	20
400	20240502	141800	317131330	9240	9240	9240	9240	1
401	20240502	141700	317122090	9240	9240	9240	9240	5
402	20240502	141600	317075890	9240	9240	9240	9240	0
403	20240502	141500	317075890	9240	9240	9240	9240	0
404	20240502	141400	317075890	9240	9240	9240	9240	0
405	20240502	141300	317075890	9240	9240	9240	9240	2
406	20240502	141200	317057410	9240	9240	9240	9240	0
407	20240502	141100	317057410	9240	9240	9240	9240	0
408	20240502	141000	317057410	9240	9240	9240	9230	6
409	20240502	140900	317001990	9210	9210	9210	9210	1
410	20240502	140800	316992780	9240	9240	9240	9240	0
411	20240502	140700	316992780	9240	9240	9240	9240	0
412	20240502	140600	316992780	9240	9240	9240	9240	2
413	20240502	140500	316974300	9240	9220	9240	9220	102
414	20240502	140400	316033800	9220	9200	9220	9200	124
415	20240502	140300	314892860	9220	9240	9240	9220	10
416	20240502	140200	314800600	9210	9210	9240	9210	234
417	20240502	140100	312645400	9210	9240	9240	9210	3
418	20240502	140000	312617710	9200	9210	9240	9200	717
419	20240502	135900	306020400	9240	9220	9240	9210	229
420	20240502	135800	303910060	9220	9220	9220	9210	126
421	20240502	135700	302749510	9220	9220	9230	9220	15
422	20240502	135600	302611200	9220	9220	9220	9210	378
423	20240502	135500	299127210	9200	9200	9200	9200	117
424	20240502	135400	298050810	9200	9200	9200	9200	116
425	20240502	135300	296983610	9240	9200	9240	9200	132
426	20240502	135200	295768610	9240	9230	9240	9200	128
427	20240502	135100	294590640	9200	9200	9200	9200	116
428	20240502	135000	293523440	9240	9210	9240	9210	126
429	20240502	134900	292362770	9240	9240	9240	9200	132
430	20240502	134800	291147900	9200	9200	9200	9200	116
431	20240502	134700	290080700	9240	9240	9240	9200	121
432	20240502	134600	288967340	9200	9240	9240	9200	120
433	20240502	134500	287863220	9200	9200	9200	9200	116
434	20240502	134400	286796020	9240	9210	9240	9210	118
435	20240502	134300	285709210	9240	9210	9240	9210	120
436	20240502	134200	284603920	9240	9210	9240	9210	519
437	20240502	134100	279823840	9240	9220	9240	9220	549
438	20240502	134000	274762000	9220	9220	9220	9220	117
439	20240502	133900	273683260	9220	9220	9220	9220	116
440	20240502	133800	272613740	9240	9220	9240	9220	120
441	20240502	133700	271507280	9240	9230	9240	9230	120
442	20240502	133600	270399650	9240	9230	9240	9230	119
443	20240502	133500	269301250	9240	9220	9240	9220	123
444	20240502	133400	268167070	9240	9230	9240	9230	120
445	20240502	133300	267059440	9240	9240	9240	9240	1
446	20240502	133200	267050200	9240	9240	9240	9240	0
447	20240502	133100	267050200	9240	9240	9240	9240	0
448	20240502	133000	267050200	9240	9240	9240	9240	0
449	20240502	132900	267050200	9240	9240	9240	9240	5
450	20240502	132800	267004000	9240	9240	9240	9240	2
451	20240502	132700	266985520	9240	9230	9240	9230	23
452	20240502	132600	266773170	9240	9240	9240	9240	1
453	20240502	132500	266763930	9230	9230	9230	9230	208
454	20240502	132400	264844090	9240	9240	9240	9240	0
455	20240502	132300	264844090	9240	9240	9240	9240	0
456	20240502	132200	264844090	9240	9240	9240	9240	0
457	20240502	132100	264844090	9240	9240	9240	9240	10
458	20240502	132000	264751690	9240	9240	9240	9240	0
459	20240502	131900	264751690	9240	9240	9240	9240	7
460	20240502	131800	264687010	9240	9240	9240	9240	0
461	20240502	131700	264687010	9240	9240	9240	9240	0
462	20240502	131600	264687010	9240	9240	9240	9240	0
463	20240502	131500	264687010	9240	9240	9240	9240	10
464	20240502	131400	264594610	9240	9240	9240	9240	0
465	20240502	131300	264594610	9240	9240	9240	9240	7
466	20240502	131200	264529930	9230	9230	9230	9230	5
467	20240502	131100	264483780	9240	9230	9240	9230	43
468	20240502	131000	264086860	9240	9240	9240	9240	17
469	20240502	130900	263929780	9240	9240	9240	9240	10
470	20240502	130800	263837380	9240	9240	9240	9240	0
471	20240502	130700	263837380	9240	9240	9240	9240	20
472	20240502	130600	263652580	9240	9240	9240	9240	0
473	20240502	130500	263652580	9240	9240	9240	9240	0
474	20240502	130400	263652580	9240	9240	9240	9240	1
475	20240502	130300	263643340	9240	9230	9240	9230	27
476	20240502	130200	263394060	9240	9240	9240	9240	0
477	20240502	130100	263394060	9240	9240	9240	9240	0
478	20240502	130000	263394060	9240	9240	9240	9240	23
479	20240502	125900	263181540	9240	9240	9240	9240	5
480	20240502	125800	263135340	9240	9240	9240	9240	0
481	20240502	125700	263135340	9240	9240	9240	9240	0
482	20240502	125600	263135340	9240	9240	9240	9240	0
483	20240502	125500	263135340	9240	9240	9240	9240	0
484	20240502	125400	263135340	9240	9240	9240	9240	0
485	20240502	125300	263135340	9240	9240	9240	9240	0
486	20240502	125200	263135340	9240	9240	9240	9240	0
487	20240502	125100	263135340	9240	9240	9240	9240	7
488	20240502	125000	263070660	9240	9240	9240	9240	0
489	20240502	124900	263070660	9240	9230	9240	9220	601
490	20240502	124800	257527290	9230	9240	9240	9230	3
491	20240502	124700	257499580	9240	9240	9240	9240	0
492	20240502	124600	257499580	9240	9240	9240	9240	1
493	20240502	124500	257490340	9240	9240	9240	9240	0
494	20240502	124400	257490340	9240	9240	9240	9240	0
495	20240502	124300	257490340	9240	9240	9240	9240	0
496	20240502	124200	257490340	9240	9240	9240	9240	0
497	20240502	124100	257490340	9240	9240	9240	9240	0
498	20240502	124000	257490340	9240	9240	9240	9240	13
499	20240502	123900	257370220	9240	9240	9240	9240	10
500	20240502	123800	257277820	9240	9240	9240	9240	0
501	20240502	123700	257277820	9240	9240	9240	9240	102
502	20240502	123600	256335340	9250	9250	9250	9250	0
503	20240502	123500	256335340	9250	9250	9250	9250	0
504	20240502	123400	256335340	9250	9250	9250	9250	0
505	20240502	123300	256335340	9250	9250	9250	9250	15
506	20240502	123200	256196590	9260	9260	9260	9260	5
507	20240502	123100	256150290	9260	9260	9260	9260	2
508	20240502	123000	256131770	9260	9260	9260	9260	0
509	20240502	122900	256131770	9260	9260	9260	9260	1
510	20240502	122800	256122510	9260	9260	9260	9260	0
511	20240502	122700	256122510	9260	9260	9260	9260	0
512	20240502	122600	256122510	9260	9260	9260	9260	0
513	20240502	122500	256122510	9260	9260	9260	9260	0
514	20240502	122400	256122510	9260	9260	9260	9260	0
515	20240502	122300	256122510	9260	9260	9260	9260	0
516	20240502	122200	256122510	9260	9260	9260	9260	0
517	20240502	122100	256122510	9260	9260	9260	9260	0
518	20240502	122000	256122510	9260	9260	9260	9260	25
519	20240502	121900	255891010	9260	9260	9260	9260	0
520	20240502	121800	255891010	9260	9260	9260	9260	0
521	20240502	121700	255891010	9260	9240	9260	9240	293
522	20240502	121600	253183670	9260	9260	9260	9260	0
523	20240502	121500	253183670	9260	9260	9260	9260	5
524	20240502	121400	253137370	9260	9260	9260	9260	150
525	20240502	121300	251748370	9260	9260	9260	9260	300
526	20240502	121200	248970370	9260	9260	9260	9260	0
527	20240502	121100	248970370	9260	9260	9260	9260	0
528	20240502	121000	248970370	9260	9260	9260	9260	0
529	20240502	120900	248970370	9260	9260	9260	9260	0
530	20240502	120800	248970370	9260	9260	9260	9260	0
531	20240502	120700	248970370	9260	9260	9260	9260	0
532	20240502	120600	248970370	9260	9260	9260	9260	0
533	20240502	120500	248970370	9260	9260	9260	9260	0
534	20240502	120400	248970370	9260	9260	9260	9260	0
535	20240502	120300	248970370	9260	9260	9260	9260	0
536	20240502	120200	248970370	9260	9260	9260	9260	0
537	20240502	120100	248970370	9260	9260	9260	9260	0
538	20240502	120000	248970370	9260	9260	9260	9260	0
539	20240502	115900	248970370	9260	9260	9260	9260	0
540	20240502	115800	248970370	9260	9260	9260	9260	10
541	20240502	115700	248877770	9260	9260	9260	9260	0
542	20240502	115600	248877770	9260	9250	9260	9210	211
543	20240502	115500	246933080	9260	9260	9260	9260	0
544	20240502	115400	246933080	9260	9260	9260	9260	3
545	20240502	115300	246905300	9260	9260	9260	9260	2
546	20240502	115200	246886780	9260	9270	9270	9260	5
547	20240502	115100	246840460	9270	9260	9270	9260	52
548	20240502	115000	246358910	9260	9260	9260	9260	1200
549	20240502	114900	235246910	9260	9260	9260	9260	0
550	20240502	114800	235246910	9260	9260	9260	9260	100
551	20240502	114700	234320910	9260	9230	9260	9220	599
552	20240502	114600	228797790	9240	9240	9240	9240	6
553	20240502	114500	228742350	9260	9250	9260	9250	3
554	20240502	114400	228714580	9250	9250	9250	9250	2
555	20240502	114300	228696080	9260	9250	9260	9250	200
556	20240502	114200	226845080	9260	9260	9260	9260	20
557	20240502	114100	226659880	9260	9260	9260	9260	0
558	20240502	114000	226659880	9260	9250	9260	9250	1556
559	20240502	113900	212266850	9250	9250	9250	9250	1097
560	20240502	113800	202119600	9250	9250	9250	9250	0
561	20240502	113700	202119600	9250	9250	9250	9250	0
562	20240502	113600	202119600	9250	9250	9250	9250	6
563	20240502	113500	202064100	9250	9250	9250	9250	0
564	20240502	113400	202064100	9250	9250	9250	9250	0
565	20240502	113300	202064100	9250	9250	9250	9250	2
566	20240502	113200	202045600	9250	9250	9250	9250	0
567	20240502	113100	202045600	9250	9250	9250	9250	0
568	20240502	113000	202045600	9250	9250	9250	9250	0
569	20240502	112900	202045600	9250	9250	9250	9250	0
570	20240502	112800	202045600	9250	9250	9250	9250	0
571	20240502	112700	202045600	9250	9250	9250	9250	0
572	20240502	112600	202045600	9250	9250	9250	9250	50
573	20240502	112500	201583100	9250	9250	9250	9250	0
574	20240502	112400	201583100	9250	9250	9250	9250	0
575	20240502	112300	201583100	9250	9250	9250	9250	10
576	20240502	112200	201490600	9250	9240	9250	9210	503
577	20240502	112100	196857740	9250	9250	9250	9250	0
578	20240502	112000	196857740	9250	9240	9250	9240	591
579	20240502	111900	191396870	9240	9240	9240	9240	408
580	20240502	111800	187626950	9240	9240	9240	9240	1
581	20240502	111700	187617710	9240	9240	9240	9240	3
582	20240502	111600	187589990	9260	9250	9260	9200	5797
583	20240502	111500	134190330	9260	9260	9260	9260	0
584	20240502	111400	134190330	9260	9260	9260	9260	0
585	20240502	111300	134190330	9260	9260	9260	9260	1
586	20240502	111200	134181070	9260	9260	9260	9260	3
587	20240502	111100	134153290	9250	9250	9250	9250	3
588	20240502	111000	134125540	9260	9260	9260	9260	0
589	20240502	110900	134125540	9260	9260	9260	9260	1
590	20240502	110800	134116280	9250	9250	9250	9250	25
591	20240502	110700	133885030	9260	9270	9270	9260	211
592	20240502	110600	131929170	9270	9270	9270	9270	0
593	20240502	110500	131929170	9270	9270	9270	9270	0
594	20240502	110400	131929170	9270	9270	9270	9270	0
595	20240502	110300	131929170	9270	9270	9270	9270	0
596	20240502	110200	131929170	9270	9270	9270	9270	0
597	20240502	110100	131929170	9270	9270	9270	9270	0
598	20240502	110000	131929170	9270	9260	9270	9260	13
599	20240502	105900	131808760	9260	9260	9260	9260	3
600	20240502	105800	131780980	9270	9270	9270	9270	3
601	20240502	105700	131753170	9280	9280	9280	9280	0
602	20240502	105600	131753170	9280	9280	9280	9280	0
603	20240502	105500	131753170	9280	9280	9280	9280	0
604	20240502	105400	131753170	9280	9280	9280	9280	0
605	20240502	105300	131753170	9280	9280	9280	9280	0
606	20240502	105200	131753170	9280	9270	9280	9270	2
607	20240502	105100	131734620	9280	9280	9280	9280	1
608	20240502	105000	131725340	9280	9280	9280	9280	0
609	20240502	104900	131725340	9280	9280	9280	9280	10
610	20240502	104800	131632540	9300	9300	9300	9300	0
611	20240502	104700	131632540	9300	9300	9300	9300	0
612	20240502	104600	131632540	9300	9300	9300	9300	0
613	20240502	104500	131632540	9300	9300	9300	9300	0
614	20240502	104400	131632540	9300	9300	9300	9300	0
615	20240502	104300	131632540	9300	9300	9300	9300	0
616	20240502	104200	131632540	9300	9300	9300	9300	0
617	20240502	104100	131632540	9300	9300	9300	9300	0
618	20240502	104000	131632540	9300	9300	9300	9300	0
619	20240502	103900	131632540	9300	9300	9300	9300	0
620	20240502	103800	131632540	9300	9300	9300	9300	0
621	20240502	103700	131632540	9300	9290	9300	9290	3
622	20240502	103600	131604650	9300	9300	9300	9300	0
623	20240502	103500	131604650	9300	9290	9300	9290	584
624	20240502	103400	126177280	9300	9300	9300	9300	0
625	20240502	103300	126177280	9300	9300	9300	9300	7
626	20240502	103200	126112180	9290	9280	9290	9280	1448
627	20240502	103100	112663570	9290	9290	9290	9290	1
628	20240502	103000	112654280	9280	9270	9280	9270	1262
629	20240502	102900	100943720	9280	9280	9280	9280	1
630	20240502	102800	100934440	9240	9270	9270	9240	20
631	20240502	102700	100749340	9280	9280	9280	9280	0
632	20240502	102600	100749340	9280	9280	9280	9280	11
633	20240502	102500	100647260	9270	9270	9270	9270	17
634	20240502	102400	100489670	9270	9270	9270	9270	1
635	20240502	102300	100480400	9280	9280	9280	9280	0
636	20240502	102200	100480400	9280	9280	9280	9280	0
637	20240502	102100	100480400	9280	9280	9280	9280	0
638	20240502	102000	100480400	9280	9280	9280	9280	0
639	20240502	101900	100480400	9280	9240	9280	9240	83
640	20240502	101800	99713360	9240	9240	9280	9240	196
641	20240502	101700	97902240	9280	9240	9280	9240	81
642	20240502	101600	97153760	9280	9240	9290	9240	2162
643	20240502	101500	77096790	9280	9280	9280	9240	82
644	20240502	101400	76339030	9240	9240	9280	9240	163
645	20240502	101300	74832830	9240	9250	9250	9240	236
646	20240502	101200	72652090	9250	9250	9250	9250	103
647	20240502	101100	71699340	9250	9280	9280	9250	84
648	20240502	101000	70922250	9250	9250	9280	9250	107
649	20240502	100900	69932470	9250	9280	9280	9250	55
650	20240502	100800	69423690	9280	9280	9280	9280	2
651	20240502	100700	69405130	9280	9280	9280	9280	0
652	20240502	100600	69405130	9280	9280	9280	9280	1
653	20240502	100500	69395850	9280	9280	9280	9280	5
654	20240502	100400	69349450	9280	9280	9280	9280	1
655	20240502	100300	69340170	9280	9270	9280	9270	62
656	20240502	100200	68765400	9270	9270	9270	9270	1
657	20240502	100100	68756130	9250	9250	9250	9250	152
658	20240502	100000	67350130	9250	9250	9250	9250	18
659	20240502	095900	67183630	9250	9250	9250	9250	0
660	20240502	095800	67183630	9250	9250	9250	9250	194
661	20240502	095700	65389130	9250	9250	9250	9250	2
662	20240502	095600	65370630	9250	9250	9250	9250	321
663	20240502	095500	62401380	9250	9250	9250	9250	23
664	20240502	095400	62188630	9280	9240	9280	9240	295
665	20240502	095300	59462790	9250	9250	9250	9250	6
666	20240502	095200	59407290	9280	9280	9280	9280	0
667	20240502	095100	59407290	9280	9280	9280	9280	0
668	20240502	095000	59407290	9280	9280	9280	9280	0
669	20240502	094900	59407290	9280	9280	9280	9280	3
670	20240502	094800	59379450	9280	9240	9280	9240	169
671	20240502	094700	57817770	9250	9250	9250	9250	0
672	20240502	094600	57817770	9250	9290	9290	9250	931
673	20240502	094500	49189220	9270	9280	9290	9270	482
674	20240502	094400	44717310	9280	9280	9280	9280	630
675	20240502	094300	38870910	9280	9280	9280	9280	31
676	20240502	094200	38583230	9280	9290	9290	9280	3
677	20240502	094100	38555380	9290	9290	9290	9290	241
678	20240502	094000	36316490	9290	9290	9290	9290	7
679	20240502	093900	36251460	9290	9280	9290	9280	70
680	20240502	093800	35601800	9290	9290	9290	9290	11
681	20240502	093700	35499610	9290	9290	9290	9290	10
682	20240502	093600	35406710	9300	9300	9300	9300	0
683	20240502	093500	35406710	9300	9300	9300	9300	0
684	20240502	093400	35406710	9300	9300	9300	9300	0
685	20240502	093300	35406710	9300	9300	9300	9280	5
686	20240502	093200	35360230	9310	9310	9310	9310	0
687	20240502	093100	35360230	9310	9300	9310	9300	30
688	20240502	093000	35081210	9290	9270	9290	9270	1679
689	20240502	092900	19499960	9280	9280	9280	9280	0
690	20240502	092800	19499960	9280	9280	9280	9270	23
691	20240502	092700	19286530	9280	9280	9280	9280	21
692	20240502	092600	19091650	9270	9230	9270	9230	21
693	20240502	092500	18897420	9280	9270	9280	9270	32
694	20240502	092400	18600760	9280	9270	9280	9270	6
695	20240502	092300	18545090	9280	9280	9280	9280	3
696	20240502	092200	18517250	9230	9240	9280	9230	301
697	20240502	092100	15738100	9250	9250	9250	9250	2
698	20240502	092000	15719600	9280	9280	9280	9280	0
699	20240502	091900	15719600	9280	9280	9280	9280	5
700	20240502	091800	15673200	9250	9250	9250	9250	50
701	20240502	091700	15210700	9280	9280	9280	9280	0
702	20240502	091600	15210700	9280	9280	9280	9280	215
703	20240502	091500	13215500	9260	9280	9280	9260	81
704	20240502	091400	12463990	9280	9280	9280	9280	8
705	20240502	091300	12389750	9280	9280	9280	9280	9
706	20240502	091200	12306230	9280	9280	9280	9280	3
707	20240502	091100	12278390	9280	9280	9280	9280	0
708	20240502	091000	12278390	9280	9280	9280	9280	0
709	20240502	090900	12278390	9280	9240	9280	9240	672
710	20240502	090800	6065920	9240	9240	9240	9240	50
711	20240502	090700	5603920	9280	9280	9280	9280	20
712	20240502	090600	5418320	9280	9280	9280	9240	99
713	20240502	090500	4503320	9230	9230	9230	9230	20
714	20240502	090400	4318720	9280	9280	9280	9230	110
715	20240502	090300	3302870	9280	9270	9280	9270	164
716	20240502	090200	1782290	9280	9280	9280	9280	0
717	20240502	090100	1782290	9280	9230	9280	9230	36
718	20240502	090000	1449710	9280	9230	9280	9230	157