KissMeData/040910/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	192400	1054010450	8860	8860	8860	8860	2687
3	20240502	192300	1054010450	8860	8860	8860	8860	0
4	20240502	192200	1054010450	8860	8860	8860	8860	0
5	20240502	192100	1054010450	8860	8860	8860	8860	0
6	20240502	192000	1054010450	8860	8860	8860	8860	0
7	20240502	191900	1054010450	8860	8860	8860	8860	0
8	20240502	191800	1054010450	8860	8860	8860	8860	0
9	20240502	191700	1054010450	8860	8860	8860	8860	0
10	20240502	191600	1054010450	8860	8860	8860	8860	0
11	20240502	191500	1054010450	8860	8860	8860	8860	0
12	20240502	191400	1054010450	8860	8860	8860	8860	0
13	20240502	191300	1054010450	8860	8860	8860	8860	0
14	20240502	191200	1054010450	8860	8860	8860	8860	0
15	20240502	191100	1054010450	8860	8860	8860	8860	0
16	20240502	191000	1054010450	8860	8860	8860	8860	0
17	20240502	190900	1054010450	8860	8860	8860	8860	0
18	20240502	190800	1054010450	8860	8860	8860	8860	0
19	20240502	190700	1054010450	8860	8860	8860	8860	0
20	20240502	190600	1054010450	8860	8860	8860	8860	0
21	20240502	190500	1054010450	8860	8860	8860	8860	0
22	20240502	190400	1054010450	8860	8860	8860	8860	0
23	20240502	190300	1054010450	8860	8860	8860	8860	0
24	20240502	190200	1054010450	8860	8860	8860	8860	0
25	20240502	190100	1054010450	8860	8860	8860	8860	0
26	20240502	190000	1054010450	8860	8860	8860	8860	0
27	20240502	185900	1054010450	8860	8860	8860	8860	0
28	20240502	185800	1054010450	8860	8860	8860	8860	0
29	20240502	185700	1054010450	8860	8860	8860	8860	0
30	20240502	185600	1054010450	8860	8860	8860	8860	0
31	20240502	185500	1054010450	8860	8860	8860	8860	0
32	20240502	185400	1054010450	8860	8860	8860	8860	2687
33	20240502	185300	1054010450	8860	8860	8860	8860	0
34	20240502	185200	1054010450	8860	8860	8860	8860	0
35	20240502	185100	1054010450	8860	8860	8860	8860	0
36	20240502	185000	1054010450	8860	8860	8860	8860	0
37	20240502	184900	1054010450	8860	8860	8860	8860	0
38	20240502	184800	1054010450	8860	8860	8860	8860	0
39	20240502	184700	1054010450	8860	8860	8860	8860	0
40	20240502	184600	1054010450	8860	8860	8860	8860	0
41	20240502	184500	1054010450	8860	8860	8860	8860	0
42	20240502	184400	1054010450	8860	8860	8860	8860	0
43	20240502	184300	1054010450	8860	8860	8860	8860	0
44	20240502	184200	1054010450	8860	8860	8860	8860	0
45	20240502	184100	1054010450	8860	8860	8860	8860	0
46	20240502	184000	1054010450	8860	8860	8860	8860	0
47	20240502	183900	1054010450	8860	8860	8860	8860	0
48	20240502	183800	1054010450	8860	8860	8860	8860	0
49	20240502	183700	1054010450	8860	8860	8860	8860	0
50	20240502	183600	1054010450	8860	8860	8860	8860	0
51	20240502	183500	1054010450	8860	8860	8860	8860	0
52	20240502	183400	1054010450	8860	8860	8860	8860	0
53	20240502	183300	1054010450	8860	8860	8860	8860	0
54	20240502	183200	1054010450	8860	8860	8860	8860	0
55	20240502	183100	1054010450	8860	8860	8860	8860	0
56	20240502	183000	1054010450	8860	8860	8860	8860	0
57	20240502	182900	1054010450	8860	8860	8860	8860	0
58	20240502	182800	1054010450	8860	8860	8860	8860	0
59	20240502	182700	1054010450	8860	8860	8860	8860	0
60	20240502	182600	1054010450	8860	8860	8860	8860	0
61	20240502	182500	1054010450	8860	8860	8860	8860	0
62	20240502	182400	1054010450	8860	8860	8860	8860	2687
63	20240502	182300	1054010450	8860	8860	8860	8860	0
64	20240502	182200	1054010450	8860	8860	8860	8860	0
65	20240502	182100	1054010450	8860	8860	8860	8860	0
66	20240502	182000	1054010450	8860	8860	8860	8860	0
67	20240502	181900	1054010450	8860	8860	8860	8860	0
68	20240502	181800	1054010450	8860	8860	8860	8860	0
69	20240502	181700	1054010450	8860	8860	8860	8860	0
70	20240502	181600	1054010450	8860	8860	8860	8860	0
71	20240502	181500	1054010450	8860	8860	8860	8860	0
72	20240502	181400	1054010450	8860	8860	8860	8860	0
73	20240502	181300	1054010450	8860	8860	8860	8860	0
74	20240502	181200	1054010450	8860	8860	8860	8860	0
75	20240502	181100	1054010450	8860	8860	8860	8860	0
76	20240502	181000	1054010450	8860	8860	8860	8860	0
77	20240502	180900	1054010450	8860	8860	8860	8860	0
78	20240502	180800	1054010450	8860	8860	8860	8860	0
79	20240502	180700	1054010450	8860	8860	8860	8860	0
80	20240502	180600	1054010450	8860	8860	8860	8860	0
81	20240502	180500	1054010450	8860	8860	8860	8860	0
82	20240502	180400	1054010450	8860	8860	8860	8860	0
83	20240502	180300	1054010450	8860	8860	8860	8860	0
84	20240502	180200	1054010450	8860	8860	8860	8860	0
85	20240502	180100	1054010450	8860	8860	8860	8860	0
86	20240502	180000	1054010450	8860	8860	8860	8860	0
87	20240502	175900	1054010450	8860	8860	8860	8860	0
88	20240502	175800	1054010450	8860	8860	8860	8860	0
89	20240502	175700	1054010450	8860	8860	8860	8860	0
90	20240502	175600	1054010450	8860	8860	8860	8860	0
91	20240502	175500	1054010450	8860	8860	8860	8860	0
92	20240502	175400	1054010450	8860	8860	8860	8860	2687
93	20240502	175300	1054010450	8860	8860	8860	8860	0
94	20240502	175200	1054010450	8860	8860	8860	8860	0
95	20240502	175100	1054010450	8860	8860	8860	8860	0
96	20240502	175000	1054010450	8860	8860	8860	8860	0
97	20240502	174900	1054010450	8860	8860	8860	8860	0
98	20240502	174800	1054010450	8860	8860	8860	8860	0
99	20240502	174700	1054010450	8860	8860	8860	8860	0
100	20240502	174600	1054010450	8860	8860	8860	8860	0
101	20240502	174500	1054010450	8860	8860	8860	8860	0
102	20240502	174400	1054010450	8860	8860	8860	8860	0
103	20240502	174300	1054010450	8860	8860	8860	8860	0
104	20240502	174200	1054010450	8860	8860	8860	8860	0
105	20240502	174100	1054010450	8860	8860	8860	8860	0
106	20240502	174000	1054010450	8860	8860	8860	8860	0
107	20240502	173900	1054010450	8860	8860	8860	8860	0
108	20240502	173800	1054010450	8860	8860	8860	8860	0
109	20240502	173700	1054010450	8860	8860	8860	8860	0
110	20240502	173600	1054010450	8860	8860	8860	8860	0
111	20240502	173500	1054010450	8860	8860	8860	8860	0
112	20240502	173400	1054010450	8860	8860	8860	8860	0
113	20240502	173300	1054010450	8860	8860	8860	8860	0
114	20240502	173200	1054010450	8860	8860	8860	8860	0
115	20240502	173100	1054010450	8860	8860	8860	8860	0
116	20240502	173000	1054010450	8860	8860	8860	8860	0
117	20240502	172900	1054010450	8860	8860	8860	8860	0
118	20240502	172800	1054010450	8860	8860	8860	8860	0
119	20240502	172700	1054010450	8860	8860	8860	8860	0
120	20240502	172600	1054010450	8860	8860	8860	8860	0
121	20240502	172500	1054010450	8860	8860	8860	8860	0
122	20240502	172400	1054010450	8860	8860	8860	8860	2687
123	20240502	172300	1054010450	8860	8860	8860	8860	0
124	20240502	172200	1054010450	8860	8860	8860	8860	0
125	20240502	172100	1054010450	8860	8860	8860	8860	0
126	20240502	172000	1054010450	8860	8860	8860	8860	0
127	20240502	171900	1054010450	8860	8860	8860	8860	0
128	20240502	171800	1054010450	8860	8860	8860	8860	0
129	20240502	171700	1054010450	8860	8860	8860	8860	0
130	20240502	171600	1054010450	8860	8860	8860	8860	0
131	20240502	171500	1054010450	8860	8860	8860	8860	0
132	20240502	171400	1054010450	8860	8860	8860	8860	0
133	20240502	171300	1054010450	8860	8860	8860	8860	0
134	20240502	171200	1054010450	8860	8860	8860	8860	0
135	20240502	171100	1054010450	8860	8860	8860	8860	0
136	20240502	171000	1054010450	8860	8860	8860	8860	0
137	20240502	170900	1054010450	8860	8860	8860	8860	0
138	20240502	170800	1054010450	8860	8860	8860	8860	0
139	20240502	170700	1054010450	8860	8860	8860	8860	0
140	20240502	170600	1054010450	8860	8860	8860	8860	0
141	20240502	170500	1054010450	8860	8860	8860	8860	0
142	20240502	170400	1054010450	8860	8860	8860	8860	0
143	20240502	170300	1054010450	8860	8860	8860	8860	0
144	20240502	170200	1054010450	8860	8860	8860	8860	0
145	20240502	170100	1054010450	8860	8860	8860	8860	0
146	20240502	170000	1054010450	8860	8860	8860	8860	0
147	20240502	165900	1054010450	8860	8860	8860	8860	0
148	20240502	165800	1054010450	8860	8860	8860	8860	0
149	20240502	165700	1054010450	8860	8860	8860	8860	0
150	20240502	165600	1054010450	8860	8860	8860	8860	0
151	20240502	165500	1054010450	8860	8860	8860	8860	0
152	20240502	165400	1054010450	8860	8860	8860	8860	2687
153	20240502	165300	1054010450	8860	8860	8860	8860	0
154	20240502	165200	1054010450	8860	8860	8860	8860	0
155	20240502	165100	1054010450	8860	8860	8860	8860	0
156	20240502	165000	1054010450	8860	8860	8860	8860	0
157	20240502	164900	1054010450	8860	8860	8860	8860	0
158	20240502	164800	1054010450	8860	8860	8860	8860	0
159	20240502	164700	1054010450	8860	8860	8860	8860	0
160	20240502	164600	1054010450	8860	8860	8860	8860	0
161	20240502	164500	1054010450	8860	8860	8860	8860	0
162	20240502	164400	1054010450	8860	8860	8860	8860	0
163	20240502	164300	1054010450	8860	8860	8860	8860	0
164	20240502	164200	1054010450	8860	8860	8860	8860	0
165	20240502	164100	1054010450	8860	8860	8860	8860	0
166	20240502	164000	1054010450	8860	8860	8860	8860	0
167	20240502	163900	1054010450	8860	8860	8860	8860	0
168	20240502	163800	1054010450	8860	8860	8860	8860	0
169	20240502	163700	1054010450	8860	8860	8860	8860	0
170	20240502	163600	1054010450	8860	8860	8860	8860	0
171	20240502	163500	1054010450	8860	8860	8860	8860	0
172	20240502	163400	1054010450	8860	8860	8860	8860	0
173	20240502	163300	1054010450	8860	8860	8860	8860	0
174	20240502	163200	1054010450	8860	8860	8860	8860	0
175	20240502	163100	1054010450	8860	8860	8860	8860	0
176	20240502	163000	1054010450	8860	8860	8860	8860	0
177	20240502	162900	1054010450	8860	8860	8860	8860	0
178	20240502	162800	1054010450	8860	8860	8860	8860	0
179	20240502	162700	1054010450	8860	8860	8860	8860	0
180	20240502	162600	1054010450	8860	8860	8860	8860	0
181	20240502	162500	1054010450	8860	8860	8860	8860	0
182	20240502	162400	1054010450	8860	8860	8860	8860	2687
183	20240502	162300	1054010450	8860	8860	8860	8860	0
184	20240502	162200	1054010450	8860	8860	8860	8860	0
185	20240502	162100	1054010450	8860	8860	8860	8860	0
186	20240502	162000	1054010450	8860	8860	8860	8860	0
187	20240502	161900	1054010450	8860	8860	8860	8860	0
188	20240502	161800	1054010450	8860	8860	8860	8860	0
189	20240502	161700	1054010450	8860	8860	8860	8860	0
190	20240502	161600	1054010450	8860	8860	8860	8860	0
191	20240502	161500	1054010450	8860	8860	8860	8860	0
192	20240502	161400	1054010450	8860	8860	8860	8860	0
193	20240502	161300	1054010450	8860	8860	8860	8860	0
194	20240502	161200	1054010450	8860	8860	8860	8860	0
195	20240502	161100	1054010450	8860	8860	8860	8860	0
196	20240502	161000	1054010450	8860	8860	8860	8860	0
197	20240502	160900	1054010450	8860	8860	8860	8860	0
198	20240502	160800	1054010450	8860	8860	8860	8860	0
199	20240502	160700	1054010450	8860	8860	8860	8860	0
200	20240502	160600	1054010450	8860	8860	8860	8860	0
201	20240502	160500	1054010450	8860	8860	8860	8860	0
202	20240502	160400	1054010450	8860	8860	8860	8860	0
203	20240502	160300	1054010450	8860	8860	8860	8860	0
204	20240502	160200	1054010450	8860	8860	8860	8860	0
205	20240502	160100	1054010450	8860	8860	8860	8860	0
206	20240502	160000	1054010450	8860	8860	8860	8860	0
207	20240502	155900	1054010450	8860	8860	8860	8860	0
208	20240502	155800	1054010450	8860	8860	8860	8860	0
209	20240502	155700	1054010450	8860	8860	8860	8860	0
210	20240502	155600	1054010450	8860	8860	8860	8860	0
211	20240502	155500	1054010450	8860	8860	8860	8860	0
212	20240502	155400	1054010450	8860	8860	8860	8860	2687
213	20240502	155300	1054010450	8860	8860	8860	8860	0
214	20240502	155200	1054010450	8860	8860	8860	8860	0
215	20240502	155100	1054010450	8860	8860	8860	8860	0
216	20240502	155000	1054010450	8860	8860	8860	8860	0
217	20240502	154900	1054010450	8860	8860	8860	8860	0
218	20240502	154800	1054010450	8860	8860	8860	8860	0
219	20240502	154700	1054010450	8860	8860	8860	8860	0
220	20240502	154600	1054010450	8860	8860	8860	8860	0
221	20240502	154500	1054010450	8860	8860	8860	8860	0
222	20240502	154400	1054010450	8860	8860	8860	8860	0
223	20240502	154300	1054010450	8860	8860	8860	8860	0
224	20240502	154200	1054010450	8860	8860	8860	8860	0
225	20240502	154100	1054010450	8860	8860	8860	8860	0
226	20240502	154000	1054010450	8860	8860	8860	8860	0
227	20240502	153900	1054010450	8860	8860	8860	8860	0
228	20240502	153800	1054010450	8860	8860	8860	8860	0
229	20240502	153700	1054010450	8860	8860	8860	8860	0
230	20240502	153600	1054010450	8860	8860	8860	8860	0
231	20240502	153500	1054010450	8860	8860	8860	8860	0
232	20240502	153400	1054010450	8860	8860	8860	8860	0
233	20240502	153300	1054010450	8860	8860	8860	8860	0
234	20240502	153200	1054010450	8860	8860	8860	8860	0
235	20240502	153100	1054010450	8860	8860	8860	8860	0
236	20240502	153000	1054010450	8860	8860	8860	8860	2687
237	20240502	152900	1030203630	8820	8820	8820	8820	0
238	20240502	152800	1030203630	8820	8820	8820	8820	0
239	20240502	152700	1030203630	8820	8820	8820	8820	0
240	20240502	152600	1030203630	8820	8820	8820	8820	0
241	20240502	152500	1030203630	8820	8820	8820	8820	0
242	20240502	152400	1030203630	8820	8820	8820	8820	0
243	20240502	152300	1030203630	8820	8820	8820	8820	0
244	20240502	152200	1030203630	8820	8820	8820	8820	0
245	20240502	152100	1030203630	8820	8820	8820	8820	0
246	20240502	152000	1030203630	8820	8820	8820	8820	0
247	20240502	151900	1030203630	8820	8830	8830	8810	1335
248	20240502	151800	1018437510	8830	8830	8830	8820	461
249	20240502	151700	1014371340	8820	8810	8850	8810	61
250	20240502	151600	1013833480	8820	8840	8840	8800	2062
251	20240502	151500	995656350	8840	8810	8840	8810	195
252	20240502	151400	993936220	8820	8830	8830	8820	195
253	20240502	151300	992215580	8810	8840	8850	8810	1145
254	20240502	151200	982102800	8830	8830	8830	8820	247
255	20240502	151100	979922180	8860	8820	8860	8820	414
256	20240502	151000	976259060	8820	8850	8850	8820	68
257	20240502	150900	975658470	8860	8850	8860	8850	244
258	20240502	150800	973496830	8850	8850	8850	8850	100
259	20240502	150700	972611830	8850	8850	8850	8850	607
260	20240502	150600	967239880	8850	8870	8880	8850	58
261	20240502	150500	966726430	8860	8860	8880	8860	93
262	20240502	150400	965902420	8850	8850	8850	8850	1
263	20240502	150300	965893570	8850	8830	8880	8830	1500
264	20240502	150200	952580210	8840	8830	8840	8830	202
265	20240502	150100	950794540	8830	8830	8830	8830	39
266	20240502	150000	950450170	8830	8840	8840	8830	220
267	20240502	145900	948505870	8840	8840	8840	8840	53
268	20240502	145800	948037350	8850	8850	8850	8850	3
269	20240502	145700	948010800	8820	8810	8820	8810	14
270	20240502	145600	947887450	8810	8820	8820	8790	508
271	20240502	145500	943415670	8820	8820	8850	8820	36
272	20240502	145400	943098100	8850	8810	8850	8800	15
273	20240502	145300	942965920	8830	8810	8830	8810	157
274	20240502	145200	941581310	8820	8820	8820	8820	0
275	20240502	145100	941581310	8820	8820	8820	8820	2
276	20240502	145000	941563670	8810	8820	8820	8810	134
277	20240502	144900	940382490	8820	8810	8820	8810	327
278	20240502	144800	937499110	8810	8800	8810	8790	253
279	20240502	144700	935271340	8810	8810	8810	8810	60
280	20240502	144600	934742740	8810	8820	8820	8810	171
281	20240502	144500	933235530	8820	8820	8820	8820	1
282	20240502	144400	933226710	8820	8790	8820	8790	6108
283	20240502	144300	879478110	8790	8790	8790	8790	207
284	20240502	144200	877658580	8780	8790	8790	8780	419
285	20240502	144100	873978240	8780	8790	8790	8780	1396
286	20240502	144000	861720340	8790	8790	8790	8780	428
287	20240502	143900	857958810	8790	8780	8790	8780	129
288	20240502	143800	856826180	8790	8800	8800	8790	346
289	20240502	143700	853783410	8790	8800	8800	8790	307
290	20240502	143600	851084860	8800	8790	8800	8790	106
291	20240502	143500	850153080	8790	8790	8790	8790	25
292	20240502	143400	849933330	8790	8790	8790	8780	404
293	20240502	143300	846385730	8790	8790	8790	8790	101
294	20240502	143200	845497940	8790	8790	8790	8790	50
295	20240502	143100	845058440	8800	8800	8800	8800	100
296	20240502	143000	844178440	8790	8790	8790	8790	40
297	20240502	142900	843826840	8790	8800	8800	8790	4
298	20240502	142800	843791650	8790	8790	8790	8790	240
299	20240502	142700	841682050	8790	8790	8790	8790	10
300	20240502	142600	841594150	8790	8800	8800	8790	11
301	20240502	142500	841497360	8790	8800	8800	8780	2309
302	20240502	142400	821202530	8810	8810	8810	8810	1
303	20240502	142300	821193720	8810	8810	8810	8810	92
304	20240502	142200	820383200	8810	8800	8810	8800	82
305	20240502	142100	819661020	8800	8810	8810	8800	461
306	20240502	142000	815603220	8800	8800	8810	8800	588
307	20240502	141900	810428810	8800	8800	8800	8800	39
308	20240502	141800	810085610	8810	8810	8810	8810	0
309	20240502	141700	810085610	8810	8810	8810	8810	1
310	20240502	141600	810076800	8810	8810	8810	8800	1198
311	20240502	141500	799532420	8810	8810	8810	8810	0
312	20240502	141400	799532420	8810	8810	8810	8810	0
313	20240502	141300	799532420	8810	8810	8810	8810	0
314	20240502	141200	799532420	8810	8810	8810	8810	94
315	20240502	141100	798704280	8810	8810	8810	8810	35
316	20240502	141000	798395930	8810	8810	8810	8810	45
317	20240502	140900	797999480	8810	8820	8820	8810	184
318	20240502	140800	796377450	8830	8830	8830	8830	17
319	20240502	140700	796227340	8830	8830	8830	8830	11
320	20240502	140600	796130210	8820	8820	8820	8820	20
321	20240502	140500	795953810	8850	8850	8850	8850	0
322	20240502	140400	795953810	8850	8850	8850	8850	0
323	20240502	140300	795953810	8850	8810	8850	8810	36
324	20240502	140200	795636590	8810	8800	8810	8800	1174
325	20240502	140100	785305280	8810	8810	8810	8810	200
326	20240502	140000	783543280	8820	8820	8820	8820	0
327	20240502	135900	783543280	8820	8820	8820	8820	0
328	20240502	135800	783543280	8820	8810	8820	8800	57
329	20240502	135700	783041110	8820	8810	8820	8810	374
330	20240502	135600	779742790	8810	8810	8810	8810	347
331	20240502	135500	776685720	8810	8820	8820	8810	234
332	20240502	135400	774622640	8810	8810	8810	8810	326
333	20240502	135300	771750580	8820	8820	8820	8820	1
334	20240502	135200	771741760	8820	8820	8820	8820	0
335	20240502	135100	771741760	8820	8810	8820	8810	37
336	20240502	135000	771415490	8800	8810	8810	8800	816
337	20240502	134900	764226920	8820	8820	8820	8820	11
338	20240502	134800	764129900	8820	8810	8820	8800	82
339	20240502	134700	763407480	8810	8810	8810	8810	6
340	20240502	134600	763354620	8810	8810	8810	8810	100
341	20240502	134500	762473620	8820	8820	8820	8820	5
342	20240502	134400	762429520	8810	8810	8810	8810	35
343	20240502	134300	762121170	8820	8820	8820	8820	60
344	20240502	134200	761591970	8820	8820	8820	8820	2
345	20240502	134100	761574330	8820	8820	8820	8820	2
346	20240502	134000	761556690	8820	8810	8820	8810	35
347	20240502	133900	761248320	8850	8850	8850	8850	0
348	20240502	133800	761248320	8850	8820	8850	8820	23
349	20240502	133700	761045370	8820	8810	8820	8810	289
350	20240502	133600	758499260	8820	8820	8820	8810	206
351	20240502	133500	756682820	8820	8820	8820	8820	0
352	20240502	133400	756682820	8820	8830	8830	8820	38
353	20240502	133300	756347640	8820	8820	8820	8820	3
354	20240502	133200	756321180	8830	8830	8830	8830	107
355	20240502	133100	755376370	8830	8830	8830	8830	7
356	20240502	133000	755314560	8820	8840	8840	8820	139
357	20240502	132900	754086320	8820	8820	8820	8810	43
358	20240502	132800	753707450	8820	8810	8820	8810	438
359	20240502	132700	749848650	8820	8820	8820	8820	113
360	20240502	132600	748851990	8840	8840	8840	8840	2
361	20240502	132500	748834310	8820	8820	8840	8810	315
362	20240502	132400	746056990	8820	8820	8830	8820	1033
363	20240502	132300	736943940	8830	8830	8830	8830	169
364	20240502	132200	735451670	8830	8840	8840	8830	205
365	20240502	132100	733641500	8840	8840	8840	8840	40
366	20240502	132000	733287900	8850	8850	8850	8850	225
367	20240502	131900	731296650	8850	8850	8850	8850	0
368	20240502	131800	731296650	8850	8850	8850	8850	200
369	20240502	131700	729526650	8850	8850	8850	8850	0
370	20240502	131600	729526650	8850	8850	8850	8850	39
371	20240502	131500	729181500	8860	8860	8860	8860	0
372	20240502	131400	729181500	8860	8860	8860	8860	1
373	20240502	131300	729172640	8860	8860	8860	8860	0
374	20240502	131200	729172640	8860	8860	8860	8860	9
375	20240502	131100	729092900	8850	8850	8850	8850	36
376	20240502	131000	728774300	8840	8840	8840	8840	50
377	20240502	130900	728332300	8850	8850	8850	8850	5
378	20240502	130800	728288050	8840	8840	8840	8840	59
379	20240502	130700	727766490	8840	8850	8850	8840	100
380	20240502	130600	726882390	8860	8860	8860	8860	0
381	20240502	130500	726882390	8860	8860	8860	8860	15
382	20240502	130400	726749490	8860	8860	8860	8860	31
383	20240502	130300	726474830	8860	8870	8870	8860	60
384	20240502	130200	725943220	8880	8880	8880	8880	93
385	20240502	130100	725117380	8880	8880	8880	8880	78
386	20240502	130000	724424740	8880	8880	8880	8880	257
387	20240502	125900	722142580	8880	8880	8880	8880	0
388	20240502	125800	722142580	8880	8880	8880	8880	39
389	20240502	125700	721796260	8880	8880	8880	8880	0
390	20240502	125600	721796260	8880	8880	8880	8880	2
391	20240502	125500	721778500	8880	8880	8880	8880	13
392	20240502	125400	721663060	8880	8880	8880	8880	0
393	20240502	125300	721663060	8880	8880	8880	8880	0
394	20240502	125200	721663060	8880	8890	8890	8880	537
395	20240502	125100	716892940	8880	8880	8880	8880	66
396	20240502	125000	716306860	8870	8860	8870	8860	28
397	20240502	124900	716058540	8860	8860	8860	8860	0
398	20240502	124800	716058540	8860	8860	8860	8860	39
399	20240502	124700	715713000	8860	8860	8860	8860	0
400	20240502	124600	715713000	8860	8860	8860	8860	1
401	20240502	124500	715704140	8860	8860	8860	8860	342
402	20240502	124400	712674020	8840	8880	8880	8830	4036
403	20240502	124300	676958980	8870	8870	8870	8870	0
404	20240502	124200	676958980	8870	8890	8890	8870	45
405	20240502	124100	676559710	8870	8880	8880	8870	50
406	20240502	124000	676115820	8890	8890	8890	8890	0
407	20240502	123900	676115820	8890	8890	8890	8890	10
408	20240502	123800	676026920	8890	8890	8890	8890	6
409	20240502	123700	675973580	8890	8890	8890	8890	10
410	20240502	123600	675884680	8890	8890	8890	8890	0
411	20240502	123500	675884680	8890	8890	8890	8890	2
412	20240502	123400	675866900	8880	8880	8880	8880	39
413	20240502	123300	675520580	8880	8880	8880	8880	9
414	20240502	123200	675440660	8880	8880	8880	8880	5
415	20240502	123100	675396260	8880	8870	8880	8870	76
416	20240502	123000	674721940	8870	8910	8910	8870	312
417	20240502	122900	671952500	8910	8910	8910	8910	0
418	20240502	122800	671952500	8910	8910	8920	8910	370
419	20240502	122700	668652120	8920	8920	8920	8920	0
420	20240502	122600	668652120	8920	8910	8920	8910	95
421	20240502	122500	667805050	8910	8910	8910	8910	129
422	20240502	122400	666655660	8920	8910	8920	8910	43
423	20240502	122300	666272510	8910	8910	8910	8910	80
424	20240502	122200	665559710	8910	8910	8910	8910	0
425	20240502	122100	665559710	8910	8890	8910	8890	204
426	20240502	122000	663743480	8890	8870	8900	8870	256
427	20240502	121900	661468070	8870	8870	8870	8870	9
428	20240502	121800	661388240	8870	8870	8870	8870	0
429	20240502	121700	661388240	8870	8870	8870	8870	80
430	20240502	121600	660678640	8870	8870	8870	8870	0
431	20240502	121500	660678640	8870	8870	8870	8870	223
432	20240502	121400	658700630	8880	8870	8880	8870	40
433	20240502	121300	658345820	8880	8880	8880	8880	101
434	20240502	121200	657448940	8880	8880	8880	8880	0
435	20240502	121100	657448940	8880	8880	8880	8880	0
436	20240502	121000	657448940	8880	8880	8880	8880	0
437	20240502	120900	657448940	8880	8880	8880	8880	34
438	20240502	120800	657147020	8890	8890	8890	8890	1
439	20240502	120700	657138130	8880	8880	8880	8880	95
440	20240502	120600	656294530	8880	8880	8880	8880	0
441	20240502	120500	656294530	8880	8880	8880	8880	0
442	20240502	120400	656294530	8880	8880	8880	8880	143
443	20240502	120300	655024690	8870	8880	8880	8870	6
444	20240502	120200	654971460	8880	8870	8880	8870	40
445	20240502	120100	654616650	8880	8880	8880	8880	10
446	20240502	120000	654527850	8870	8870	8870	8870	18
447	20240502	115900	654368190	8870	8870	8870	8870	2
448	20240502	115800	654350450	8860	8860	8870	8860	36
449	20240502	115700	654031480	8870	8870	8870	8870	0
450	20240502	115600	654031480	8870	8870	8870	8870	200
451	20240502	115500	652257480	8870	8870	8870	8870	100
452	20240502	115400	651370480	8860	8860	8860	8860	33
453	20240502	115300	651078100	8850	8860	8860	8850	207
454	20240502	115200	649245130	8860	8860	8860	8860	1
455	20240502	115100	649236270	8850	8850	8850	8850	0
456	20240502	115000	649236270	8850	8850	8850	8850	39
457	20240502	114900	648891120	8860	8860	8860	8860	0
458	20240502	114800	648891120	8860	8860	8860	8860	0
459	20240502	114700	648891120	8860	8850	8860	8850	31
460	20240502	114600	648616670	8860	8860	8860	8860	0
461	20240502	114500	648616670	8860	8860	8860	8860	100
462	20240502	114400	647730670	8840	8840	8840	8840	79
463	20240502	114300	647032310	8840	8840	8840	8840	2
464	20240502	114200	647014630	8840	8840	8840	8840	544
465	20240502	114100	642205670	8850	8850	8850	8850	1
466	20240502	114000	642196820	8840	8840	8840	8840	143
467	20240502	113900	640932700	8860	8860	8860	8860	2
468	20240502	113800	640914980	8860	8850	8860	8840	58
469	20240502	113700	640402080	8840	8820	8840	8820	288
470	20240502	113600	637859390	8810	8830	8830	8810	734
471	20240502	113500	631387790	8830	8840	8840	8830	1100
472	20240502	113400	621674660	8840	8850	8850	8840	250
473	20240502	113300	619464520	8840	8830	8840	8830	129
474	20240502	113200	618324200	8830	8840	8840	8830	91
475	20240502	113100	617520570	8840	8860	8860	8840	30
476	20240502	113000	617255260	8860	8860	8860	8860	1
477	20240502	112900	617246400	8850	8850	8850	8850	20
478	20240502	112800	617069400	8850	8840	8860	8840	363
479	20240502	112700	613860140	8860	8870	8870	8860	29
480	20240502	112600	613602930	8870	8870	8870	8870	1
481	20240502	112500	613594060	8870	8870	8870	8870	4
482	20240502	112400	613558580	8870	8850	8870	8850	99
483	20240502	112300	612682050	8850	8850	8860	8850	45
484	20240502	112200	612283790	8850	8850	8850	8850	1
485	20240502	112100	612274940	8880	8880	8880	8880	0
486	20240502	112000	612274940	8880	8860	8880	8860	15
487	20240502	111900	612142010	8860	8850	8860	8850	19
488	20240502	111800	611973700	8850	8840	8850	8840	195
489	20240502	111700	610249880	8840	8840	8840	8840	1
490	20240502	111600	610241040	8840	8850	8850	8840	132
491	20240502	111500	609073010	8840	8860	8860	8840	1500
492	20240502	111400	595797910	8860	8860	8860	8860	39
493	20240502	111300	595452370	8860	8870	8870	8860	6
494	20240502	111200	595399200	8880	8870	8880	8870	63
495	20240502	111100	594839980	8870	8840	8880	8840	27
496	20240502	111000	594601040	8840	8840	8840	8840	0
497	20240502	110900	594601040	8840	8840	8840	8840	20
498	20240502	110800	594424240	8840	8830	8840	8830	25
499	20240502	110700	594203250	8880	8820	8880	8810	330
500	20240502	110600	591294210	8810	8840	8840	8810	1439
501	20240502	110500	578591540	8840	8840	8850	8830	260
502	20240502	110400	576293280	8840	8870	8870	8840	263
503	20240502	110300	573965450	8880	8880	8880	8880	12
504	20240502	110200	573858890	8880	8870	8880	8870	131
505	20240502	110100	572696000	8880	8880	8880	8880	57
506	20240502	110000	572189840	8880	8880	8890	8880	143
507	20240502	105900	570919990	8880	8880	8880	8880	6
508	20240502	105800	570866710	8880	8880	8880	8880	0
509	20240502	105700	570866710	8880	8890	8890	8880	40
510	20240502	105600	570511500	8900	8890	8900	8890	9
511	20240502	105500	570431480	8910	8890	8910	8890	1090
512	20240502	105400	560720670	8890	8890	8890	8890	2
513	20240502	105300	560702890	8890	8890	8890	8890	32
514	20240502	105200	560418410	8890	8890	8910	8890	672
515	20240502	105100	554443550	8880	8880	8880	8880	33
516	20240502	105000	554150510	8880	8870	8880	8870	7
517	20240502	104900	554088400	8880	8880	8880	8880	133
518	20240502	104800	552907360	8880	8880	8880	8880	56
519	20240502	104700	552410080	8890	8880	8890	8880	41
520	20240502	104600	552045980	8890	8900	8900	8890	73
521	20240502	104500	551396310	8900	8900	8900	8900	7
522	20240502	104400	551334010	8900	8900	8900	8900	1
523	20240502	104300	551325110	8900	8900	8910	8900	4
524	20240502	104200	551289500	8880	8890	8910	8880	21
525	20240502	104100	551102980	8910	8880	8910	8880	56
526	20240502	104000	550605600	8910	8910	8910	8910	0
527	20240502	103900	550605600	8910	8890	8910	8870	5
528	20240502	103800	550561150	8890	8890	8890	8880	76
529	20240502	103700	549885940	8930	8870	8930	8870	42
530	20240502	103600	549513260	8930	8870	8930	8850	25
531	20240502	103500	549291790	8930	8860	8930	8830	1136
532	20240502	103400	539246010	8860	8870	8870	8860	1155
533	20240502	103300	529009390	8870	8880	8880	8870	215
534	20240502	103200	527102270	8880	8890	8890	8870	4693
535	20240502	103100	485415480	8900	8900	8900	8900	10
536	20240502	103000	485326480	8900	8890	8900	8890	43
537	20240502	102900	484944170	8920	8910	8920	8910	84
538	20240502	102800	484195060	8900	8910	8910	8900	822
539	20240502	102700	476876030	8920	8920	8920	8920	367
540	20240502	102600	473602390	8920	8920	8920	8920	44
541	20240502	102500	473209910	8930	8930	8930	8930	151
542	20240502	102400	471861480	8960	8920	8960	8900	1359
543	20240502	102300	459756960	8930	8900	8930	8900	247
544	20240502	102200	457555830	8900	8910	8910	8900	151
545	20240502	102100	456210810	8910	8910	8910	8910	58
546	20240502	102000	455694030	8910	8910	8910	8910	87
547	20240502	101900	454918860	8920	8920	8920	8920	78
548	20240502	101800	454223100	8930	8930	8930	8930	1
549	20240502	101700	454214170	8920	8920	8920	8920	52
550	20240502	101600	453750330	8920	8920	8920	8920	39
551	20240502	101500	453402450	8920	8920	8920	8920	18
552	20240502	101400	453241890	8930	8910	8930	8910	450
553	20240502	101300	449230940	8910	8900	8910	8900	81
554	20240502	101200	448509530	8890	8910	8910	8880	712
555	20240502	101100	442178340	8920	8920	8920	8920	5
556	20240502	101000	442133740	8930	8910	8930	8910	15
557	20240502	100900	441999990	8930	8930	8930	8930	1
558	20240502	100800	441991060	8910	8910	8910	8910	1
559	20240502	100700	441982150	8960	8910	8960	8880	221
560	20240502	100600	440015790	8910	8910	8910	8900	126
561	20240502	100500	438894010	8920	8950	8960	8920	242
562	20240502	100400	436733110	8960	8950	8960	8950	15
563	20240502	100300	436598730	8960	8950	8960	8950	5
564	20240502	100200	436553940	8960	8950	8960	8950	45
565	20240502	100100	436151180	8930	8950	8950	8930	22
566	20240502	100000	435954300	8950	8940	8950	8930	61
567	20240502	095900	435409500	8950	8950	8960	8950	192
568	20240502	095800	433691090	8950	8950	8960	8950	27
569	20240502	095700	433449330	8930	8920	8930	8910	94
570	20240502	095600	432611730	8960	8940	8960	8940	5
571	20240502	095500	432566950	8960	8930	8960	8920	226
572	20240502	095400	430544990	8930	8940	8940	8910	109
573	20240502	095300	429570710	8930	8890	8930	8890	74
574	20240502	095200	428910290	8910	8890	8930	8880	371
575	20240502	095100	425612150	8880	8910	8910	8880	671
576	20240502	095000	419644200	8910	8930	8930	8910	666
577	20240502	094900	413699310	8940	8940	8940	8940	0
578	20240502	094800	413699310	8940	8940	8940	8930	269
579	20240502	094700	411294940	8940	8930	8940	8930	329
580	20240502	094600	408356680	8940	8950	8950	8940	481
581	20240502	094500	404056390	8950	8970	8980	8950	795
582	20240502	094400	396930730	8980	8980	8980	8980	20
583	20240502	094300	396751130	8970	8970	8970	8970	115
584	20240502	094200	395719580	8960	8960	8970	8960	65
585	20240502	094100	395137160	8940	8950	8950	8940	403
586	20240502	094000	391531250	8950	8950	8950	8950	76
587	20240502	093900	390851050	8950	8950	8950	8950	336
588	20240502	093800	387843850	8950	8980	8980	8950	1412
589	20240502	093700	375186850	8980	8980	8980	8980	491
590	20240502	093600	370777670	8980	8990	9010	8980	1378
591	20240502	093500	358397060	8980	8990	8990	8980	143
592	20240502	093400	357112820	9010	8980	9010	8980	750
593	20240502	093300	350374520	9000	9010	9030	8990	1408
594	20240502	093200	337702530	9010	9010	9030	9010	912
595	20240502	093100	329485350	9010	9050	9050	9010	1519
596	20240502	093000	315756000	9050	9040	9050	9030	1668
597	20240502	092900	300667960	9040	9010	9040	8990	3222
598	20240502	092800	271587700	9000	9000	9010	9000	704
599	20240502	092700	265251260	9020	8970	9020	8970	91
600	20240502	092600	264434940	8970	9020	9030	8970	2223
601	20240502	092500	244382530	8970	9030	9040	8960	2053
602	20240502	092400	225918950	9000	8980	9000	8970	1257
603	20240502	092300	214615200	8970	8930	8970	8930	1101
604	20240502	092200	204748270	8980	8960	8980	8900	3981
605	20240502	092100	169058480	8960	8940	8970	8940	2297
606	20240502	092000	148493870	8940	8900	8940	8900	350
607	20240502	091900	145372830	8920	8870	8920	8870	554
608	20240502	091800	140448890	8870	8850	8870	8850	419
609	20240502	091700	136736140	8840	8810	8840	8810	40
610	20240502	091600	136382660	8810	8810	8810	8810	0
611	20240502	091500	136382660	8810	8830	8830	8810	116
612	20240502	091400	135360140	8830	8810	8830	8800	1578
613	20240502	091300	121462040	8800	8830	8830	8790	278
614	20240502	091200	119017770	8790	8790	8830	8790	139
615	20240502	091100	117795390	8790	8830	8830	8790	191
616	20240502	091000	116115840	8850	8850	8850	8850	21
617	20240502	090900	115929990	8850	8830	8850	8830	489
618	20240502	090800	111611900	8790	8780	8830	8750	1442
619	20240502	090700	98970150	8770	8870	8870	8740	1782
620	20240502	090600	83310550	8870	8920	8920	8870	872
621	20240502	090500	75556450	8920	8950	8950	8920	65
622	20240502	090400	74975120	8920	8960	8960	8920	1026
623	20240502	090300	65815600	8970	8910	8970	8890	440
624	20240502	090200	61889280	8880	8850	8880	8850	2143
625	20240502	090100	42870120	8850	8950	8970	8850	3073
626	20240502	090000	15552310	8970	8980	8980	8890	1734