KissMeData/046890/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	192900	668561670	9850	9850	9850	9850	1390
3	20240502	192800	668561670	9850	9850	9850	9850	0
4	20240502	192700	668561670	9850	9850	9850	9850	0
5	20240502	192600	668561670	9850	9850	9850	9850	0
6	20240502	192500	668561670	9850	9850	9850	9850	0
7	20240502	192400	668561670	9850	9850	9850	9850	0
8	20240502	192300	668561670	9850	9850	9850	9850	0
9	20240502	192200	668561670	9850	9850	9850	9850	0
10	20240502	192100	668561670	9850	9850	9850	9850	0
11	20240502	192000	668561670	9850	9850	9850	9850	0
12	20240502	191900	668561670	9850	9850	9850	9850	0
13	20240502	191800	668561670	9850	9850	9850	9850	0
14	20240502	191700	668561670	9850	9850	9850	9850	0
15	20240502	191600	668561670	9850	9850	9850	9850	0
16	20240502	191500	668561670	9850	9850	9850	9850	0
17	20240502	191400	668561670	9850	9850	9850	9850	0
18	20240502	191300	668561670	9850	9850	9850	9850	0
19	20240502	191200	668561670	9850	9850	9850	9850	0
20	20240502	191100	668561670	9850	9850	9850	9850	0
21	20240502	191000	668561670	9850	9850	9850	9850	0
22	20240502	190900	668561670	9850	9850	9850	9850	0
23	20240502	190800	668561670	9850	9850	9850	9850	0
24	20240502	190700	668561670	9850	9850	9850	9850	0
25	20240502	190600	668561670	9850	9850	9850	9850	0
26	20240502	190500	668561670	9850	9850	9850	9850	0
27	20240502	190400	668561670	9850	9850	9850	9850	0
28	20240502	190300	668561670	9850	9850	9850	9850	0
29	20240502	190200	668561670	9850	9850	9850	9850	0
30	20240502	190100	668561670	9850	9850	9850	9850	0
31	20240502	190000	668561670	9850	9850	9850	9850	0
32	20240502	185900	668561670	9850	9850	9850	9850	1390
33	20240502	185800	668561670	9850	9850	9850	9850	0
34	20240502	185700	668561670	9850	9850	9850	9850	0
35	20240502	185600	668561670	9850	9850	9850	9850	0
36	20240502	185500	668561670	9850	9850	9850	9850	0
37	20240502	185400	668561670	9850	9850	9850	9850	0
38	20240502	185300	668561670	9850	9850	9850	9850	0
39	20240502	185200	668561670	9850	9850	9850	9850	0
40	20240502	185100	668561670	9850	9850	9850	9850	0
41	20240502	185000	668561670	9850	9850	9850	9850	0
42	20240502	184900	668561670	9850	9850	9850	9850	0
43	20240502	184800	668561670	9850	9850	9850	9850	0
44	20240502	184700	668561670	9850	9850	9850	9850	0
45	20240502	184600	668561670	9850	9850	9850	9850	0
46	20240502	184500	668561670	9850	9850	9850	9850	0
47	20240502	184400	668561670	9850	9850	9850	9850	0
48	20240502	184300	668561670	9850	9850	9850	9850	0
49	20240502	184200	668561670	9850	9850	9850	9850	0
50	20240502	184100	668561670	9850	9850	9850	9850	0
51	20240502	184000	668561670	9850	9850	9850	9850	0
52	20240502	183900	668561670	9850	9850	9850	9850	0
53	20240502	183800	668561670	9850	9850	9850	9850	0
54	20240502	183700	668561670	9850	9850	9850	9850	0
55	20240502	183600	668561670	9850	9850	9850	9850	0
56	20240502	183500	668561670	9850	9850	9850	9850	0
57	20240502	183400	668561670	9850	9850	9850	9850	0
58	20240502	183300	668561670	9850	9850	9850	9850	0
59	20240502	183200	668561670	9850	9850	9850	9850	0
60	20240502	183100	668561670	9850	9850	9850	9850	0
61	20240502	183000	668561670	9850	9850	9850	9850	0
62	20240502	182900	668561670	9850	9850	9850	9850	1390
63	20240502	182800	668561670	9850	9850	9850	9850	0
64	20240502	182700	668561670	9850	9850	9850	9850	0
65	20240502	182600	668561670	9850	9850	9850	9850	0
66	20240502	182500	668561670	9850	9850	9850	9850	0
67	20240502	182400	668561670	9850	9850	9850	9850	0
68	20240502	182300	668561670	9850	9850	9850	9850	0
69	20240502	182200	668561670	9850	9850	9850	9850	0
70	20240502	182100	668561670	9850	9850	9850	9850	0
71	20240502	182000	668561670	9850	9850	9850	9850	0
72	20240502	181900	668561670	9850	9850	9850	9850	0
73	20240502	181800	668561670	9850	9850	9850	9850	0
74	20240502	181700	668561670	9850	9850	9850	9850	0
75	20240502	181600	668561670	9850	9850	9850	9850	0
76	20240502	181500	668561670	9850	9850	9850	9850	0
77	20240502	181400	668561670	9850	9850	9850	9850	0
78	20240502	181300	668561670	9850	9850	9850	9850	0
79	20240502	181200	668561670	9850	9850	9850	9850	0
80	20240502	181100	668561670	9850	9850	9850	9850	0
81	20240502	181000	668561670	9850	9850	9850	9850	0
82	20240502	180900	668561670	9850	9850	9850	9850	0
83	20240502	180800	668561670	9850	9850	9850	9850	0
84	20240502	180700	668561670	9850	9850	9850	9850	0
85	20240502	180600	668561670	9850	9850	9850	9850	0
86	20240502	180500	668561670	9850	9850	9850	9850	0
87	20240502	180400	668561670	9850	9850	9850	9850	0
88	20240502	180300	668561670	9850	9850	9850	9850	0
89	20240502	180200	668561670	9850	9850	9850	9850	0
90	20240502	180100	668561670	9850	9850	9850	9850	0
91	20240502	180000	668561670	9850	9850	9850	9850	0
92	20240502	175900	668561670	9850	9850	9850	9850	1390
93	20240502	175800	668561670	9850	9850	9850	9850	0
94	20240502	175700	668561670	9850	9850	9850	9850	0
95	20240502	175600	668561670	9850	9850	9850	9850	0
96	20240502	175500	668561670	9850	9850	9850	9850	0
97	20240502	175400	668561670	9850	9850	9850	9850	0
98	20240502	175300	668561670	9850	9850	9850	9850	0
99	20240502	175200	668561670	9850	9850	9850	9850	0
100	20240502	175100	668561670	9850	9850	9850	9850	0
101	20240502	175000	668561670	9850	9850	9850	9850	0
102	20240502	174900	668561670	9850	9850	9850	9850	0
103	20240502	174800	668561670	9850	9850	9850	9850	0
104	20240502	174700	668561670	9850	9850	9850	9850	0
105	20240502	174600	668561670	9850	9850	9850	9850	0
106	20240502	174500	668561670	9850	9850	9850	9850	0
107	20240502	174400	668561670	9850	9850	9850	9850	0
108	20240502	174300	668561670	9850	9850	9850	9850	0
109	20240502	174200	668561670	9850	9850	9850	9850	0
110	20240502	174100	668561670	9850	9850	9850	9850	0
111	20240502	174000	668561670	9850	9850	9850	9850	0
112	20240502	173900	668561670	9850	9850	9850	9850	0
113	20240502	173800	668561670	9850	9850	9850	9850	0
114	20240502	173700	668561670	9850	9850	9850	9850	0
115	20240502	173600	668561670	9850	9850	9850	9850	0
116	20240502	173500	668561670	9850	9850	9850	9850	0
117	20240502	173400	668561670	9850	9850	9850	9850	0
118	20240502	173300	668561670	9850	9850	9850	9850	0
119	20240502	173200	668561670	9850	9850	9850	9850	0
120	20240502	173100	668561670	9850	9850	9850	9850	0
121	20240502	173000	668561670	9850	9850	9850	9850	0
122	20240502	172900	668561670	9850	9850	9850	9850	1390
123	20240502	172800	668561670	9850	9850	9850	9850	0
124	20240502	172700	668561670	9850	9850	9850	9850	0
125	20240502	172600	668561670	9850	9850	9850	9850	0
126	20240502	172500	668561670	9850	9850	9850	9850	0
127	20240502	172400	668561670	9850	9850	9850	9850	0
128	20240502	172300	668561670	9850	9850	9850	9850	0
129	20240502	172200	668561670	9850	9850	9850	9850	0
130	20240502	172100	668561670	9850	9850	9850	9850	0
131	20240502	172000	668561670	9850	9850	9850	9850	0
132	20240502	171900	668561670	9850	9850	9850	9850	0
133	20240502	171800	668561670	9850	9850	9850	9850	0
134	20240502	171700	668561670	9850	9850	9850	9850	0
135	20240502	171600	668561670	9850	9850	9850	9850	0
136	20240502	171500	668561670	9850	9850	9850	9850	0
137	20240502	171400	668561670	9850	9850	9850	9850	0
138	20240502	171300	668561670	9850	9850	9850	9850	0
139	20240502	171200	668561670	9850	9850	9850	9850	0
140	20240502	171100	668561670	9850	9850	9850	9850	0
141	20240502	171000	668561670	9850	9850	9850	9850	0
142	20240502	170900	668561670	9850	9850	9850	9850	0
143	20240502	170800	668561670	9850	9850	9850	9850	0
144	20240502	170700	668561670	9850	9850	9850	9850	0
145	20240502	170600	668561670	9850	9850	9850	9850	0
146	20240502	170500	668561670	9850	9850	9850	9850	0
147	20240502	170400	668561670	9850	9850	9850	9850	0
148	20240502	170300	668561670	9850	9850	9850	9850	0
149	20240502	170200	668561670	9850	9850	9850	9850	0
150	20240502	170100	668561670	9850	9850	9850	9850	0
151	20240502	170000	668561670	9850	9850	9850	9850	0
152	20240502	165900	668561670	9850	9850	9850	9850	1390
153	20240502	165800	668561670	9850	9850	9850	9850	0
154	20240502	165700	668561670	9850	9850	9850	9850	0
155	20240502	165600	668561670	9850	9850	9850	9850	0
156	20240502	165500	668561670	9850	9850	9850	9850	0
157	20240502	165400	668561670	9850	9850	9850	9850	0
158	20240502	165300	668561670	9850	9850	9850	9850	0
159	20240502	165200	668561670	9850	9850	9850	9850	0
160	20240502	165100	668561670	9850	9850	9850	9850	0
161	20240502	165000	668561670	9850	9850	9850	9850	0
162	20240502	164900	668561670	9850	9850	9850	9850	0
163	20240502	164800	668561670	9850	9850	9850	9850	0
164	20240502	164700	668561670	9850	9850	9850	9850	0
165	20240502	164600	668561670	9850	9850	9850	9850	0
166	20240502	164500	668561670	9850	9850	9850	9850	0
167	20240502	164400	668561670	9850	9850	9850	9850	0
168	20240502	164300	668561670	9850	9850	9850	9850	0
169	20240502	164200	668561670	9850	9850	9850	9850	0
170	20240502	164100	668561670	9850	9850	9850	9850	0
171	20240502	164000	668561670	9850	9850	9850	9850	0
172	20240502	163900	668561670	9850	9850	9850	9850	0
173	20240502	163800	668561670	9850	9850	9850	9850	0
174	20240502	163700	668561670	9850	9850	9850	9850	0
175	20240502	163600	668561670	9850	9850	9850	9850	0
176	20240502	163500	668561670	9850	9850	9850	9850	0
177	20240502	163400	668561670	9850	9850	9850	9850	0
178	20240502	163300	668561670	9850	9850	9850	9850	0
179	20240502	163200	668561670	9850	9850	9850	9850	0
180	20240502	163100	668561670	9850	9850	9850	9850	0
181	20240502	163000	668561670	9850	9850	9850	9850	0
182	20240502	162900	668561670	9850	9850	9850	9850	1390
183	20240502	162800	668561670	9850	9850	9850	9850	0
184	20240502	162700	668561670	9850	9850	9850	9850	0
185	20240502	162600	668561670	9850	9850	9850	9850	0
186	20240502	162500	668561670	9850	9850	9850	9850	0
187	20240502	162400	668561670	9850	9850	9850	9850	0
188	20240502	162300	668561670	9850	9850	9850	9850	0
189	20240502	162200	668561670	9850	9850	9850	9850	0
190	20240502	162100	668561670	9850	9850	9850	9850	0
191	20240502	162000	668561670	9850	9850	9850	9850	0
192	20240502	161900	668561670	9850	9850	9850	9850	0
193	20240502	161800	668561670	9850	9850	9850	9850	0
194	20240502	161700	668561670	9850	9850	9850	9850	0
195	20240502	161600	668561670	9850	9850	9850	9850	0
196	20240502	161500	668561670	9850	9850	9850	9850	0
197	20240502	161400	668561670	9850	9850	9850	9850	0
198	20240502	161300	668561670	9850	9850	9850	9850	0
199	20240502	161200	668561670	9850	9850	9850	9850	0
200	20240502	161100	668561670	9850	9850	9850	9850	0
201	20240502	161000	668561670	9850	9850	9850	9850	0
202	20240502	160900	668561670	9850	9850	9850	9850	0
203	20240502	160800	668561670	9850	9850	9850	9850	0
204	20240502	160700	668561670	9850	9850	9850	9850	0
205	20240502	160600	668561670	9850	9850	9850	9850	0
206	20240502	160500	668561670	9850	9850	9850	9850	0
207	20240502	160400	668561670	9850	9850	9850	9850	0
208	20240502	160300	668561670	9850	9850	9850	9850	0
209	20240502	160200	668561670	9850	9850	9850	9850	0
210	20240502	160100	668561670	9850	9850	9850	9850	0
211	20240502	160000	668561670	9850	9850	9850	9850	0
212	20240502	155900	668561670	9850	9850	9850	9850	1390
213	20240502	155800	668561670	9850	9850	9850	9850	0
214	20240502	155700	668561670	9850	9850	9850	9850	0
215	20240502	155600	668561670	9850	9850	9850	9850	0
216	20240502	155500	668561670	9850	9850	9850	9850	0
217	20240502	155400	668561670	9850	9850	9850	9850	0
218	20240502	155300	668561670	9850	9850	9850	9850	0
219	20240502	155200	668561670	9850	9850	9850	9850	0
220	20240502	155100	668561670	9850	9850	9850	9850	0
221	20240502	155000	668561670	9850	9850	9850	9850	0
222	20240502	154900	668561670	9850	9850	9850	9850	0
223	20240502	154800	668561670	9850	9850	9850	9850	0
224	20240502	154700	668561670	9850	9850	9850	9850	0
225	20240502	154600	668561670	9850	9850	9850	9850	0
226	20240502	154500	668561670	9850	9850	9850	9850	0
227	20240502	154400	668561670	9850	9850	9850	9850	0
228	20240502	154300	668561670	9850	9850	9850	9850	0
229	20240502	154200	668561670	9850	9850	9850	9850	0
230	20240502	154100	668561670	9850	9850	9850	9850	0
231	20240502	154000	668561670	9850	9850	9850	9850	0
232	20240502	153900	668561670	9850	9850	9850	9850	0
233	20240502	153800	668561670	9850	9850	9850	9850	0
234	20240502	153700	668561670	9850	9850	9850	9850	0
235	20240502	153600	668561670	9850	9850	9850	9850	0
236	20240502	153500	668561670	9850	9850	9850	9850	0
237	20240502	153400	668561670	9850	9850	9850	9850	0
238	20240502	153300	668561670	9850	9850	9850	9850	0
239	20240502	153200	668561670	9850	9850	9850	9850	0
240	20240502	153100	668561670	9850	9850	9850	9850	0
241	20240502	153000	668561670	9850	9850	9850	9850	1390
242	20240502	152900	654870170	9850	9850	9850	9850	0
243	20240502	152800	654870170	9850	9850	9850	9850	0
244	20240502	152700	654870170	9850	9850	9850	9850	0
245	20240502	152600	654870170	9850	9850	9850	9850	0
246	20240502	152500	654870170	9850	9850	9850	9850	0
247	20240502	152400	654870170	9850	9850	9850	9850	0
248	20240502	152300	654870170	9850	9850	9850	9850	0
249	20240502	152200	654870170	9850	9850	9850	9850	0
250	20240502	152100	654870170	9850	9850	9850	9850	0
251	20240502	152000	654870170	9850	9850	9850	9850	0
252	20240502	151900	654870170	9850	9830	9850	9830	199
253	20240502	151800	652911270	9840	9840	9840	9840	306
254	20240502	151700	649900230	9850	9840	9850	9840	1423
255	20240502	151600	635883690	9840	9850	9850	9840	346
256	20240502	151500	632479010	9840	9840	9840	9840	858
257	20240502	151400	624036290	9840	9840	9840	9840	36
258	20240502	151300	623682050	9840	9830	9840	9830	92
259	20240502	151200	622777580	9820	9830	9830	9820	69
260	20240502	151100	622099500	9820	9820	9820	9820	314
261	20240502	151000	619016020	9820	9820	9820	9820	165
262	20240502	150900	617395720	9820	9820	9820	9820	46
263	20240502	150800	616944000	9820	9800	9820	9800	341
264	20240502	150700	613602180	9810	9810	9810	9810	93
265	20240502	150600	612689850	9800	9800	9800	9800	214
266	20240502	150500	610592650	9800	9820	9820	9800	196
267	20240502	150400	608669420	9820	9800	9820	9800	268
268	20240502	150300	606041770	9800	9810	9810	9800	994
269	20240502	150200	596300530	9810	9810	9810	9810	10
270	20240502	150100	596202430	9810	9810	9810	9810	207
271	20240502	150000	594171760	9810	9820	9820	9810	702
272	20240502	145900	587284620	9820	9820	9820	9820	3
273	20240502	145800	587255160	9820	9820	9820	9820	2
274	20240502	145700	587235520	9820	9820	9820	9820	125
275	20240502	145600	586008020	9820	9820	9820	9820	16
276	20240502	145500	585850900	9820	9820	9820	9820	102
277	20240502	145400	584849260	9820	9820	9820	9820	238
278	20240502	145300	582512100	9810	9810	9810	9810	0
279	20240502	145200	582512100	9810	9830	9830	9810	131
280	20240502	145100	581226000	9830	9830	9830	9830	122
281	20240502	145000	580026740	9820	9830	9830	9820	5
282	20240502	144900	579977600	9830	9820	9830	9820	20
283	20240502	144800	579781020	9820	9820	9820	9820	39
284	20240502	144700	579398040	9820	9830	9830	9820	92
285	20240502	144600	578494570	9830	9830	9830	9830	2
286	20240502	144500	578474910	9830	9830	9830	9830	5
287	20240502	144400	578425760	9830	9830	9830	9830	12
288	20240502	144300	578307800	9830	9830	9830	9830	4
289	20240502	144200	578268480	9830	9830	9830	9830	2
290	20240502	144100	578248820	9830	9830	9830	9820	1255
291	20240502	144000	565913370	9830	9840	9840	9830	4
292	20240502	143900	565874030	9840	9840	9840	9840	2
293	20240502	143800	565854350	9830	9830	9840	9830	68
294	20240502	143700	565185730	9840	9840	9840	9840	1
295	20240502	143600	565175890	9830	9840	9840	9830	120
296	20240502	143500	563996090	9840	9840	9840	9840	9
297	20240502	143400	563907530	9840	9840	9840	9840	60
298	20240502	143300	563317130	9830	9830	9830	9830	5
299	20240502	143200	563267980	9830	9830	9830	9830	175
300	20240502	143100	561547730	9830	9830	9830	9830	0
301	20240502	143000	561547730	9830	9830	9830	9830	54
302	20240502	142900	561016910	9830	9840	9840	9830	5
303	20240502	142800	560967740	9840	9840	9840	9840	9
304	20240502	142700	560879180	9840	9830	9840	9830	43
305	20240502	142600	560456150	9840	9830	9840	9830	102
306	20240502	142500	559453460	9830	9830	9830	9830	0
307	20240502	142400	559453460	9830	9830	9830	9830	1
308	20240502	142300	559443630	9820	9820	9820	9820	5
309	20240502	142200	559394530	9830	9830	9830	9830	0
310	20240502	142100	559394530	9830	9830	9830	9830	10
311	20240502	142000	559296230	9830	9830	9830	9830	10
312	20240502	141900	559197930	9830	9840	9840	9830	58
313	20240502	141800	558627690	9840	9840	9840	9840	6
314	20240502	141700	558568650	9840	9830	9840	9830	1783
315	20240502	141600	541041730	9830	9820	9830	9800	2370
316	20240502	141500	517808200	9820	9810	9820	9800	926
317	20240502	141400	508723170	9820	9820	9820	9820	5
318	20240502	141300	508674070	9820	9820	9820	9820	8
319	20240502	141200	508595510	9820	9820	9820	9810	18
320	20240502	141100	508418820	9820	9820	9820	9820	3
321	20240502	141000	508389360	9820	9820	9820	9820	7
322	20240502	140900	508320620	9820	9820	9820	9820	6
323	20240502	140800	508261700	9810	9810	9810	9810	1
324	20240502	140700	508251890	9820	9820	9820	9820	1
325	20240502	140600	508242070	9820	9820	9820	9820	7
326	20240502	140500	508173330	9820	9810	9820	9810	417
327	20240502	140400	504082390	9810	9810	9810	9810	1
328	20240502	140300	504072580	9810	9810	9810	9810	653
329	20240502	140200	497666650	9820	9820	9820	9820	0
330	20240502	140100	497666650	9820	9820	9820	9820	20
331	20240502	140000	497470250	9820	9820	9820	9820	0
332	20240502	135900	497470250	9820	9810	9830	9810	129
333	20240502	135800	496204470	9830	9830	9830	9830	0
334	20240502	135700	496204470	9830	9830	9830	9830	11
335	20240502	135600	496096340	9810	9810	9810	9810	0
336	20240502	135500	496096340	9810	9820	9830	9810	271
337	20240502	135400	493435140	9810	9820	9820	9810	33
338	20240502	135300	493111380	9820	9820	9820	9820	1
339	20240502	135200	493101560	9830	9830	9830	9830	0
340	20240502	135100	493101560	9830	9830	9830	9830	1
341	20240502	135000	493091730	9810	9810	9810	9810	7
342	20240502	134900	493023060	9830	9810	9830	9810	104
343	20240502	134800	492002700	9810	9810	9810	9810	0
344	20240502	134700	492002700	9810	9810	9810	9810	1
345	20240502	134600	491992890	9830	9830	9830	9830	50
346	20240502	134500	491501390	9830	9820	9830	9820	134
347	20240502	134400	490184670	9820	9820	9820	9820	13
348	20240502	134300	490057010	9810	9820	9820	9810	11
349	20240502	134200	489949090	9830	9820	9830	9820	23
350	20240502	134100	489723200	9820	9820	9820	9820	17
351	20240502	134000	489556260	9820	9820	9820	9820	0
352	20240502	133900	489556260	9820	9820	9820	9820	6
353	20240502	133800	489497340	9820	9820	9820	9820	3
354	20240502	133700	489467880	9820	9810	9820	9810	201
355	20240502	133600	487496060	9810	9810	9810	9810	0
356	20240502	133500	487496060	9810	9820	9820	9810	100
357	20240502	133400	486514970	9820	9820	9820	9820	2
358	20240502	133300	486495330	9810	9810	9810	9810	50
359	20240502	133200	486004830	9820	9820	9820	9820	500
360	20240502	133100	481094830	9820	9830	9830	9820	47
361	20240502	133000	480633280	9830	9830	9830	9830	0
362	20240502	132900	480633280	9830	9830	9830	9830	16
363	20240502	132800	480476000	9830	9830	9830	9830	47
364	20240502	132700	480013990	9830	9830	9830	9830	8
365	20240502	132600	479935350	9830	9830	9830	9830	6
366	20240502	132500	479876370	9830	9830	9830	9830	5
367	20240502	132400	479827220	9830	9830	9830	9830	17
368	20240502	132300	479660110	9830	9830	9830	9830	20
369	20240502	132200	479463510	9830	9830	9830	9830	0
370	20240502	132100	479463510	9830	9830	9830	9830	2
371	20240502	132000	479443850	9830	9830	9830	9830	11
372	20240502	131900	479335720	9830	9830	9830	9830	5
373	20240502	131800	479286570	9830	9830	9830	9830	0
374	20240502	131700	479286570	9830	9830	9830	9830	50
375	20240502	131600	478795070	9810	9820	9820	9810	431
376	20240502	131500	474562970	9830	9820	9830	9820	5
377	20240502	131400	474513860	9830	9830	9830	9830	0
378	20240502	131300	474513860	9830	9830	9830	9830	0
379	20240502	131200	474513860	9830	9830	9830	9830	61
380	20240502	131100	473914230	9830	9810	9830	9810	12
381	20240502	131000	473796290	9820	9820	9820	9820	87
382	20240502	130900	472941950	9820	9820	9820	9820	3
383	20240502	130800	472912490	9820	9820	9820	9820	0
384	20240502	130700	472912490	9820	9820	9820	9820	0
385	20240502	130600	472912490	9820	9820	9820	9820	40
386	20240502	130500	472519690	9830	9830	9830	9830	6
387	20240502	130400	472460710	9830	9830	9840	9830	99
388	20240502	130300	471486990	9820	9810	9820	9810	290
389	20240502	130200	468639450	9820	9820	9820	9820	113
390	20240502	130100	467529790	9820	9820	9820	9820	7
391	20240502	130000	467461050	9820	9820	9820	9820	0
392	20240502	125900	467461050	9820	9820	9820	9820	1
393	20240502	125800	467451230	9820	9820	9820	9820	0
394	20240502	125700	467451230	9820	9820	9820	9820	94
395	20240502	125600	466528150	9810	9810	9810	9810	40
396	20240502	125500	466135750	9810	9810	9810	9810	1
397	20240502	125400	466125940	9810	9810	9810	9810	0
398	20240502	125300	466125940	9810	9810	9810	9810	23
399	20240502	125200	465900310	9820	9820	9820	9820	0
400	20240502	125100	465900310	9820	9820	9820	9820	5
401	20240502	125000	465851210	9820	9810	9820	9810	119
402	20240502	124900	464682860	9810	9810	9810	9810	1
403	20240502	124800	464673050	9810	9810	9810	9810	12
404	20240502	124700	464555330	9800	9800	9800	9800	0
405	20240502	124600	464555330	9800	9800	9800	9800	0
406	20240502	124500	464555330	9800	9800	9800	9800	0
407	20240502	124400	464555330	9800	9800	9800	9800	700
408	20240502	124300	457695330	9810	9810	9810	9810	0
409	20240502	124200	457695330	9810	9810	9820	9810	212
410	20240502	124100	455614340	9820	9810	9820	9810	137
411	20240502	124000	454270360	9810	9810	9810	9810	28
412	20240502	123900	453995680	9810	9810	9810	9810	0
413	20240502	123800	453995680	9810	9810	9810	9810	0
414	20240502	123700	453995680	9810	9810	9810	9810	0
415	20240502	123600	453995680	9810	9810	9810	9800	111
416	20240502	123500	452906870	9820	9820	9820	9810	28
417	20240502	123400	452632170	9810	9810	9810	9810	95
418	20240502	123300	451700220	9810	9810	9810	9810	0
419	20240502	123200	451700220	9810	9810	9810	9810	0
420	20240502	123100	451700220	9810	9810	9810	9810	10
421	20240502	123000	451602120	9810	9800	9810	9800	218
422	20240502	122900	449465710	9800	9800	9800	9800	0
423	20240502	122800	449465710	9800	9800	9800	9800	59
424	20240502	122700	448887510	9790	9790	9790	9790	30
425	20240502	122600	448593810	9800	9800	9800	9800	3
426	20240502	122500	448564410	9800	9800	9800	9800	11
427	20240502	122400	448456610	9790	9800	9800	9790	104
428	20240502	122300	447437450	9800	9800	9800	9800	20
429	20240502	122200	447241450	9800	9800	9800	9800	3
430	20240502	122100	447212050	9800	9800	9800	9800	1
431	20240502	122000	447202250	9800	9790	9800	9790	202
432	20240502	121900	445222670	9790	9800	9800	9790	16
433	20240502	121800	445066020	9800	9800	9800	9790	116
434	20240502	121700	443930240	9790	9790	9790	9790	0
435	20240502	121600	443930240	9790	9790	9790	9790	900
436	20240502	121500	435119240	9790	9790	9790	9790	0
437	20240502	121400	435119240	9790	9790	9790	9790	0
438	20240502	121300	435119240	9790	9790	9790	9790	0
439	20240502	121200	435119240	9790	9790	9790	9790	0
440	20240502	121100	435119240	9790	9790	9790	9790	0
441	20240502	121000	435119240	9790	9790	9790	9790	38
442	20240502	120900	434747220	9800	9800	9800	9800	12
443	20240502	120800	434629620	9800	9800	9800	9800	29
444	20240502	120700	434345420	9800	9800	9800	9800	0
445	20240502	120600	434345420	9800	9810	9810	9800	1270
446	20240502	120500	421886750	9810	9810	9810	9810	45
447	20240502	120400	421445300	9810	9810	9810	9810	533
448	20240502	120300	416216570	9810	9810	9810	9810	0
449	20240502	120200	416216570	9810	9830	9830	9810	103
450	20240502	120100	415205340	9830	9830	9830	9830	1
451	20240502	120000	415195510	9830	9830	9830	9820	13
452	20240502	115900	415067810	9830	9830	9830	9830	1
453	20240502	115800	415057980	9830	9830	9830	9830	58
454	20240502	115700	414487840	9830	9830	9830	9830	0
455	20240502	115600	414487840	9830	9830	9830	9830	5
456	20240502	115500	414438690	9830	9820	9830	9820	11
457	20240502	115400	414330570	9830	9830	9830	9830	10
458	20240502	115300	414232270	9830	9830	9830	9830	0
459	20240502	115200	414232270	9830	9820	9830	9820	87
460	20240502	115100	413377720	9820	9820	9820	9820	0
461	20240502	115000	413377720	9820	9820	9820	9820	3
462	20240502	114900	413348260	9810	9810	9810	9810	0
463	20240502	114800	413348260	9810	9810	9810	9810	0
464	20240502	114700	413348260	9810	9800	9810	9800	133
465	20240502	114600	412044730	9800	9800	9800	9800	71
466	20240502	114500	411348930	9800	9800	9800	9800	0
467	20240502	114400	411348930	9800	9800	9800	9800	50
468	20240502	114300	410858930	9800	9800	9800	9800	2
469	20240502	114200	410839330	9800	9790	9800	9790	55
470	20240502	114100	410300730	9790	9790	9790	9790	0
471	20240502	114000	410300730	9790	9810	9810	9790	1592
472	20240502	113900	394705470	9800	9800	9800	9800	0
473	20240502	113800	394705470	9800	9800	9800	9800	0
474	20240502	113700	394705470	9800	9820	9820	9800	202
475	20240502	113600	392724610	9820	9820	9820	9820	3
476	20240502	113500	392695150	9820	9820	9820	9820	0
477	20240502	113400	392695150	9820	9830	9830	9820	9
478	20240502	113300	392606740	9830	9830	9830	9830	2
479	20240502	113200	392587080	9830	9830	9830	9830	10
480	20240502	113100	392488780	9830	9830	9830	9830	3
481	20240502	113000	392459290	9830	9830	9830	9830	0
482	20240502	112900	392459290	9830	9840	9840	9820	2563
483	20240502	112800	367272400	9850	9850	9850	9850	0
484	20240502	112700	367272400	9850	9850	9850	9850	2
485	20240502	112600	367252700	9850	9850	9850	9850	60
486	20240502	112500	366661700	9850	9850	9850	9850	1343
487	20240502	112400	353433150	9850	9850	9850	9850	3
488	20240502	112300	353403600	9840	9840	9840	9840	0
489	20240502	112200	353403600	9840	9840	9840	9840	0
490	20240502	112100	353403600	9840	9850	9860	9840	85
491	20240502	112000	352567130	9850	9870	9870	9850	483
492	20240502	111900	347801420	9870	9870	9870	9860	121
493	20240502	111800	346607160	9860	9860	9870	9860	1569
494	20240502	111700	331134110	9860	9840	9860	9840	487
495	20240502	111600	326337490	9840	9840	9840	9840	6083
496	20240502	111500	266480770	9840	9820	9840	9820	2249
497	20240502	111400	244360750	9820	9820	9820	9820	0
498	20240502	111300	244360750	9820	9820	9820	9820	1
499	20240502	111200	244350930	9820	9820	9820	9820	0
500	20240502	111100	244350930	9820	9820	9820	9820	8
501	20240502	111000	244272370	9800	9800	9800	9800	16
502	20240502	110900	244115570	9800	9800	9800	9800	7
503	20240502	110800	244046970	9800	9800	9800	9800	6
504	20240502	110700	243988170	9810	9810	9820	9810	11
505	20240502	110600	243880240	9820	9800	9820	9800	45
506	20240502	110500	243438670	9800	9810	9810	9800	157
507	20240502	110400	241899610	9810	9820	9820	9810	7
508	20240502	110300	241830900	9820	9810	9820	9810	13
509	20240502	110200	241703310	9810	9830	9830	9810	136
510	20240502	110100	240367840	9820	9820	9820	9820	839
511	20240502	110000	232128860	9820	9820	9830	9820	15
512	20240502	105900	231981540	9830	9830	9830	9820	71
513	20240502	105800	231283670	9830	9820	9830	9820	25
514	20240502	105700	231038060	9820	9820	9820	9820	6
515	20240502	105600	230979140	9820	9820	9830	9820	166
516	20240502	105500	229349010	9820	9820	9820	9820	13
517	20240502	105400	229221350	9820	9820	9830	9820	351
518	20240502	105300	225774470	9820	9830	9830	9820	24
519	20240502	105200	225538680	9830	9820	9830	9820	31
520	20240502	105100	225234200	9820	9820	9830	9820	860
521	20240502	105000	216780530	9830	9830	9830	9820	34
522	20240502	104900	216446380	9830	9830	9830	9820	190
523	20240502	104800	214580330	9830	9830	9830	9820	41
524	20240502	104700	214177480	9830	9830	9830	9820	23
525	20240502	104600	213951460	9820	9820	9830	9820	27
526	20240502	104500	213686180	9830	9820	9830	9820	65
527	20240502	104400	213047310	9830	9820	9830	9820	84
528	20240502	104300	212221730	9820	9830	9830	9820	8
529	20240502	104200	212143160	9820	9820	9820	9820	430
530	20240502	104100	207920560	9820	9820	9820	9820	554
531	20240502	104000	202480280	9820	9820	9820	9820	6
532	20240502	103900	202421360	9820	9820	9820	9820	14
533	20240502	103800	202283880	9830	9830	9840	9820	244
534	20240502	103700	199885230	9830	9820	9830	9820	972
535	20240502	103600	190338530	9830	9830	9830	9820	15
536	20240502	103500	190191150	9830	9830	9830	9820	22
537	20240502	103400	189974960	9820	9830	9830	9820	1228
538	20240502	103300	177913850	9830	9830	9830	9820	19
539	20240502	103200	177727150	9830	9830	9830	9820	25
540	20240502	103100	177481540	9830	9830	9830	9820	53
541	20240502	103000	176960840	9820	9820	9820	9820	14
542	20240502	102900	176823360	9830	9820	9830	9820	27
543	20240502	102800	176558010	9830	9820	9830	9820	149
544	20240502	102700	175094650	9820	9830	9830	9820	243
545	20240502	102600	172706090	9820	9830	9830	9820	20
546	20240502	102500	172509560	9830	9820	9830	9820	283
547	20240502	102400	169730310	9820	9830	9830	9820	740
548	20240502	102300	162456610	9820	9820	9830	9820	18
549	20240502	102200	162279800	9830	9820	9830	9820	13
550	20240502	102100	162152080	9820	9830	9830	9820	417
551	20240502	102000	158057010	9830	9820	9830	9820	30
552	20240502	101900	157762300	9830	9820	9830	9820	67
553	20240502	101800	157103760	9820	9820	9830	9820	18
554	20240502	101700	156926950	9820	9820	9820	9820	8
555	20240502	101600	156848390	9820	9820	9820	9820	28
556	20240502	101500	156573430	9820	9820	9820	9820	82
557	20240502	101400	155768190	9830	9820	9830	9820	9
558	20240502	101300	155679780	9830	9830	9830	9830	0
559	20240502	101200	155679780	9830	9830	9830	9830	3
560	20240502	101100	155650290	9830	9830	9830	9830	7
561	20240502	101000	155581480	9830	9840	9840	9810	1609
562	20240502	100900	139781170	9840	9840	9840	9830	65
563	20240502	100800	139142080	9840	9840	9840	9840	738
564	20240502	100700	131880160	9840	9840	9840	9830	21
565	20240502	100600	131673540	9840	9840	9840	9840	9
566	20240502	100500	131584980	9840	9840	9840	9830	44
567	20240502	100400	131152350	9840	9830	9840	9830	341
568	20240502	100300	127800310	9830	9810	9830	9800	3290
569	20240502	100200	95503210	9810	9810	9810	9810	0
570	20240502	100100	95503210	9810	9810	9810	9810	150
571	20240502	100000	94031710	9810	9810	9810	9810	146
572	20240502	095900	92599450	9810	9810	9810	9810	3
573	20240502	095800	92570020	9810	9810	9810	9800	37
574	20240502	095700	92207060	9810	9800	9810	9800	294
575	20240502	095600	89325390	9800	9800	9800	9800	19
576	20240502	095500	89139190	9810	9800	9810	9800	311
577	20240502	095400	86091280	9800	9800	9800	9800	3
578	20240502	095300	86061880	9800	9800	9800	9790	6
579	20240502	095200	86003090	9800	9800	9800	9800	146
580	20240502	095100	84572290	9800	9800	9800	9800	156
581	20240502	095000	83043490	9800	9790	9800	9790	491
582	20240502	094900	78235960	9790	9780	9790	9780	50
583	20240502	094800	77746780	9790	9790	9790	9790	1
584	20240502	094700	77736990	9790	9790	9790	9790	2
585	20240502	094600	77717410	9790	9780	9790	9780	25
586	20240502	094500	77472860	9790	9790	9790	9790	68
587	20240502	094400	76807140	9790	9780	9790	9780	17
588	20240502	094300	76640730	9780	9780	9780	9780	20
589	20240502	094200	76445130	9790	9790	9790	9790	20
590	20240502	094100	76249330	9790	9790	9790	9790	58
591	20240502	094000	75681510	9780	9780	9780	9780	0
592	20240502	093900	75681510	9780	9780	9780	9780	0
593	20240502	093800	75681510	9780	9780	9790	9780	8
594	20240502	093700	75603260	9790	9790	9790	9790	6
595	20240502	093600	75544520	9790	9790	9790	9790	12
596	20240502	093500	75427040	9790	9780	9790	9780	3
597	20240502	093400	75397680	9790	9790	9790	9790	2
598	20240502	093300	75378100	9790	9790	9790	9790	14
599	20240502	093200	75241040	9790	9780	9790	9780	660
600	20240502	093100	68785820	9780	9780	9780	9770	219
601	20240502	093000	66644850	9780	9780	9780	9770	386
602	20240502	092900	62873250	9780	9780	9780	9780	15
603	20240502	092800	62726550	9770	9770	9780	9770	68
604	20240502	092700	62061540	9780	9780	9780	9780	8
605	20240502	092600	61983300	9770	9780	9780	9770	103
606	20240502	092500	60976840	9780	9780	9780	9780	2
607	20240502	092400	60957280	9780	9780	9780	9780	26
608	20240502	092300	60703000	9780	9780	9780	9780	356
609	20240502	092200	57221320	9780	9790	9790	9770	580
610	20240502	092100	51548360	9800	9800	9800	9790	212
611	20240502	092000	49470790	9800	9790	9800	9790	3
612	20240502	091900	49441400	9770	9770	9770	9770	67
613	20240502	091800	48786810	9770	9770	9770	9770	0
614	20240502	091700	48786810	9770	9770	9770	9770	120
615	20240502	091600	47614410	9770	9770	9770	9770	33
616	20240502	091500	47292000	9770	9770	9770	9770	52
617	20240502	091400	46783960	9770	9770	9770	9770	11
618	20240502	091300	46676490	9770	9760	9790	9760	943
619	20240502	091200	37464540	9760	9790	9790	9760	1087
620	20240502	091100	26838210	9800	9800	9800	9800	61
621	20240502	091000	26240410	9800	9810	9810	9780	140
622	20240502	090900	24870420	9800	9810	9810	9800	85
623	20240502	090800	24037390	9810	9810	9810	9810	44
624	20240502	090700	23605750	9810	9800	9810	9780	187
625	20240502	090600	21774470	9810	9820	9820	9810	24
626	20240502	090500	21538980	9820	9830	9840	9820	240
627	20240502	090400	19179130	9830	9800	9830	9800	228
628	20240502	090300	16944700	9830	9830	9830	9820	36
629	20240502	090200	16590860	9830	9820	9840	9820	408
630	20240502	090100	12579720	9800	9800	9800	9800	155
631	20240502	090000	11060720	9800	9760	9800	9760	1113