KissMeData/032640/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	191400	7635008910	9780	9780	9780	9780	84601
3	20240502	191300	7635008910	9780	9780	9780	9780	0
4	20240502	191200	7635008910	9780	9780	9780	9780	0
5	20240502	191100	7635008910	9780	9780	9780	9780	0
6	20240502	191000	7635008910	9780	9780	9780	9780	0
7	20240502	190900	7635008910	9780	9780	9780	9780	0
8	20240502	190800	7635008910	9780	9780	9780	9780	0
9	20240502	190700	7635008910	9780	9780	9780	9780	0
10	20240502	190600	7635008910	9780	9780	9780	9780	0
11	20240502	190500	7635008910	9780	9780	9780	9780	0
12	20240502	190400	7635008910	9780	9780	9780	9780	0
13	20240502	190300	7635008910	9780	9780	9780	9780	0
14	20240502	190200	7635008910	9780	9780	9780	9780	0
15	20240502	190100	7635008910	9780	9780	9780	9780	0
16	20240502	190000	7635008910	9780	9780	9780	9780	0
17	20240502	185900	7635008910	9780	9780	9780	9780	0
18	20240502	185800	7635008910	9780	9780	9780	9780	0
19	20240502	185700	7635008910	9780	9780	9780	9780	0
20	20240502	185600	7635008910	9780	9780	9780	9780	0
21	20240502	185500	7635008910	9780	9780	9780	9780	0
22	20240502	185400	7635008910	9780	9780	9780	9780	0
23	20240502	185300	7635008910	9780	9780	9780	9780	0
24	20240502	185200	7635008910	9780	9780	9780	9780	0
25	20240502	185100	7635008910	9780	9780	9780	9780	0
26	20240502	185000	7635008910	9780	9780	9780	9780	0
27	20240502	184900	7635008910	9780	9780	9780	9780	0
28	20240502	184800	7635008910	9780	9780	9780	9780	0
29	20240502	184700	7635008910	9780	9780	9780	9780	0
30	20240502	184600	7635008910	9780	9780	9780	9780	0
31	20240502	184500	7635008910	9780	9780	9780	9780	0
32	20240502	184400	7635008910	9780	9780	9780	9780	84601
33	20240502	184300	7635008910	9780	9780	9780	9780	0
34	20240502	184200	7635008910	9780	9780	9780	9780	0
35	20240502	184100	7635008910	9780	9780	9780	9780	0
36	20240502	184000	7635008910	9780	9780	9780	9780	0
37	20240502	183900	7635008910	9780	9780	9780	9780	0
38	20240502	183800	7635008910	9780	9780	9780	9780	0
39	20240502	183700	7635008910	9780	9780	9780	9780	0
40	20240502	183600	7635008910	9780	9780	9780	9780	0
41	20240502	183500	7635008910	9780	9780	9780	9780	0
42	20240502	183400	7635008910	9780	9780	9780	9780	0
43	20240502	183300	7635008910	9780	9780	9780	9780	0
44	20240502	183200	7635008910	9780	9780	9780	9780	0
45	20240502	183100	7635008910	9780	9780	9780	9780	0
46	20240502	183000	7635008910	9780	9780	9780	9780	0
47	20240502	182900	7635008910	9780	9780	9780	9780	0
48	20240502	182800	7635008910	9780	9780	9780	9780	0
49	20240502	182700	7635008910	9780	9780	9780	9780	0
50	20240502	182600	7635008910	9780	9780	9780	9780	0
51	20240502	182500	7635008910	9780	9780	9780	9780	0
52	20240502	182400	7635008910	9780	9780	9780	9780	0
53	20240502	182300	7635008910	9780	9780	9780	9780	0
54	20240502	182200	7635008910	9780	9780	9780	9780	0
55	20240502	182100	7635008910	9780	9780	9780	9780	0
56	20240502	182000	7635008910	9780	9780	9780	9780	0
57	20240502	181900	7635008910	9780	9780	9780	9780	0
58	20240502	181800	7635008910	9780	9780	9780	9780	0
59	20240502	181700	7635008910	9780	9780	9780	9780	0
60	20240502	181600	7635008910	9780	9780	9780	9780	0
61	20240502	181500	7635008910	9780	9780	9780	9780	0
62	20240502	181400	7635008910	9780	9780	9780	9780	84601
63	20240502	181300	7635008910	9780	9780	9780	9780	0
64	20240502	181200	7635008910	9780	9780	9780	9780	0
65	20240502	181100	7635008910	9780	9780	9780	9780	0
66	20240502	181000	7635008910	9780	9780	9780	9780	0
67	20240502	180900	7635008910	9780	9780	9780	9780	0
68	20240502	180800	7635008910	9780	9780	9780	9780	0
69	20240502	180700	7635008910	9780	9780	9780	9780	0
70	20240502	180600	7635008910	9780	9780	9780	9780	0
71	20240502	180500	7635008910	9780	9780	9780	9780	0
72	20240502	180400	7635008910	9780	9780	9780	9780	0
73	20240502	180300	7635008910	9780	9780	9780	9780	0
74	20240502	180200	7635008910	9780	9780	9780	9780	0
75	20240502	180100	7635008910	9780	9780	9780	9780	0
76	20240502	180000	7635008910	9780	9780	9780	9780	0
77	20240502	175900	7635008910	9780	9780	9780	9780	0
78	20240502	175800	7635008910	9780	9780	9780	9780	0
79	20240502	175700	7635008910	9780	9780	9780	9780	0
80	20240502	175600	7635008910	9780	9780	9780	9780	0
81	20240502	175500	7635008910	9780	9780	9780	9780	0
82	20240502	175400	7635008910	9780	9780	9780	9780	0
83	20240502	175300	7635008910	9780	9780	9780	9780	0
84	20240502	175200	7635008910	9780	9780	9780	9780	0
85	20240502	175100	7635008910	9780	9780	9780	9780	0
86	20240502	175000	7635008910	9780	9780	9780	9780	0
87	20240502	174900	7635008910	9780	9780	9780	9780	0
88	20240502	174800	7635008910	9780	9780	9780	9780	0
89	20240502	174700	7635008910	9780	9780	9780	9780	0
90	20240502	174600	7635008910	9780	9780	9780	9780	0
91	20240502	174500	7635008910	9780	9780	9780	9780	0
92	20240502	174400	7635008910	9780	9780	9780	9780	84601
93	20240502	174300	7635008910	9780	9780	9780	9780	0
94	20240502	174200	7635008910	9780	9780	9780	9780	0
95	20240502	174100	7635008910	9780	9780	9780	9780	0
96	20240502	174000	7635008910	9780	9780	9780	9780	0
97	20240502	173900	7635008910	9780	9780	9780	9780	0
98	20240502	173800	7635008910	9780	9780	9780	9780	0
99	20240502	173700	7635008910	9780	9780	9780	9780	0
100	20240502	173600	7635008910	9780	9780	9780	9780	0
101	20240502	173500	7635008910	9780	9780	9780	9780	0
102	20240502	173400	7635008910	9780	9780	9780	9780	0
103	20240502	173300	7635008910	9780	9780	9780	9780	0
104	20240502	173200	7635008910	9780	9780	9780	9780	0
105	20240502	173100	7635008910	9780	9780	9780	9780	0
106	20240502	173000	7635008910	9780	9780	9780	9780	0
107	20240502	172900	7635008910	9780	9780	9780	9780	0
108	20240502	172800	7635008910	9780	9780	9780	9780	0
109	20240502	172700	7635008910	9780	9780	9780	9780	0
110	20240502	172600	7635008910	9780	9780	9780	9780	0
111	20240502	172500	7635008910	9780	9780	9780	9780	0
112	20240502	172400	7635008910	9780	9780	9780	9780	0
113	20240502	172300	7635008910	9780	9780	9780	9780	0
114	20240502	172200	7635008910	9780	9780	9780	9780	0
115	20240502	172100	7635008910	9780	9780	9780	9780	0
116	20240502	172000	7635008910	9780	9780	9780	9780	0
117	20240502	171900	7635008910	9780	9780	9780	9780	0
118	20240502	171800	7635008910	9780	9780	9780	9780	0
119	20240502	171700	7635008910	9780	9780	9780	9780	0
120	20240502	171600	7635008910	9780	9780	9780	9780	0
121	20240502	171500	7635008910	9780	9780	9780	9780	0
122	20240502	171400	7635008910	9780	9780	9780	9780	84601
123	20240502	171300	7635008910	9780	9780	9780	9780	0
124	20240502	171200	7635008910	9780	9780	9780	9780	0
125	20240502	171100	7635008910	9780	9780	9780	9780	0
126	20240502	171000	7635008910	9780	9780	9780	9780	0
127	20240502	170900	7635008910	9780	9780	9780	9780	0
128	20240502	170800	7635008910	9780	9780	9780	9780	0
129	20240502	170700	7635008910	9780	9780	9780	9780	0
130	20240502	170600	7635008910	9780	9780	9780	9780	0
131	20240502	170500	7635008910	9780	9780	9780	9780	0
132	20240502	170400	7635008910	9780	9780	9780	9780	0
133	20240502	170300	7635008910	9780	9780	9780	9780	0
134	20240502	170200	7635008910	9780	9780	9780	9780	0
135	20240502	170100	7635008910	9780	9780	9780	9780	0
136	20240502	170000	7635008910	9780	9780	9780	9780	0
137	20240502	165900	7635008910	9780	9780	9780	9780	0
138	20240502	165800	7635008910	9780	9780	9780	9780	0
139	20240502	165700	7635008910	9780	9780	9780	9780	0
140	20240502	165600	7635008910	9780	9780	9780	9780	0
141	20240502	165500	7635008910	9780	9780	9780	9780	0
142	20240502	165400	7635008910	9780	9780	9780	9780	0
143	20240502	165300	7635008910	9780	9780	9780	9780	0
144	20240502	165200	7635008910	9780	9780	9780	9780	0
145	20240502	165100	7635008910	9780	9780	9780	9780	0
146	20240502	165000	7635008910	9780	9780	9780	9780	0
147	20240502	164900	7635008910	9780	9780	9780	9780	0
148	20240502	164800	7635008910	9780	9780	9780	9780	0
149	20240502	164700	7635008910	9780	9780	9780	9780	0
150	20240502	164600	7635008910	9780	9780	9780	9780	0
151	20240502	164500	7635008910	9780	9780	9780	9780	0
152	20240502	164400	7635008910	9780	9780	9780	9780	84601
153	20240502	164300	7635008910	9780	9780	9780	9780	0
154	20240502	164200	7635008910	9780	9780	9780	9780	0
155	20240502	164100	7635008910	9780	9780	9780	9780	0
156	20240502	164000	7635008910	9780	9780	9780	9780	0
157	20240502	163900	7635008910	9780	9780	9780	9780	0
158	20240502	163800	7635008910	9780	9780	9780	9780	0
159	20240502	163700	7635008910	9780	9780	9780	9780	0
160	20240502	163600	7635008910	9780	9780	9780	9780	0
161	20240502	163500	7635008910	9780	9780	9780	9780	0
162	20240502	163400	7635008910	9780	9780	9780	9780	0
163	20240502	163300	7635008910	9780	9780	9780	9780	0
164	20240502	163200	7635008910	9780	9780	9780	9780	0
165	20240502	163100	7635008910	9780	9780	9780	9780	0
166	20240502	163000	7635008910	9780	9780	9780	9780	0
167	20240502	162900	7635008910	9780	9780	9780	9780	0
168	20240502	162800	7635008910	9780	9780	9780	9780	0
169	20240502	162700	7635008910	9780	9780	9780	9780	0
170	20240502	162600	7635008910	9780	9780	9780	9780	0
171	20240502	162500	7635008910	9780	9780	9780	9780	0
172	20240502	162400	7635008910	9780	9780	9780	9780	0
173	20240502	162300	7635008910	9780	9780	9780	9780	0
174	20240502	162200	7635008910	9780	9780	9780	9780	0
175	20240502	162100	7635008910	9780	9780	9780	9780	0
176	20240502	162000	7635008910	9780	9780	9780	9780	0
177	20240502	161900	7635008910	9780	9780	9780	9780	0
178	20240502	161800	7635008910	9780	9780	9780	9780	0
179	20240502	161700	7635008910	9780	9780	9780	9780	0
180	20240502	161600	7635008910	9780	9780	9780	9780	0
181	20240502	161500	7635008910	9780	9780	9780	9780	0
182	20240502	161400	7635008910	9780	9780	9780	9780	84601
183	20240502	161300	7635008910	9780	9780	9780	9780	0
184	20240502	161200	7635008910	9780	9780	9780	9780	0
185	20240502	161100	7635008910	9780	9780	9780	9780	0
186	20240502	161000	7635008910	9780	9780	9780	9780	0
187	20240502	160900	7635008910	9780	9780	9780	9780	0
188	20240502	160800	7635008910	9780	9780	9780	9780	0
189	20240502	160700	7635008910	9780	9780	9780	9780	0
190	20240502	160600	7635008910	9780	9780	9780	9780	0
191	20240502	160500	7635008910	9780	9780	9780	9780	0
192	20240502	160400	7635008910	9780	9780	9780	9780	0
193	20240502	160300	7635008910	9780	9780	9780	9780	0
194	20240502	160200	7635008910	9780	9780	9780	9780	0
195	20240502	160100	7635008910	9780	9780	9780	9780	0
196	20240502	160000	7635008910	9780	9780	9780	9780	0
197	20240502	155900	7635008910	9780	9780	9780	9780	0
198	20240502	155800	7635008910	9780	9780	9780	9780	0
199	20240502	155700	7635008910	9780	9780	9780	9780	0
200	20240502	155600	7635008910	9780	9780	9780	9780	0
201	20240502	155500	7635008910	9780	9780	9780	9780	0
202	20240502	155400	7635008910	9780	9780	9780	9780	0
203	20240502	155300	7635008910	9780	9780	9780	9780	0
204	20240502	155200	7635008910	9780	9780	9780	9780	0
205	20240502	155100	7635008910	9780	9780	9780	9780	0
206	20240502	155000	7635008910	9780	9780	9780	9780	0
207	20240502	154900	7635008910	9780	9780	9780	9780	0
208	20240502	154800	7635008910	9780	9780	9780	9780	0
209	20240502	154700	7635008910	9780	9780	9780	9780	0
210	20240502	154600	7635008910	9780	9780	9780	9780	0
211	20240502	154500	7635008910	9780	9780	9780	9780	0
212	20240502	154400	7635008910	9780	9780	9780	9780	84601
213	20240502	154300	7635008910	9780	9780	9780	9780	0
214	20240502	154200	7635008910	9780	9780	9780	9780	0
215	20240502	154100	7635008910	9780	9780	9780	9780	0
216	20240502	154000	7635008910	9780	9780	9780	9780	0
217	20240502	153900	7635008910	9780	9780	9780	9780	0
218	20240502	153800	7635008910	9780	9780	9780	9780	0
219	20240502	153700	7635008910	9780	9780	9780	9780	0
220	20240502	153600	7635008910	9780	9780	9780	9780	0
221	20240502	153500	7635008910	9780	9780	9780	9780	0
222	20240502	153400	7635008910	9780	9780	9780	9780	0
223	20240502	153300	7635008910	9780	9780	9780	9780	0
224	20240502	153200	7635008910	9780	9780	9780	9780	0
225	20240502	153100	7635008910	9780	9780	9780	9780	0
226	20240502	153000	7635008910	9780	9780	9780	9780	84601
227	20240502	152900	6807611130	9780	9780	9780	9780	0
228	20240502	152800	6807611130	9780	9780	9780	9780	0
229	20240502	152700	6807611130	9780	9780	9780	9780	0
230	20240502	152600	6807611130	9780	9780	9780	9780	0
231	20240502	152500	6807611130	9780	9780	9780	9780	0
232	20240502	152400	6807611130	9780	9780	9780	9780	0
233	20240502	152300	6807611130	9780	9780	9780	9780	0
234	20240502	152200	6807611130	9780	9780	9780	9780	0
235	20240502	152100	6807611130	9780	9780	9780	9780	0
236	20240502	152000	6807611130	9780	9780	9780	9780	0
237	20240502	151900	6807611130	9780	9800	9800	9780	7083
238	20240502	151800	6738305660	9800	9800	9800	9780	3526
239	20240502	151700	6703788770	9800	9810	9810	9790	2734
240	20240502	151600	6677020350	9810	9800	9810	9790	1675
241	20240502	151500	6660617470	9790	9810	9810	9790	2851
242	20240502	151400	6632676870	9800	9810	9810	9800	2204
243	20240502	151300	6611076570	9810	9810	9820	9800	1942
244	20240502	151200	6592024960	9810	9800	9810	9800	4909
245	20240502	151100	6543911930	9800	9790	9800	9790	547
246	20240502	151000	6538556030	9790	9780	9800	9780	3224
247	20240502	150900	6506993590	9790	9800	9800	9780	1414
248	20240502	150800	6493150540	9800	9790	9800	9770	13599
249	20240502	150700	6360052660	9780	9780	9790	9770	4814
250	20240502	150600	6312975690	9780	9780	9790	9780	1639
251	20240502	150500	6296944900	9780	9790	9790	9780	1617
252	20240502	150400	6281130080	9790	9780	9790	9780	1334
253	20240502	150300	6268081390	9780	9780	9790	9780	4678
254	20240502	150200	6222329190	9780	9780	9790	9780	1304
255	20240502	150100	6209575840	9780	9780	9790	9780	1688
256	20240502	150000	6193060590	9780	9790	9790	9780	2589
257	20240502	145900	6167729720	9780	9780	9800	9780	2089
258	20240502	145800	6147296520	9790	9780	9800	9780	1344
259	20240502	145700	6134146740	9780	9780	9800	9780	1934
260	20240502	145600	6115231930	9780	9790	9800	9780	745
261	20240502	145500	6107941510	9800	9790	9800	9780	644
262	20240502	145400	6101641770	9790	9790	9800	9790	1747
263	20240502	145300	6084538520	9800	9790	9800	9780	4705
264	20240502	145200	6038483140	9780	9790	9800	9780	3473
265	20240502	145100	6004487890	9790	9800	9800	9790	1081
266	20240502	145000	5993904600	9790	9800	9800	9790	2393
267	20240502	144900	5970476930	9790	9790	9800	9790	1773
268	20240502	144800	5953119120	9790	9790	9800	9790	1045
269	20240502	144700	5942888300	9790	9790	9800	9780	1621
270	20240502	144600	5927021080	9790	9790	9800	9780	1494
271	20240502	144500	5912408690	9780	9790	9800	9780	949
272	20240502	144400	5903122510	9790	9790	9800	9780	1489
273	20240502	144300	5888551050	9800	9780	9800	9780	1432
274	20240502	144200	5874531230	9800	9790	9800	9780	1627
275	20240502	144100	5858603490	9800	9790	9800	9790	1198
276	20240502	144000	5846874710	9790	9800	9800	9780	1531
277	20240502	143900	5831893040	9790	9790	9800	9780	1789
278	20240502	143800	5814381050	9780	9790	9800	9780	2590
279	20240502	143700	5789030830	9790	9800	9800	9780	1710
280	20240502	143600	5772290190	9800	9800	9800	9790	1118
281	20240502	143500	5761341510	9790	9790	9800	9790	2862
282	20240502	143400	5733321650	9790	9790	9800	9790	826
283	20240502	143300	5725234940	9800	9790	9800	9790	2411
284	20240502	143200	5701630850	9790	9790	9800	9790	8372
285	20240502	143100	5619668430	9790	9800	9800	9790	1010
286	20240502	143000	5609780170	9800	9800	9800	9790	752
287	20240502	142900	5602416670	9800	9800	9800	9790	1467
288	20240502	142800	5588047570	9800	9800	9800	9790	1497
289	20240502	142700	5573391670	9800	9800	9800	9790	493
290	20240502	142600	5568563670	9800	9790	9810	9790	3525
291	20240502	142500	5534027750	9790	9800	9800	9790	10332
292	20240502	142400	5432782560	9810	9810	9810	9800	856
293	20240502	142300	5424393340	9810	9810	9820	9800	1044
294	20240502	142200	5414153290	9810	9820	9820	9810	1227
295	20240502	142100	5402115270	9810	9810	9820	9810	1238
296	20240502	142000	5389968990	9810	9810	9820	9810	1372
297	20240502	141900	5376509610	9820	9810	9820	9800	2474
298	20240502	141800	5352246850	9810	9810	9820	9810	3005
299	20240502	141700	5322767640	9810	9810	9820	9810	951
300	20240502	141600	5313437030	9820	9820	9820	9810	416
301	20240502	141500	5309355220	9810	9820	9820	9810	1407
302	20240502	141400	5295552270	9810	9810	9820	9810	1625
303	20240502	141300	5279610540	9820	9820	9820	9810	1253
304	20240502	141200	5267318410	9820	9820	9820	9810	2766
305	20240502	141100	5240157850	9830	9820	9830	9820	1698
306	20240502	141000	5223483190	9820	9820	9830	9820	703
307	20240502	140900	5216579590	9820	9830	9830	9820	995
308	20240502	140800	5206806050	9830	9830	9830	9820	580
309	20240502	140700	5201108620	9830	9830	9830	9820	3210
310	20240502	140600	5169562330	9820	9820	9830	9820	513
311	20240502	140500	5164522680	9840	9840	9840	9840	14
312	20240502	140400	5164384920	9840	9830	9840	9820	1640
313	20240502	140300	5148273650	9830	9840	9840	9830	308
314	20240502	140200	5145245760	9820	9830	9840	9820	911
315	20240502	140100	5136297620	9840	9830	9840	9830	710
316	20240502	140000	5129318130	9840	9830	9840	9830	653
317	20240502	135900	5122897390	9830	9830	9840	9830	618
318	20240502	135800	5116819820	9840	9840	9840	9830	1688
319	20240502	135700	5100218710	9830	9830	9840	9830	583
320	20240502	135600	5094487390	9830	9840	9850	9830	1184
321	20240502	135500	5082839250	9840	9840	9850	9840	2116
322	20240502	135400	5062017570	9840	9840	9850	9840	1309
323	20240502	135300	5049129490	9840	9840	9850	9840	450
324	20240502	135200	5044701360	9850	9850	9850	9840	460
325	20240502	135100	5040170900	9840	9850	9850	9840	330
326	20240502	135000	5036920440	9850	9850	9850	9840	2182
327	20240502	134900	5015447960	9850	9850	9850	9840	920
328	20240502	134800	5006386000	9850	9850	9850	9850	15
329	20240502	134700	5006238250	9840	9850	9850	9840	915
330	20240502	134600	4997231500	9850	9850	9850	9850	335
331	20240502	134500	4993931750	9850	9850	9850	9840	234
332	20240502	134400	4991626890	9860	9840	9870	9830	10836
333	20240502	134300	4884805430	9840	9840	9840	9830	1920
334	20240502	134200	4865912670	9840	9820	9860	9820	14227
335	20240502	134100	4725943780	9830	9830	9830	9820	706
336	20240502	134000	4719007900	9820	9830	9830	9820	667
337	20240502	133900	4712455550	9830	9830	9830	9820	715
338	20240502	133800	4705434120	9830	9820	9830	9820	526
339	20240502	133700	4700266850	9830	9830	9830	9820	34
340	20240502	133600	4699932680	9820	9830	9830	9820	763
341	20240502	133500	4692437580	9830	9830	9830	9820	525
342	20240502	133400	4687277450	9820	9820	9830	9810	2076
343	20240502	133300	4666893390	9830	9810	9830	9810	12173
344	20240502	133200	4547366300	9820	9820	9820	9810	354
345	20240502	133100	4543892710	9810	9820	9820	9810	929
346	20240502	133000	4534777580	9810	9820	9820	9810	1634
347	20240502	132900	4518746480	9820	9820	9820	9810	531
348	20240502	132800	4513534990	9810	9810	9820	9810	1500
349	20240502	132700	4498817710	9810	9810	9820	9810	8934
350	20240502	132600	4411175110	9810	9820	9830	9810	1245
351	20240502	132500	4398947080	9820	9820	9830	9820	1084
352	20240502	132400	4388301910	9820	9820	9830	9820	950
353	20240502	132300	4378971330	9830	9830	9830	9820	695
354	20240502	132200	4372145310	9830	9830	9830	9820	1268
355	20240502	132100	4359691230	9830	9830	9830	9820	952
356	20240502	132000	4350340490	9820	9830	9830	9820	1492
357	20240502	131900	4335684660	9830	9820	9830	9820	1062
358	20240502	131800	4325252930	9820	9830	9830	9820	422
359	20240502	131700	4321107960	9820	9830	9830	9820	1396
360	20240502	131600	4307395920	9820	9820	9830	9820	1333
361	20240502	131500	4294305260	9830	9830	9830	9820	976
362	20240502	131400	4284717760	9830	9830	9830	9820	1372
363	20240502	131300	4271242260	9820	9830	9830	9820	442
364	20240502	131200	4266901020	9820	9830	9830	9820	1191
365	20240502	131100	4255201840	9820	9820	9830	9820	1176
366	20240502	131000	4243648960	9830	9820	9830	9820	2110
367	20240502	130900	4222927280	9820	9820	9830	9820	775
368	20240502	130800	4215316640	9830	9830	9830	9820	880
369	20240502	130700	4206671550	9830	9830	9830	9820	635
370	20240502	130600	4200435650	9830	9830	9830	9830	156
371	20240502	130500	4198902170	9830	9840	9840	9820	1532
372	20240502	130400	4183840190	9840	9840	9840	9840	16
373	20240502	130300	4183682750	9840	9830	9840	9820	1078
374	20240502	130200	4173090450	9820	9840	9840	9820	293
375	20240502	130100	4170210220	9830	9840	9840	9830	1052
376	20240502	130000	4159864370	9830	9840	9840	9830	1817
377	20240502	125900	4142003030	9830	9840	9840	9830	943
378	20240502	125800	4132730960	9830	9830	9840	9830	653
379	20240502	125700	4126309130	9830	9840	9840	9830	1540
380	20240502	125600	4111168310	9830	9840	9840	9830	636
381	20240502	125500	4104914330	9840	9840	9840	9830	1036
382	20240502	125400	4094729370	9840	9840	9840	9840	235
383	20240502	125300	4092416970	9830	9830	9840	9830	1546
384	20240502	125200	4077213850	9840	9830	9840	9830	960
385	20240502	125100	4067775130	9830	9830	9840	9830	952
386	20240502	125000	4058414310	9830	9830	9840	9830	934
387	20240502	124900	4049228020	9830	9840	9840	9830	417
388	20240502	124800	4045126900	9840	9830	9840	9830	888
389	20240502	124700	4036392480	9840	9830	9840	9830	2297
390	20240502	124600	4013812890	9830	9840	9840	9830	440
391	20240502	124500	4009487390	9840	9830	9840	9830	341
392	20240502	124400	4006134080	9830	9840	9840	9830	1108
393	20240502	124300	3995237210	9840	9830	9840	9830	213
394	20240502	124200	3993143170	9840	9840	9840	9830	922
395	20240502	124100	3984076020	9840	9830	9840	9830	115
396	20240502	124000	3982945270	9840	9840	9840	9830	796
397	20240502	123900	3975118170	9840	9830	9840	9830	220
398	20240502	123800	3972955320	9840	9830	9840	9830	510
399	20240502	123700	3967938970	9840	9830	9840	9830	2701
400	20240502	123600	3941388050	9840	9840	9840	9830	787
401	20240502	123500	3933646040	9830	9830	9840	9830	985
402	20240502	123400	3923960540	9840	9840	9840	9840	309
403	20240502	123300	3920919980	9840	9840	9840	9840	278
404	20240502	123200	3918184460	9840	9840	9840	9830	1274
405	20240502	123100	3905648980	9840	9840	9840	9840	179
406	20240502	123000	3903887620	9840	9840	9840	9840	125
407	20240502	122900	3902657620	9840	9840	9840	9840	284
408	20240502	122800	3899863060	9830	9840	9840	9830	486
409	20240502	122700	3895081500	9840	9840	9840	9840	21
410	20240502	122600	3894874860	9840	9840	9840	9840	1719
411	20240502	122500	3877959900	9840	9840	9840	9840	14
412	20240502	122400	3877822140	9840	9840	9850	9840	1928
413	20240502	122300	3858848720	9840	9840	9840	9840	1815
414	20240502	122200	3840989120	9840	9840	9840	9830	640
415	20240502	122100	3834694780	9840	9830	9840	9830	5597
416	20240502	122000	3779676100	9830	9820	9830	9820	1325
417	20240502	121900	3766654410	9830	9830	9830	9820	821
418	20240502	121800	3758588230	9830	9830	9830	9830	438
419	20240502	121700	3754282690	9830	9830	9830	9820	609
420	20240502	121600	3748296900	9830	9820	9830	9820	131
421	20240502	121500	3747009680	9830	9830	9830	9820	1340
422	20240502	121400	3733837730	9830	9830	9830	9830	321
423	20240502	121300	3730682300	9830	9820	9830	9820	17534
424	20240502	121200	3558460140	9810	9820	9820	9810	930
425	20240502	121100	3549330300	9820	9820	9820	9820	31
426	20240502	121000	3549025880	9820	9820	9820	9820	257
427	20240502	120900	3546502140	9810	9820	9820	9810	278
428	20240502	120800	3543774240	9820	9810	9820	9810	796
429	20240502	120700	3535960430	9820	9820	9820	9810	530
430	20240502	120600	3530758760	9820	9820	9820	9810	924
431	20240502	120500	3521688130	9810	9810	9820	9810	825
432	20240502	120400	3513590310	9820	9820	9820	9810	206
433	20240502	120300	3511568450	9810	9820	9820	9810	600
434	20240502	120200	3505679800	9820	9810	9820	9810	332
435	20240502	120100	3502421710	9820	9810	9820	9810	597
436	20240502	120000	3496561740	9810	9820	9820	9810	390
437	20240502	115900	3492734620	9820	9800	9820	9800	9658
438	20240502	115800	3397906630	9800	9820	9820	9800	35733
439	20240502	115700	3047619170	9810	9810	9820	9810	1355
440	20240502	115600	3034326020	9820	9810	9820	9810	535
441	20240502	115500	3029074640	9820	9810	9820	9810	172
442	20240502	115400	3027387160	9810	9810	9820	9810	5076
443	20240502	115300	2977588990	9810	9810	9820	9810	1179
444	20240502	115200	2966022750	9810	9820	9820	9810	1368
445	20240502	115100	2952600580	9810	9820	9820	9810	745
446	20240502	115000	2945289790	9810	9810	9820	9810	411
447	20240502	114900	2941257630	9820	9820	9820	9810	655
448	20240502	114800	2934829610	9810	9820	9820	9810	1554
449	20240502	114700	2919579730	9820	9820	9820	9810	1198
450	20240502	114600	2907824220	9810	9820	9820	9810	467
451	20240502	114500	2903242540	9820	9820	9820	9810	2627
452	20240502	114400	2877469880	9810	9820	9820	9810	813
453	20240502	114300	2869491790	9810	9810	9820	9810	974
454	20240502	114200	2859936710	9810	9810	9820	9810	1160
455	20240502	114100	2848555220	9810	9810	9820	9810	648
456	20240502	114000	2842198210	9820	9820	9820	9810	1307
457	20240502	113900	2829373590	9820	9820	9820	9810	669
458	20240502	113800	2822810500	9810	9810	9820	9810	1598
459	20240502	113700	2807132530	9810	9820	9820	9810	3025
460	20240502	113600	2777454100	9810	9810	9820	9810	1124
461	20240502	113500	2766427520	9810	9820	9820	9810	783
462	20240502	113400	2758744860	9810	9810	9820	9810	977
463	20240502	113300	2749159100	9820	9820	9820	9810	582
464	20240502	113200	2743446750	9820	9820	9820	9810	401
465	20240502	113100	2739511480	9810	9810	9820	9810	827
466	20240502	113000	2731396900	9820	9820	9820	9810	271
467	20240502	112900	2728737930	9810	9820	9820	9810	549
468	20240502	112800	2723349690	9820	9820	9820	9810	667
469	20240502	112700	2716802680	9820	9820	9820	9810	373
470	20240502	112600	2713143200	9810	9810	9820	9810	477
471	20240502	112500	2708460820	9810	9810	9820	9810	466
472	20240502	112400	2703888990	9810	9820	9820	9810	651
473	20240502	112300	2697499210	9820	9820	9820	9810	959
474	20240502	112200	2688085510	9820	9810	9820	9810	771
475	20240502	112100	2680518710	9820	9820	9820	9810	423
476	20240502	112000	2676367830	9820	9810	9820	9810	791
477	20240502	111900	2668605840	9810	9810	9820	9810	6804
478	20240502	111800	2601793900	9810	9810	9820	9810	587
479	20240502	111700	2596035010	9810	9810	9820	9810	1223
480	20240502	111600	2584035260	9810	9820	9820	9810	625
481	20240502	111500	2577903800	9820	9820	9820	9810	1311
482	20240502	111400	2565039050	9810	9810	9820	9810	721
483	20240502	111300	2557964770	9810	9810	9820	9810	1385
484	20240502	111200	2544377610	9810	9810	9820	9810	1578
485	20240502	111100	2528895150	9810	9810	9820	9810	1450
486	20240502	111000	2514670640	9810	9810	9820	9810	1101
487	20240502	110900	2503867920	9810	9810	9820	9810	1450
488	20240502	110800	2489643320	9810	9810	9820	9810	1781
489	20240502	110700	2472168370	9810	9820	9820	9810	1109
490	20240502	110600	2461285860	9810	9820	9820	9810	956
491	20240502	110500	2451907310	9810	9810	9820	9810	4242
492	20240502	110400	2410290850	9810	9810	9810	9810	871
493	20240502	110300	2401746340	9810	9810	9820	9810	1218
494	20240502	110200	2389796000	9810	9810	9820	9810	645
495	20240502	110100	2383468540	9820	9810	9820	9810	651
496	20240502	110000	2377079600	9810	9820	9820	9810	758
497	20240502	105900	2369642010	9820	9810	9820	9810	643
498	20240502	105800	2363332190	9820	9820	9820	9810	762
499	20240502	105700	2355854140	9810	9810	9820	9810	548
500	20240502	105600	2350478060	9810	9820	9820	9810	490
501	20240502	105500	2345668910	9810	9810	9820	9810	418
502	20240502	105400	2341568280	9820	9820	9830	9810	19473
503	20240502	105300	2150287670	9820	9830	9830	9820	474
504	20240502	105200	2145632710	9820	9820	9830	9820	1655
505	20240502	105100	2129378240	9820	9820	9830	9820	877
506	20240502	105000	2120762530	9820	9830	9830	9820	3767
507	20240502	104900	2083768940	9840	9830	9840	9820	1946
508	20240502	104800	2064646920	9830	9830	9840	9830	807
509	20240502	104700	2056713950	9830	9830	9840	9830	1341
510	20240502	104600	2043528070	9840	9830	9840	9830	1798
511	20240502	104500	2025853470	9830	9830	9840	9830	859
512	20240502	104400	2017408500	9830	9830	9840	9830	8494
513	20240502	104300	1933907060	9830	9830	9840	9830	721
514	20240502	104200	1926819370	9830	9830	9840	9830	814
515	20240502	104100	1918815660	9830	9830	9830	9830	1066
516	20240502	104000	1908336880	9840	9830	9840	9830	838
517	20240502	103900	1900096720	9840	9830	9840	9830	592
518	20240502	103800	1894277350	9830	9830	9840	9830	701
519	20240502	103700	1887385120	9830	9830	9840	9830	967
520	20240502	103600	1877876910	9840	9830	9840	9830	490
521	20240502	103500	1873059880	9830	9830	9840	9830	862
522	20240502	103400	1864584960	9830	9830	9840	9830	611
523	20240502	103300	1858575690	9830	9830	9840	9830	910
524	20240502	103200	1849627440	9840	9840	9850	9830	1088
525	20240502	103100	1838924080	9850	9850	9850	9840	333
526	20240502	103000	1835645050	9850	9840	9850	9840	1614
527	20240502	102900	1819762690	9840	9850	9850	9840	154
528	20240502	102800	1818247280	9840	9850	9850	9840	475
529	20240502	102700	1813571920	9840	9840	9850	9840	491
530	20240502	102600	1808740460	9840	9850	9850	9840	4789
531	20240502	102500	1761595900	9850	9850	9860	9850	343
532	20240502	102400	1758217200	9860	9850	9860	9850	563
533	20240502	102300	1752669830	9850	9850	9850	9850	518
534	20240502	102200	1747567530	9860	9850	9860	9850	598
535	20240502	102100	1741674220	9850	9860	9860	9850	283
536	20240502	102000	1738885590	9860	9840	9860	9840	945
537	20240502	101900	1729578640	9850	9850	9850	9840	310
538	20240502	101800	1726525530	9850	9840	9850	9840	7548
539	20240502	101700	1652208910	9840	9850	9850	9840	582
540	20240502	101600	1646480500	9840	9840	9850	9840	260
541	20240502	101500	1643921880	9850	9850	9850	9840	346
542	20240502	101400	1640514160	9850	9850	9850	9840	4603
543	20240502	101300	1595177990	9850	9850	9850	9840	198
544	20240502	101200	1593229550	9850	9840	9850	9840	1244
545	20240502	101100	1580987440	9840	9840	9840	9840	988
546	20240502	101000	1571265520	9840	9850	9850	9830	824
547	20240502	100900	1563157160	9840	9840	9850	9840	460
548	20240502	100800	1558630330	9850	9840	9850	9830	1753
549	20240502	100700	1541383050	9840	9850	9850	9840	777
550	20240502	100600	1533735870	9840	9840	9850	9840	638
551	20240502	100500	1527457890	9850	9850	9850	9840	990
552	20240502	100400	1517712910	9840	9850	9850	9840	939
553	20240502	100300	1508473060	9840	9850	9850	9840	881
554	20240502	100200	1499800430	9840	9840	9840	9840	1294
555	20240502	100100	1487067470	9840	9840	9850	9840	759
556	20240502	100000	1479596000	9840	9840	9850	9840	835
557	20240502	095900	1471378450	9850	9850	9860	9840	793
558	20240502	095800	1463568170	9860	9850	9860	9850	1245
559	20240502	095700	1451301690	9850	9860	9860	9850	267
560	20240502	095600	1448670970	9860	9860	9860	9850	3892
561	20240502	095500	1410334660	9860	9860	9860	9850	352
562	20240502	095400	1406864950	9860	9870	9870	9860	2454
563	20240502	095300	1382664880	9870	9860	9870	9860	423
564	20240502	095200	1378489970	9870	9860	9870	9850	520
565	20240502	095100	1373362200	9860	9860	9860	9860	429
566	20240502	095000	1369132260	9850	9850	9860	9840	1535
567	20240502	094900	1354006210	9850	9840	9850	9840	1358
568	20240502	094800	1340629940	9840	9840	9840	9840	831
569	20240502	094700	1332452900	9840	9830	9840	9830	8444
570	20240502	094600	1249447750	9830	9820	9830	9820	937
571	20240502	094500	1240241140	9830	9830	9830	9820	503
572	20240502	094400	1235297530	9830	9830	9830	9820	547
573	20240502	094300	1229921580	9830	9830	9830	9830	224
574	20240502	094200	1227719660	9830	9820	9830	9820	3288
575	20240502	094100	1195400350	9820	9820	9830	9820	575
576	20240502	094000	1189753220	9830	9830	9830	9820	1840
577	20240502	093900	1171671310	9820	9830	9830	9820	566
578	20240502	093800	1166113000	9830	9830	9830	9820	954
579	20240502	093700	1156742630	9820	9820	9830	9820	955
580	20240502	093600	1147362250	9830	9830	9830	9820	976
581	20240502	093500	1137777760	9820	9830	9830	9820	1095
582	20240502	093400	1127024530	9830	9820	9830	9820	1918
583	20240502	093300	1108174750	9820	9820	9830	9820	6441
584	20240502	093200	1044921630	9820	9830	9830	9810	1300
585	20240502	093100	1032153690	9820	9820	9820	9820	93
586	20240502	093000	1031240430	9820	9830	9830	9820	973
587	20240502	092900	1021685000	9820	9820	9830	9820	1788
588	20240502	092800	1004126780	9830	9820	9830	9810	1693
589	20240502	092700	987505670	9820	9830	9830	9810	11221
590	20240502	092600	877346720	9830	9830	9830	9820	312
591	20240502	092500	874281250	9820	9830	9830	9820	625
592	20240502	092400	868142620	9830	9830	9830	9820	1676
593	20240502	092300	851682560	9830	9830	9830	9820	5375
594	20240502	092200	798864810	9820	9830	9830	9820	574
595	20240502	092100	793225910	9830	9820	9830	9820	123
596	20240502	092000	792016850	9830	9830	9830	9820	4077
597	20240502	091900	751948540	9830	9830	9830	9820	942
598	20240502	091800	742693800	9830	9830	9830	9820	281
599	20240502	091700	739933440	9830	9830	9830	9820	187
600	20240502	091600	738095290	9820	9820	9830	9820	825
601	20240502	091500	729989460	9820	9830	9830	9820	4435
602	20240502	091400	686411100	9830	9820	9830	9820	382
603	20240502	091300	682659630	9820	9820	9830	9820	733
604	20240502	091200	675458810	9820	9830	9840	9820	757
605	20240502	091100	668019320	9840	9810	9840	9810	9820
606	20240502	091000	571595160	9820	9820	9820	9810	2417
607	20240502	090900	547881070	9810	9810	9820	9810	1373
608	20240502	090800	534405880	9810	9820	9830	9810	11046
609	20240502	090700	425937470	9830	9810	9830	9810	2732
610	20240502	090600	399107650	9820	9830	9830	9810	3858
611	20240502	090500	361232030	9820	9820	9830	9810	2271
612	20240502	090400	338917640	9810	9840	9840	9810	3518
613	20240502	090300	304363750	9820	9820	9840	9810	2070
614	20240502	090200	284034570	9810	9810	9830	9810	5472
615	20240502	090100	230338160	9810	9820	9830	9810	6151
616	20240502	090000	169929760	9820	9830	9840	9820	17240