KissMeData/155650/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	202700	373293705	5090	5090	5090	5090	1349
3	20240502	202600	373293705	5090	5090	5090	5090	0
4	20240502	202500	373293705	5090	5090	5090	5090	0
5	20240502	202400	373293705	5090	5090	5090	5090	0
6	20240502	202300	373293705	5090	5090	5090	5090	0
7	20240502	202200	373293705	5090	5090	5090	5090	0
8	20240502	202100	373293705	5090	5090	5090	5090	0
9	20240502	202000	373293705	5090	5090	5090	5090	0
10	20240502	201900	373293705	5090	5090	5090	5090	0
11	20240502	201800	373293705	5090	5090	5090	5090	0
12	20240502	201700	373293705	5090	5090	5090	5090	0
13	20240502	201600	373293705	5090	5090	5090	5090	0
14	20240502	201500	373293705	5090	5090	5090	5090	0
15	20240502	201400	373293705	5090	5090	5090	5090	0
16	20240502	201300	373293705	5090	5090	5090	5090	0
17	20240502	201200	373293705	5090	5090	5090	5090	0
18	20240502	201100	373293705	5090	5090	5090	5090	0
19	20240502	201000	373293705	5090	5090	5090	5090	0
20	20240502	200900	373293705	5090	5090	5090	5090	0
21	20240502	200800	373293705	5090	5090	5090	5090	0
22	20240502	200700	373293705	5090	5090	5090	5090	0
23	20240502	200600	373293705	5090	5090	5090	5090	0
24	20240502	200500	373293705	5090	5090	5090	5090	0
25	20240502	200400	373293705	5090	5090	5090	5090	0
26	20240502	200300	373293705	5090	5090	5090	5090	0
27	20240502	200200	373293705	5090	5090	5090	5090	0
28	20240502	200100	373293705	5090	5090	5090	5090	0
29	20240502	200000	373293705	5090	5090	5090	5090	0
30	20240502	195900	373293705	5090	5090	5090	5090	0
31	20240502	195800	373293705	5090	5090	5090	5090	0
32	20240502	195700	373293705	5090	5090	5090	5090	1349
33	20240502	195600	373293705	5090	5090	5090	5090	0
34	20240502	195500	373293705	5090	5090	5090	5090	0
35	20240502	195400	373293705	5090	5090	5090	5090	0
36	20240502	195300	373293705	5090	5090	5090	5090	0
37	20240502	195200	373293705	5090	5090	5090	5090	0
38	20240502	195100	373293705	5090	5090	5090	5090	0
39	20240502	195000	373293705	5090	5090	5090	5090	0
40	20240502	194900	373293705	5090	5090	5090	5090	0
41	20240502	194800	373293705	5090	5090	5090	5090	0
42	20240502	194700	373293705	5090	5090	5090	5090	0
43	20240502	194600	373293705	5090	5090	5090	5090	0
44	20240502	194500	373293705	5090	5090	5090	5090	0
45	20240502	194400	373293705	5090	5090	5090	5090	0
46	20240502	194300	373293705	5090	5090	5090	5090	0
47	20240502	194200	373293705	5090	5090	5090	5090	0
48	20240502	194100	373293705	5090	5090	5090	5090	0
49	20240502	194000	373293705	5090	5090	5090	5090	0
50	20240502	193900	373293705	5090	5090	5090	5090	0
51	20240502	193800	373293705	5090	5090	5090	5090	0
52	20240502	193700	373293705	5090	5090	5090	5090	0
53	20240502	193600	373293705	5090	5090	5090	5090	0
54	20240502	193500	373293705	5090	5090	5090	5090	0
55	20240502	193400	373293705	5090	5090	5090	5090	0
56	20240502	193300	373293705	5090	5090	5090	5090	0
57	20240502	193200	373293705	5090	5090	5090	5090	0
58	20240502	193100	373293705	5090	5090	5090	5090	0
59	20240502	193000	373293705	5090	5090	5090	5090	0
60	20240502	192900	373293705	5090	5090	5090	5090	0
61	20240502	192800	373293705	5090	5090	5090	5090	0
62	20240502	192700	373293705	5090	5090	5090	5090	1349
63	20240502	192600	373293705	5090	5090	5090	5090	0
64	20240502	192500	373293705	5090	5090	5090	5090	0
65	20240502	192400	373293705	5090	5090	5090	5090	0
66	20240502	192300	373293705	5090	5090	5090	5090	0
67	20240502	192200	373293705	5090	5090	5090	5090	0
68	20240502	192100	373293705	5090	5090	5090	5090	0
69	20240502	192000	373293705	5090	5090	5090	5090	0
70	20240502	191900	373293705	5090	5090	5090	5090	0
71	20240502	191800	373293705	5090	5090	5090	5090	0
72	20240502	191700	373293705	5090	5090	5090	5090	0
73	20240502	191600	373293705	5090	5090	5090	5090	0
74	20240502	191500	373293705	5090	5090	5090	5090	0
75	20240502	191400	373293705	5090	5090	5090	5090	0
76	20240502	191300	373293705	5090	5090	5090	5090	0
77	20240502	191200	373293705	5090	5090	5090	5090	0
78	20240502	191100	373293705	5090	5090	5090	5090	0
79	20240502	191000	373293705	5090	5090	5090	5090	0
80	20240502	190900	373293705	5090	5090	5090	5090	0
81	20240502	190800	373293705	5090	5090	5090	5090	0
82	20240502	190700	373293705	5090	5090	5090	5090	0
83	20240502	190600	373293705	5090	5090	5090	5090	0
84	20240502	190500	373293705	5090	5090	5090	5090	0
85	20240502	190400	373293705	5090	5090	5090	5090	0
86	20240502	190300	373293705	5090	5090	5090	5090	0
87	20240502	190200	373293705	5090	5090	5090	5090	0
88	20240502	190100	373293705	5090	5090	5090	5090	0
89	20240502	190000	373293705	5090	5090	5090	5090	0
90	20240502	185900	373293705	5090	5090	5090	5090	0
91	20240502	185800	373293705	5090	5090	5090	5090	0
92	20240502	185700	373293705	5090	5090	5090	5090	1349
93	20240502	185600	373293705	5090	5090	5090	5090	0
94	20240502	185500	373293705	5090	5090	5090	5090	0
95	20240502	185400	373293705	5090	5090	5090	5090	0
96	20240502	185300	373293705	5090	5090	5090	5090	0
97	20240502	185200	373293705	5090	5090	5090	5090	0
98	20240502	185100	373293705	5090	5090	5090	5090	0
99	20240502	185000	373293705	5090	5090	5090	5090	0
100	20240502	184900	373293705	5090	5090	5090	5090	0
101	20240502	184800	373293705	5090	5090	5090	5090	0
102	20240502	184700	373293705	5090	5090	5090	5090	0
103	20240502	184600	373293705	5090	5090	5090	5090	0
104	20240502	184500	373293705	5090	5090	5090	5090	0
105	20240502	184400	373293705	5090	5090	5090	5090	0
106	20240502	184300	373293705	5090	5090	5090	5090	0
107	20240502	184200	373293705	5090	5090	5090	5090	0
108	20240502	184100	373293705	5090	5090	5090	5090	0
109	20240502	184000	373293705	5090	5090	5090	5090	0
110	20240502	183900	373293705	5090	5090	5090	5090	0
111	20240502	183800	373293705	5090	5090	5090	5090	0
112	20240502	183700	373293705	5090	5090	5090	5090	0
113	20240502	183600	373293705	5090	5090	5090	5090	0
114	20240502	183500	373293705	5090	5090	5090	5090	0
115	20240502	183400	373293705	5090	5090	5090	5090	0
116	20240502	183300	373293705	5090	5090	5090	5090	0
117	20240502	183200	373293705	5090	5090	5090	5090	0
118	20240502	183100	373293705	5090	5090	5090	5090	0
119	20240502	183000	373293705	5090	5090	5090	5090	0
120	20240502	182900	373293705	5090	5090	5090	5090	0
121	20240502	182800	373293705	5090	5090	5090	5090	0
122	20240502	182700	373293705	5090	5090	5090	5090	1349
123	20240502	182600	373293705	5090	5090	5090	5090	0
124	20240502	182500	373293705	5090	5090	5090	5090	0
125	20240502	182400	373293705	5090	5090	5090	5090	0
126	20240502	182300	373293705	5090	5090	5090	5090	0
127	20240502	182200	373293705	5090	5090	5090	5090	0
128	20240502	182100	373293705	5090	5090	5090	5090	0
129	20240502	182000	373293705	5090	5090	5090	5090	0
130	20240502	181900	373293705	5090	5090	5090	5090	0
131	20240502	181800	373293705	5090	5090	5090	5090	0
132	20240502	181700	373293705	5090	5090	5090	5090	0
133	20240502	181600	373293705	5090	5090	5090	5090	0
134	20240502	181500	373293705	5090	5090	5090	5090	0
135	20240502	181400	373293705	5090	5090	5090	5090	0
136	20240502	181300	373293705	5090	5090	5090	5090	0
137	20240502	181200	373293705	5090	5090	5090	5090	0
138	20240502	181100	373293705	5090	5090	5090	5090	0
139	20240502	181000	373293705	5090	5090	5090	5090	0
140	20240502	180900	373293705	5090	5090	5090	5090	0
141	20240502	180800	373293705	5090	5090	5090	5090	0
142	20240502	180700	373293705	5090	5090	5090	5090	0
143	20240502	180600	373293705	5090	5090	5090	5090	0
144	20240502	180500	373293705	5090	5090	5090	5090	0
145	20240502	180400	373293705	5090	5090	5090	5090	0
146	20240502	180300	373293705	5090	5090	5090	5090	0
147	20240502	180200	373293705	5090	5090	5090	5090	0
148	20240502	180100	373293705	5090	5090	5090	5090	0
149	20240502	180000	373293705	5090	5090	5090	5090	0
150	20240502	175900	373293705	5090	5090	5090	5090	0
151	20240502	175800	373293705	5090	5090	5090	5090	0
152	20240502	175700	373293705	5090	5090	5090	5090	1349
153	20240502	175600	373293705	5090	5090	5090	5090	0
154	20240502	175500	373293705	5090	5090	5090	5090	0
155	20240502	175400	373293705	5090	5090	5090	5090	0
156	20240502	175300	373293705	5090	5090	5090	5090	0
157	20240502	175200	373293705	5090	5090	5090	5090	0
158	20240502	175100	373293705	5090	5090	5090	5090	0
159	20240502	175000	373293705	5090	5090	5090	5090	0
160	20240502	174900	373293705	5090	5090	5090	5090	0
161	20240502	174800	373293705	5090	5090	5090	5090	0
162	20240502	174700	373293705	5090	5090	5090	5090	0
163	20240502	174600	373293705	5090	5090	5090	5090	0
164	20240502	174500	373293705	5090	5090	5090	5090	0
165	20240502	174400	373293705	5090	5090	5090	5090	0
166	20240502	174300	373293705	5090	5090	5090	5090	0
167	20240502	174200	373293705	5090	5090	5090	5090	0
168	20240502	174100	373293705	5090	5090	5090	5090	0
169	20240502	174000	373293705	5090	5090	5090	5090	0
170	20240502	173900	373293705	5090	5090	5090	5090	0
171	20240502	173800	373293705	5090	5090	5090	5090	0
172	20240502	173700	373293705	5090	5090	5090	5090	0
173	20240502	173600	373293705	5090	5090	5090	5090	0
174	20240502	173500	373293705	5090	5090	5090	5090	0
175	20240502	173400	373293705	5090	5090	5090	5090	0
176	20240502	173300	373293705	5090	5090	5090	5090	0
177	20240502	173200	373293705	5090	5090	5090	5090	0
178	20240502	173100	373293705	5090	5090	5090	5090	0
179	20240502	173000	373293705	5090	5090	5090	5090	0
180	20240502	172900	373293705	5090	5090	5090	5090	0
181	20240502	172800	373293705	5090	5090	5090	5090	0
182	20240502	172700	373293705	5090	5090	5090	5090	1349
183	20240502	172600	373293705	5090	5090	5090	5090	0
184	20240502	172500	373293705	5090	5090	5090	5090	0
185	20240502	172400	373293705	5090	5090	5090	5090	0
186	20240502	172300	373293705	5090	5090	5090	5090	0
187	20240502	172200	373293705	5090	5090	5090	5090	0
188	20240502	172100	373293705	5090	5090	5090	5090	0
189	20240502	172000	373293705	5090	5090	5090	5090	0
190	20240502	171900	373293705	5090	5090	5090	5090	0
191	20240502	171800	373293705	5090	5090	5090	5090	0
192	20240502	171700	373293705	5090	5090	5090	5090	0
193	20240502	171600	373293705	5090	5090	5090	5090	0
194	20240502	171500	373293705	5090	5090	5090	5090	0
195	20240502	171400	373293705	5090	5090	5090	5090	0
196	20240502	171300	373293705	5090	5090	5090	5090	0
197	20240502	171200	373293705	5090	5090	5090	5090	0
198	20240502	171100	373293705	5090	5090	5090	5090	0
199	20240502	171000	373293705	5090	5090	5090	5090	0
200	20240502	170900	373293705	5090	5090	5090	5090	0
201	20240502	170800	373293705	5090	5090	5090	5090	0
202	20240502	170700	373293705	5090	5090	5090	5090	0
203	20240502	170600	373293705	5090	5090	5090	5090	0
204	20240502	170500	373293705	5090	5090	5090	5090	0
205	20240502	170400	373293705	5090	5090	5090	5090	0
206	20240502	170300	373293705	5090	5090	5090	5090	0
207	20240502	170200	373293705	5090	5090	5090	5090	0
208	20240502	170100	373293705	5090	5090	5090	5090	0
209	20240502	170000	373293705	5090	5090	5090	5090	0
210	20240502	165900	373293705	5090	5090	5090	5090	0
211	20240502	165800	373293705	5090	5090	5090	5090	0
212	20240502	165700	373293705	5090	5090	5090	5090	1349
213	20240502	165600	373293705	5090	5090	5090	5090	0
214	20240502	165500	373293705	5090	5090	5090	5090	0
215	20240502	165400	373293705	5090	5090	5090	5090	0
216	20240502	165300	373293705	5090	5090	5090	5090	0
217	20240502	165200	373293705	5090	5090	5090	5090	0
218	20240502	165100	373293705	5090	5090	5090	5090	0
219	20240502	165000	373293705	5090	5090	5090	5090	0
220	20240502	164900	373293705	5090	5090	5090	5090	0
221	20240502	164800	373293705	5090	5090	5090	5090	0
222	20240502	164700	373293705	5090	5090	5090	5090	0
223	20240502	164600	373293705	5090	5090	5090	5090	0
224	20240502	164500	373293705	5090	5090	5090	5090	0
225	20240502	164400	373293705	5090	5090	5090	5090	0
226	20240502	164300	373293705	5090	5090	5090	5090	0
227	20240502	164200	373293705	5090	5090	5090	5090	0
228	20240502	164100	373293705	5090	5090	5090	5090	0
229	20240502	164000	373293705	5090	5090	5090	5090	0
230	20240502	163900	373293705	5090	5090	5090	5090	0
231	20240502	163800	373293705	5090	5090	5090	5090	0
232	20240502	163700	373293705	5090	5090	5090	5090	0
233	20240502	163600	373293705	5090	5090	5090	5090	0
234	20240502	163500	373293705	5090	5090	5090	5090	0
235	20240502	163400	373293705	5090	5090	5090	5090	0
236	20240502	163300	373293705	5090	5090	5090	5090	0
237	20240502	163200	373293705	5090	5090	5090	5090	0
238	20240502	163100	373293705	5090	5090	5090	5090	0
239	20240502	163000	373293705	5090	5090	5090	5090	0
240	20240502	162900	373293705	5090	5090	5090	5090	0
241	20240502	162800	373293705	5090	5090	5090	5090	0
242	20240502	162700	373293705	5090	5090	5090	5090	1349
243	20240502	162600	373293705	5090	5090	5090	5090	0
244	20240502	162500	373293705	5090	5090	5090	5090	0
245	20240502	162400	373293705	5090	5090	5090	5090	0
246	20240502	162300	373293705	5090	5090	5090	5090	0
247	20240502	162200	373293705	5090	5090	5090	5090	0
248	20240502	162100	373293705	5090	5090	5090	5090	0
249	20240502	162000	373293705	5090	5090	5090	5090	0
250	20240502	161900	373293705	5090	5090	5090	5090	0
251	20240502	161800	373293705	5090	5090	5090	5090	0
252	20240502	161700	373293705	5090	5090	5090	5090	0
253	20240502	161600	373293705	5090	5090	5090	5090	0
254	20240502	161500	373293705	5090	5090	5090	5090	0
255	20240502	161400	373293705	5090	5090	5090	5090	0
256	20240502	161300	373293705	5090	5090	5090	5090	0
257	20240502	161200	373293705	5090	5090	5090	5090	0
258	20240502	161100	373293705	5090	5090	5090	5090	0
259	20240502	161000	373293705	5090	5090	5090	5090	0
260	20240502	160900	373293705	5090	5090	5090	5090	0
261	20240502	160800	373293705	5090	5090	5090	5090	0
262	20240502	160700	373293705	5090	5090	5090	5090	0
263	20240502	160600	373293705	5090	5090	5090	5090	0
264	20240502	160500	373293705	5090	5090	5090	5090	0
265	20240502	160400	373293705	5090	5090	5090	5090	0
266	20240502	160300	373293705	5090	5090	5090	5090	0
267	20240502	160200	373293705	5090	5090	5090	5090	0
268	20240502	160100	373293705	5090	5090	5090	5090	0
269	20240502	160000	373293705	5090	5090	5090	5090	0
270	20240502	155900	373293705	5090	5090	5090	5090	0
271	20240502	155800	373293705	5090	5090	5090	5090	0
272	20240502	155700	373293705	5090	5090	5090	5090	1349
273	20240502	155600	373293705	5090	5090	5090	5090	0
274	20240502	155500	373293705	5090	5090	5090	5090	0
275	20240502	155400	373293705	5090	5090	5090	5090	0
276	20240502	155300	373293705	5090	5090	5090	5090	0
277	20240502	155200	373293705	5090	5090	5090	5090	0
278	20240502	155100	373293705	5090	5090	5090	5090	0
279	20240502	155000	373293705	5090	5090	5090	5090	0
280	20240502	154900	373293705	5090	5090	5090	5090	0
281	20240502	154800	373293705	5090	5090	5090	5090	0
282	20240502	154700	373293705	5090	5090	5090	5090	0
283	20240502	154600	373293705	5090	5090	5090	5090	0
284	20240502	154500	373293705	5090	5090	5090	5090	0
285	20240502	154400	373293705	5090	5090	5090	5090	0
286	20240502	154300	373293705	5090	5090	5090	5090	0
287	20240502	154200	373293705	5090	5090	5090	5090	0
288	20240502	154100	373293705	5090	5090	5090	5090	0
289	20240502	154000	373293705	5090	5090	5090	5090	0
290	20240502	153900	373293705	5090	5090	5090	5090	0
291	20240502	153800	373293705	5090	5090	5090	5090	0
292	20240502	153700	373293705	5090	5090	5090	5090	0
293	20240502	153600	373293705	5090	5090	5090	5090	0
294	20240502	153500	373293705	5090	5090	5090	5090	0
295	20240502	153400	373293705	5090	5090	5090	5090	0
296	20240502	153300	373293705	5090	5090	5090	5090	0
297	20240502	153200	373293705	5090	5090	5090	5090	0
298	20240502	153100	373293705	5090	5090	5090	5090	0
299	20240502	153000	373293705	5090	5090	5090	5090	1349
300	20240502	152900	366427295	5080	5080	5080	5080	0
301	20240502	152800	366427295	5080	5080	5080	5080	0
302	20240502	152700	366427295	5080	5080	5080	5080	0
303	20240502	152600	366427295	5080	5080	5080	5080	0
304	20240502	152500	366427295	5080	5080	5080	5080	0
305	20240502	152400	366427295	5080	5080	5080	5080	0
306	20240502	152300	366427295	5080	5080	5080	5080	0
307	20240502	152200	366427295	5080	5080	5080	5080	0
308	20240502	152100	366427295	5080	5080	5080	5080	0
309	20240502	152000	366427295	5080	5080	5080	5080	0
310	20240502	151900	366427295	5080	5080	5080	5070	30
311	20240502	151800	366274905	5090	5080	5090	5050	925
312	20240502	151700	361594785	5080	5080	5080	5080	45
313	20240502	151600	361366185	5080	5080	5080	5080	219
314	20240502	151500	360253665	5080	5080	5080	5080	0
315	20240502	151400	360253665	5080	5080	5080	5080	24
316	20240502	151300	360131745	5080	5080	5080	5080	114
317	20240502	151200	359552625	5090	5090	5090	5080	108
318	20240502	151100	359003895	5080	5080	5080	5080	0
319	20240502	151000	359003895	5080	5070	5080	5070	2191
320	20240502	150900	347885215	5070	5070	5070	5070	0
321	20240502	150800	347885215	5070	5080	5080	5070	2114
322	20240502	150700	337166945	5070	5070	5070	5070	0
323	20240502	150600	337166945	5070	5070	5070	5070	0
324	20240502	150500	337166945	5070	5070	5070	5070	0
325	20240502	150400	337166945	5070	5070	5070	5070	0
326	20240502	150300	337166945	5070	5070	5070	5070	110
327	20240502	150200	336609245	5100	5090	5100	5090	10
328	20240502	150100	336558335	5090	5100	5100	5070	96
329	20240502	150000	336071045	5080	5080	5080	5080	15
330	20240502	145900	335994845	5090	5080	5090	5080	5940
331	20240502	145800	305775435	5060	5060	5060	5060	400
332	20240502	145700	303751435	5060	5060	5060	5060	0
333	20240502	145600	303751435	5060	5070	5070	5060	451
334	20240502	145500	301466605	5070	5070	5070	5070	100
335	20240502	145400	300959605	5080	5080	5080	5070	303
336	20240502	145300	299423365	5070	5070	5070	5070	23
337	20240502	145200	299306755	5080	5080	5080	5080	0
338	20240502	145100	299306755	5080	5080	5080	5080	0
339	20240502	145000	299306755	5080	5070	5080	5070	20
340	20240502	144900	299205345	5070	5070	5070	5070	1
341	20240502	144800	299200275	5070	5070	5070	5070	0
342	20240502	144700	299200275	5070	5070	5070	5070	0
343	20240502	144600	299200275	5070	5090	5090	5070	2687
344	20240502	144500	285549425	5090	5080	5090	5080	3030
345	20240502	144400	270128755	5090	5090	5090	5090	0
346	20240502	144300	270128755	5090	5090	5090	5090	20
347	20240502	144200	270026955	5090	5090	5090	5090	452
348	20240502	144100	267726275	5090	5090	5090	5090	20
349	20240502	144000	267624475	5090	5090	5090	5090	0
350	20240502	143900	267624475	5090	5090	5090	5090	0
351	20240502	143800	267624475	5090	5090	5090	5080	22
352	20240502	143700	267512505	5090	5090	5090	5090	1178
353	20240502	143600	261516485	5090	5090	5090	5090	0
354	20240502	143500	261516485	5090	5090	5090	5090	20
355	20240502	143400	261414685	5090	5080	5090	5080	28
356	20240502	143300	261272185	5080	5090	5090	5080	53
357	20240502	143200	261002445	5090	5090	5090	5090	0
358	20240502	143100	261002445	5090	5090	5090	5090	270
359	20240502	143000	259628145	5090	5090	5090	5090	150
360	20240502	142900	258864645	5090	5090	5090	5090	7
361	20240502	142800	258829015	5090	5080	5090	5080	806
362	20240502	142700	254733535	5080	5080	5080	5080	1
363	20240502	142600	254728455	5070	5070	5070	5070	0
364	20240502	142500	254728455	5070	5070	5070	5070	0
365	20240502	142400	254728455	5070	5090	5090	5070	2
366	20240502	142300	254718295	5080	5080	5080	5080	134
367	20240502	142200	254037575	5090	5090	5090	5090	0
368	20240502	142100	254037575	5090	5090	5090	5090	0
369	20240502	142000	254037575	5090	5090	5090	5090	0
370	20240502	141900	254037575	5090	5080	5090	5080	13
371	20240502	141800	253971525	5080	5080	5080	5080	55
372	20240502	141700	253692125	5080	5080	5080	5080	0
373	20240502	141600	253692125	5080	5080	5080	5080	110
374	20240502	141500	253133325	5090	5090	5090	5090	0
375	20240502	141400	253133325	5090	5090	5090	5090	1
376	20240502	141300	253128235	5080	5080	5080	5080	0
377	20240502	141200	253128235	5080	5080	5080	5080	210
378	20240502	141100	252061435	5080	5080	5080	5080	46
379	20240502	141000	251827755	5080	5090	5090	5080	58
380	20240502	140900	251532865	5080	5080	5080	5080	38
381	20240502	140800	251339825	5070	5080	5090	5070	188
382	20240502	140700	250384875	5080	5080	5080	5080	1639
383	20240502	140600	242058755	5080	5080	5080	5080	0
384	20240502	140500	242058755	5080	5080	5080	5080	251
385	20240502	140400	240783675	5080	5080	5080	5080	2001
386	20240502	140300	230618595	5070	5070	5070	5070	560
387	20240502	140200	227779395	5080	5080	5080	5080	5
388	20240502	140100	227753995	5080	5080	5080	5080	1
389	20240502	140000	227748915	5070	5070	5070	5070	0
390	20240502	135900	227748915	5070	5070	5070	5070	61
391	20240502	135800	227439645	5080	5070	5080	5070	199
392	20240502	135700	226430705	5070	5070	5070	5070	110
393	20240502	135600	225873005	5080	5080	5080	5080	0
394	20240502	135500	225873005	5080	5080	5080	5080	0
395	20240502	135400	225873005	5080	5080	5080	5080	0
396	20240502	135300	225873005	5080	5080	5080	5080	1
397	20240502	135200	225867925	5070	5070	5070	5070	0
398	20240502	135100	225867925	5070	5070	5070	5070	500
399	20240502	135000	223332925	5080	5070	5080	5070	4982
400	20240502	134900	198065255	5070	5070	5070	5070	50
401	20240502	134800	197811755	5070	5070	5070	5070	0
402	20240502	134700	197811755	5070	5070	5070	5070	1
403	20240502	134600	197806685	5060	5060	5060	5060	0
404	20240502	134500	197806685	5060	5060	5060	5060	0
405	20240502	134400	197806685	5060	5060	5060	5060	400
406	20240502	134300	195782685	5070	5070	5070	5070	0
407	20240502	134200	195782685	5070	5070	5070	5070	0
408	20240502	134100	195782685	5070	5070	5070	5070	0
409	20240502	134000	195782685	5070	5070	5070	5070	0
410	20240502	133900	195782685	5070	5070	5070	5070	0
411	20240502	133800	195782685	5070	5070	5070	5070	0
412	20240502	133700	195782685	5070	5070	5070	5070	1
413	20240502	133600	195777615	5060	5060	5060	5060	0
414	20240502	133500	195777615	5060	5060	5060	5060	0
415	20240502	133400	195777615	5060	5060	5060	5060	160
416	20240502	133300	194968015	5070	5070	5070	5070	165
417	20240502	133200	194131465	5070	5070	5070	5070	200
418	20240502	133100	193117465	5070	5070	5070	5070	0
419	20240502	133000	193117465	5070	5070	5070	5070	180
420	20240502	132900	192204865	5070	5070	5070	5070	101
421	20240502	132800	191692795	5070	5070	5070	5070	183
422	20240502	132700	190764985	5070	5070	5070	5070	1566
423	20240502	132600	182825365	5060	5060	5060	5060	0
424	20240502	132500	182825365	5060	5060	5060	5060	73
425	20240502	132400	182455985	5060	5060	5060	5060	0
426	20240502	132300	182455985	5060	5060	5060	5060	380
427	20240502	132200	180533185	5070	5070	5070	5070	0
428	20240502	132100	180533185	5070	5070	5070	5070	0
429	20240502	132000	180533185	5070	5070	5070	5070	0
430	20240502	131900	180533185	5070	5070	5070	5070	0
431	20240502	131800	180533185	5070	5070	5070	5070	100
432	20240502	131700	180026185	5070	5070	5070	5070	0
433	20240502	131600	180026185	5070	5070	5070	5070	0
434	20240502	131500	180026185	5070	5060	5070	5060	2
435	20240502	131400	180016055	5060	5060	5060	5060	538
436	20240502	131300	177293775	5070	5070	5070	5070	0
437	20240502	131200	177293775	5070	5070	5070	5070	0
438	20240502	131100	177293775	5070	5070	5070	5070	1
439	20240502	131000	177288705	5060	5060	5060	5060	621
440	20240502	130900	174146445	5060	5060	5060	5060	100
441	20240502	130800	173640445	5060	5060	5060	5060	0
442	20240502	130700	173640445	5060	5060	5060	5060	0
443	20240502	130600	173640445	5060	5060	5060	5060	0
444	20240502	130500	173640445	5060	5060	5060	5060	0
445	20240502	130400	173640445	5060	5060	5060	5060	0
446	20240502	130300	173640445	5060	5050	5060	5050	69
447	20240502	130200	173291985	5050	5050	5050	5050	0
448	20240502	130100	173291985	5050	5050	5050	5050	0
449	20240502	130000	173291985	5050	5050	5050	5050	0
450	20240502	125900	173291985	5050	5050	5050	5050	234
451	20240502	125800	172110285	5050	5050	5050	5050	0
452	20240502	125700	172110285	5050	5050	5050	5050	6
453	20240502	125600	172079985	5050	5050	5050	5050	100
454	20240502	125500	171574985	5060	5060	5060	5060	0
455	20240502	125400	171574985	5060	5060	5060	5060	0
456	20240502	125300	171574985	5060	5050	5060	5050	51
457	20240502	125200	171317425	5060	5060	5060	5060	10
458	20240502	125100	171266825	5070	5070	5070	5070	0
459	20240502	125000	171266825	5070	5070	5070	5070	0
460	20240502	124900	171266825	5070	5070	5070	5070	0
461	20240502	124800	171266825	5070	5070	5070	5070	0
462	20240502	124700	171266825	5070	5070	5070	5070	0
463	20240502	124600	171266825	5070	5070	5070	5070	0
464	20240502	124500	171266825	5070	5070	5070	5070	0
465	20240502	124400	171266825	5070	5070	5070	5070	0
466	20240502	124300	171266825	5070	5070	5070	5070	0
467	20240502	124200	171266825	5070	5070	5070	5070	1
468	20240502	124100	171261755	5040	5040	5040	5040	1
469	20240502	124000	171256715	5060	5060	5060	5040	62
470	20240502	123900	170943265	5070	5060	5070	5060	3
471	20240502	123800	170928075	5070	5070	5070	5070	1
472	20240502	123700	170923005	5060	5060	5070	5060	510
473	20240502	123600	168342395	5050	5050	5050	5050	777
474	20240502	123500	164418545	5050	5050	5050	5050	0
475	20240502	123400	164418545	5050	5050	5050	5050	0
476	20240502	123300	164418545	5050	5050	5050	5050	0
477	20240502	123200	164418545	5050	5050	5050	5050	150
478	20240502	123100	163661045	5050	5050	5050	5050	440
479	20240502	123000	161439045	5050	5050	5050	5050	0
480	20240502	122900	161439045	5050	5050	5050	5050	898
481	20240502	122800	156904145	5050	5050	5050	5050	0
482	20240502	122700	156904145	5050	5050	5050	5050	0
483	20240502	122600	156904145	5050	5050	5050	5050	1
484	20240502	122500	156899095	5040	5050	5050	5040	100
485	20240502	122400	156395085	5050	5050	5050	5050	0
486	20240502	122300	156395085	5050	5050	5050	5050	0
487	20240502	122200	156395085	5050	5050	5050	5050	0
488	20240502	122100	156395085	5050	5050	5050	5050	1
489	20240502	122000	156390035	5040	5040	5040	5040	0
490	20240502	121900	156390035	5040	5040	5040	5040	0
491	20240502	121800	156390035	5040	5040	5040	5040	158
492	20240502	121700	155593715	5040	5040	5040	5040	0
493	20240502	121600	155593715	5040	5040	5040	5040	277
494	20240502	121500	154197635	5040	5040	5040	5040	120
495	20240502	121400	153592835	5040	5040	5040	5040	100
496	20240502	121300	153088835	5040	5040	5040	5040	0
497	20240502	121200	153088835	5040	5040	5040	5040	554
498	20240502	121100	150296675	5050	5050	5050	5050	1
499	20240502	121000	150291625	5050	5050	5050	5050	1
500	20240502	120900	150286575	5040	5040	5040	5040	1302
501	20240502	120800	143724495	5040	5040	5040	5040	1
502	20240502	120700	143719455	5040	5040	5040	5040	0
503	20240502	120600	143719455	5040	5040	5040	5040	100
504	20240502	120500	143215455	5040	5040	5040	5040	0
505	20240502	120400	143215455	5040	5040	5040	5040	1
506	20240502	120300	143210415	5030	5030	5030	5030	0
507	20240502	120200	143210415	5030	5030	5030	5030	587
508	20240502	120100	140257805	5030	5030	5030	5030	181
509	20240502	120000	139347375	5020	5020	5020	5020	2
510	20240502	115900	139337335	5020	5020	5020	5020	53
511	20240502	115800	139071275	5030	5030	5030	5030	0
512	20240502	115700	139071275	5030	5030	5030	5030	0
513	20240502	115600	139071275	5030	5030	5030	5030	4
514	20240502	115500	139051155	5030	5030	5030	5030	8
515	20240502	115400	139010915	5030	5030	5030	5030	0
516	20240502	115300	139010915	5030	5030	5030	5030	9
517	20240502	115200	138965645	5020	5020	5020	5020	0
518	20240502	115100	138965645	5020	5020	5020	5020	0
519	20240502	115000	138965645	5020	5020	5020	5020	0
520	20240502	114900	138965645	5020	5020	5020	5020	54
521	20240502	114800	138694565	5020	5020	5020	5020	0
522	20240502	114700	138694565	5020	5020	5020	5020	0
523	20240502	114600	138694565	5020	5020	5020	5020	0
524	20240502	114500	138694565	5020	5020	5020	5020	19
525	20240502	114400	138599185	5020	5020	5020	5020	10
526	20240502	114300	138548985	5010	5010	5010	5010	0
527	20240502	114200	138548985	5010	5010	5010	5010	0
528	20240502	114100	138548985	5010	5010	5010	5010	0
529	20240502	114000	138548985	5010	5010	5010	5010	160
530	20240502	113900	137747385	5030	5030	5030	5030	0
531	20240502	113800	137747385	5030	5030	5030	5030	0
532	20240502	113700	137747385	5030	5030	5030	5030	0
533	20240502	113600	137747385	5030	5030	5030	5030	0
534	20240502	113500	137747385	5030	5030	5030	5030	0
535	20240502	113400	137747385	5030	5030	5030	5030	0
536	20240502	113300	137747385	5030	5020	5030	5020	10
537	20240502	113200	137697125	5010	5010	5010	5010	500
538	20240502	113100	135192125	5010	5020	5020	5010	263
539	20240502	113000	133873505	5020	5020	5020	5020	0
540	20240502	112900	133873505	5020	5020	5020	5020	445
541	20240502	112800	131639605	5020	5020	5020	5020	80
542	20240502	112700	131238005	5030	5030	5030	5030	0
543	20240502	112600	131238005	5030	5020	5030	5020	101
544	20240502	112500	130730965	5020	5020	5020	5020	0
545	20240502	112400	130730965	5020	5030	5030	5020	5000
546	20240502	112300	105625565	5040	5040	5040	5040	0
547	20240502	112200	105625565	5040	5040	5040	5040	20
548	20240502	112100	105524765	5040	5040	5040	5040	0
549	20240502	112000	105524765	5040	5040	5040	5040	0
550	20240502	111900	105524765	5040	5040	5040	5040	1
551	20240502	111800	105519725	5030	5030	5030	5030	0
552	20240502	111700	105519725	5030	5030	5030	5030	5
553	20240502	111600	105494575	5040	5040	5040	5040	17
554	20240502	111500	105408895	5040	5040	5040	5040	0
555	20240502	111400	105408895	5040	5040	5040	5040	0
556	20240502	111300	105408895	5040	5040	5040	5040	1
557	20240502	111200	105403855	5040	5040	5040	5040	0
558	20240502	111100	105403855	5040	5040	5040	5040	20
559	20240502	111000	105303055	5040	5040	5040	5040	0
560	20240502	110900	105303055	5040	5040	5040	5040	0
561	20240502	110800	105303055	5040	5040	5040	5040	20
562	20240502	110700	105202255	5040	5040	5040	5040	0
563	20240502	110600	105202255	5040	5030	5040	5030	202
564	20240502	110500	104184185	5040	5040	5040	5040	20
565	20240502	110400	104083385	5040	5040	5040	5040	0
566	20240502	110300	104083385	5040	5040	5040	5040	1
567	20240502	110200	104078345	5030	5030	5030	5030	0
568	20240502	110100	104078345	5030	5030	5030	5030	53
569	20240502	110000	103811755	5040	5040	5040	5040	1
570	20240502	105900	103806715	5030	5030	5030	5030	0
571	20240502	105800	103806715	5030	5030	5030	5030	0
572	20240502	105700	103806715	5030	5030	5030	5030	0
573	20240502	105600	103806715	5030	5030	5030	5030	0
574	20240502	105500	103806715	5030	5030	5030	5030	437
575	20240502	105400	101608605	5030	5030	5030	5030	113
576	20240502	105300	101040215	5030	5030	5030	5030	37
577	20240502	105200	100854105	5040	5040	5040	5040	20
578	20240502	105100	100753305	5040	5040	5040	5040	3
579	20240502	105000	100738185	5040	5040	5040	5040	0
580	20240502	104900	100738185	5040	5040	5040	5040	0
581	20240502	104800	100738185	5040	5040	5040	5040	3
582	20240502	104700	100723065	5030	5030	5030	5030	99
583	20240502	104600	100225095	5030	5030	5030	5030	4
584	20240502	104500	100204975	5030	5030	5030	5030	112
585	20240502	104400	99641615	5040	5040	5040	5040	1
586	20240502	104300	99636575	5030	5030	5030	5030	5
587	20240502	104200	99611425	5040	5040	5040	5040	0
588	20240502	104100	99611425	5040	5040	5040	5040	1
589	20240502	104000	99606385	5020	5020	5020	5020	0
590	20240502	103900	99606385	5020	5020	5020	5020	300
591	20240502	103800	98100385	5020	5020	5020	5020	75
592	20240502	103700	97723885	5030	5030	5030	5030	0
593	20240502	103600	97723885	5030	5030	5030	5030	0
594	20240502	103500	97723885	5030	5030	5030	5030	632
595	20240502	103400	94544925	5040	5040	5040	5040	0
596	20240502	103300	94544925	5040	5040	5040	5040	1
597	20240502	103200	94539885	5040	5040	5040	5040	10
598	20240502	103100	94489485	5050	5050	5050	5050	0
599	20240502	103000	94489485	5050	5050	5050	5050	200
600	20240502	102900	93479485	5050	5050	5050	5050	0
601	20240502	102800	93479485	5050	5050	5050	5050	0
602	20240502	102700	93479485	5050	5050	5050	5050	0
603	20240502	102600	93479485	5050	5050	5050	5050	0
604	20240502	102500	93479485	5050	5050	5050	5050	0
605	20240502	102400	93479485	5050	5050	5050	5050	0
606	20240502	102300	93479485	5050	5050	5050	5050	0
607	20240502	102200	93479485	5050	5050	5050	5050	0
608	20240502	102100	93479485	5050	5050	5050	5050	1
609	20240502	102000	93474435	5040	5040	5040	5040	2
610	20240502	101900	93464355	5040	5040	5040	5040	0
611	20240502	101800	93464355	5040	5040	5040	5040	13
612	20240502	101700	93398835	5030	5030	5030	5030	0
613	20240502	101600	93398835	5030	5020	5030	5020	812
614	20240502	101500	89317555	5020	5030	5030	5020	693
615	20240502	101400	85838685	5030	5030	5030	5030	0
616	20240502	101300	85838685	5030	5030	5030	5030	0
617	20240502	101200	85838685	5030	5030	5030	5030	2
618	20240502	101100	85828625	5030	5030	5030	5030	0
619	20240502	101000	85828625	5030	5030	5030	5030	12
620	20240502	100900	85768265	5030	5030	5030	5030	556
621	20240502	100800	82971585	5030	5020	5030	5010	401
622	20240502	100700	80962465	5020	5020	5020	5020	41
623	20240502	100600	80756645	5030	5030	5030	5030	10
624	20240502	100500	80706345	5020	5020	5020	5020	5
625	20240502	100400	80681245	5020	5020	5020	5020	2
626	20240502	100300	80671205	5030	5030	5030	5030	1
627	20240502	100200	80666175	5020	5020	5020	5020	81
628	20240502	100100	80259555	5020	5020	5020	5020	219
629	20240502	100000	79160175	5040	5040	5040	5040	50
630	20240502	095900	78908175	5040	5040	5040	5040	0
631	20240502	095800	78908175	5040	5030	5040	5030	26
632	20240502	095700	78777385	5040	5040	5040	5040	0
633	20240502	095600	78777385	5040	5040	5040	5040	0
634	20240502	095500	78777385	5040	5040	5040	5040	1
635	20240502	095400	78772345	5030	5030	5030	5030	584
636	20240502	095300	75834825	5020	5020	5020	5020	100
637	20240502	095200	75332825	5030	5030	5030	5030	0
638	20240502	095100	75332825	5030	5020	5030	5020	1586
639	20240502	095000	67356895	5010	5010	5010	5010	200
640	20240502	094900	66354895	5020	5020	5020	5020	20
641	20240502	094800	66254495	5020	5020	5020	5020	0
642	20240502	094700	66254495	5020	5020	5020	5020	1
643	20240502	094600	66249475	5020	5020	5020	5020	15
644	20240502	094500	66174175	5030	5030	5030	5030	0
645	20240502	094400	66174175	5030	5030	5030	5030	1
646	20240502	094300	66169145	5010	5020	5020	5010	30
647	20240502	094200	66018835	5020	5020	5020	5020	0
648	20240502	094100	66018835	5020	5020	5020	5020	20
649	20240502	094000	65918435	5020	5020	5020	5020	671
650	20240502	093900	62550015	5000	5000	5000	5000	30
651	20240502	093800	62400015	5000	5010	5010	5000	927
652	20240502	093700	57760475	5020	5020	5020	5020	50
653	20240502	093600	57509475	5030	5020	5030	5020	56
654	20240502	093500	57228345	5010	5020	5020	5010	30
655	20240502	093400	57078035	5030	5030	5030	5030	0
656	20240502	093300	57078035	5030	5030	5030	5030	1
657	20240502	093200	57073005	5020	5020	5020	5020	0
658	20240502	093100	57073005	5020	5020	5020	5020	0
659	20240502	093000	57073005	5020	5020	5020	5020	2
660	20240502	092900	57062965	5020	5020	5020	5020	20
661	20240502	092800	56962565	5030	5030	5030	5030	0
662	20240502	092700	56962565	5030	5030	5030	5030	0
663	20240502	092600	56962565	5030	5030	5030	5030	1
664	20240502	092500	56957535	5020	5020	5020	5020	82
665	20240502	092400	56545895	5010	5010	5010	5010	112
666	20240502	092300	55984775	5020	5030	5030	5020	7
667	20240502	092200	55949605	5030	5030	5030	5030	11
668	20240502	092100	55894275	5030	5030	5030	5030	0
669	20240502	092000	55894275	5030	5030	5030	5030	0
670	20240502	091900	55894275	5030	5030	5030	5030	113
671	20240502	091800	55325885	5020	5010	5020	5010	1492
672	20240502	091700	47836055	5020	5020	5020	5020	0
673	20240502	091600	47836055	5020	5020	5020	5020	53
674	20240502	091500	47569995	5020	5020	5020	5020	30
675	20240502	091400	47419395	5010	5000	5010	5000	77
676	20240502	091300	47033735	5010	5010	5010	5010	955
677	20240502	091200	42249185	5010	5010	5010	5010	208
678	20240502	091100	41207105	5010	4995	5010	4990	620
679	20240502	091000	38106605	5010	5010	5010	5010	1
680	20240502	090900	38101595	4995	5000	5000	4995	161
681	20240502	090800	37297390	5020	5010	5020	5010	298
682	20240502	090700	35803470	5020	4995	5020	4990	3060
683	20240502	090600	20526015	5020	5010	5020	4995	1460
684	20240502	090500	13222290	5030	5030	5030	5030	0
685	20240502	090400	13222290	5030	5030	5030	5030	0
686	20240502	090300	13222290	5030	5030	5030	5030	0
687	20240502	090200	13222290	5030	5030	5030	5000	854
688	20240502	090100	8951040	5040	5040	5040	5040	0
689	20240502	090000	8951040	5040	5040	5040	5040	1776