KissMeData/223250/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	204500	362782710	3000	3000	3000	3000	2933
3	20240502	204400	362782710	3000	3000	3000	3000	0
4	20240502	204300	362782710	3000	3000	3000	3000	0
5	20240502	204200	362782710	3000	3000	3000	3000	0
6	20240502	204100	362782710	3000	3000	3000	3000	0
7	20240502	204000	362782710	3000	3000	3000	3000	0
8	20240502	203900	362782710	3000	3000	3000	3000	0
9	20240502	203800	362782710	3000	3000	3000	3000	0
10	20240502	203700	362782710	3000	3000	3000	3000	0
11	20240502	203600	362782710	3000	3000	3000	3000	0
12	20240502	203500	362782710	3000	3000	3000	3000	0
13	20240502	203400	362782710	3000	3000	3000	3000	0
14	20240502	203300	362782710	3000	3000	3000	3000	0
15	20240502	203200	362782710	3000	3000	3000	3000	0
16	20240502	203100	362782710	3000	3000	3000	3000	0
17	20240502	203000	362782710	3000	3000	3000	3000	0
18	20240502	202900	362782710	3000	3000	3000	3000	0
19	20240502	202800	362782710	3000	3000	3000	3000	0
20	20240502	202700	362782710	3000	3000	3000	3000	0
21	20240502	202600	362782710	3000	3000	3000	3000	0
22	20240502	202500	362782710	3000	3000	3000	3000	0
23	20240502	202400	362782710	3000	3000	3000	3000	0
24	20240502	202300	362782710	3000	3000	3000	3000	0
25	20240502	202200	362782710	3000	3000	3000	3000	0
26	20240502	202100	362782710	3000	3000	3000	3000	0
27	20240502	202000	362782710	3000	3000	3000	3000	0
28	20240502	201900	362782710	3000	3000	3000	3000	0
29	20240502	201800	362782710	3000	3000	3000	3000	0
30	20240502	201700	362782710	3000	3000	3000	3000	0
31	20240502	201600	362782710	3000	3000	3000	3000	0
32	20240502	201500	362782710	3000	3000	3000	3000	2933
33	20240502	201400	362782710	3000	3000	3000	3000	0
34	20240502	201300	362782710	3000	3000	3000	3000	0
35	20240502	201200	362782710	3000	3000	3000	3000	0
36	20240502	201100	362782710	3000	3000	3000	3000	0
37	20240502	201000	362782710	3000	3000	3000	3000	0
38	20240502	200900	362782710	3000	3000	3000	3000	0
39	20240502	200800	362782710	3000	3000	3000	3000	0
40	20240502	200700	362782710	3000	3000	3000	3000	0
41	20240502	200600	362782710	3000	3000	3000	3000	0
42	20240502	200500	362782710	3000	3000	3000	3000	0
43	20240502	200400	362782710	3000	3000	3000	3000	0
44	20240502	200300	362782710	3000	3000	3000	3000	0
45	20240502	200200	362782710	3000	3000	3000	3000	0
46	20240502	200100	362782710	3000	3000	3000	3000	0
47	20240502	200000	362782710	3000	3000	3000	3000	0
48	20240502	195900	362782710	3000	3000	3000	3000	0
49	20240502	195800	362782710	3000	3000	3000	3000	0
50	20240502	195700	362782710	3000	3000	3000	3000	0
51	20240502	195600	362782710	3000	3000	3000	3000	0
52	20240502	195500	362782710	3000	3000	3000	3000	0
53	20240502	195400	362782710	3000	3000	3000	3000	0
54	20240502	195300	362782710	3000	3000	3000	3000	0
55	20240502	195200	362782710	3000	3000	3000	3000	0
56	20240502	195100	362782710	3000	3000	3000	3000	0
57	20240502	195000	362782710	3000	3000	3000	3000	0
58	20240502	194900	362782710	3000	3000	3000	3000	0
59	20240502	194800	362782710	3000	3000	3000	3000	0
60	20240502	194700	362782710	3000	3000	3000	3000	0
61	20240502	194600	362782710	3000	3000	3000	3000	0
62	20240502	194500	362782710	3000	3000	3000	3000	2933
63	20240502	194400	362782710	3000	3000	3000	3000	0
64	20240502	194300	362782710	3000	3000	3000	3000	0
65	20240502	194200	362782710	3000	3000	3000	3000	0
66	20240502	194100	362782710	3000	3000	3000	3000	0
67	20240502	194000	362782710	3000	3000	3000	3000	0
68	20240502	193900	362782710	3000	3000	3000	3000	0
69	20240502	193800	362782710	3000	3000	3000	3000	0
70	20240502	193700	362782710	3000	3000	3000	3000	0
71	20240502	193600	362782710	3000	3000	3000	3000	0
72	20240502	193500	362782710	3000	3000	3000	3000	0
73	20240502	193400	362782710	3000	3000	3000	3000	0
74	20240502	193300	362782710	3000	3000	3000	3000	0
75	20240502	193200	362782710	3000	3000	3000	3000	0
76	20240502	193100	362782710	3000	3000	3000	3000	0
77	20240502	193000	362782710	3000	3000	3000	3000	0
78	20240502	192900	362782710	3000	3000	3000	3000	0
79	20240502	192800	362782710	3000	3000	3000	3000	0
80	20240502	192700	362782710	3000	3000	3000	3000	0
81	20240502	192600	362782710	3000	3000	3000	3000	0
82	20240502	192500	362782710	3000	3000	3000	3000	0
83	20240502	192400	362782710	3000	3000	3000	3000	0
84	20240502	192300	362782710	3000	3000	3000	3000	0
85	20240502	192200	362782710	3000	3000	3000	3000	0
86	20240502	192100	362782710	3000	3000	3000	3000	0
87	20240502	192000	362782710	3000	3000	3000	3000	0
88	20240502	191900	362782710	3000	3000	3000	3000	0
89	20240502	191800	362782710	3000	3000	3000	3000	0
90	20240502	191700	362782710	3000	3000	3000	3000	0
91	20240502	191600	362782710	3000	3000	3000	3000	0
92	20240502	191500	362782710	3000	3000	3000	3000	2933
93	20240502	191400	362782710	3000	3000	3000	3000	0
94	20240502	191300	362782710	3000	3000	3000	3000	0
95	20240502	191200	362782710	3000	3000	3000	3000	0
96	20240502	191100	362782710	3000	3000	3000	3000	0
97	20240502	191000	362782710	3000	3000	3000	3000	0
98	20240502	190900	362782710	3000	3000	3000	3000	0
99	20240502	190800	362782710	3000	3000	3000	3000	0
100	20240502	190700	362782710	3000	3000	3000	3000	0
101	20240502	190600	362782710	3000	3000	3000	3000	0
102	20240502	190500	362782710	3000	3000	3000	3000	0
103	20240502	190400	362782710	3000	3000	3000	3000	0
104	20240502	190300	362782710	3000	3000	3000	3000	0
105	20240502	190200	362782710	3000	3000	3000	3000	0
106	20240502	190100	362782710	3000	3000	3000	3000	0
107	20240502	190000	362782710	3000	3000	3000	3000	0
108	20240502	185900	362782710	3000	3000	3000	3000	0
109	20240502	185800	362782710	3000	3000	3000	3000	0
110	20240502	185700	362782710	3000	3000	3000	3000	0
111	20240502	185600	362782710	3000	3000	3000	3000	0
112	20240502	185500	362782710	3000	3000	3000	3000	0
113	20240502	185400	362782710	3000	3000	3000	3000	0
114	20240502	185300	362782710	3000	3000	3000	3000	0
115	20240502	185200	362782710	3000	3000	3000	3000	0
116	20240502	185100	362782710	3000	3000	3000	3000	0
117	20240502	185000	362782710	3000	3000	3000	3000	0
118	20240502	184900	362782710	3000	3000	3000	3000	0
119	20240502	184800	362782710	3000	3000	3000	3000	0
120	20240502	184700	362782710	3000	3000	3000	3000	0
121	20240502	184600	362782710	3000	3000	3000	3000	0
122	20240502	184500	362782710	3000	3000	3000	3000	2933
123	20240502	184400	362782710	3000	3000	3000	3000	0
124	20240502	184300	362782710	3000	3000	3000	3000	0
125	20240502	184200	362782710	3000	3000	3000	3000	0
126	20240502	184100	362782710	3000	3000	3000	3000	0
127	20240502	184000	362782710	3000	3000	3000	3000	0
128	20240502	183900	362782710	3000	3000	3000	3000	0
129	20240502	183800	362782710	3000	3000	3000	3000	0
130	20240502	183700	362782710	3000	3000	3000	3000	0
131	20240502	183600	362782710	3000	3000	3000	3000	0
132	20240502	183500	362782710	3000	3000	3000	3000	0
133	20240502	183400	362782710	3000	3000	3000	3000	0
134	20240502	183300	362782710	3000	3000	3000	3000	0
135	20240502	183200	362782710	3000	3000	3000	3000	0
136	20240502	183100	362782710	3000	3000	3000	3000	0
137	20240502	183000	362782710	3000	3000	3000	3000	0
138	20240502	182900	362782710	3000	3000	3000	3000	0
139	20240502	182800	362782710	3000	3000	3000	3000	0
140	20240502	182700	362782710	3000	3000	3000	3000	0
141	20240502	182600	362782710	3000	3000	3000	3000	0
142	20240502	182500	362782710	3000	3000	3000	3000	0
143	20240502	182400	362782710	3000	3000	3000	3000	0
144	20240502	182300	362782710	3000	3000	3000	3000	0
145	20240502	182200	362782710	3000	3000	3000	3000	0
146	20240502	182100	362782710	3000	3000	3000	3000	0
147	20240502	182000	362782710	3000	3000	3000	3000	0
148	20240502	181900	362782710	3000	3000	3000	3000	0
149	20240502	181800	362782710	3000	3000	3000	3000	0
150	20240502	181700	362782710	3000	3000	3000	3000	0
151	20240502	181600	362782710	3000	3000	3000	3000	0
152	20240502	181500	362782710	3000	3000	3000	3000	2933
153	20240502	181400	362782710	3000	3000	3000	3000	0
154	20240502	181300	362782710	3000	3000	3000	3000	0
155	20240502	181200	362782710	3000	3000	3000	3000	0
156	20240502	181100	362782710	3000	3000	3000	3000	0
157	20240502	181000	362782710	3000	3000	3000	3000	0
158	20240502	180900	362782710	3000	3000	3000	3000	0
159	20240502	180800	362782710	3000	3000	3000	3000	0
160	20240502	180700	362782710	3000	3000	3000	3000	0
161	20240502	180600	362782710	3000	3000	3000	3000	0
162	20240502	180500	362782710	3000	3000	3000	3000	0
163	20240502	180400	362782710	3000	3000	3000	3000	0
164	20240502	180300	362782710	3000	3000	3000	3000	0
165	20240502	180200	362782710	3000	3000	3000	3000	0
166	20240502	180100	362782710	3000	3000	3000	3000	0
167	20240502	180000	362782710	3000	3000	3000	3000	0
168	20240502	175900	362782710	3000	3000	3000	3000	0
169	20240502	175800	362782710	3000	3000	3000	3000	0
170	20240502	175700	362782710	3000	3000	3000	3000	0
171	20240502	175600	362782710	3000	3000	3000	3000	0
172	20240502	175500	362782710	3000	3000	3000	3000	0
173	20240502	175400	362782710	3000	3000	3000	3000	0
174	20240502	175300	362782710	3000	3000	3000	3000	0
175	20240502	175200	362782710	3000	3000	3000	3000	0
176	20240502	175100	362782710	3000	3000	3000	3000	0
177	20240502	175000	362782710	3000	3000	3000	3000	0
178	20240502	174900	362782710	3000	3000	3000	3000	0
179	20240502	174800	362782710	3000	3000	3000	3000	0
180	20240502	174700	362782710	3000	3000	3000	3000	0
181	20240502	174600	362782710	3000	3000	3000	3000	0
182	20240502	174500	362782710	3000	3000	3000	3000	2933
183	20240502	174400	362782710	3000	3000	3000	3000	0
184	20240502	174300	362782710	3000	3000	3000	3000	0
185	20240502	174200	362782710	3000	3000	3000	3000	0
186	20240502	174100	362782710	3000	3000	3000	3000	0
187	20240502	174000	362782710	3000	3000	3000	3000	0
188	20240502	173900	362782710	3000	3000	3000	3000	0
189	20240502	173800	362782710	3000	3000	3000	3000	0
190	20240502	173700	362782710	3000	3000	3000	3000	0
191	20240502	173600	362782710	3000	3000	3000	3000	0
192	20240502	173500	362782710	3000	3000	3000	3000	0
193	20240502	173400	362782710	3000	3000	3000	3000	0
194	20240502	173300	362782710	3000	3000	3000	3000	0
195	20240502	173200	362782710	3000	3000	3000	3000	0
196	20240502	173100	362782710	3000	3000	3000	3000	0
197	20240502	173000	362782710	3000	3000	3000	3000	0
198	20240502	172900	362782710	3000	3000	3000	3000	0
199	20240502	172800	362782710	3000	3000	3000	3000	0
200	20240502	172700	362782710	3000	3000	3000	3000	0
201	20240502	172600	362782710	3000	3000	3000	3000	0
202	20240502	172500	362782710	3000	3000	3000	3000	0
203	20240502	172400	362782710	3000	3000	3000	3000	0
204	20240502	172300	362782710	3000	3000	3000	3000	0
205	20240502	172200	362782710	3000	3000	3000	3000	0
206	20240502	172100	362782710	3000	3000	3000	3000	0
207	20240502	172000	362782710	3000	3000	3000	3000	0
208	20240502	171900	362782710	3000	3000	3000	3000	0
209	20240502	171800	362782710	3000	3000	3000	3000	0
210	20240502	171700	362782710	3000	3000	3000	3000	0
211	20240502	171600	362782710	3000	3000	3000	3000	0
212	20240502	171500	362782710	3000	3000	3000	3000	2933
213	20240502	171400	362782710	3000	3000	3000	3000	0
214	20240502	171300	362782710	3000	3000	3000	3000	0
215	20240502	171200	362782710	3000	3000	3000	3000	0
216	20240502	171100	362782710	3000	3000	3000	3000	0
217	20240502	171000	362782710	3000	3000	3000	3000	0
218	20240502	170900	362782710	3000	3000	3000	3000	0
219	20240502	170800	362782710	3000	3000	3000	3000	0
220	20240502	170700	362782710	3000	3000	3000	3000	0
221	20240502	170600	362782710	3000	3000	3000	3000	0
222	20240502	170500	362782710	3000	3000	3000	3000	0
223	20240502	170400	362782710	3000	3000	3000	3000	0
224	20240502	170300	362782710	3000	3000	3000	3000	0
225	20240502	170200	362782710	3000	3000	3000	3000	0
226	20240502	170100	362782710	3000	3000	3000	3000	0
227	20240502	170000	362782710	3000	3000	3000	3000	0
228	20240502	165900	362782710	3000	3000	3000	3000	0
229	20240502	165800	362782710	3000	3000	3000	3000	0
230	20240502	165700	362782710	3000	3000	3000	3000	0
231	20240502	165600	362782710	3000	3000	3000	3000	0
232	20240502	165500	362782710	3000	3000	3000	3000	0
233	20240502	165400	362782710	3000	3000	3000	3000	0
234	20240502	165300	362782710	3000	3000	3000	3000	0
235	20240502	165200	362782710	3000	3000	3000	3000	0
236	20240502	165100	362782710	3000	3000	3000	3000	0
237	20240502	165000	362782710	3000	3000	3000	3000	0
238	20240502	164900	362782710	3000	3000	3000	3000	0
239	20240502	164800	362782710	3000	3000	3000	3000	0
240	20240502	164700	362782710	3000	3000	3000	3000	0
241	20240502	164600	362782710	3000	3000	3000	3000	0
242	20240502	164500	362782710	3000	3000	3000	3000	2933
243	20240502	164400	362782710	3000	3000	3000	3000	0
244	20240502	164300	362782710	3000	3000	3000	3000	0
245	20240502	164200	362782710	3000	3000	3000	3000	0
246	20240502	164100	362782710	3000	3000	3000	3000	0
247	20240502	164000	362782710	3000	3000	3000	3000	0
248	20240502	163900	362782710	3000	3000	3000	3000	0
249	20240502	163800	362782710	3000	3000	3000	3000	0
250	20240502	163700	362782710	3000	3000	3000	3000	0
251	20240502	163600	362782710	3000	3000	3000	3000	0
252	20240502	163500	362782710	3000	3000	3000	3000	0
253	20240502	163400	362782710	3000	3000	3000	3000	0
254	20240502	163300	362782710	3000	3000	3000	3000	0
255	20240502	163200	362782710	3000	3000	3000	3000	0
256	20240502	163100	362782710	3000	3000	3000	3000	0
257	20240502	163000	362782710	3000	3000	3000	3000	0
258	20240502	162900	362782710	3000	3000	3000	3000	0
259	20240502	162800	362782710	3000	3000	3000	3000	0
260	20240502	162700	362782710	3000	3000	3000	3000	0
261	20240502	162600	362782710	3000	3000	3000	3000	0
262	20240502	162500	362782710	3000	3000	3000	3000	0
263	20240502	162400	362782710	3000	3000	3000	3000	0
264	20240502	162300	362782710	3000	3000	3000	3000	0
265	20240502	162200	362782710	3000	3000	3000	3000	0
266	20240502	162100	362782710	3000	3000	3000	3000	0
267	20240502	162000	362782710	3000	3000	3000	3000	0
268	20240502	161900	362782710	3000	3000	3000	3000	0
269	20240502	161800	362782710	3000	3000	3000	3000	0
270	20240502	161700	362782710	3000	3000	3000	3000	0
271	20240502	161600	362782710	3000	3000	3000	3000	0
272	20240502	161500	362782710	3000	3000	3000	3000	2933
273	20240502	161400	362782710	3000	3000	3000	3000	0
274	20240502	161300	362782710	3000	3000	3000	3000	0
275	20240502	161200	362782710	3000	3000	3000	3000	0
276	20240502	161100	362782710	3000	3000	3000	3000	0
277	20240502	161000	362782710	3000	3000	3000	3000	0
278	20240502	160900	362782710	3000	3000	3000	3000	0
279	20240502	160800	362782710	3000	3000	3000	3000	0
280	20240502	160700	362782710	3000	3000	3000	3000	0
281	20240502	160600	362782710	3000	3000	3000	3000	0
282	20240502	160500	362782710	3000	3000	3000	3000	0
283	20240502	160400	362782710	3000	3000	3000	3000	0
284	20240502	160300	362782710	3000	3000	3000	3000	0
285	20240502	160200	362782710	3000	3000	3000	3000	0
286	20240502	160100	362782710	3000	3000	3000	3000	0
287	20240502	160000	362782710	3000	3000	3000	3000	0
288	20240502	155900	362782710	3000	3000	3000	3000	0
289	20240502	155800	362782710	3000	3000	3000	3000	0
290	20240502	155700	362782710	3000	3000	3000	3000	0
291	20240502	155600	362782710	3000	3000	3000	3000	0
292	20240502	155500	362782710	3000	3000	3000	3000	0
293	20240502	155400	362782710	3000	3000	3000	3000	0
294	20240502	155300	362782710	3000	3000	3000	3000	0
295	20240502	155200	362782710	3000	3000	3000	3000	0
296	20240502	155100	362782710	3000	3000	3000	3000	0
297	20240502	155000	362782710	3000	3000	3000	3000	0
298	20240502	154900	362782710	3000	3000	3000	3000	0
299	20240502	154800	362782710	3000	3000	3000	3000	0
300	20240502	154700	362782710	3000	3000	3000	3000	0
301	20240502	154600	362782710	3000	3000	3000	3000	0
302	20240502	154500	362782710	3000	3000	3000	3000	2933
303	20240502	154400	362782710	3000	3000	3000	3000	0
304	20240502	154300	362782710	3000	3000	3000	3000	0
305	20240502	154200	362782710	3000	3000	3000	3000	0
306	20240502	154100	362782710	3000	3000	3000	3000	0
307	20240502	154000	362782710	3000	3000	3000	3000	0
308	20240502	153900	362782710	3000	3000	3000	3000	0
309	20240502	153800	362782710	3000	3000	3000	3000	0
310	20240502	153700	362782710	3000	3000	3000	3000	0
311	20240502	153600	362782710	3000	3000	3000	3000	0
312	20240502	153500	362782710	3000	3000	3000	3000	0
313	20240502	153400	362782710	3000	3000	3000	3000	0
314	20240502	153300	362782710	3000	3000	3000	3000	0
315	20240502	153200	362782710	3000	3000	3000	3000	0
316	20240502	153100	362782710	3000	3000	3000	3000	0
317	20240502	153000	362782710	3000	3000	3000	3000	2933
318	20240502	152900	353983710	2995	2995	2995	2995	0
319	20240502	152800	353983710	2995	2995	2995	2995	0
320	20240502	152700	353983710	2995	2995	2995	2995	0
321	20240502	152600	353983710	2995	2995	2995	2995	0
322	20240502	152500	353983710	2995	2995	2995	2995	0
323	20240502	152400	353983710	2995	2995	2995	2995	0
324	20240502	152300	353983710	2995	2995	2995	2995	0
325	20240502	152200	353983710	2995	2995	2995	2995	0
326	20240502	152100	353983710	2995	2995	2995	2995	0
327	20240502	152000	353983710	2995	2995	2995	2995	0
328	20240502	151900	353983710	2995	2985	2995	2980	270
329	20240502	151800	353178860	3000	2985	3000	2985	120
330	20240502	151700	352820005	2985	2980	2985	2980	995
331	20240502	151600	349854060	3000	2975	3000	2975	6318
332	20240502	151500	330942455	2975	2970	2975	2970	30
333	20240502	151400	330853330	2980	2980	2980	2980	0
334	20240502	151300	330853330	2980	2980	2980	2980	2
335	20240502	151200	330847370	2970	2980	2980	2970	28
336	20240502	151100	330764160	2975	2975	2980	2975	636
337	20240502	151000	328872045	2975	2970	2975	2965	951
338	20240502	150900	326047505	2970	2975	2995	2960	5756
339	20240502	150800	308940115	2975	2980	2985	2975	1278
340	20240502	150700	305125405	2985	2980	2985	2980	44
341	20240502	150600	304994260	2985	2980	2985	2980	136
342	20240502	150500	304588975	2980	2980	2980	2980	100
343	20240502	150400	304290975	2975	2975	2975	2975	7
344	20240502	150300	304270150	2980	2980	2980	2980	10
345	20240502	150200	304240350	2975	2975	2975	2975	300
346	20240502	150100	303347850	2975	2970	2975	2970	102
347	20240502	150000	303044900	2970	2980	2980	2970	12
348	20240502	145900	303009240	2980	2980	2985	2980	131
349	20240502	145800	302618825	2980	2980	2980	2980	9
350	20240502	145700	302592005	2985	2975	2985	2975	202
351	20240502	145600	301990475	2975	2975	2975	2975	12
352	20240502	145500	301954775	2970	2970	2970	2970	0
353	20240502	145400	301954775	2970	2970	2970	2970	0
354	20240502	145300	301954775	2970	2970	2970	2970	0
355	20240502	145200	301954775	2970	2970	2970	2970	97
356	20240502	145100	301666685	2980	2975	2980	2975	180
357	20240502	145000	301131170	2975	2975	2975	2975	0
358	20240502	144900	301131170	2975	2970	2975	2970	2
359	20240502	144800	301125225	2970	2975	2975	2970	361
360	20240502	144700	300052050	2975	2975	2975	2975	0
361	20240502	144600	300052050	2975	2975	2975	2975	571
362	20240502	144500	298353325	2975	2975	2975	2975	0
363	20240502	144400	298353325	2975	2975	2975	2975	0
364	20240502	144300	298353325	2975	2975	2975	2975	0
365	20240502	144200	298353325	2975	2975	2975	2975	4000
366	20240502	144100	286453325	2975	2960	2975	2960	6
367	20240502	144000	286435540	2975	2975	2975	2975	0
368	20240502	143900	286435540	2975	2975	2975	2975	0
369	20240502	143800	286435540	2975	2975	2975	2975	2
370	20240502	143700	286429590	2970	2970	2970	2970	10
371	20240502	143600	286399890	2970	2970	2970	2970	1
372	20240502	143500	286396920	2970	2970	2970	2970	0
373	20240502	143400	286396920	2970	2970	2970	2970	64
374	20240502	143300	286206840	2970	2970	2970	2970	12
375	20240502	143200	286171200	2960	2960	2960	2960	2533
376	20240502	143100	278673520	2960	2975	2975	2960	37
377	20240502	143000	278563955	2965	2970	2970	2965	400
378	20240502	142900	277377950	2975	2975	2975	2975	32
379	20240502	142800	277282750	2985	2985	2985	2980	18
380	20240502	142700	277229080	2980	2970	2985	2970	312
381	20240502	142600	276301235	2970	2960	2970	2955	1753
382	20240502	142500	271116290	2960	2970	2970	2960	69
383	20240502	142400	270911415	2975	2975	2975	2975	1
384	20240502	142300	270908440	2975	2975	2975	2975	27
385	20240502	142200	270828115	2980	2980	2980	2980	0
386	20240502	142100	270828115	2980	2980	2980	2980	0
387	20240502	142000	270828115	2980	2980	2980	2980	0
388	20240502	141900	270828115	2980	2980	2980	2980	0
389	20240502	141800	270828115	2980	2980	2980	2980	0
390	20240502	141700	270828115	2980	2980	2980	2980	4
391	20240502	141600	270816195	2975	2965	2975	2965	119
392	20240502	141500	270462840	2965	2965	2965	2965	49
393	20240502	141400	270317555	2970	2970	2970	2970	0
394	20240502	141300	270317555	2970	2970	2970	2970	2
395	20240502	141200	270311615	2960	2960	2960	2960	7
396	20240502	141100	270290895	2975	2975	2975	2975	0
397	20240502	141000	270290895	2975	2975	2975	2975	0
398	20240502	140900	270290895	2975	2965	2975	2965	101
399	20240502	140800	269991410	2970	2970	2970	2970	0
400	20240502	140700	269991410	2970	2965	2970	2965	52
401	20240502	140600	269837220	2965	2965	2965	2965	100
402	20240502	140500	269540720	2965	2980	2980	2965	43
403	20240502	140400	269413040	2980	2970	2980	2970	423
404	20240502	140300	268156640	2975	2975	2975	2975	0
405	20240502	140200	268156640	2975	2975	2975	2975	100
406	20240502	140100	267859140	2980	2980	2980	2980	0
407	20240502	140000	267859140	2980	2980	2980	2980	1
408	20240502	135900	267856160	2975	2975	2975	2975	89
409	20240502	135800	267591385	2985	2980	2985	2980	100
410	20240502	135700	267293195	2980	2980	2980	2980	0
411	20240502	135600	267293195	2980	2980	2980	2980	0
412	20240502	135500	267293195	2980	2980	2980	2980	133
413	20240502	135400	266896855	2985	2985	2985	2985	0
414	20240502	135300	266896855	2985	2985	2985	2985	0
415	20240502	135200	266896855	2985	2985	2985	2985	0
416	20240502	135100	266896855	2985	2975	2985	2970	101
417	20240502	135000	266596630	2980	2980	2980	2980	2
418	20240502	134900	266590670	2975	2985	2995	2975	220
419	20240502	134800	265934785	2985	2975	2985	2975	623
420	20240502	134700	264078950	2980	2980	2980	2980	0
421	20240502	134600	264078950	2980	2975	2980	2975	219
422	20240502	134500	263426900	2965	2975	2975	2965	110
423	20240502	134400	263100730	2970	2970	2970	2970	289
424	20240502	134300	262242400	2970	2980	2980	2970	104
425	20240502	134200	261933480	2970	2970	2970	2970	200
426	20240502	134100	261339480	2980	2970	2980	2970	1395
427	20240502	134000	257186010	2975	2975	2975	2975	0
428	20240502	133900	257186010	2975	2970	2975	2970	251
429	20240502	133800	256440530	2970	2970	2970	2970	300
430	20240502	133700	255549530	2970	2970	2970	2970	10
431	20240502	133600	255519830	2960	2960	2960	2960	500
432	20240502	133500	254039830	2970	2970	2970	2970	0
433	20240502	133400	254039830	2970	2970	2970	2970	0
434	20240502	133300	254039830	2970	2970	2970	2970	0
435	20240502	133200	254039830	2970	2970	2970	2970	0
436	20240502	133100	254039830	2970	2965	2970	2960	945
437	20240502	133000	251242120	2960	2960	2965	2960	201
438	20240502	132900	250647155	2965	2965	2965	2965	0
439	20240502	132800	250647155	2965	2965	2965	2965	193
440	20240502	132700	250074910	2970	2970	2970	2970	10
441	20240502	132600	250045210	2960	2960	2960	2960	100
442	20240502	132500	249749210	2960	2960	2960	2960	0
443	20240502	132400	249749210	2960	2960	2960	2960	100
444	20240502	132300	249453210	2970	2965	2970	2965	144
445	20240502	132200	249026240	2960	2960	2960	2960	100
446	20240502	132100	248730240	2965	2965	2965	2965	59
447	20240502	132000	248555305	2965	2965	2965	2965	0
448	20240502	131900	248555305	2965	2965	2965	2965	0
449	20240502	131800	248555305	2965	2965	2965	2965	86
450	20240502	131700	248300315	2965	2965	2965	2965	114
451	20240502	131600	247962305	2975	2970	2975	2970	105
452	20240502	131500	247650390	2970	2970	2970	2970	108
453	20240502	131400	247329630	2970	2970	2970	2970	100
454	20240502	131300	247032630	2975	2970	2975	2970	101
455	20240502	131200	246732655	2975	2965	2975	2965	171
456	20240502	131100	246225220	2960	2965	2965	2960	600
457	20240502	131000	244448720	2960	2960	2960	2960	100
458	20240502	130900	244152720	2970	2965	2970	2965	15
459	20240502	130800	244108235	2960	2960	2960	2960	808
460	20240502	130700	241716555	2960	2965	2970	2960	591
461	20240502	130600	239966685	2970	2975	2980	2970	301
462	20240502	130500	239072115	2975	2975	2975	2970	201
463	20240502	130400	238474640	2970	2970	2970	2970	30
464	20240502	130300	238385540	2970	2970	2970	2970	0
465	20240502	130200	238385540	2970	2970	2970	2970	0
466	20240502	130100	238385540	2970	2970	2970	2970	0
467	20240502	130000	238385540	2970	2970	2970	2970	20
468	20240502	125900	238326140	2970	2970	2970	2970	121
469	20240502	125800	237966770	2965	2965	2965	2965	200
470	20240502	125700	237373770	2960	2960	2960	2960	40
471	20240502	125600	237255370	2965	2965	2965	2965	0
472	20240502	125500	237255370	2965	2965	2965	2965	230
473	20240502	125400	236573420	2970	2970	2970	2970	21
474	20240502	125300	236511050	2970	2970	2970	2970	0
475	20240502	125200	236511050	2970	2970	2970	2970	0
476	20240502	125100	236511050	2970	2970	2970	2970	9
477	20240502	125000	236484320	2960	2960	2960	2955	260
478	20240502	124900	235714905	2960	2960	2960	2960	1
479	20240502	124800	235711945	2960	2955	2960	2955	168
480	20240502	124700	235215495	2950	2950	2950	2950	0
481	20240502	124600	235215495	2950	2950	2950	2950	0
482	20240502	124500	235215495	2950	2950	2955	2950	534
483	20240502	124400	233640185	2950	2950	2950	2950	29
484	20240502	124300	233554635	2950	2950	2950	2950	115
485	20240502	124200	233215385	2950	2950	2950	2950	0
486	20240502	124100	233215385	2950	2950	2950	2950	107
487	20240502	124000	232899735	2950	2950	2950	2940	2298
488	20240502	123900	226137860	2950	2950	2950	2950	0
489	20240502	123800	226137860	2950	2950	2950	2950	430
490	20240502	123700	224869360	2950	2950	2950	2950	0
491	20240502	123600	224869360	2950	2950	2950	2950	0
492	20240502	123500	224869360	2950	2955	2955	2950	113
493	20240502	123400	224535860	2960	2960	2960	2960	0
494	20240502	123300	224535860	2960	2960	2960	2960	0
495	20240502	123200	224535860	2960	2960	2960	2960	0
496	20240502	123100	224535860	2960	2960	2960	2960	5
497	20240502	123000	224521060	2960	2960	2960	2960	70
498	20240502	122900	224313860	2960	2960	2960	2960	1
499	20240502	122800	224310900	2960	2960	2960	2960	2
500	20240502	122700	224304980	2950	2955	2955	2930	3200
501	20240502	122600	214907030	2960	2950	2960	2950	214
502	20240502	122500	214275715	2955	2955	2955	2955	0
503	20240502	122400	214275715	2955	2955	2955	2955	200
504	20240502	122300	213684715	2960	2960	2960	2960	0
505	20240502	122200	213684715	2960	2975	2975	2960	185
506	20240502	122100	213134900	2975	2975	2975	2975	258
507	20240502	122000	212367350	2975	2975	2975	2975	0
508	20240502	121900	212367350	2975	2975	2975	2975	1
509	20240502	121800	212364375	2980	2975	2980	2975	80
510	20240502	121700	212126295	2965	2965	2965	2965	0
511	20240502	121600	212126295	2965	2980	2980	2965	994
512	20240502	121500	209179070	2975	2975	2975	2975	213
513	20240502	121400	208545395	2975	2970	2975	2970	10
514	20240502	121300	208515690	2970	2970	2970	2970	1
515	20240502	121200	208512720	2965	2965	2965	2965	1
516	20240502	121100	208509755	2970	2970	2970	2970	33
517	20240502	121000	208411745	2980	2980	2980	2980	0
518	20240502	120900	208411745	2980	2980	2980	2980	0
519	20240502	120800	208411745	2980	2960	2980	2960	40
520	20240502	120700	208292770	2960	2960	2960	2960	54
521	20240502	120600	208132930	2960	2960	2960	2960	1
522	20240502	120500	208129970	2940	2940	2940	2940	0
523	20240502	120400	208129970	2940	2940	2940	2940	280
524	20240502	120300	207306770	2945	2955	2955	2945	30
525	20240502	120200	207218270	2960	2960	2960	2960	16
526	20240502	120100	207170910	2960	2960	2960	2960	0
527	20240502	120000	207170910	2960	2960	2970	2960	15
528	20240502	115900	207126500	2975	2955	2975	2955	2
529	20240502	115800	207120570	2945	2950	2950	2945	40
530	20240502	115700	207002575	2955	2960	2960	2955	10
531	20240502	115600	206972980	2960	2960	2960	2960	1
532	20240502	115500	206970020	2965	2965	2965	2965	35
533	20240502	115400	206866245	2970	2965	2970	2960	3
534	20240502	115300	206857350	2955	2955	2955	2955	0
535	20240502	115200	206857350	2955	2955	2955	2955	1
536	20240502	115100	206854395	2965	2965	2965	2965	0
537	20240502	115000	206854395	2965	2965	2965	2965	1
538	20240502	114900	206851430	2970	2970	2970	2970	1
539	20240502	114800	206848460	2950	2950	2950	2950	1
540	20240502	114700	206845510	2955	2955	2955	2955	24
541	20240502	114600	206774590	2950	2950	2950	2950	1
542	20240502	114500	206771640	2955	2955	2955	2955	34
543	20240502	114400	206671170	2935	2950	2950	2935	3721
544	20240502	114300	195726585	2945	2950	2950	2945	441
545	20240502	114200	194426115	2950	2960	2960	2950	1398
546	20240502	114100	190300420	2965	2965	2965	2965	12
547	20240502	114000	190264840	2960	2970	2970	2960	8
548	20240502	113900	190241090	2970	2965	2970	2965	70
549	20240502	113800	190033505	2965	2955	2965	2955	124
550	20240502	113700	189666290	2960	2960	2960	2960	0
551	20240502	113600	189666290	2960	2950	2960	2950	102
552	20240502	113500	189364770	2955	2955	2955	2955	22
553	20240502	113400	189299760	2965	2960	2965	2955	302
554	20240502	113300	188407325	2955	2955	2955	2955	0
555	20240502	113200	188407325	2955	2970	2970	2955	78
556	20240502	113100	188176055	2970	2970	2980	2970	64
557	20240502	113000	187985920	2965	2955	2970	2955	130
558	20240502	112900	187600785	2960	2965	2965	2960	48
559	20240502	112800	187458620	2975	2975	2975	2975	60
560	20240502	112700	187280120	2975	2955	2975	2955	121
561	20240502	112600	186921895	2955	2955	2955	2955	41
562	20240502	112500	186800740	2955	2950	2955	2950	77
563	20240502	112400	186573275	2950	2960	2960	2950	251
564	20240502	112300	185831645	2960	2960	2960	2960	27
565	20240502	112200	185751725	2960	2965	2985	2960	810
566	20240502	112100	183353445	2965	2940	2965	2940	68
567	20240502	112000	183152625	2940	2940	2940	2940	61
568	20240502	111900	182973285	2950	2940	2950	2930	2590
569	20240502	111800	175378515	2950	2950	2950	2950	0
570	20240502	111700	175378515	2950	2950	2950	2945	2615
571	20240502	111600	167676525	2950	2955	2955	2950	545
572	20240502	111500	166066425	2960	2960	2960	2960	0
573	20240502	111400	166066425	2960	2945	2960	2945	647
574	20240502	111300	164151750	2945	2945	2945	2945	30
575	20240502	111200	164063400	2955	2955	2955	2955	0
576	20240502	111100	164063400	2955	2955	2955	2955	0
577	20240502	111000	164063400	2955	2955	2955	2955	54
578	20240502	110900	163903830	2955	2955	2955	2955	15
579	20240502	110800	163859505	2955	2955	2955	2955	50
580	20240502	110700	163711755	2955	2940	2955	2940	28
581	20240502	110600	163629240	2940	2945	2945	2940	208
582	20240502	110500	163016780	2945	2945	2945	2945	13
583	20240502	110400	162978495	2950	2950	2950	2950	114
584	20240502	110300	162642195	2955	2945	2955	2945	509
585	20240502	110200	161138170	2945	2940	2945	2940	221
586	20240502	110100	160487810	2940	2940	2940	2940	0
587	20240502	110000	160487810	2940	2940	2940	2940	0
588	20240502	105900	160487810	2940	2935	2940	2935	260
589	20240502	105800	159723510	2930	2930	2930	2930	0
590	20240502	105700	159723510	2930	2930	2930	2930	0
591	20240502	105600	159723510	2930	2930	2930	2930	70
592	20240502	105500	159518410	2940	2940	2940	2940	8
593	20240502	105400	159494890	2930	2930	2930	2930	1
594	20240502	105300	159491960	2930	2930	2930	2930	598
595	20240502	105200	157739820	2930	2935	2935	2930	825
596	20240502	105100	155321760	2925	2925	2925	2925	0
597	20240502	105000	155321760	2925	2925	2925	2925	10
598	20240502	104900	155292510	2925	2925	2925	2925	0
599	20240502	104800	155292510	2925	2930	2930	2925	506
600	20240502	104700	153810260	2925	2925	2925	2925	30
601	20240502	104600	153722510	2930	2930	2930	2930	1
602	20240502	104500	153719580	2930	2920	2930	2920	569
603	20240502	104400	152057740	2915	2915	2915	2915	0
604	20240502	104300	152057740	2915	2915	2915	2915	1017
605	20240502	104200	149093185	2915	2920	2920	2915	164
606	20240502	104100	148615105	2915	2915	2915	2915	0
607	20240502	104000	148615105	2915	2930	2930	2915	7525
608	20240502	103900	126640245	2930	2930	2930	2930	1275
609	20240502	103800	122904495	2930	2940	2940	2930	170
610	20240502	103700	122405395	2940	2935	2940	2935	211
611	20240502	103600	121785555	2940	2940	2940	2940	0
612	20240502	103500	121785555	2940	2940	2940	2940	0
613	20240502	103400	121785555	2940	2940	2940	2940	0
614	20240502	103300	121785555	2940	2940	2940	2940	0
615	20240502	103200	121785555	2940	2940	2940	2940	0
616	20240502	103100	121785555	2940	2940	2940	2940	1
617	20240502	103000	121782615	2940	2940	2940	2940	0
618	20240502	102900	121782615	2940	2935	2940	2930	39
619	20240502	102800	121668170	2945	2935	2945	2935	23
620	20240502	102700	121600515	2925	2930	2930	2925	1000
621	20240502	102600	118675265	2925	2935	2935	2925	1914
622	20240502	102500	113071040	2930	2930	2930	2930	113
623	20240502	102400	112739950	2935	2935	2935	2935	676
624	20240502	102300	110755890	2935	2935	2935	2935	69
625	20240502	102200	110553375	2935	2935	2935	2935	0
626	20240502	102100	110553375	2935	2935	2935	2935	50
627	20240502	102000	110406625	2935	2935	2935	2935	239
628	20240502	101900	109705160	2940	2940	2940	2940	7
629	20240502	101800	109684580	2935	2935	2935	2935	143
630	20240502	101700	109264875	2935	2935	2935	2935	0
631	20240502	101600	109264875	2935	2935	2935	2935	0
632	20240502	101500	109264875	2935	2935	2935	2935	1
633	20240502	101400	109261940	2935	2940	2940	2935	516
634	20240502	101300	107747315	2940	2940	2940	2940	0
635	20240502	101200	107747315	2940	2940	2940	2940	0
636	20240502	101100	107747315	2940	2940	2940	2940	500
637	20240502	101000	106277315	2940	2935	2940	2935	55
638	20240502	100900	106115865	2940	2940	2940	2940	0
639	20240502	100800	106115865	2940	2940	2940	2940	0
640	20240502	100700	106115865	2940	2940	2940	2940	31
641	20240502	100600	106024725	2940	2940	2940	2940	0
642	20240502	100500	106024725	2940	2940	2940	2940	1
643	20240502	100400	106021785	2920	2920	2920	2920	0
644	20240502	100300	106021785	2920	2935	2935	2920	617
645	20240502	100200	104217110	2920	2920	2920	2920	0
646	20240502	100100	104217110	2920	2920	2920	2920	0
647	20240502	100000	104217110	2920	2920	2920	2920	55
648	20240502	095900	104056510	2920	2930	2930	2920	100
649	20240502	095800	103764040	2960	2960	2960	2960	0
650	20240502	095700	103764040	2960	2960	2960	2960	0
651	20240502	095600	103764040	2960	2930	2960	2930	1037
652	20240502	095500	100724490	2920	2930	2945	2920	1205
653	20240502	095400	97197425	2930	2930	2945	2920	539
654	20240502	095300	95623000	2950	2945	2950	2920	13954
655	20240502	095200	54763500	2945	2945	2945	2945	12
656	20240502	095100	54728160	2950	2940	2950	2940	1821
657	20240502	095000	49372540	2950	2945	2950	2945	237
658	20240502	094900	48674570	2945	2945	2945	2945	0
659	20240502	094800	48674570	2945	2945	2945	2945	300
660	20240502	094700	47791070	2950	2950	2950	2950	5
661	20240502	094600	47776320	2950	2950	2950	2950	30
662	20240502	094500	47687820	2945	2945	2945	2945	2
663	20240502	094400	47681930	2960	2950	2960	2950	13
664	20240502	094300	47643550	2945	2945	2945	2945	500
665	20240502	094200	46171050	2950	2950	2950	2950	10
666	20240502	094100	46141550	2945	2945	2945	2945	0
667	20240502	094000	46141550	2945	2945	2945	2945	14
668	20240502	093900	46100320	2945	2965	2965	2945	400
669	20240502	093800	44922300	2965	2950	2965	2950	101
670	20240502	093700	44624335	2945	2950	2950	2945	1164
671	20240502	093600	41193830	2950	2950	2950	2950	500
672	20240502	093500	39718830	2955	2955	2960	2955	17
673	20240502	093400	39668590	2955	2965	2965	2955	35
674	20240502	093300	39565065	2965	2965	2965	2965	0
675	20240502	093200	39565065	2965	2965	2965	2965	0
676	20240502	093100	39565065	2965	2955	2965	2955	230
677	20240502	093000	38884415	2955	2955	2955	2955	22
678	20240502	092900	38819405	2955	2960	2960	2955	17
679	20240502	092800	38769165	2980	2980	2980	2980	202
680	20240502	092700	38167205	2955	2955	2955	2955	1
681	20240502	092600	38164250	2945	2945	2945	2945	1184
682	20240502	092500	34677370	2945	2950	2950	2945	1500
683	20240502	092400	30254660	2955	2965	2965	2955	31
684	20240502	092300	30163045	2965	2950	2965	2950	442
685	20240502	092200	28859115	2950	2950	2950	2950	150
686	20240502	092100	28416615	2945	2945	2945	2945	0
687	20240502	092000	28416615	2945	2955	2955	2945	704
688	20240502	091900	26336315	2945	2945	2945	2945	0
689	20240502	091800	26336315	2945	2945	2945	2945	140
690	20240502	091700	25924015	2950	2960	2960	2950	1334
691	20240502	091600	21986530	2965	2960	2965	2960	3
692	20240502	091500	21977645	2960	2965	2965	2960	25
693	20240502	091400	21903595	2970	2970	2970	2970	4
694	20240502	091300	21891715	2955	2955	2955	2955	0
695	20240502	091200	21891715	2955	2970	2970	2955	1256
696	20240502	091100	18169470	2970	2970	2970	2970	2
697	20240502	091000	18163530	2975	2970	2975	2970	343
698	20240502	090900	17144745	2985	2985	2985	2985	37
699	20240502	090800	17034300	2985	2965	2985	2965	244
700	20240502	090700	16307510	2975	2975	2975	2975	510
701	20240502	090600	14790260	2985	2985	2985	2985	1
702	20240502	090500	14787275	2985	2955	2985	2955	576
703	20240502	090400	13085165	2955	2955	2955	2955	0
704	20240502	090300	13085165	2955	2955	2955	2955	175
705	20240502	090200	12568040	2950	2965	2965	2950	1222
706	20240502	090100	8954640	2960	2970	2980	2960	1154
707	20240502	090000	5536885	2980	3005	3005	2975	1847