KissMeData/234080/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	204900	227342200	12430	12430	12430	12430	26
3	20240502	204800	227342200	12430	12430	12430	12430	0
4	20240502	204700	227342200	12430	12430	12430	12430	0
5	20240502	204600	227342200	12430	12430	12430	12430	0
6	20240502	204500	227342200	12430	12430	12430	12430	0
7	20240502	204400	227342200	12430	12430	12430	12430	0
8	20240502	204300	227342200	12430	12430	12430	12430	0
9	20240502	204200	227342200	12430	12430	12430	12430	0
10	20240502	204100	227342200	12430	12430	12430	12430	0
11	20240502	204000	227342200	12430	12430	12430	12430	0
12	20240502	203900	227342200	12430	12430	12430	12430	0
13	20240502	203800	227342200	12430	12430	12430	12430	0
14	20240502	203700	227342200	12430	12430	12430	12430	0
15	20240502	203600	227342200	12430	12430	12430	12430	0
16	20240502	203500	227342200	12430	12430	12430	12430	0
17	20240502	203400	227342200	12430	12430	12430	12430	0
18	20240502	203300	227342200	12430	12430	12430	12430	0
19	20240502	203200	227342200	12430	12430	12430	12430	0
20	20240502	203100	227342200	12430	12430	12430	12430	0
21	20240502	203000	227342200	12430	12430	12430	12430	0
22	20240502	202900	227342200	12430	12430	12430	12430	0
23	20240502	202800	227342200	12430	12430	12430	12430	0
24	20240502	202700	227342200	12430	12430	12430	12430	0
25	20240502	202600	227342200	12430	12430	12430	12430	0
26	20240502	202500	227342200	12430	12430	12430	12430	0
27	20240502	202400	227342200	12430	12430	12430	12430	0
28	20240502	202300	227342200	12430	12430	12430	12430	0
29	20240502	202200	227342200	12430	12430	12430	12430	0
30	20240502	202100	227342200	12430	12430	12430	12430	0
31	20240502	202000	227342200	12430	12430	12430	12430	0
32	20240502	201900	227342200	12430	12430	12430	12430	26
33	20240502	201800	227342200	12430	12430	12430	12430	0
34	20240502	201700	227342200	12430	12430	12430	12430	0
35	20240502	201600	227342200	12430	12430	12430	12430	0
36	20240502	201500	227342200	12430	12430	12430	12430	0
37	20240502	201400	227342200	12430	12430	12430	12430	0
38	20240502	201300	227342200	12430	12430	12430	12430	0
39	20240502	201200	227342200	12430	12430	12430	12430	0
40	20240502	201100	227342200	12430	12430	12430	12430	0
41	20240502	201000	227342200	12430	12430	12430	12430	0
42	20240502	200900	227342200	12430	12430	12430	12430	0
43	20240502	200800	227342200	12430	12430	12430	12430	0
44	20240502	200700	227342200	12430	12430	12430	12430	0
45	20240502	200600	227342200	12430	12430	12430	12430	0
46	20240502	200500	227342200	12430	12430	12430	12430	0
47	20240502	200400	227342200	12430	12430	12430	12430	0
48	20240502	200300	227342200	12430	12430	12430	12430	0
49	20240502	200200	227342200	12430	12430	12430	12430	0
50	20240502	200100	227342200	12430	12430	12430	12430	0
51	20240502	200000	227342200	12430	12430	12430	12430	0
52	20240502	195900	227342200	12430	12430	12430	12430	0
53	20240502	195800	227342200	12430	12430	12430	12430	0
54	20240502	195700	227342200	12430	12430	12430	12430	0
55	20240502	195600	227342200	12430	12430	12430	12430	0
56	20240502	195500	227342200	12430	12430	12430	12430	0
57	20240502	195400	227342200	12430	12430	12430	12430	0
58	20240502	195300	227342200	12430	12430	12430	12430	0
59	20240502	195200	227342200	12430	12430	12430	12430	0
60	20240502	195100	227342200	12430	12430	12430	12430	0
61	20240502	195000	227342200	12430	12430	12430	12430	0
62	20240502	194900	227342200	12430	12430	12430	12430	26
63	20240502	194800	227342200	12430	12430	12430	12430	0
64	20240502	194700	227342200	12430	12430	12430	12430	0
65	20240502	194600	227342200	12430	12430	12430	12430	0
66	20240502	194500	227342200	12430	12430	12430	12430	0
67	20240502	194400	227342200	12430	12430	12430	12430	0
68	20240502	194300	227342200	12430	12430	12430	12430	0
69	20240502	194200	227342200	12430	12430	12430	12430	0
70	20240502	194100	227342200	12430	12430	12430	12430	0
71	20240502	194000	227342200	12430	12430	12430	12430	0
72	20240502	193900	227342200	12430	12430	12430	12430	0
73	20240502	193800	227342200	12430	12430	12430	12430	0
74	20240502	193700	227342200	12430	12430	12430	12430	0
75	20240502	193600	227342200	12430	12430	12430	12430	0
76	20240502	193500	227342200	12430	12430	12430	12430	0
77	20240502	193400	227342200	12430	12430	12430	12430	0
78	20240502	193300	227342200	12430	12430	12430	12430	0
79	20240502	193200	227342200	12430	12430	12430	12430	0
80	20240502	193100	227342200	12430	12430	12430	12430	0
81	20240502	193000	227342200	12430	12430	12430	12430	0
82	20240502	192900	227342200	12430	12430	12430	12430	0
83	20240502	192800	227342200	12430	12430	12430	12430	0
84	20240502	192700	227342200	12430	12430	12430	12430	0
85	20240502	192600	227342200	12430	12430	12430	12430	0
86	20240502	192500	227342200	12430	12430	12430	12430	0
87	20240502	192400	227342200	12430	12430	12430	12430	0
88	20240502	192300	227342200	12430	12430	12430	12430	0
89	20240502	192200	227342200	12430	12430	12430	12430	0
90	20240502	192100	227342200	12430	12430	12430	12430	0
91	20240502	192000	227342200	12430	12430	12430	12430	0
92	20240502	191900	227342200	12430	12430	12430	12430	26
93	20240502	191800	227342200	12430	12430	12430	12430	0
94	20240502	191700	227342200	12430	12430	12430	12430	0
95	20240502	191600	227342200	12430	12430	12430	12430	0
96	20240502	191500	227342200	12430	12430	12430	12430	0
97	20240502	191400	227342200	12430	12430	12430	12430	0
98	20240502	191300	227342200	12430	12430	12430	12430	0
99	20240502	191200	227342200	12430	12430	12430	12430	0
100	20240502	191100	227342200	12430	12430	12430	12430	0
101	20240502	191000	227342200	12430	12430	12430	12430	0
102	20240502	190900	227342200	12430	12430	12430	12430	0
103	20240502	190800	227342200	12430	12430	12430	12430	0
104	20240502	190700	227342200	12430	12430	12430	12430	0
105	20240502	190600	227342200	12430	12430	12430	12430	0
106	20240502	190500	227342200	12430	12430	12430	12430	0
107	20240502	190400	227342200	12430	12430	12430	12430	0
108	20240502	190300	227342200	12430	12430	12430	12430	0
109	20240502	190200	227342200	12430	12430	12430	12430	0
110	20240502	190100	227342200	12430	12430	12430	12430	0
111	20240502	190000	227342200	12430	12430	12430	12430	0
112	20240502	185900	227342200	12430	12430	12430	12430	0
113	20240502	185800	227342200	12430	12430	12430	12430	0
114	20240502	185700	227342200	12430	12430	12430	12430	0
115	20240502	185600	227342200	12430	12430	12430	12430	0
116	20240502	185500	227342200	12430	12430	12430	12430	0
117	20240502	185400	227342200	12430	12430	12430	12430	0
118	20240502	185300	227342200	12430	12430	12430	12430	0
119	20240502	185200	227342200	12430	12430	12430	12430	0
120	20240502	185100	227342200	12430	12430	12430	12430	0
121	20240502	185000	227342200	12430	12430	12430	12430	0
122	20240502	184900	227342200	12430	12430	12430	12430	26
123	20240502	184800	227342200	12430	12430	12430	12430	0
124	20240502	184700	227342200	12430	12430	12430	12430	0
125	20240502	184600	227342200	12430	12430	12430	12430	0
126	20240502	184500	227342200	12430	12430	12430	12430	0
127	20240502	184400	227342200	12430	12430	12430	12430	0
128	20240502	184300	227342200	12430	12430	12430	12430	0
129	20240502	184200	227342200	12430	12430	12430	12430	0
130	20240502	184100	227342200	12430	12430	12430	12430	0
131	20240502	184000	227342200	12430	12430	12430	12430	0
132	20240502	183900	227342200	12430	12430	12430	12430	0
133	20240502	183800	227342200	12430	12430	12430	12430	0
134	20240502	183700	227342200	12430	12430	12430	12430	0
135	20240502	183600	227342200	12430	12430	12430	12430	0
136	20240502	183500	227342200	12430	12430	12430	12430	0
137	20240502	183400	227342200	12430	12430	12430	12430	0
138	20240502	183300	227342200	12430	12430	12430	12430	0
139	20240502	183200	227342200	12430	12430	12430	12430	0
140	20240502	183100	227342200	12430	12430	12430	12430	0
141	20240502	183000	227342200	12430	12430	12430	12430	0
142	20240502	182900	227342200	12430	12430	12430	12430	0
143	20240502	182800	227342200	12430	12430	12430	12430	0
144	20240502	182700	227342200	12430	12430	12430	12430	0
145	20240502	182600	227342200	12430	12430	12430	12430	0
146	20240502	182500	227342200	12430	12430	12430	12430	0
147	20240502	182400	227342200	12430	12430	12430	12430	0
148	20240502	182300	227342200	12430	12430	12430	12430	0
149	20240502	182200	227342200	12430	12430	12430	12430	0
150	20240502	182100	227342200	12430	12430	12430	12430	0
151	20240502	182000	227342200	12430	12430	12430	12430	0
152	20240502	181900	227342200	12430	12430	12430	12430	26
153	20240502	181800	227342200	12430	12430	12430	12430	0
154	20240502	181700	227342200	12430	12430	12430	12430	0
155	20240502	181600	227342200	12430	12430	12430	12430	0
156	20240502	181500	227342200	12430	12430	12430	12430	0
157	20240502	181400	227342200	12430	12430	12430	12430	0
158	20240502	181300	227342200	12430	12430	12430	12430	0
159	20240502	181200	227342200	12430	12430	12430	12430	0
160	20240502	181100	227342200	12430	12430	12430	12430	0
161	20240502	181000	227342200	12430	12430	12430	12430	0
162	20240502	180900	227342200	12430	12430	12430	12430	0
163	20240502	180800	227342200	12430	12430	12430	12430	0
164	20240502	180700	227342200	12430	12430	12430	12430	0
165	20240502	180600	227342200	12430	12430	12430	12430	0
166	20240502	180500	227342200	12430	12430	12430	12430	0
167	20240502	180400	227342200	12430	12430	12430	12430	0
168	20240502	180300	227342200	12430	12430	12430	12430	0
169	20240502	180200	227342200	12430	12430	12430	12430	0
170	20240502	180100	227342200	12430	12430	12430	12430	0
171	20240502	180000	227342200	12430	12430	12430	12430	0
172	20240502	175900	227342200	12430	12430	12430	12430	0
173	20240502	175800	227342200	12430	12430	12430	12430	0
174	20240502	175700	227342200	12430	12430	12430	12430	0
175	20240502	175600	227342200	12430	12430	12430	12430	0
176	20240502	175500	227342200	12430	12430	12430	12430	0
177	20240502	175400	227342200	12430	12430	12430	12430	0
178	20240502	175300	227342200	12430	12430	12430	12430	0
179	20240502	175200	227342200	12430	12430	12430	12430	0
180	20240502	175100	227342200	12430	12430	12430	12430	0
181	20240502	175000	227342200	12430	12430	12430	12430	0
182	20240502	174900	227342200	12430	12430	12430	12430	26
183	20240502	174800	227342200	12430	12430	12430	12430	0
184	20240502	174700	227342200	12430	12430	12430	12430	0
185	20240502	174600	227342200	12430	12430	12430	12430	0
186	20240502	174500	227342200	12430	12430	12430	12430	0
187	20240502	174400	227342200	12430	12430	12430	12430	0
188	20240502	174300	227342200	12430	12430	12430	12430	0
189	20240502	174200	227342200	12430	12430	12430	12430	0
190	20240502	174100	227342200	12430	12430	12430	12430	0
191	20240502	174000	227342200	12430	12430	12430	12430	0
192	20240502	173900	227342200	12430	12430	12430	12430	0
193	20240502	173800	227342200	12430	12430	12430	12430	0
194	20240502	173700	227342200	12430	12430	12430	12430	0
195	20240502	173600	227342200	12430	12430	12430	12430	0
196	20240502	173500	227342200	12430	12430	12430	12430	0
197	20240502	173400	227342200	12430	12430	12430	12430	0
198	20240502	173300	227342200	12430	12430	12430	12430	0
199	20240502	173200	227342200	12430	12430	12430	12430	0
200	20240502	173100	227342200	12430	12430	12430	12430	0
201	20240502	173000	227342200	12430	12430	12430	12430	0
202	20240502	172900	227342200	12430	12430	12430	12430	0
203	20240502	172800	227342200	12430	12430	12430	12430	0
204	20240502	172700	227342200	12430	12430	12430	12430	0
205	20240502	172600	227342200	12430	12430	12430	12430	0
206	20240502	172500	227342200	12430	12430	12430	12430	0
207	20240502	172400	227342200	12430	12430	12430	12430	0
208	20240502	172300	227342200	12430	12430	12430	12430	0
209	20240502	172200	227342200	12430	12430	12430	12430	0
210	20240502	172100	227342200	12430	12430	12430	12430	0
211	20240502	172000	227342200	12430	12430	12430	12430	0
212	20240502	171900	227342200	12430	12430	12430	12430	26
213	20240502	171800	227342200	12430	12430	12430	12430	0
214	20240502	171700	227342200	12430	12430	12430	12430	0
215	20240502	171600	227342200	12430	12430	12430	12430	0
216	20240502	171500	227342200	12430	12430	12430	12430	0
217	20240502	171400	227342200	12430	12430	12430	12430	0
218	20240502	171300	227342200	12430	12430	12430	12430	0
219	20240502	171200	227342200	12430	12430	12430	12430	0
220	20240502	171100	227342200	12430	12430	12430	12430	0
221	20240502	171000	227342200	12430	12430	12430	12430	0
222	20240502	170900	227342200	12430	12430	12430	12430	0
223	20240502	170800	227342200	12430	12430	12430	12430	0
224	20240502	170700	227342200	12430	12430	12430	12430	0
225	20240502	170600	227342200	12430	12430	12430	12430	0
226	20240502	170500	227342200	12430	12430	12430	12430	0
227	20240502	170400	227342200	12430	12430	12430	12430	0
228	20240502	170300	227342200	12430	12430	12430	12430	0
229	20240502	170200	227342200	12430	12430	12430	12430	0
230	20240502	170100	227342200	12430	12430	12430	12430	0
231	20240502	170000	227342200	12430	12430	12430	12430	0
232	20240502	165900	227342200	12430	12430	12430	12430	0
233	20240502	165800	227342200	12430	12430	12430	12430	0
234	20240502	165700	227342200	12430	12430	12430	12430	0
235	20240502	165600	227342200	12430	12430	12430	12430	0
236	20240502	165500	227342200	12430	12430	12430	12430	0
237	20240502	165400	227342200	12430	12430	12430	12430	0
238	20240502	165300	227342200	12430	12430	12430	12430	0
239	20240502	165200	227342200	12430	12430	12430	12430	0
240	20240502	165100	227342200	12430	12430	12430	12430	0
241	20240502	165000	227342200	12430	12430	12430	12430	0
242	20240502	164900	227342200	12430	12430	12430	12430	26
243	20240502	164800	227342200	12430	12430	12430	12430	0
244	20240502	164700	227342200	12430	12430	12430	12430	0
245	20240502	164600	227342200	12430	12430	12430	12430	0
246	20240502	164500	227342200	12430	12430	12430	12430	0
247	20240502	164400	227342200	12430	12430	12430	12430	0
248	20240502	164300	227342200	12430	12430	12430	12430	0
249	20240502	164200	227342200	12430	12430	12430	12430	0
250	20240502	164100	227342200	12430	12430	12430	12430	0
251	20240502	164000	227342200	12430	12430	12430	12430	0
252	20240502	163900	227342200	12430	12430	12430	12430	0
253	20240502	163800	227342200	12430	12430	12430	12430	0
254	20240502	163700	227342200	12430	12430	12430	12430	0
255	20240502	163600	227342200	12430	12430	12430	12430	0
256	20240502	163500	227342200	12430	12430	12430	12430	0
257	20240502	163400	227342200	12430	12430	12430	12430	0
258	20240502	163300	227342200	12430	12430	12430	12430	0
259	20240502	163200	227342200	12430	12430	12430	12430	0
260	20240502	163100	227342200	12430	12430	12430	12430	0
261	20240502	163000	227342200	12430	12430	12430	12430	0
262	20240502	162900	227342200	12430	12430	12430	12430	0
263	20240502	162800	227342200	12430	12430	12430	12430	0
264	20240502	162700	227342200	12430	12430	12430	12430	0
265	20240502	162600	227342200	12430	12430	12430	12430	0
266	20240502	162500	227342200	12430	12430	12430	12430	0
267	20240502	162400	227342200	12430	12430	12430	12430	0
268	20240502	162300	227342200	12430	12430	12430	12430	0
269	20240502	162200	227342200	12430	12430	12430	12430	0
270	20240502	162100	227342200	12430	12430	12430	12430	0
271	20240502	162000	227342200	12430	12430	12430	12430	0
272	20240502	161900	227342200	12430	12430	12430	12430	26
273	20240502	161800	227342200	12430	12430	12430	12430	0
274	20240502	161700	227342200	12430	12430	12430	12430	0
275	20240502	161600	227342200	12430	12430	12430	12430	0
276	20240502	161500	227342200	12430	12430	12430	12430	0
277	20240502	161400	227342200	12430	12430	12430	12430	0
278	20240502	161300	227342200	12430	12430	12430	12430	0
279	20240502	161200	227342200	12430	12430	12430	12430	0
280	20240502	161100	227342200	12430	12430	12430	12430	0
281	20240502	161000	227342200	12430	12430	12430	12430	0
282	20240502	160900	227342200	12430	12430	12430	12430	0
283	20240502	160800	227342200	12430	12430	12430	12430	0
284	20240502	160700	227342200	12430	12430	12430	12430	0
285	20240502	160600	227342200	12430	12430	12430	12430	0
286	20240502	160500	227342200	12430	12430	12430	12430	0
287	20240502	160400	227342200	12430	12430	12430	12430	0
288	20240502	160300	227342200	12430	12430	12430	12430	0
289	20240502	160200	227342200	12430	12430	12430	12430	0
290	20240502	160100	227342200	12430	12430	12430	12430	0
291	20240502	160000	227342200	12430	12430	12430	12430	0
292	20240502	155900	227342200	12430	12430	12430	12430	0
293	20240502	155800	227342200	12430	12430	12430	12430	0
294	20240502	155700	227342200	12430	12430	12430	12430	0
295	20240502	155600	227342200	12430	12430	12430	12430	0
296	20240502	155500	227342200	12430	12430	12430	12430	0
297	20240502	155400	227342200	12430	12430	12430	12430	0
298	20240502	155300	227342200	12430	12430	12430	12430	0
299	20240502	155200	227342200	12430	12430	12430	12430	0
300	20240502	155100	227342200	12430	12430	12430	12430	0
301	20240502	155000	227342200	12430	12430	12430	12430	0
302	20240502	154900	227342200	12430	12430	12430	12430	26
303	20240502	154800	227342200	12430	12430	12430	12430	0
304	20240502	154700	227342200	12430	12430	12430	12430	0
305	20240502	154600	227342200	12430	12430	12430	12430	0
306	20240502	154500	227342200	12430	12430	12430	12430	0
307	20240502	154400	227342200	12430	12430	12430	12430	0
308	20240502	154300	227342200	12430	12430	12430	12430	0
309	20240502	154200	227342200	12430	12430	12430	12430	0
310	20240502	154100	227342200	12430	12430	12430	12430	0
311	20240502	154000	227342200	12430	12430	12430	12430	0
312	20240502	153900	227342200	12430	12430	12430	12430	0
313	20240502	153800	227342200	12430	12430	12430	12430	0
314	20240502	153700	227342200	12430	12430	12430	12430	0
315	20240502	153600	227342200	12430	12430	12430	12430	0
316	20240502	153500	227342200	12430	12430	12430	12430	0
317	20240502	153400	227342200	12430	12430	12430	12430	0
318	20240502	153300	227342200	12430	12430	12430	12430	0
319	20240502	153200	227342200	12430	12430	12430	12430	0
320	20240502	153100	227342200	12430	12430	12430	12430	0
321	20240502	153000	227342200	12430	12430	12430	12430	26
322	20240502	152900	227019020	12420	12420	12420	12420	0
323	20240502	152800	227019020	12420	12420	12420	12420	0
324	20240502	152700	227019020	12420	12420	12420	12420	0
325	20240502	152600	227019020	12420	12420	12420	12420	0
326	20240502	152500	227019020	12420	12420	12420	12420	0
327	20240502	152400	227019020	12420	12420	12420	12420	0
328	20240502	152300	227019020	12420	12420	12420	12420	0
329	20240502	152200	227019020	12420	12420	12420	12420	0
330	20240502	152100	227019020	12420	12420	12420	12420	0
331	20240502	152000	227019020	12420	12420	12420	12420	0
332	20240502	151900	227019020	12420	12420	12420	12420	2
333	20240502	151800	226994180	12410	12410	12410	12410	0
334	20240502	151700	226994180	12410	12410	12410	12410	145
335	20240502	151600	225194730	12420	12430	12430	12420	7
336	20240502	151500	225107740	12430	12430	12430	12430	0
337	20240502	151400	225107740	12430	12430	12430	12430	0
338	20240502	151300	225107740	12430	12430	12430	12430	16
339	20240502	151200	224908860	12430	12430	12430	12430	0
340	20240502	151100	224908860	12430	12430	12430	12430	0
341	20240502	151000	224908860	12430	12440	12450	12430	9
342	20240502	150900	224796950	12440	12450	12450	12440	18
343	20240502	150800	224573020	12450	12450	12450	12450	0
344	20240502	150700	224573020	12450	12450	12450	12450	0
345	20240502	150600	224573020	12450	12450	12450	12450	0
346	20240502	150500	224573020	12450	12450	12450	12450	0
347	20240502	150400	224573020	12450	12450	12450	12450	0
348	20240502	150300	224573020	12450	12450	12450	12450	0
349	20240502	150200	224573020	12450	12450	12450	12450	1
350	20240502	150100	224560570	12440	12440	12440	12440	0
351	20240502	150000	224560570	12440	12440	12440	12440	0
352	20240502	145900	224560570	12440	12440	12440	12440	0
353	20240502	145800	224560570	12440	12440	12440	12440	50
354	20240502	145700	223938570	12450	12450	12450	12450	0
355	20240502	145600	223938570	12450	12450	12450	12450	0
356	20240502	145500	223938570	12450	12450	12450	12450	318
357	20240502	145400	219979470	12460	12460	12460	12460	29
358	20240502	145300	219618130	12460	12460	12460	12460	0
359	20240502	145200	219618130	12460	12460	12460	12460	0
360	20240502	145100	219618130	12460	12460	12460	12460	0
361	20240502	145000	219618130	12460	12460	12460	12460	0
362	20240502	144900	219618130	12460	12460	12460	12460	9
363	20240502	144800	219505990	12450	12460	12460	12450	20
364	20240502	144700	219256980	12450	12440	12450	12440	120
365	20240502	144600	217763130	12440	12440	12440	12440	1
366	20240502	144500	217750690	12440	12440	12440	12440	0
367	20240502	144400	217750690	12440	12440	12440	12440	0
368	20240502	144300	217750690	12440	12440	12440	12440	4
369	20240502	144200	217700930	12430	12420	12430	12420	9
370	20240502	144100	217589070	12430	12430	12430	12430	0
371	20240502	144000	217589070	12430	12420	12430	12420	2
372	20240502	143900	217564220	12430	12420	12430	12420	2
373	20240502	143800	217539370	12430	12430	12430	12430	0
374	20240502	143700	217539370	12430	12420	12430	12420	2
375	20240502	143600	217514520	12430	12430	12430	12430	0
376	20240502	143500	217514520	12430	12430	12430	12430	0
377	20240502	143400	217514520	12430	12430	12430	12430	0
378	20240502	143300	217514520	12430	12430	12430	12430	0
379	20240502	143200	217514520	12430	12420	12430	12420	2
380	20240502	143100	217489670	12430	12420	12430	12420	2
381	20240502	143000	217464820	12430	12410	12430	12410	2
382	20240502	142900	217439980	12430	12430	12430	12430	0
383	20240502	142800	217439980	12430	12430	12430	12430	0
384	20240502	142700	217439980	12430	12430	12430	12430	0
385	20240502	142600	217439980	12430	12430	12430	12430	0
386	20240502	142500	217439980	12430	12430	12430	12410	7
387	20240502	142400	217352990	12410	12380	12410	12380	69
388	20240502	142300	216498260	12380	12380	12380	12380	0
389	20240502	142200	216498260	12380	12380	12380	12380	5
390	20240502	142100	216436360	12380	12380	12380	12380	87
391	20240502	142000	215359300	12380	12380	12380	12380	0
392	20240502	141900	215359300	12380	12380	12380	12380	0
393	20240502	141800	215359300	12380	12380	12380	12380	0
394	20240502	141700	215359300	12380	12380	12380	12380	0
395	20240502	141600	215359300	12380	12380	12380	12380	10
396	20240502	141500	215235500	12380	12380	12380	12380	0
397	20240502	141400	215235500	12380	12360	12380	12360	610
398	20240502	141300	207695540	12360	12360	12360	12360	1
399	20240502	141200	207683180	12360	12360	12360	12360	20
400	20240502	141100	207435980	12360	12360	12360	12360	0
401	20240502	141000	207435980	12360	12360	12360	12360	1
402	20240502	140900	207423620	12360	12370	12370	12360	109
403	20240502	140800	206075960	12360	12360	12360	12360	0
404	20240502	140700	206075960	12360	12360	12360	12360	0
405	20240502	140600	206075960	12360	12360	12360	12360	0
406	20240502	140500	206075960	12360	12360	12360	12360	0
407	20240502	140400	206075960	12360	12360	12360	12360	0
408	20240502	140300	206075960	12360	12360	12360	12360	0
409	20240502	140200	206075960	12360	12360	12360	12360	0
410	20240502	140100	206075960	12360	12360	12360	12360	0
411	20240502	140000	206075960	12360	12360	12360	12360	0
412	20240502	135900	206075960	12360	12360	12360	12360	0
413	20240502	135800	206075960	12360	12360	12360	12360	0
414	20240502	135700	206075960	12360	12360	12360	12360	162
415	20240502	135600	204073640	12350	12360	12360	12350	483
416	20240502	135500	198106960	12340	12360	12370	12340	829
417	20240502	135400	187868760	12340	12340	12340	12340	0
418	20240502	135300	187868760	12340	12340	12340	12340	0
419	20240502	135200	187868760	12340	12330	12340	12330	1152
420	20240502	135100	173662970	12340	12340	12340	12340	0
421	20240502	135000	173662970	12340	12340	12340	12340	0
422	20240502	134900	173662970	12340	12350	12350	12340	500
423	20240502	134800	167490820	12350	12350	12350	12350	0
424	20240502	134700	167490820	12350	12360	12360	12350	136
425	20240502	134600	165810660	12350	12350	12350	12350	0
426	20240502	134500	165810660	12350	12400	12400	12350	2699
427	20240502	134400	132452950	12410	12410	12410	12410	0
428	20240502	134300	132452950	12410	12410	12410	12410	1
429	20240502	134200	132440540	12410	12410	12410	12410	0
430	20240502	134100	132440540	12410	12410	12410	12410	2
431	20240502	134000	132415720	12400	12400	12400	12400	0
432	20240502	133900	132415720	12400	12400	12400	12400	0
433	20240502	133800	132415720	12400	12400	12400	12400	0
434	20240502	133700	132415720	12400	12400	12400	12400	0
435	20240502	133600	132415720	12400	12400	12400	12400	166
436	20240502	133500	130357320	12400	12380	12400	12380	140
437	20240502	133400	128623960	12390	12390	12390	12390	0
438	20240502	133300	128623960	12390	12400	12400	12390	171
439	20240502	133200	126505180	12400	12400	12400	12400	0
440	20240502	133100	126505180	12400	12400	12400	12400	2
441	20240502	133000	126480380	12400	12400	12400	12400	0
442	20240502	132900	126480380	12400	12390	12400	12390	21
443	20240502	132800	126220030	12390	12420	12420	12390	600
444	20240502	132700	118782230	12420	12420	12420	12420	0
445	20240502	132600	118782230	12420	12420	12420	12420	0
446	20240502	132500	118782230	12420	12420	12420	12420	0
447	20240502	132400	118782230	12420	12420	12420	12420	0
448	20240502	132300	118782230	12420	12420	12420	12420	0
449	20240502	132200	118782230	12420	12420	12420	12420	0
450	20240502	132100	118782230	12420	12420	12420	12420	0
451	20240502	132000	118782230	12420	12420	12420	12420	52
452	20240502	131900	118136390	12420	12420	12420	12420	31
453	20240502	131800	117751370	12410	12410	12410	12410	0
454	20240502	131700	117751370	12410	12410	12410	12410	0
455	20240502	131600	117751370	12410	12410	12410	12410	0
456	20240502	131500	117751370	12410	12410	12410	12410	0
457	20240502	131400	117751370	12410	12410	12410	12410	0
458	20240502	131300	117751370	12410	12410	12410	12410	0
459	20240502	131200	117751370	12410	12410	12410	12410	0
460	20240502	131100	117751370	12410	12410	12410	12410	12
461	20240502	131000	117602450	12410	12410	12410	12400	64
462	20240502	130900	116808230	12420	12430	12430	12400	531
463	20240502	130800	110220580	12430	12430	12430	12430	1
464	20240502	130700	110208150	12420	12420	12420	12420	0
465	20240502	130600	110208150	12420	12420	12420	12420	0
466	20240502	130500	110208150	12420	12420	12420	12420	0
467	20240502	130400	110208150	12420	12420	12420	12420	0
468	20240502	130300	110208150	12420	12420	12420	12420	0
469	20240502	130200	110208150	12420	12420	12420	12420	2
470	20240502	130100	110183310	12420	12420	12420	12420	5
471	20240502	130000	110121210	12420	12420	12420	12420	130
472	20240502	125900	108506610	12420	12420	12420	12420	9
473	20240502	125800	108394830	12420	12430	12430	12420	198
474	20240502	125700	105933710	12410	12440	12440	12410	520
475	20240502	125600	99476910	12450	12450	12450	12450	0
476	20240502	125500	99476910	12450	12450	12450	12450	0
477	20240502	125400	99476910	12450	12450	12450	12450	0
478	20240502	125300	99476910	12450	12450	12450	12450	0
479	20240502	125200	99476910	12450	12450	12450	12450	6
480	20240502	125100	99402210	12450	12450	12450	12450	31
481	20240502	125000	99016260	12430	12440	12440	12430	12
482	20240502	124900	98867080	12440	12430	12440	12430	366
483	20240502	124800	94316090	12420	12460	12460	12420	606
484	20240502	124700	86785720	12470	12470	12470	12470	5
485	20240502	124600	86723370	12470	12470	12470	12470	0
486	20240502	124500	86723370	12470	12470	12470	12470	0
487	20240502	124400	86723370	12470	12470	12470	12470	159
488	20240502	124300	84740640	12440	12440	12440	12440	0
489	20240502	124200	84740640	12440	12440	12440	12440	0
490	20240502	124100	84740640	12440	12440	12440	12440	0
491	20240502	124000	84740640	12440	12440	12440	12440	0
492	20240502	123900	84740640	12440	12440	12440	12440	0
493	20240502	123800	84740640	12440	12440	12440	12440	0
494	20240502	123700	84740640	12440	12440	12440	12440	0
495	20240502	123600	84740640	12440	12440	12440	12440	0
496	20240502	123500	84740640	12440	12450	12450	12440	65
497	20240502	123400	83931830	12450	12450	12450	12450	0
498	20240502	123300	83931830	12450	12450	12450	12450	193
499	20240502	123200	81528980	12440	12440	12440	12440	0
500	20240502	123100	81528980	12440	12440	12440	12440	20
501	20240502	123000	81280180	12440	12440	12440	12440	0
502	20240502	122900	81280180	12440	12440	12440	12440	0
503	20240502	122800	81280180	12440	12440	12440	12440	0
504	20240502	122700	81280180	12440	12440	12440	12440	0
505	20240502	122600	81280180	12440	12440	12440	12440	3
506	20240502	122500	81242860	12440	12440	12440	12440	0
507	20240502	122400	81242860	12440	12440	12440	12440	6
508	20240502	122300	81168220	12450	12450	12450	12450	0
509	20240502	122200	81168220	12450	12450	12450	12450	0
510	20240502	122100	81168220	12450	12450	12450	12450	1
511	20240502	122000	81155770	12440	12440	12440	12440	0
512	20240502	121900	81155770	12440	12440	12440	12440	0
513	20240502	121800	81155770	12440	12440	12440	12440	3
514	20240502	121700	81118450	12430	12430	12430	12430	0
515	20240502	121600	81118450	12430	12430	12430	12430	0
516	20240502	121500	81118450	12430	12430	12430	12430	11
517	20240502	121400	80981720	12420	12460	12460	12400	3184
518	20240502	121300	41411020	12470	12470	12470	12470	0
519	20240502	121200	41411020	12470	12470	12470	12470	19
520	20240502	121100	41174090	12470	12470	12470	12470	0
521	20240502	121000	41174090	12470	12470	12470	12470	1
522	20240502	120900	41161620	12480	12480	12480	12480	0
523	20240502	120800	41161620	12480	12480	12480	12480	2
524	20240502	120700	41136660	12480	12480	12480	12480	0
525	20240502	120600	41136660	12480	12480	12480	12480	0
526	20240502	120500	41136660	12480	12480	12480	12480	0
527	20240502	120400	41136660	12480	12480	12480	12480	0
528	20240502	120300	41136660	12480	12480	12480	12480	0
529	20240502	120200	41136660	12480	12480	12480	12480	3
530	20240502	120100	41099220	12470	12470	12470	12470	0
531	20240502	120000	41099220	12470	12470	12470	12470	140
532	20240502	115900	39353420	12480	12480	12480	12480	0
533	20240502	115800	39353420	12480	12480	12480	12480	1
534	20240502	115700	39340940	12480	12480	12480	12480	2
535	20240502	115600	39315980	12470	12470	12470	12470	0
536	20240502	115500	39315980	12470	12470	12470	12470	2
537	20240502	115400	39291040	12470	12470	12470	12470	0
538	20240502	115300	39291040	12470	12470	12470	12470	6
539	20240502	115200	39216220	12480	12480	12480	12480	2
540	20240502	115100	39191260	12480	12480	12480	12480	0
541	20240502	115000	39191260	12480	12480	12480	12480	0
542	20240502	114900	39191260	12480	12480	12480	12480	2
543	20240502	114800	39166300	12480	12480	12480	12480	0
544	20240502	114700	39166300	12480	12480	12480	12480	0
545	20240502	114600	39166300	12480	12480	12480	12480	50
546	20240502	114500	38542300	12480	12480	12480	12480	2
547	20240502	114400	38517340	12480	12480	12480	12480	1
548	20240502	114300	38504860	12480	12480	12480	12480	5
549	20240502	114200	38442460	12480	12480	12480	12480	0
550	20240502	114100	38442460	12480	12480	12480	12480	0
551	20240502	114000	38442460	12480	12480	12480	12480	0
552	20240502	113900	38442460	12480	12480	12480	12480	0
553	20240502	113800	38442460	12480	12480	12480	12480	0
554	20240502	113700	38442460	12480	12480	12480	12480	0
555	20240502	113600	38442460	12480	12480	12480	12480	0
556	20240502	113500	38442460	12480	12480	12480	12480	2
557	20240502	113400	38417500	12450	12450	12450	12450	270
558	20240502	113300	35056000	12450	12450	12450	12450	0
559	20240502	113200	35056000	12450	12450	12450	12450	0
560	20240502	113100	35056000	12450	12450	12450	12450	1
561	20240502	113000	35043550	12450	12450	12450	12450	0
562	20240502	112900	35043550	12450	12450	12450	12450	30
563	20240502	112800	34670050	12450	12450	12450	12450	0
564	20240502	112700	34670050	12450	12450	12450	12450	0
565	20240502	112600	34670050	12450	12450	12450	12450	309
566	20240502	112500	30823000	12450	12450	12450	12450	0
567	20240502	112400	30823000	12450	12450	12450	12450	0
568	20240502	112300	30823000	12450	12450	12450	12450	0
569	20240502	112200	30823000	12450	12450	12450	12450	6
570	20240502	112100	30748300	12450	12450	12450	12450	0
571	20240502	112000	30748300	12450	12450	12450	12450	0
572	20240502	111900	30748300	12450	12450	12450	12450	2
573	20240502	111800	30723400	12440	12440	12440	12440	0
574	20240502	111700	30723400	12440	12440	12440	12440	100
575	20240502	111600	29479400	12440	12440	12440	12440	0
576	20240502	111500	29479400	12440	12440	12440	12440	0
577	20240502	111400	29479400	12440	12440	12440	12440	0
578	20240502	111300	29479400	12440	12440	12440	12440	0
579	20240502	111200	29479400	12440	12440	12440	12440	0
580	20240502	111100	29479400	12440	12440	12440	12440	0
581	20240502	111000	29479400	12440	12440	12440	12440	15
582	20240502	110900	29292800	12440	12440	12440	12440	0
583	20240502	110800	29292800	12440	12450	12450	12440	2
584	20240502	110700	29267910	12450	12450	12450	12450	0
585	20240502	110600	29267910	12450	12450	12450	12450	0
586	20240502	110500	29267910	12450	12450	12450	12450	1
587	20240502	110400	29255460	12450	12450	12450	12450	80
588	20240502	110300	28259460	12450	12450	12450	12450	2
589	20240502	110200	28234560	12450	12450	12450	12450	0
590	20240502	110100	28234560	12450	12450	12450	12450	0
591	20240502	110000	28234560	12450	12450	12450	12450	0
592	20240502	105900	28234560	12450	12450	12450	12450	0
593	20240502	105800	28234560	12450	12450	12450	12450	0
594	20240502	105700	28234560	12450	12450	12450	12450	0
595	20240502	105600	28234560	12450	12450	12450	12450	0
596	20240502	105500	28234560	12450	12450	12450	12450	0
597	20240502	105400	28234560	12450	12450	12450	12450	6
598	20240502	105300	28159860	12450	12450	12450	12450	0
599	20240502	105200	28159860	12450	12450	12450	12450	0
600	20240502	105100	28159860	12450	12450	12450	12450	0
601	20240502	105000	28159860	12450	12450	12450	12450	0
602	20240502	104900	28159860	12450	12450	12450	12450	0
603	20240502	104800	28159860	12450	12450	12450	12450	1
604	20240502	104700	28147410	12450	12450	12450	12450	1
605	20240502	104600	28134960	12450	12450	12450	12450	4
606	20240502	104500	28085160	12450	12450	12450	12450	0
607	20240502	104400	28085160	12450	12450	12450	12450	0
608	20240502	104300	28085160	12450	12450	12450	12450	0
609	20240502	104200	28085160	12450	12450	12450	12450	0
610	20240502	104100	28085160	12450	12450	12450	12450	0
611	20240502	104000	28085160	12450	12450	12450	12450	0
612	20240502	103900	28085160	12450	12450	12450	12450	0
613	20240502	103800	28085160	12450	12450	12450	12450	0
614	20240502	103700	28085160	12450	12450	12450	12450	276
615	20240502	103600	24648960	12450	12450	12450	12450	67
616	20240502	103500	23814810	12450	12450	12450	12450	10
617	20240502	103400	23690310	12460	12460	12460	12460	0
618	20240502	103300	23690310	12460	12460	12460	12460	0
619	20240502	103200	23690310	12460	12460	12460	12460	0
620	20240502	103100	23690310	12460	12460	12460	12460	0
621	20240502	103000	23690310	12460	12460	12460	12460	0
622	20240502	102900	23690310	12460	12460	12460	12460	0
623	20240502	102800	23690310	12460	12460	12460	12460	20
624	20240502	102700	23441110	12460	12460	12460	12460	5
625	20240502	102600	23378810	12460	12460	12460	12460	0
626	20240502	102500	23378810	12460	12460	12460	12460	0
627	20240502	102400	23378810	12460	12460	12460	12460	0
628	20240502	102300	23378810	12460	12460	12460	12460	0
629	20240502	102200	23378810	12460	12460	12460	12460	0
630	20240502	102100	23378810	12460	12460	12460	12460	0
631	20240502	102000	23378810	12460	12460	12460	12460	0
632	20240502	101900	23378810	12460	12460	12460	12460	5
633	20240502	101800	23316510	12450	12450	12450	12450	0
634	20240502	101700	23316510	12450	12450	12450	12450	0
635	20240502	101600	23316510	12450	12450	12450	12450	0
636	20240502	101500	23316510	12450	12460	12460	12450	17
637	20240502	101400	23104850	12440	12440	12440	12440	0
638	20240502	101300	23104850	12440	12440	12440	12440	0
639	20240502	101200	23104850	12440	12440	12440	12440	0
640	20240502	101100	23104850	12440	12440	12440	12440	0
641	20240502	101000	23104850	12440	12450	12450	12440	88
642	20240502	100900	22010070	12450	12450	12450	12450	0
643	20240502	100800	22010070	12450	12450	12450	12450	15
644	20240502	100700	21823320	12450	12450	12450	12450	133
645	20240502	100600	20167470	12450	12450	12450	12450	9
646	20240502	100500	20055420	12440	12450	12450	12440	6
647	20240502	100400	19980730	12460	12460	12460	12460	0
648	20240502	100300	19980730	12460	12460	12460	12460	0
649	20240502	100200	19980730	12460	12460	12460	12460	0
650	20240502	100100	19980730	12460	12460	12460	12460	0
651	20240502	100000	19980730	12460	12460	12460	12460	0
652	20240502	095900	19980730	12460	12460	12460	12460	0
653	20240502	095800	19980730	12460	12460	12460	12460	2
654	20240502	095700	19955810	12460	12460	12460	12460	10
655	20240502	095600	19831210	12460	12460	12460	12460	1
656	20240502	095500	19818750	12460	12440	12460	12440	410
657	20240502	095400	14718150	12440	12440	12440	12440	0
658	20240502	095300	14718150	12440	12440	12440	12440	0
659	20240502	095200	14718150	12440	12440	12440	12440	0
660	20240502	095100	14718150	12440	12440	12440	12440	0
661	20240502	095000	14718150	12440	12440	12440	12440	0
662	20240502	094900	14718150	12440	12440	12440	12440	0
663	20240502	094800	14718150	12440	12440	12440	12440	0
664	20240502	094700	14718150	12440	12440	12440	12440	0
665	20240502	094600	14718150	12440	12440	12440	12440	0
666	20240502	094500	14718150	12440	12450	12450	12440	240
667	20240502	094400	11730220	12450	12450	12450	12450	0
668	20240502	094300	11730220	12450	12450	12450	12450	0
669	20240502	094200	11730220	12450	12450	12450	12450	0
670	20240502	094100	11730220	12450	12450	12450	12450	0
671	20240502	094000	11730220	12450	12450	12450	12450	0
672	20240502	093900	11730220	12450	12460	12460	12450	9
673	20240502	093800	11618100	12480	12480	12480	12480	0
674	20240502	093700	11618100	12480	12480	12480	12480	2
675	20240502	093600	11593140	12480	12480	12480	12480	0
676	20240502	093500	11593140	12480	12470	12480	12470	2
677	20240502	093400	11568190	12480	12480	12480	12480	1
678	20240502	093300	11555710	12460	12480	12480	12460	8
679	20240502	093200	11455950	12460	12460	12460	12450	197
680	20240502	093100	9001430	12460	12460	12460	12460	0
681	20240502	093000	9001430	12460	12460	12460	12460	0
682	20240502	092900	9001430	12460	12460	12460	12460	0
683	20240502	092800	9001430	12460	12460	12460	12460	1
684	20240502	092700	8988970	12460	12460	12460	12460	0
685	20240502	092600	8988970	12460	12460	12460	12460	16
686	20240502	092500	8789610	12460	12460	12460	12460	0
687	20240502	092400	8789610	12460	12460	12460	12460	0
688	20240502	092300	8789610	12460	12460	12460	12460	55
689	20240502	092200	8104310	12460	12460	12460	12460	0
690	20240502	092100	8104310	12460	12460	12460	12460	2
691	20240502	092000	8079390	12460	12460	12460	12460	4
692	20240502	091900	8029550	12480	12480	12480	12480	0
693	20240502	091800	8029550	12480	12480	12480	12480	0
694	20240502	091700	8029550	12480	12480	12550	12480	372
695	20240502	091600	3379220	12480	12480	12480	12480	2
696	20240502	091500	3354260	12480	12480	12480	12480	0
697	20240502	091400	3354260	12480	12480	12480	12480	0
698	20240502	091300	3354260	12480	12480	12480	12480	0
699	20240502	091200	3354260	12480	12480	12480	12480	0
700	20240502	091100	3354260	12480	12480	12480	12480	0
701	20240502	091000	3354260	12480	12480	12480	12480	0
702	20240502	090900	3354260	12480	12450	12480	12450	64
703	20240502	090800	2557420	12450	12450	12450	12450	1
704	20240502	090700	2544970	12450	12490	12490	12450	20
705	20240502	090600	2295890	12490	12560	12560	12490	52
706	20240502	090500	1646340	12410	12410	12410	12410	0
707	20240502	090400	1646340	12410	12480	12490	12410	111
708	20240502	090300	261480	12480	12480	12480	12480	0
709	20240502	090200	261480	12480	12480	12480	12480	0
710	20240502	090100	261480	12480	12450	12480	12450	21
711	20240502	090000	0	12450	12450	12450	12450	0