KissMeData/290560/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	210400	761644950	9830	9830	9830	9830	589
3	20240503	210300	761644950	9830	9830	9830	9830	0
4	20240503	210200	761644950	9830	9830	9830	9830	0
5	20240503	210100	761644950	9830	9830	9830	9830	0
6	20240503	210000	761644950	9830	9830	9830	9830	0
7	20240503	205900	761644950	9830	9830	9830	9830	0
8	20240503	205800	761644950	9830	9830	9830	9830	0
9	20240503	205700	761644950	9830	9830	9830	9830	0
10	20240503	205600	761644950	9830	9830	9830	9830	0
11	20240503	205500	761644950	9830	9830	9830	9830	0
12	20240503	205400	761644950	9830	9830	9830	9830	0
13	20240503	205300	761644950	9830	9830	9830	9830	0
14	20240503	205200	761644950	9830	9830	9830	9830	0
15	20240503	205100	761644950	9830	9830	9830	9830	0
16	20240503	205000	761644950	9830	9830	9830	9830	0
17	20240503	204900	761644950	9830	9830	9830	9830	0
18	20240503	204800	761644950	9830	9830	9830	9830	0
19	20240503	204700	761644950	9830	9830	9830	9830	0
20	20240503	204600	761644950	9830	9830	9830	9830	0
21	20240503	204500	761644950	9830	9830	9830	9830	0
22	20240503	204400	761644950	9830	9830	9830	9830	0
23	20240503	204300	761644950	9830	9830	9830	9830	0
24	20240503	204200	761644950	9830	9830	9830	9830	0
25	20240503	204100	761644950	9830	9830	9830	9830	0
26	20240503	204000	761644950	9830	9830	9830	9830	0
27	20240503	203900	761644950	9830	9830	9830	9830	0
28	20240503	203800	761644950	9830	9830	9830	9830	0
29	20240503	203700	761644950	9830	9830	9830	9830	0
30	20240503	203600	761644950	9830	9830	9830	9830	0
31	20240503	203500	761644950	9830	9830	9830	9830	0
32	20240503	203400	761644950	9830	9830	9830	9830	589
33	20240503	203300	761644950	9830	9830	9830	9830	0
34	20240503	203200	761644950	9830	9830	9830	9830	0
35	20240503	203100	761644950	9830	9830	9830	9830	0
36	20240503	203000	761644950	9830	9830	9830	9830	0
37	20240503	202900	761644950	9830	9830	9830	9830	0
38	20240503	202800	761644950	9830	9830	9830	9830	0
39	20240503	202700	761644950	9830	9830	9830	9830	0
40	20240503	202600	761644950	9830	9830	9830	9830	0
41	20240503	202500	761644950	9830	9830	9830	9830	0
42	20240503	202400	761644950	9830	9830	9830	9830	0
43	20240503	202300	761644950	9830	9830	9830	9830	0
44	20240503	202200	761644950	9830	9830	9830	9830	0
45	20240503	202100	761644950	9830	9830	9830	9830	0
46	20240503	202000	761644950	9830	9830	9830	9830	0
47	20240503	201900	761644950	9830	9830	9830	9830	0
48	20240503	201800	761644950	9830	9830	9830	9830	0
49	20240503	201700	761644950	9830	9830	9830	9830	0
50	20240503	201600	761644950	9830	9830	9830	9830	0
51	20240503	201500	761644950	9830	9830	9830	9830	0
52	20240503	201400	761644950	9830	9830	9830	9830	0
53	20240503	201300	761644950	9830	9830	9830	9830	0
54	20240503	201200	761644950	9830	9830	9830	9830	0
55	20240503	201100	761644950	9830	9830	9830	9830	0
56	20240503	201000	761644950	9830	9830	9830	9830	0
57	20240503	200900	761644950	9830	9830	9830	9830	0
58	20240503	200800	761644950	9830	9830	9830	9830	0
59	20240503	200700	761644950	9830	9830	9830	9830	0
60	20240503	200600	761644950	9830	9830	9830	9830	0
61	20240503	200500	761644950	9830	9830	9830	9830	0
62	20240503	200400	761644950	9830	9830	9830	9830	589
63	20240503	200300	761644950	9830	9830	9830	9830	0
64	20240503	200200	761644950	9830	9830	9830	9830	0
65	20240503	200100	761644950	9830	9830	9830	9830	0
66	20240503	200000	761644950	9830	9830	9830	9830	0
67	20240503	195900	761644950	9830	9830	9830	9830	0
68	20240503	195800	761644950	9830	9830	9830	9830	0
69	20240503	195700	761644950	9830	9830	9830	9830	0
70	20240503	195600	761644950	9830	9830	9830	9830	0
71	20240503	195500	761644950	9830	9830	9830	9830	0
72	20240503	195400	761644950	9830	9830	9830	9830	0
73	20240503	195300	761644950	9830	9830	9830	9830	0
74	20240503	195200	761644950	9830	9830	9830	9830	0
75	20240503	195100	761644950	9830	9830	9830	9830	0
76	20240503	195000	761644950	9830	9830	9830	9830	0
77	20240503	194900	761644950	9830	9830	9830	9830	0
78	20240503	194800	761644950	9830	9830	9830	9830	0
79	20240503	194700	761644950	9830	9830	9830	9830	0
80	20240503	194600	761644950	9830	9830	9830	9830	0
81	20240503	194500	761644950	9830	9830	9830	9830	0
82	20240503	194400	761644950	9830	9830	9830	9830	0
83	20240503	194300	761644950	9830	9830	9830	9830	0
84	20240503	194200	761644950	9830	9830	9830	9830	0
85	20240503	194100	761644950	9830	9830	9830	9830	0
86	20240503	194000	761644950	9830	9830	9830	9830	0
87	20240503	193900	761644950	9830	9830	9830	9830	0
88	20240503	193800	761644950	9830	9830	9830	9830	0
89	20240503	193700	761644950	9830	9830	9830	9830	0
90	20240503	193600	761644950	9830	9830	9830	9830	0
91	20240503	193500	761644950	9830	9830	9830	9830	0
92	20240503	193400	761644950	9830	9830	9830	9830	589
93	20240503	193300	761644950	9830	9830	9830	9830	0
94	20240503	193200	761644950	9830	9830	9830	9830	0
95	20240503	193100	761644950	9830	9830	9830	9830	0
96	20240503	193000	761644950	9830	9830	9830	9830	0
97	20240503	192900	761644950	9830	9830	9830	9830	0
98	20240503	192800	761644950	9830	9830	9830	9830	0
99	20240503	192700	761644950	9830	9830	9830	9830	0
100	20240503	192600	761644950	9830	9830	9830	9830	0
101	20240503	192500	761644950	9830	9830	9830	9830	0
102	20240503	192400	761644950	9830	9830	9830	9830	0
103	20240503	192300	761644950	9830	9830	9830	9830	0
104	20240503	192200	761644950	9830	9830	9830	9830	0
105	20240503	192100	761644950	9830	9830	9830	9830	0
106	20240503	192000	761644950	9830	9830	9830	9830	0
107	20240503	191900	761644950	9830	9830	9830	9830	0
108	20240503	191800	761644950	9830	9830	9830	9830	0
109	20240503	191700	761644950	9830	9830	9830	9830	0
110	20240503	191600	761644950	9830	9830	9830	9830	0
111	20240503	191500	761644950	9830	9830	9830	9830	0
112	20240503	191400	761644950	9830	9830	9830	9830	0
113	20240503	191300	761644950	9830	9830	9830	9830	0
114	20240503	191200	761644950	9830	9830	9830	9830	0
115	20240503	191100	761644950	9830	9830	9830	9830	0
116	20240503	191000	761644950	9830	9830	9830	9830	0
117	20240503	190900	761644950	9830	9830	9830	9830	0
118	20240503	190800	761644950	9830	9830	9830	9830	0
119	20240503	190700	761644950	9830	9830	9830	9830	0
120	20240503	190600	761644950	9830	9830	9830	9830	0
121	20240503	190500	761644950	9830	9830	9830	9830	0
122	20240503	190400	761644950	9830	9830	9830	9830	589
123	20240503	190300	761644950	9830	9830	9830	9830	0
124	20240503	190200	761644950	9830	9830	9830	9830	0
125	20240503	190100	761644950	9830	9830	9830	9830	0
126	20240503	190000	761644950	9830	9830	9830	9830	0
127	20240503	185900	761644950	9830	9830	9830	9830	0
128	20240503	185800	761644950	9830	9830	9830	9830	0
129	20240503	185700	761644950	9830	9830	9830	9830	0
130	20240503	185600	761644950	9830	9830	9830	9830	0
131	20240503	185500	761644950	9830	9830	9830	9830	0
132	20240503	185400	761644950	9830	9830	9830	9830	0
133	20240503	185300	761644950	9830	9830	9830	9830	0
134	20240503	185200	761644950	9830	9830	9830	9830	0
135	20240503	185100	761644950	9830	9830	9830	9830	0
136	20240503	185000	761644950	9830	9830	9830	9830	0
137	20240503	184900	761644950	9830	9830	9830	9830	0
138	20240503	184800	761644950	9830	9830	9830	9830	0
139	20240503	184700	761644950	9830	9830	9830	9830	0
140	20240503	184600	761644950	9830	9830	9830	9830	0
141	20240503	184500	761644950	9830	9830	9830	9830	0
142	20240503	184400	761644950	9830	9830	9830	9830	0
143	20240503	184300	761644950	9830	9830	9830	9830	0
144	20240503	184200	761644950	9830	9830	9830	9830	0
145	20240503	184100	761644950	9830	9830	9830	9830	0
146	20240503	184000	761644950	9830	9830	9830	9830	0
147	20240503	183900	761644950	9830	9830	9830	9830	0
148	20240503	183800	761644950	9830	9830	9830	9830	0
149	20240503	183700	761644950	9830	9830	9830	9830	0
150	20240503	183600	761644950	9830	9830	9830	9830	0
151	20240503	183500	761644950	9830	9830	9830	9830	0
152	20240503	183400	761644950	9830	9830	9830	9830	589
153	20240503	183300	761644950	9830	9830	9830	9830	0
154	20240503	183200	761644950	9830	9830	9830	9830	0
155	20240503	183100	761644950	9830	9830	9830	9830	0
156	20240503	183000	761644950	9830	9830	9830	9830	0
157	20240503	182900	761644950	9830	9830	9830	9830	0
158	20240503	182800	761644950	9830	9830	9830	9830	0
159	20240503	182700	761644950	9830	9830	9830	9830	0
160	20240503	182600	761644950	9830	9830	9830	9830	0
161	20240503	182500	761644950	9830	9830	9830	9830	0
162	20240503	182400	761644950	9830	9830	9830	9830	0
163	20240503	182300	761644950	9830	9830	9830	9830	0
164	20240503	182200	761644950	9830	9830	9830	9830	0
165	20240503	182100	761644950	9830	9830	9830	9830	0
166	20240503	182000	761644950	9830	9830	9830	9830	0
167	20240503	181900	761644950	9830	9830	9830	9830	0
168	20240503	181800	761644950	9830	9830	9830	9830	0
169	20240503	181700	761644950	9830	9830	9830	9830	0
170	20240503	181600	761644950	9830	9830	9830	9830	0
171	20240503	181500	761644950	9830	9830	9830	9830	0
172	20240503	181400	761644950	9830	9830	9830	9830	0
173	20240503	181300	761644950	9830	9830	9830	9830	0
174	20240503	181200	761644950	9830	9830	9830	9830	0
175	20240503	181100	761644950	9830	9830	9830	9830	0
176	20240503	181000	761644950	9830	9830	9830	9830	0
177	20240503	180900	761644950	9830	9830	9830	9830	0
178	20240503	180800	761644950	9830	9830	9830	9830	0
179	20240503	180700	761644950	9830	9830	9830	9830	0
180	20240503	180600	761644950	9830	9830	9830	9830	0
181	20240503	180500	761644950	9830	9830	9830	9830	0
182	20240503	180400	761644950	9830	9830	9830	9830	589
183	20240503	180300	761644950	9830	9830	9830	9830	0
184	20240503	180200	761644950	9830	9830	9830	9830	0
185	20240503	180100	761644950	9830	9830	9830	9830	0
186	20240503	180000	761644950	9830	9830	9830	9830	0
187	20240503	175900	761644950	9830	9830	9830	9830	0
188	20240503	175800	761644950	9830	9830	9830	9830	0
189	20240503	175700	761644950	9830	9830	9830	9830	0
190	20240503	175600	761644950	9830	9830	9830	9830	0
191	20240503	175500	761644950	9830	9830	9830	9830	0
192	20240503	175400	761644950	9830	9830	9830	9830	0
193	20240503	175300	761644950	9830	9830	9830	9830	0
194	20240503	175200	761644950	9830	9830	9830	9830	0
195	20240503	175100	761644950	9830	9830	9830	9830	0
196	20240503	175000	761644950	9830	9830	9830	9830	0
197	20240503	174900	761644950	9830	9830	9830	9830	0
198	20240503	174800	761644950	9830	9830	9830	9830	0
199	20240503	174700	761644950	9830	9830	9830	9830	0
200	20240503	174600	761644950	9830	9830	9830	9830	0
201	20240503	174500	761644950	9830	9830	9830	9830	0
202	20240503	174400	761644950	9830	9830	9830	9830	0
203	20240503	174300	761644950	9830	9830	9830	9830	0
204	20240503	174200	761644950	9830	9830	9830	9830	0
205	20240503	174100	761644950	9830	9830	9830	9830	0
206	20240503	174000	761644950	9830	9830	9830	9830	0
207	20240503	173900	761644950	9830	9830	9830	9830	0
208	20240503	173800	761644950	9830	9830	9830	9830	0
209	20240503	173700	761644950	9830	9830	9830	9830	0
210	20240503	173600	761644950	9830	9830	9830	9830	0
211	20240503	173500	761644950	9830	9830	9830	9830	0
212	20240503	173400	761644950	9830	9830	9830	9830	589
213	20240503	173300	761644950	9830	9830	9830	9830	0
214	20240503	173200	761644950	9830	9830	9830	9830	0
215	20240503	173100	761644950	9830	9830	9830	9830	0
216	20240503	173000	761644950	9830	9830	9830	9830	0
217	20240503	172900	761644950	9830	9830	9830	9830	0
218	20240503	172800	761644950	9830	9830	9830	9830	0
219	20240503	172700	761644950	9830	9830	9830	9830	0
220	20240503	172600	761644950	9830	9830	9830	9830	0
221	20240503	172500	761644950	9830	9830	9830	9830	0
222	20240503	172400	761644950	9830	9830	9830	9830	0
223	20240503	172300	761644950	9830	9830	9830	9830	0
224	20240503	172200	761644950	9830	9830	9830	9830	0
225	20240503	172100	761644950	9830	9830	9830	9830	0
226	20240503	172000	761644950	9830	9830	9830	9830	0
227	20240503	171900	761644950	9830	9830	9830	9830	0
228	20240503	171800	761644950	9830	9830	9830	9830	0
229	20240503	171700	761644950	9830	9830	9830	9830	0
230	20240503	171600	761644950	9830	9830	9830	9830	0
231	20240503	171500	761644950	9830	9830	9830	9830	0
232	20240503	171400	761644950	9830	9830	9830	9830	0
233	20240503	171300	761644950	9830	9830	9830	9830	0
234	20240503	171200	761644950	9830	9830	9830	9830	0
235	20240503	171100	761644950	9830	9830	9830	9830	0
236	20240503	171000	761644950	9830	9830	9830	9830	0
237	20240503	170900	761644950	9830	9830	9830	9830	0
238	20240503	170800	761644950	9830	9830	9830	9830	0
239	20240503	170700	761644950	9830	9830	9830	9830	0
240	20240503	170600	761644950	9830	9830	9830	9830	0
241	20240503	170500	761644950	9830	9830	9830	9830	0
242	20240503	170400	761644950	9830	9830	9830	9830	589
243	20240503	170300	761644950	9830	9830	9830	9830	0
244	20240503	170200	761644950	9830	9830	9830	9830	0
245	20240503	170100	761644950	9830	9830	9830	9830	0
246	20240503	170000	761644950	9830	9830	9830	9830	0
247	20240503	165900	761644950	9830	9830	9830	9830	0
248	20240503	165800	761644950	9830	9830	9830	9830	0
249	20240503	165700	761644950	9830	9830	9830	9830	0
250	20240503	165600	761644950	9830	9830	9830	9830	0
251	20240503	165500	761644950	9830	9830	9830	9830	0
252	20240503	165400	761644950	9830	9830	9830	9830	0
253	20240503	165300	761644950	9830	9830	9830	9830	0
254	20240503	165200	761644950	9830	9830	9830	9830	0
255	20240503	165100	761644950	9830	9830	9830	9830	0
256	20240503	165000	761644950	9830	9830	9830	9830	0
257	20240503	164900	761644950	9830	9830	9830	9830	0
258	20240503	164800	761644950	9830	9830	9830	9830	0
259	20240503	164700	761644950	9830	9830	9830	9830	0
260	20240503	164600	761644950	9830	9830	9830	9830	0
261	20240503	164500	761644950	9830	9830	9830	9830	0
262	20240503	164400	761644950	9830	9830	9830	9830	0
263	20240503	164300	761644950	9830	9830	9830	9830	0
264	20240503	164200	761644950	9830	9830	9830	9830	0
265	20240503	164100	761644950	9830	9830	9830	9830	0
266	20240503	164000	761644950	9830	9830	9830	9830	0
267	20240503	163900	761644950	9830	9830	9830	9830	0
268	20240503	163800	761644950	9830	9830	9830	9830	0
269	20240503	163700	761644950	9830	9830	9830	9830	0
270	20240503	163600	761644950	9830	9830	9830	9830	0
271	20240503	163500	761644950	9830	9830	9830	9830	0
272	20240503	163400	761644950	9830	9830	9830	9830	589
273	20240503	163300	761644950	9830	9830	9830	9830	0
274	20240503	163200	761644950	9830	9830	9830	9830	0
275	20240503	163100	761644950	9830	9830	9830	9830	0
276	20240503	163000	761644950	9830	9830	9830	9830	0
277	20240503	162900	761644950	9830	9830	9830	9830	0
278	20240503	162800	761644950	9830	9830	9830	9830	0
279	20240503	162700	761644950	9830	9830	9830	9830	0
280	20240503	162600	761644950	9830	9830	9830	9830	0
281	20240503	162500	761644950	9830	9830	9830	9830	0
282	20240503	162400	761644950	9830	9830	9830	9830	0
283	20240503	162300	761644950	9830	9830	9830	9830	0
284	20240503	162200	761644950	9830	9830	9830	9830	0
285	20240503	162100	761644950	9830	9830	9830	9830	0
286	20240503	162000	761644950	9830	9830	9830	9830	0
287	20240503	161900	761644950	9830	9830	9830	9830	0
288	20240503	161800	761644950	9830	9830	9830	9830	0
289	20240503	161700	761644950	9830	9830	9830	9830	0
290	20240503	161600	761644950	9830	9830	9830	9830	0
291	20240503	161500	761644950	9830	9830	9830	9830	0
292	20240503	161400	761644950	9830	9830	9830	9830	0
293	20240503	161300	761644950	9830	9830	9830	9830	0
294	20240503	161200	761644950	9830	9830	9830	9830	0
295	20240503	161100	761644950	9830	9830	9830	9830	0
296	20240503	161000	761644950	9830	9830	9830	9830	0
297	20240503	160900	761644950	9830	9830	9830	9830	0
298	20240503	160800	761644950	9830	9830	9830	9830	0
299	20240503	160700	761644950	9830	9830	9830	9830	0
300	20240503	160600	761644950	9830	9830	9830	9830	0
301	20240503	160500	761644950	9830	9830	9830	9830	0
302	20240503	160400	761644950	9830	9830	9830	9830	589
303	20240503	160300	761644950	9830	9830	9830	9830	0
304	20240503	160200	761644950	9830	9830	9830	9830	0
305	20240503	160100	761644950	9830	9830	9830	9830	0
306	20240503	160000	761644950	9830	9830	9830	9830	0
307	20240503	155900	761644950	9830	9830	9830	9830	0
308	20240503	155800	761644950	9830	9830	9830	9830	0
309	20240503	155700	761644950	9830	9830	9830	9830	0
310	20240503	155600	761644950	9830	9830	9830	9830	0
311	20240503	155500	761644950	9830	9830	9830	9830	0
312	20240503	155400	761644950	9830	9830	9830	9830	0
313	20240503	155300	761644950	9830	9830	9830	9830	0
314	20240503	155200	761644950	9830	9830	9830	9830	0
315	20240503	155100	761644950	9830	9830	9830	9830	0
316	20240503	155000	761644950	9830	9830	9830	9830	0
317	20240503	154900	761644950	9830	9830	9830	9830	0
318	20240503	154800	761644950	9830	9830	9830	9830	0
319	20240503	154700	761644950	9830	9830	9830	9830	0
320	20240503	154600	761644950	9830	9830	9830	9830	0
321	20240503	154500	761644950	9830	9830	9830	9830	0
322	20240503	154400	761644950	9830	9830	9830	9830	0
323	20240503	154300	761644950	9830	9830	9830	9830	0
324	20240503	154200	761644950	9830	9830	9830	9830	0
325	20240503	154100	761644950	9830	9830	9830	9830	0
326	20240503	154000	761644950	9830	9830	9830	9830	0
327	20240503	153900	761644950	9830	9830	9830	9830	0
328	20240503	153800	761644950	9830	9830	9830	9830	0
329	20240503	153700	761644950	9830	9830	9830	9830	0
330	20240503	153600	761644950	9830	9830	9830	9830	0
331	20240503	153500	761644950	9830	9830	9830	9830	0
332	20240503	153400	761644950	9830	9830	9830	9830	589
333	20240503	153300	761644950	9830	9830	9830	9830	0
334	20240503	153200	761644950	9830	9830	9830	9830	0
335	20240503	153100	761644950	9830	9830	9830	9830	0
336	20240503	153000	761644950	9830	9830	9830	9830	589
337	20240503	152900	755855080	9860	9860	9860	9860	0
338	20240503	152800	755855080	9860	9860	9860	9860	0
339	20240503	152700	755855080	9860	9860	9860	9860	0
340	20240503	152600	755855080	9860	9860	9860	9860	0
341	20240503	152500	755855080	9860	9860	9860	9860	0
342	20240503	152400	755855080	9860	9860	9860	9860	0
343	20240503	152300	755855080	9860	9860	9860	9860	0
344	20240503	152200	755855080	9860	9860	9860	9860	0
345	20240503	152100	755855080	9860	9860	9860	9860	0
346	20240503	152000	755855080	9860	9860	9860	9860	0
347	20240503	151900	755855080	9860	9860	9860	9860	5
348	20240503	151800	755805780	9870	9870	9870	9870	0
349	20240503	151700	755805780	9870	9850	9870	9820	481
350	20240503	151600	751076340	9870	9870	9870	9870	1
351	20240503	151500	751066470	9870	9850	9870	9850	4
352	20240503	151400	751027040	9830	9830	9830	9830	5
353	20240503	151300	750977890	9830	9820	9830	9820	8
354	20240503	151200	750899300	9880	9880	9880	9880	0
355	20240503	151100	750899300	9880	9880	9880	9880	0
356	20240503	151000	750899300	9880	9850	9880	9820	101
357	20240503	150900	749902610	9810	9810	9810	9810	7
358	20240503	150800	749833940	9860	9820	9860	9810	255
359	20240503	150700	747331780	9850	9850	9850	9850	0
360	20240503	150600	747331780	9850	9850	9850	9850	0
361	20240503	150500	747331780	9850	9820	9850	9820	14
362	20240503	150400	747194270	9850	9850	9850	9850	1
363	20240503	150300	747184420	9820	9820	9820	9820	8
364	20240503	150200	747105860	9870	9830	9870	9830	29
365	20240503	150100	746820260	9830	9830	9830	9830	89
366	20240503	150000	745945390	9830	9830	9850	9830	47
367	20240503	145900	745483340	9840	9840	9870	9840	362
368	20240503	145800	741921170	9880	9880	9880	9850	100
369	20240503	145700	740936030	9880	9880	9880	9880	0
370	20240503	145600	740936030	9880	9880	9880	9850	7
371	20240503	145500	740867020	9850	9850	9850	9840	217
372	20240503	145400	738729720	9840	9840	9840	9840	126
373	20240503	145300	737489880	9850	9850	9850	9850	10
374	20240503	145200	737391380	9880	9880	9880	9880	0
375	20240503	145100	737391380	9880	9880	9880	9880	0
376	20240503	145000	737391380	9880	9880	9880	9880	0
377	20240503	144900	737391380	9880	9880	9880	9880	1
378	20240503	144800	737381500	9840	9850	9850	9840	10
379	20240503	144700	737283090	9880	9840	9880	9840	69
380	20240503	144600	736604030	9840	9830	9840	9830	14
381	20240503	144500	736466400	9840	9840	9840	9840	56
382	20240503	144400	735915360	9880	9880	9880	9880	0
383	20240503	144300	735915360	9880	9880	9880	9880	0
384	20240503	144200	735915360	9880	9880	9880	9880	0
385	20240503	144100	735915360	9880	9880	9880	9880	2
386	20240503	144000	735895600	9880	9860	9880	9860	3
387	20240503	143900	735865990	9840	9840	9840	9840	0
388	20240503	143800	735865990	9840	9840	9840	9840	0
389	20240503	143700	735865990	9840	9840	9840	9840	40
390	20240503	143600	735472390	9830	9830	9830	9830	143
391	20240503	143500	734066700	9840	9840	9850	9830	10
392	20240503	143400	733968300	9850	9850	9850	9850	210
393	20240503	143300	731899800	9850	9850	9850	9850	0
394	20240503	143200	731899800	9850	9850	9850	9850	1
395	20240503	143100	731889950	9840	9850	9850	9840	35
396	20240503	143000	731545310	9880	9880	9880	9880	0
397	20240503	142900	731545310	9880	9880	9880	9880	0
398	20240503	142800	731545310	9880	9880	9880	9880	0
399	20240503	142700	731545310	9880	9880	9880	9880	0
400	20240503	142600	731545310	9880	9880	9880	9880	0
401	20240503	142500	731545310	9880	9880	9880	9880	0
402	20240503	142400	731545310	9880	9880	9880	9880	0
403	20240503	142300	731545310	9880	9880	9880	9880	0
404	20240503	142200	731545310	9880	9870	9880	9870	2
405	20240503	142100	731525560	9860	9860	9860	9850	11
406	20240503	142000	731417120	9860	9860	9860	9860	1
407	20240503	141900	731407260	9850	9850	9850	9850	15
408	20240503	141800	731259510	9850	9850	9850	9850	0
409	20240503	141700	731259510	9850	9850	9850	9850	0
410	20240503	141600	731259510	9850	9850	9850	9850	0
411	20240503	141500	731259510	9850	9850	9850	9850	0
412	20240503	141400	731259510	9850	9850	9850	9850	28
413	20240503	141300	730983710	9810	9810	9810	9810	111
414	20240503	141200	729894800	9810	9810	9810	9810	8
415	20240503	141100	729816320	9840	9830	9850	9820	1640
416	20240503	141000	713673020	9810	9810	9810	9810	402
417	20240503	140900	709729400	9840	9840	9840	9840	0
418	20240503	140800	709729400	9840	9840	9840	9840	0
419	20240503	140700	709729400	9840	9840	9840	9840	38
420	20240503	140600	709355480	9810	9810	9810	9810	0
421	20240503	140500	709355480	9810	9810	9810	9810	0
422	20240503	140400	709355480	9810	9810	9810	9810	2
423	20240503	140300	709335860	9810	9810	9810	9810	2
424	20240503	140200	709316240	9810	9810	9810	9810	0
425	20240503	140100	709316240	9810	9810	9810	9810	0
426	20240503	140000	709316240	9810	9810	9810	9810	94
427	20240503	135900	708394100	9850	9850	9850	9850	0
428	20240503	135800	708394100	9850	9850	9850	9850	10
429	20240503	135700	708295600	9800	9800	9800	9800	0
430	20240503	135600	708295600	9800	9800	9800	9800	0
431	20240503	135500	708295600	9800	9800	9800	9800	0
432	20240503	135400	708295600	9800	9800	9800	9800	0
433	20240503	135300	708295600	9800	9800	9800	9800	310
434	20240503	135200	705257600	9800	9810	9810	9800	300
435	20240503	135100	702316700	9800	9810	9810	9800	310
436	20240503	135000	699277600	9810	9810	9810	9810	200
437	20240503	134900	697315600	9810	9810	9810	9810	0
438	20240503	134800	697315600	9810	9830	9830	9810	300
439	20240503	134700	694370740	9850	9850	9850	9850	0
440	20240503	134600	694370740	9850	9850	9850	9850	0
441	20240503	134500	694370740	9850	9850	9850	9850	0
442	20240503	134400	694370740	9850	9850	9850	9850	0
443	20240503	134300	694370740	9850	9850	9850	9850	0
444	20240503	134200	694370740	9850	9840	9850	9840	147
445	20240503	134100	692922810	9830	9830	9830	9830	0
446	20240503	134000	692922810	9830	9830	9830	9830	6
447	20240503	133900	692863830	9830	9820	9830	9820	2
448	20240503	133800	692844180	9830	9820	9830	9820	3
449	20240503	133700	692814710	9830	9830	9830	9830	0
450	20240503	133600	692814710	9830	9830	9830	9830	0
451	20240503	133500	692814710	9830	9830	9830	9830	20
452	20240503	133400	692618110	9850	9850	9850	9850	0
453	20240503	133300	692618110	9850	9850	9850	9850	0
454	20240503	133200	692618110	9850	9850	9850	9850	0
455	20240503	133100	692618110	9850	9850	9850	9850	0
456	20240503	133000	692618110	9850	9840	9850	9840	2
457	20240503	132900	692598420	9850	9850	9850	9850	0
458	20240503	132800	692598420	9850	9840	9850	9840	101
459	20240503	132700	691603580	9830	9830	9830	9830	0
460	20240503	132600	691603580	9830	9820	9830	9820	2
461	20240503	132500	691583930	9800	9800	9800	9800	0
462	20240503	132400	691583930	9800	9800	9800	9800	103
463	20240503	132300	690574530	9810	9810	9810	9810	1
464	20240503	132200	690564720	9810	9810	9810	9810	0
465	20240503	132100	690564720	9810	9810	9810	9810	1
466	20240503	132000	690554910	9810	9810	9810	9810	1
467	20240503	131900	690545100	9810	9810	9810	9810	3
468	20240503	131800	690515670	9810	9810	9810	9810	1
469	20240503	131700	690505860	9800	9800	9800	9800	5
470	20240503	131600	690456860	9810	9810	9810	9810	21
471	20240503	131500	690250850	9830	9830	9830	9830	0
472	20240503	131400	690250850	9830	9830	9830	9830	1
473	20240503	131300	690241020	9830	9830	9830	9830	0
474	20240503	131200	690241020	9830	9830	9830	9830	0
475	20240503	131100	690241020	9830	9830	9830	9830	0
476	20240503	131000	690241020	9830	9830	9830	9830	96
477	20240503	130900	689297340	9840	9820	9840	9810	227
478	20240503	130800	687065200	9820	9820	9820	9820	18
479	20240503	130700	686888440	9820	9820	9820	9820	0
480	20240503	130600	686888440	9820	9820	9820	9820	0
481	20240503	130500	686888440	9820	9820	9820	9820	0
482	20240503	130400	686888440	9820	9810	9820	9810	121
483	20240503	130300	685701420	9810	9810	9810	9810	13
484	20240503	130200	685573890	9810	9830	9850	9810	348
485	20240503	130100	682148160	9830	9830	9830	9830	1
486	20240503	130000	682138330	9830	9830	9830	9830	500
487	20240503	125900	677223330	9830	9840	9840	9830	2900
488	20240503	125800	648716130	9840	9830	9840	9800	70
489	20240503	125700	648027660	9830	9830	9830	9830	20
490	20240503	125600	647831060	9800	9800	9800	9800	100
491	20240503	125500	646851060	9800	9800	9800	9800	92
492	20240503	125400	645949460	9800	9810	9810	9790	706
493	20240503	125300	639037230	9800	9810	9810	9800	1074
494	20240503	125200	628511930	9800	9840	9840	9800	6001
495	20240503	125100	569610620	9840	9840	9840	9840	0
496	20240503	125000	569610620	9840	9840	9840	9840	1000
497	20240503	124900	559770620	9840	9840	9840	9840	50
498	20240503	124800	559278620	9840	9840	9840	9840	0
499	20240503	124700	559278620	9840	9840	9840	9840	422
500	20240503	124600	555126140	9850	9850	9850	9850	351
501	20240503	124500	551668790	9850	9850	9850	9850	909
502	20240503	124400	542715140	9860	9870	9870	9860	157
503	20240503	124300	541167020	9890	9890	9890	9890	0
504	20240503	124200	541167020	9890	9890	9890	9890	10
505	20240503	124100	541068120	9860	9860	9860	9860	200
506	20240503	124000	539096120	9860	9870	9870	9860	400
507	20240503	123900	535148590	9900	9880	9900	9880	9
508	20240503	123800	535059510	9870	9870	9870	9870	0
509	20240503	123700	535059510	9870	9870	9870	9870	1
510	20240503	123600	535049640	9880	9880	9880	9880	0
511	20240503	123500	535049640	9880	9870	9880	9870	11
512	20240503	123400	534941060	9870	9870	9870	9870	0
513	20240503	123300	534941060	9870	9870	9870	9870	0
514	20240503	123200	534941060	9870	9870	9870	9870	0
515	20240503	123100	534941060	9870	9850	9870	9850	519
516	20240503	123000	529828550	9850	9850	9850	9850	0
517	20240503	122900	529828550	9850	9870	9870	9850	1821
518	20240503	122800	511879260	9870	9880	9890	9870	1149
519	20240503	122700	500538200	9880	9880	9880	9880	39
520	20240503	122600	500152880	9880	9880	9880	9880	20
521	20240503	122500	499955280	9880	9880	9880	9880	604
522	20240503	122400	493987760	9900	9890	9900	9890	5
523	20240503	122300	493938300	9900	9900	9900	9900	0
524	20240503	122200	493938300	9900	9900	9900	9900	29
525	20240503	122100	493651200	9890	9890	9890	9890	0
526	20240503	122000	493651200	9890	9890	9890	9890	0
527	20240503	121900	493651200	9890	9890	9890	9890	0
528	20240503	121800	493651200	9890	9890	9890	9890	261
529	20240503	121700	491069910	9900	9900	9900	9900	3
530	20240503	121600	491040210	9900	9900	9900	9900	0
531	20240503	121500	491040210	9900	9900	9900	9900	3
532	20240503	121400	491010510	9900	9900	9900	9900	0
533	20240503	121300	491010510	9900	9900	9900	9900	7
534	20240503	121200	490941210	9900	9900	9900	9900	14
535	20240503	121100	490802610	9900	9890	9900	9890	543
536	20240503	121000	485431910	9890	9890	9890	9890	501
537	20240503	120900	480477020	9890	9890	9890	9890	0
538	20240503	120800	480477020	9890	9890	9890	9890	3
539	20240503	120700	480447350	9890	9890	9890	9880	534
540	20240503	120600	475171090	9890	9890	9890	9880	972
541	20240503	120500	465565680	9880	9930	9940	9880	2602
542	20240503	120400	439825890	9930	9930	9930	9930	0
543	20240503	120300	439825890	9930	9920	9930	9920	2
544	20240503	120200	439806040	9920	9930	9930	9920	303
545	20240503	120100	436799340	9930	9930	9930	9930	0
546	20240503	120000	436799340	9930	9930	9930	9930	4
547	20240503	115900	436759620	9930	9930	9930	9930	5
548	20240503	115800	436709970	9940	9940	9940	9940	3
549	20240503	115700	436680150	9940	9940	9940	9940	2
550	20240503	115600	436660270	9940	9940	9940	9940	1
551	20240503	115500	436650330	9940	9940	9940	9940	0
552	20240503	115400	436650330	9940	9940	9940	9940	0
553	20240503	115300	436650330	9940	9940	9940	9940	1
554	20240503	115200	436640390	9940	9940	9940	9940	0
555	20240503	115100	436640390	9940	9940	9940	9940	2
556	20240503	115000	436620510	9940	9940	9940	9940	1
557	20240503	114900	436610570	9930	9930	9930	9930	0
558	20240503	114800	436610570	9930	9930	9930	9930	0
559	20240503	114700	436610570	9930	9930	9930	9930	55
560	20240503	114600	436064420	9930	9930	9930	9930	1
561	20240503	114500	436054490	9920	9920	9920	9920	0
562	20240503	114400	436054490	9920	9920	9920	9920	0
563	20240503	114300	436054490	9920	9920	9920	9920	1
564	20240503	114200	436044570	9920	9920	9920	9920	1
565	20240503	114100	436034650	9910	9910	9910	9910	0
566	20240503	114000	436034650	9910	9910	9910	9910	0
567	20240503	113900	436034650	9910	9910	9910	9910	0
568	20240503	113800	436034650	9910	9910	9910	9910	0
569	20240503	113700	436034650	9910	9910	9910	9910	0
570	20240503	113600	436034650	9910	9930	9930	9910	50
571	20240503	113500	435538900	9940	9940	9940	9940	0
572	20240503	113400	435538900	9940	9940	9940	9940	32
573	20240503	113300	435220820	9940	9930	9940	9930	12
574	20240503	113200	435101640	9900	9900	9900	9900	0
575	20240503	113100	435101640	9900	9900	9900	9900	0
576	20240503	113000	435101640	9900	9900	9900	9900	0
577	20240503	112900	435101640	9900	9900	9900	9900	0
578	20240503	112800	435101640	9900	9900	9900	9900	0
579	20240503	112700	435101640	9900	9910	9940	9900	111
580	20240503	112600	434002360	9900	9900	9900	9900	1
581	20240503	112500	433992460	9890	9900	9900	9890	500
582	20240503	112400	429047450	9890	9890	9890	9890	0
583	20240503	112300	429047450	9890	9890	9890	9890	0
584	20240503	112200	429047450	9890	9890	9890	9890	0
585	20240503	112100	429047450	9890	9890	9890	9890	91
586	20240503	112000	428147460	9890	9910	9910	9890	519
587	20240503	111900	423007000	9950	9950	9950	9950	0
588	20240503	111800	423007000	9950	9950	9950	9950	0
589	20240503	111700	423007000	9950	9910	9950	9910	21
590	20240503	111600	422798850	9910	9910	9910	9910	0
591	20240503	111500	422798850	9910	9910	9910	9910	30
592	20240503	111400	422501550	9940	9940	9940	9940	10
593	20240503	111300	422402150	9960	9960	9960	9960	0
594	20240503	111200	422402150	9960	9920	9960	9920	15
595	20240503	111100	422253050	9910	9910	9910	9910	0
596	20240503	111000	422253050	9910	9910	9910	9910	0
597	20240503	110900	422253050	9910	9910	9910	9910	100
598	20240503	110800	421262050	9910	9910	9910	9910	0
599	20240503	110700	421262050	9910	9910	9910	9910	100
600	20240503	110600	420271050	9910	9910	9910	9910	1
601	20240503	110500	420261140	9900	9900	9900	9900	0
602	20240503	110400	420261140	9900	9900	9900	9900	0
603	20240503	110300	420261140	9900	9900	9900	9890	83
604	20240503	110200	419439490	9900	9900	9900	9900	0
605	20240503	110100	419439490	9900	9900	9900	9900	15
606	20240503	110000	419290990	9900	9920	9920	9900	1337
607	20240503	105900	406044420	9930	9930	9930	9930	0
608	20240503	105800	406044420	9930	9930	9930	9930	0
609	20240503	105700	406044420	9930	9930	9930	9930	0
610	20240503	105600	406044420	9930	9930	9930	9930	1
611	20240503	105500	406034490	9920	9920	9920	9920	1
612	20240503	105400	406024570	9910	9910	9910	9910	0
613	20240503	105300	406024570	9910	9910	9910	9910	0
614	20240503	105200	406024570	9910	9910	9910	9910	34
615	20240503	105100	405687630	9910	9910	9910	9910	62
616	20240503	105000	405073210	9900	9920	9920	9900	101
617	20240503	104900	404071820	9890	9890	9890	9890	0
618	20240503	104800	404071820	9890	9890	9890	9890	0
619	20240503	104700	404071820	9890	9890	9890	9890	0
620	20240503	104600	404071820	9890	9910	9910	9890	196
621	20240503	104500	402131320	9930	9930	9930	9930	16
622	20240503	104400	401972440	9910	9910	9910	9910	0
623	20240503	104300	401972440	9910	9910	9910	9910	0
624	20240503	104200	401972440	9910	9910	9910	9910	220
625	20240503	104100	399792240	9920	9920	9920	9920	1
626	20240503	104000	399782320	9910	9920	9920	9910	518
627	20240503	103900	394648840	9920	9920	9920	9920	1
628	20240503	103800	394638920	9910	9910	9910	9910	1
629	20240503	103700	394629010	9910	9910	9910	9910	0
630	20240503	103600	394629010	9910	9910	9910	9910	106
631	20240503	103500	393578550	9910	9910	9910	9910	19
632	20240503	103400	393390260	9910	9910	9910	9910	0
633	20240503	103300	393390260	9910	9910	9910	9910	0
634	20240503	103200	393390260	9910	9910	9910	9910	20
635	20240503	103100	393192060	9910	9930	9930	9910	86
636	20240503	103000	392339260	9970	9970	9970	9970	0
637	20240503	102900	392339260	9970	9970	9970	9970	90
638	20240503	102800	391441960	9970	9970	9970	9970	0
639	20240503	102700	391441960	9970	9970	9970	9970	0
640	20240503	102600	391441960	9970	9970	9970	9970	4
641	20240503	102500	391402080	9970	9970	9970	9970	66
642	20240503	102400	390744060	9970	9920	9970	9920	10
643	20240503	102300	390644710	9900	9910	9910	9900	19
644	20240503	102200	390456590	9900	9900	9900	9900	4
645	20240503	102100	390416990	9900	9900	9900	9900	0
646	20240503	102000	390416990	9900	9900	9900	9900	48
647	20240503	101900	389941790	9890	9890	9890	9890	927
648	20240503	101800	380773760	9900	9940	9940	9900	1608
649	20240503	101700	364841450	9940	9950	9950	9940	410
650	20240503	101600	360765950	9970	9970	9970	9970	0
651	20240503	101500	360765950	9970	9950	9970	9950	23
652	20240503	101400	360536770	9940	9930	9940	9930	11
653	20240503	101300	360427440	9940	9920	9940	9920	3
654	20240503	101200	360397650	9910	9910	9910	9910	0
655	20240503	101100	360397650	9910	9910	9910	9910	0
656	20240503	101000	360397650	9910	9920	9920	9910	600
657	20240503	100900	354446970	9920	9920	9920	9920	0
658	20240503	100800	354446970	9920	9920	9920	9920	100
659	20240503	100700	353454970	9920	9930	9930	9920	500
660	20240503	100600	348494280	9950	9930	9950	9930	90
661	20240503	100500	347598970	9920	9920	9920	9920	97
662	20240503	100400	346636730	9910	9910	9920	9900	511
663	20240503	100300	341577640	9900	9930	9930	9900	910
664	20240503	100200	332560090	9930	9920	9930	9920	6
665	20240503	100100	332500560	9920	9920	9920	9920	0
666	20240503	100000	332500560	9920	9910	9920	9900	800
667	20240503	095900	324573040	9910	9980	9980	9910	900
668	20240503	095800	315641760	10040	10040	10040	10040	0
669	20240503	095700	315641760	10040	9990	10040	9990	94
670	20240503	095600	314702400	9990	9990	9990	9990	4
671	20240503	095500	314662440	9980	9980	9980	9980	1
672	20240503	095400	314652460	9970	9970	9970	9970	0
673	20240503	095300	314652460	9970	9990	9990	9960	112
674	20240503	095200	313536600	9980	9970	9980	9970	2
675	20240503	095100	313516650	9960	9910	9960	9910	178
676	20240503	095000	311745520	9930	9900	9930	9900	510
677	20240503	094900	306685780	9890	9890	9890	9890	0
678	20240503	094800	306685780	9890	9910	9920	9890	393
679	20240503	094700	302792070	9890	9950	10040	9890	2908
680	20240503	094600	273990510	9900	9940	9940	9900	3500
681	20240503	094500	239267530	9940	9960	9960	9940	1400
682	20240503	094400	225345410	9960	9970	9970	9960	22
683	20240503	094300	225126250	9970	10020	10020	9960	202
684	20240503	094200	223114260	10050	10050	10050	10050	0
685	20240503	094100	223114260	10050	9980	10060	9950	468
686	20240503	094000	218450100	10000	10000	10000	10000	0
687	20240503	093900	218450100	10000	9960	10000	9960	10
688	20240503	093800	218350300	9950	9990	9990	9950	2800
689	20240503	093700	190455440	9980	10040	10050	9980	1125
690	20240503	093600	179214320	10040	10040	10040	10040	0
691	20240503	093500	179214320	10040	10040	10040	10040	0
692	20240503	093400	179214320	10040	10040	10040	10040	100
693	20240503	093300	178210320	10040	10000	10040	9990	194
694	20240503	093200	176267760	10000	10020	10020	10000	169
695	20240503	093100	174577740	10030	10020	10030	10020	180
696	20240503	093000	172772400	10000	10000	10000	10000	100
697	20240503	092900	171772400	10010	10000	10010	10000	4
698	20240503	092800	171732380	9980	9990	9990	9980	301
699	20240503	092700	168728390	9980	9980	9980	9980	0
700	20240503	092600	168728390	9980	10000	10040	9950	1268
701	20240503	092500	156087050	9980	9990	10040	9980	2045
702	20240503	092400	135664880	9980	10020	10040	9980	1066
703	20240503	092300	124997680	10010	9950	10010	9950	165
704	20240503	092200	123350610	9940	9970	10000	9940	1253
705	20240503	092100	110871460	9980	10000	10000	9950	593
706	20240503	092000	104953460	10000	10000	10000	10000	1
707	20240503	091900	104943460	9990	10040	10040	9990	268
708	20240503	091800	102264720	10040	10000	10040	9990	1125
709	20240503	091700	91014830	10030	10090	10090	10000	2065
710	20240503	091600	70333950	10090	10100	10100	10090	100
711	20240503	091500	69324940	10090	10130	10160	10090	208
712	20240503	091400	67224210	10130	10120	10130	10090	218
713	20240503	091300	65021170	10150	10130	10150	10100	746
714	20240503	091200	57486070	10100	10140	10140	10100	268
715	20240503	091100	54774960	10100	10100	10100	10100	0
716	20240503	091000	54774960	10100	10230	10240	10100	2275
717	20240503	090900	31651290	10240	10360	10360	10240	1102
718	20240503	090800	20339690	10350	10350	10350	10350	0
719	20240503	090700	20339690	10350	10350	10350	10350	0
720	20240503	090600	20339690	10350	10360	10360	10350	100
721	20240503	090500	19304590	10430	10430	10430	10430	48
722	20240503	090400	18803950	10350	10350	10350	10350	0
723	20240503	090300	18803950	10350	10360	10360	10350	100
724	20240503	090200	17768650	10350	10380	10380	10350	200
725	20240503	090100	15698120	10350	10380	10710	10350	904
726	20240503	090000	6321850	10470	10470	10470	10370	608