KissMeData/356680/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	212100	882307790	5660	5660	5660	5660	3099
3	20240502	212000	882307790	5660	5660	5660	5660	0
4	20240502	211900	882307790	5660	5660	5660	5660	0
5	20240502	211800	882307790	5660	5660	5660	5660	0
6	20240502	211700	882307790	5660	5660	5660	5660	0
7	20240502	211600	882307790	5660	5660	5660	5660	0
8	20240502	211500	882307790	5660	5660	5660	5660	0
9	20240502	211400	882307790	5660	5660	5660	5660	0
10	20240502	211300	882307790	5660	5660	5660	5660	0
11	20240502	211200	882307790	5660	5660	5660	5660	0
12	20240502	211100	882307790	5660	5660	5660	5660	0
13	20240502	211000	882307790	5660	5660	5660	5660	0
14	20240502	210900	882307790	5660	5660	5660	5660	0
15	20240502	210800	882307790	5660	5660	5660	5660	0
16	20240502	210700	882307790	5660	5660	5660	5660	0
17	20240502	210600	882307790	5660	5660	5660	5660	0
18	20240502	210500	882307790	5660	5660	5660	5660	0
19	20240502	210400	882307790	5660	5660	5660	5660	0
20	20240502	210300	882307790	5660	5660	5660	5660	0
21	20240502	210200	882307790	5660	5660	5660	5660	0
22	20240502	210100	882307790	5660	5660	5660	5660	0
23	20240502	210000	882307790	5660	5660	5660	5660	0
24	20240502	205900	882307790	5660	5660	5660	5660	0
25	20240502	205800	882307790	5660	5660	5660	5660	0
26	20240502	205700	882307790	5660	5660	5660	5660	0
27	20240502	205600	882307790	5660	5660	5660	5660	0
28	20240502	205500	882307790	5660	5660	5660	5660	0
29	20240502	205400	882307790	5660	5660	5660	5660	0
30	20240502	205300	882307790	5660	5660	5660	5660	0
31	20240502	205200	882307790	5660	5660	5660	5660	0
32	20240502	205100	882307790	5660	5660	5660	5660	3099
33	20240502	205000	882307790	5660	5660	5660	5660	0
34	20240502	204900	882307790	5660	5660	5660	5660	0
35	20240502	204800	882307790	5660	5660	5660	5660	0
36	20240502	204700	882307790	5660	5660	5660	5660	0
37	20240502	204600	882307790	5660	5660	5660	5660	0
38	20240502	204500	882307790	5660	5660	5660	5660	0
39	20240502	204400	882307790	5660	5660	5660	5660	0
40	20240502	204300	882307790	5660	5660	5660	5660	0
41	20240502	204200	882307790	5660	5660	5660	5660	0
42	20240502	204100	882307790	5660	5660	5660	5660	0
43	20240502	204000	882307790	5660	5660	5660	5660	0
44	20240502	203900	882307790	5660	5660	5660	5660	0
45	20240502	203800	882307790	5660	5660	5660	5660	0
46	20240502	203700	882307790	5660	5660	5660	5660	0
47	20240502	203600	882307790	5660	5660	5660	5660	0
48	20240502	203500	882307790	5660	5660	5660	5660	0
49	20240502	203400	882307790	5660	5660	5660	5660	0
50	20240502	203300	882307790	5660	5660	5660	5660	0
51	20240502	203200	882307790	5660	5660	5660	5660	0
52	20240502	203100	882307790	5660	5660	5660	5660	0
53	20240502	203000	882307790	5660	5660	5660	5660	0
54	20240502	202900	882307790	5660	5660	5660	5660	0
55	20240502	202800	882307790	5660	5660	5660	5660	0
56	20240502	202700	882307790	5660	5660	5660	5660	0
57	20240502	202600	882307790	5660	5660	5660	5660	0
58	20240502	202500	882307790	5660	5660	5660	5660	0
59	20240502	202400	882307790	5660	5660	5660	5660	0
60	20240502	202300	882307790	5660	5660	5660	5660	0
61	20240502	202200	882307790	5660	5660	5660	5660	0
62	20240502	202100	882307790	5660	5660	5660	5660	3099
63	20240502	202000	882307790	5660	5660	5660	5660	0
64	20240502	201900	882307790	5660	5660	5660	5660	0
65	20240502	201800	882307790	5660	5660	5660	5660	0
66	20240502	201700	882307790	5660	5660	5660	5660	0
67	20240502	201600	882307790	5660	5660	5660	5660	0
68	20240502	201500	882307790	5660	5660	5660	5660	0
69	20240502	201400	882307790	5660	5660	5660	5660	0
70	20240502	201300	882307790	5660	5660	5660	5660	0
71	20240502	201200	882307790	5660	5660	5660	5660	0
72	20240502	201100	882307790	5660	5660	5660	5660	0
73	20240502	201000	882307790	5660	5660	5660	5660	0
74	20240502	200900	882307790	5660	5660	5660	5660	0
75	20240502	200800	882307790	5660	5660	5660	5660	0
76	20240502	200700	882307790	5660	5660	5660	5660	0
77	20240502	200600	882307790	5660	5660	5660	5660	0
78	20240502	200500	882307790	5660	5660	5660	5660	0
79	20240502	200400	882307790	5660	5660	5660	5660	0
80	20240502	200300	882307790	5660	5660	5660	5660	0
81	20240502	200200	882307790	5660	5660	5660	5660	0
82	20240502	200100	882307790	5660	5660	5660	5660	0
83	20240502	200000	882307790	5660	5660	5660	5660	0
84	20240502	195900	882307790	5660	5660	5660	5660	0
85	20240502	195800	882307790	5660	5660	5660	5660	0
86	20240502	195700	882307790	5660	5660	5660	5660	0
87	20240502	195600	882307790	5660	5660	5660	5660	0
88	20240502	195500	882307790	5660	5660	5660	5660	0
89	20240502	195400	882307790	5660	5660	5660	5660	0
90	20240502	195300	882307790	5660	5660	5660	5660	0
91	20240502	195200	882307790	5660	5660	5660	5660	0
92	20240502	195100	882307790	5660	5660	5660	5660	3099
93	20240502	195000	882307790	5660	5660	5660	5660	0
94	20240502	194900	882307790	5660	5660	5660	5660	0
95	20240502	194800	882307790	5660	5660	5660	5660	0
96	20240502	194700	882307790	5660	5660	5660	5660	0
97	20240502	194600	882307790	5660	5660	5660	5660	0
98	20240502	194500	882307790	5660	5660	5660	5660	0
99	20240502	194400	882307790	5660	5660	5660	5660	0
100	20240502	194300	882307790	5660	5660	5660	5660	0
101	20240502	194200	882307790	5660	5660	5660	5660	0
102	20240502	194100	882307790	5660	5660	5660	5660	0
103	20240502	194000	882307790	5660	5660	5660	5660	0
104	20240502	193900	882307790	5660	5660	5660	5660	0
105	20240502	193800	882307790	5660	5660	5660	5660	0
106	20240502	193700	882307790	5660	5660	5660	5660	0
107	20240502	193600	882307790	5660	5660	5660	5660	0
108	20240502	193500	882307790	5660	5660	5660	5660	0
109	20240502	193400	882307790	5660	5660	5660	5660	0
110	20240502	193300	882307790	5660	5660	5660	5660	0
111	20240502	193200	882307790	5660	5660	5660	5660	0
112	20240502	193100	882307790	5660	5660	5660	5660	0
113	20240502	193000	882307790	5660	5660	5660	5660	0
114	20240502	192900	882307790	5660	5660	5660	5660	0
115	20240502	192800	882307790	5660	5660	5660	5660	0
116	20240502	192700	882307790	5660	5660	5660	5660	0
117	20240502	192600	882307790	5660	5660	5660	5660	0
118	20240502	192500	882307790	5660	5660	5660	5660	0
119	20240502	192400	882307790	5660	5660	5660	5660	0
120	20240502	192300	882307790	5660	5660	5660	5660	0
121	20240502	192200	882307790	5660	5660	5660	5660	0
122	20240502	192100	882307790	5660	5660	5660	5660	3099
123	20240502	192000	882307790	5660	5660	5660	5660	0
124	20240502	191900	882307790	5660	5660	5660	5660	0
125	20240502	191800	882307790	5660	5660	5660	5660	0
126	20240502	191700	882307790	5660	5660	5660	5660	0
127	20240502	191600	882307790	5660	5660	5660	5660	0
128	20240502	191500	882307790	5660	5660	5660	5660	0
129	20240502	191400	882307790	5660	5660	5660	5660	0
130	20240502	191300	882307790	5660	5660	5660	5660	0
131	20240502	191200	882307790	5660	5660	5660	5660	0
132	20240502	191100	882307790	5660	5660	5660	5660	0
133	20240502	191000	882307790	5660	5660	5660	5660	0
134	20240502	190900	882307790	5660	5660	5660	5660	0
135	20240502	190800	882307790	5660	5660	5660	5660	0
136	20240502	190700	882307790	5660	5660	5660	5660	0
137	20240502	190600	882307790	5660	5660	5660	5660	0
138	20240502	190500	882307790	5660	5660	5660	5660	0
139	20240502	190400	882307790	5660	5660	5660	5660	0
140	20240502	190300	882307790	5660	5660	5660	5660	0
141	20240502	190200	882307790	5660	5660	5660	5660	0
142	20240502	190100	882307790	5660	5660	5660	5660	0
143	20240502	190000	882307790	5660	5660	5660	5660	0
144	20240502	185900	882307790	5660	5660	5660	5660	0
145	20240502	185800	882307790	5660	5660	5660	5660	0
146	20240502	185700	882307790	5660	5660	5660	5660	0
147	20240502	185600	882307790	5660	5660	5660	5660	0
148	20240502	185500	882307790	5660	5660	5660	5660	0
149	20240502	185400	882307790	5660	5660	5660	5660	0
150	20240502	185300	882307790	5660	5660	5660	5660	0
151	20240502	185200	882307790	5660	5660	5660	5660	0
152	20240502	185100	882307790	5660	5660	5660	5660	3099
153	20240502	185000	882307790	5660	5660	5660	5660	0
154	20240502	184900	882307790	5660	5660	5660	5660	0
155	20240502	184800	882307790	5660	5660	5660	5660	0
156	20240502	184700	882307790	5660	5660	5660	5660	0
157	20240502	184600	882307790	5660	5660	5660	5660	0
158	20240502	184500	882307790	5660	5660	5660	5660	0
159	20240502	184400	882307790	5660	5660	5660	5660	0
160	20240502	184300	882307790	5660	5660	5660	5660	0
161	20240502	184200	882307790	5660	5660	5660	5660	0
162	20240502	184100	882307790	5660	5660	5660	5660	0
163	20240502	184000	882307790	5660	5660	5660	5660	0
164	20240502	183900	882307790	5660	5660	5660	5660	0
165	20240502	183800	882307790	5660	5660	5660	5660	0
166	20240502	183700	882307790	5660	5660	5660	5660	0
167	20240502	183600	882307790	5660	5660	5660	5660	0
168	20240502	183500	882307790	5660	5660	5660	5660	0
169	20240502	183400	882307790	5660	5660	5660	5660	0
170	20240502	183300	882307790	5660	5660	5660	5660	0
171	20240502	183200	882307790	5660	5660	5660	5660	0
172	20240502	183100	882307790	5660	5660	5660	5660	0
173	20240502	183000	882307790	5660	5660	5660	5660	0
174	20240502	182900	882307790	5660	5660	5660	5660	0
175	20240502	182800	882307790	5660	5660	5660	5660	0
176	20240502	182700	882307790	5660	5660	5660	5660	0
177	20240502	182600	882307790	5660	5660	5660	5660	0
178	20240502	182500	882307790	5660	5660	5660	5660	0
179	20240502	182400	882307790	5660	5660	5660	5660	0
180	20240502	182300	882307790	5660	5660	5660	5660	0
181	20240502	182200	882307790	5660	5660	5660	5660	0
182	20240502	182100	882307790	5660	5660	5660	5660	3099
183	20240502	182000	882307790	5660	5660	5660	5660	0
184	20240502	181900	882307790	5660	5660	5660	5660	0
185	20240502	181800	882307790	5660	5660	5660	5660	0
186	20240502	181700	882307790	5660	5660	5660	5660	0
187	20240502	181600	882307790	5660	5660	5660	5660	0
188	20240502	181500	882307790	5660	5660	5660	5660	0
189	20240502	181400	882307790	5660	5660	5660	5660	0
190	20240502	181300	882307790	5660	5660	5660	5660	0
191	20240502	181200	882307790	5660	5660	5660	5660	0
192	20240502	181100	882307790	5660	5660	5660	5660	0
193	20240502	181000	882307790	5660	5660	5660	5660	0
194	20240502	180900	882307790	5660	5660	5660	5660	0
195	20240502	180800	882307790	5660	5660	5660	5660	0
196	20240502	180700	882307790	5660	5660	5660	5660	0
197	20240502	180600	882307790	5660	5660	5660	5660	0
198	20240502	180500	882307790	5660	5660	5660	5660	0
199	20240502	180400	882307790	5660	5660	5660	5660	0
200	20240502	180300	882307790	5660	5660	5660	5660	0
201	20240502	180200	882307790	5660	5660	5660	5660	0
202	20240502	180100	882307790	5660	5660	5660	5660	0
203	20240502	180000	882307790	5660	5660	5660	5660	0
204	20240502	175900	882307790	5660	5660	5660	5660	0
205	20240502	175800	882307790	5660	5660	5660	5660	0
206	20240502	175700	882307790	5660	5660	5660	5660	0
207	20240502	175600	882307790	5660	5660	5660	5660	0
208	20240502	175500	882307790	5660	5660	5660	5660	0
209	20240502	175400	882307790	5660	5660	5660	5660	0
210	20240502	175300	882307790	5660	5660	5660	5660	0
211	20240502	175200	882307790	5660	5660	5660	5660	0
212	20240502	175100	882307790	5660	5660	5660	5660	3099
213	20240502	175000	882307790	5660	5660	5660	5660	0
214	20240502	174900	882307790	5660	5660	5660	5660	0
215	20240502	174800	882307790	5660	5660	5660	5660	0
216	20240502	174700	882307790	5660	5660	5660	5660	0
217	20240502	174600	882307790	5660	5660	5660	5660	0
218	20240502	174500	882307790	5660	5660	5660	5660	0
219	20240502	174400	882307790	5660	5660	5660	5660	0
220	20240502	174300	882307790	5660	5660	5660	5660	0
221	20240502	174200	882307790	5660	5660	5660	5660	0
222	20240502	174100	882307790	5660	5660	5660	5660	0
223	20240502	174000	882307790	5660	5660	5660	5660	0
224	20240502	173900	882307790	5660	5660	5660	5660	0
225	20240502	173800	882307790	5660	5660	5660	5660	0
226	20240502	173700	882307790	5660	5660	5660	5660	0
227	20240502	173600	882307790	5660	5660	5660	5660	0
228	20240502	173500	882307790	5660	5660	5660	5660	0
229	20240502	173400	882307790	5660	5660	5660	5660	0
230	20240502	173300	882307790	5660	5660	5660	5660	0
231	20240502	173200	882307790	5660	5660	5660	5660	0
232	20240502	173100	882307790	5660	5660	5660	5660	0
233	20240502	173000	882307790	5660	5660	5660	5660	0
234	20240502	172900	882307790	5660	5660	5660	5660	0
235	20240502	172800	882307790	5660	5660	5660	5660	0
236	20240502	172700	882307790	5660	5660	5660	5660	0
237	20240502	172600	882307790	5660	5660	5660	5660	0
238	20240502	172500	882307790	5660	5660	5660	5660	0
239	20240502	172400	882307790	5660	5660	5660	5660	0
240	20240502	172300	882307790	5660	5660	5660	5660	0
241	20240502	172200	882307790	5660	5660	5660	5660	0
242	20240502	172100	882307790	5660	5660	5660	5660	3099
243	20240502	172000	882307790	5660	5660	5660	5660	0
244	20240502	171900	882307790	5660	5660	5660	5660	0
245	20240502	171800	882307790	5660	5660	5660	5660	0
246	20240502	171700	882307790	5660	5660	5660	5660	0
247	20240502	171600	882307790	5660	5660	5660	5660	0
248	20240502	171500	882307790	5660	5660	5660	5660	0
249	20240502	171400	882307790	5660	5660	5660	5660	0
250	20240502	171300	882307790	5660	5660	5660	5660	0
251	20240502	171200	882307790	5660	5660	5660	5660	0
252	20240502	171100	882307790	5660	5660	5660	5660	0
253	20240502	171000	882307790	5660	5660	5660	5660	0
254	20240502	170900	882307790	5660	5660	5660	5660	0
255	20240502	170800	882307790	5660	5660	5660	5660	0
256	20240502	170700	882307790	5660	5660	5660	5660	0
257	20240502	170600	882307790	5660	5660	5660	5660	0
258	20240502	170500	882307790	5660	5660	5660	5660	0
259	20240502	170400	882307790	5660	5660	5660	5660	0
260	20240502	170300	882307790	5660	5660	5660	5660	0
261	20240502	170200	882307790	5660	5660	5660	5660	0
262	20240502	170100	882307790	5660	5660	5660	5660	0
263	20240502	170000	882307790	5660	5660	5660	5660	0
264	20240502	165900	882307790	5660	5660	5660	5660	0
265	20240502	165800	882307790	5660	5660	5660	5660	0
266	20240502	165700	882307790	5660	5660	5660	5660	0
267	20240502	165600	882307790	5660	5660	5660	5660	0
268	20240502	165500	882307790	5660	5660	5660	5660	0
269	20240502	165400	882307790	5660	5660	5660	5660	0
270	20240502	165300	882307790	5660	5660	5660	5660	0
271	20240502	165200	882307790	5660	5660	5660	5660	0
272	20240502	165100	882307790	5660	5660	5660	5660	3099
273	20240502	165000	882307790	5660	5660	5660	5660	0
274	20240502	164900	882307790	5660	5660	5660	5660	0
275	20240502	164800	882307790	5660	5660	5660	5660	0
276	20240502	164700	882307790	5660	5660	5660	5660	0
277	20240502	164600	882307790	5660	5660	5660	5660	0
278	20240502	164500	882307790	5660	5660	5660	5660	0
279	20240502	164400	882307790	5660	5660	5660	5660	0
280	20240502	164300	882307790	5660	5660	5660	5660	0
281	20240502	164200	882307790	5660	5660	5660	5660	0
282	20240502	164100	882307790	5660	5660	5660	5660	0
283	20240502	164000	882307790	5660	5660	5660	5660	0
284	20240502	163900	882307790	5660	5660	5660	5660	0
285	20240502	163800	882307790	5660	5660	5660	5660	0
286	20240502	163700	882307790	5660	5660	5660	5660	0
287	20240502	163600	882307790	5660	5660	5660	5660	0
288	20240502	163500	882307790	5660	5660	5660	5660	0
289	20240502	163400	882307790	5660	5660	5660	5660	0
290	20240502	163300	882307790	5660	5660	5660	5660	0
291	20240502	163200	882307790	5660	5660	5660	5660	0
292	20240502	163100	882307790	5660	5660	5660	5660	0
293	20240502	163000	882307790	5660	5660	5660	5660	0
294	20240502	162900	882307790	5660	5660	5660	5660	0
295	20240502	162800	882307790	5660	5660	5660	5660	0
296	20240502	162700	882307790	5660	5660	5660	5660	0
297	20240502	162600	882307790	5660	5660	5660	5660	0
298	20240502	162500	882307790	5660	5660	5660	5660	0
299	20240502	162400	882307790	5660	5660	5660	5660	0
300	20240502	162300	882307790	5660	5660	5660	5660	0
301	20240502	162200	882307790	5660	5660	5660	5660	0
302	20240502	162100	882307790	5660	5660	5660	5660	3099
303	20240502	162000	882307790	5660	5660	5660	5660	0
304	20240502	161900	882307790	5660	5660	5660	5660	0
305	20240502	161800	882307790	5660	5660	5660	5660	0
306	20240502	161700	882307790	5660	5660	5660	5660	0
307	20240502	161600	882307790	5660	5660	5660	5660	0
308	20240502	161500	882307790	5660	5660	5660	5660	0
309	20240502	161400	882307790	5660	5660	5660	5660	0
310	20240502	161300	882307790	5660	5660	5660	5660	0
311	20240502	161200	882307790	5660	5660	5660	5660	0
312	20240502	161100	882307790	5660	5660	5660	5660	0
313	20240502	161000	882307790	5660	5660	5660	5660	0
314	20240502	160900	882307790	5660	5660	5660	5660	0
315	20240502	160800	882307790	5660	5660	5660	5660	0
316	20240502	160700	882307790	5660	5660	5660	5660	0
317	20240502	160600	882307790	5660	5660	5660	5660	0
318	20240502	160500	882307790	5660	5660	5660	5660	0
319	20240502	160400	882307790	5660	5660	5660	5660	0
320	20240502	160300	882307790	5660	5660	5660	5660	0
321	20240502	160200	882307790	5660	5660	5660	5660	0
322	20240502	160100	882307790	5660	5660	5660	5660	0
323	20240502	160000	882307790	5660	5660	5660	5660	0
324	20240502	155900	882307790	5660	5660	5660	5660	0
325	20240502	155800	882307790	5660	5660	5660	5660	0
326	20240502	155700	882307790	5660	5660	5660	5660	0
327	20240502	155600	882307790	5660	5660	5660	5660	0
328	20240502	155500	882307790	5660	5660	5660	5660	0
329	20240502	155400	882307790	5660	5660	5660	5660	0
330	20240502	155300	882307790	5660	5660	5660	5660	0
331	20240502	155200	882307790	5660	5660	5660	5660	0
332	20240502	155100	882307790	5660	5660	5660	5660	3099
333	20240502	155000	882307790	5660	5660	5660	5660	0
334	20240502	154900	882307790	5660	5660	5660	5660	0
335	20240502	154800	882307790	5660	5660	5660	5660	0
336	20240502	154700	882307790	5660	5660	5660	5660	0
337	20240502	154600	882307790	5660	5660	5660	5660	0
338	20240502	154500	882307790	5660	5660	5660	5660	0
339	20240502	154400	882307790	5660	5660	5660	5660	0
340	20240502	154300	882307790	5660	5660	5660	5660	0
341	20240502	154200	882307790	5660	5660	5660	5660	0
342	20240502	154100	882307790	5660	5660	5660	5660	0
343	20240502	154000	882307790	5660	5660	5660	5660	0
344	20240502	153900	882307790	5660	5660	5660	5660	0
345	20240502	153800	882307790	5660	5660	5660	5660	0
346	20240502	153700	882307790	5660	5660	5660	5660	0
347	20240502	153600	882307790	5660	5660	5660	5660	0
348	20240502	153500	882307790	5660	5660	5660	5660	0
349	20240502	153400	882307790	5660	5660	5660	5660	0
350	20240502	153300	882307790	5660	5660	5660	5660	0
351	20240502	153200	882307790	5660	5660	5660	5660	0
352	20240502	153100	882307790	5660	5660	5660	5660	0
353	20240502	153000	882307790	5660	5660	5660	5660	3099
354	20240502	152900	864767450	5650	5650	5650	5650	0
355	20240502	152800	864767450	5650	5650	5650	5650	0
356	20240502	152700	864767450	5650	5650	5650	5650	0
357	20240502	152600	864767450	5650	5650	5650	5650	0
358	20240502	152500	864767450	5650	5650	5650	5650	0
359	20240502	152400	864767450	5650	5650	5650	5650	0
360	20240502	152300	864767450	5650	5650	5650	5650	0
361	20240502	152200	864767450	5650	5650	5650	5650	0
362	20240502	152100	864767450	5650	5650	5650	5650	0
363	20240502	152000	864767450	5650	5650	5650	5650	0
364	20240502	151900	864767450	5650	5650	5650	5640	800
365	20240502	151800	860252920	5650	5650	5650	5640	1598
366	20240502	151700	851240020	5650	5650	5650	5640	765
367	20240502	151600	846924770	5650	5640	5650	5640	539
368	20240502	151500	843884800	5650	5650	5650	5650	0
369	20240502	151400	843884800	5650	5630	5650	5630	2
370	20240502	151300	843873520	5640	5630	5640	5630	1049
371	20240502	151200	837957480	5640	5630	5640	5630	501
372	20240502	151100	835136840	5630	5630	5630	5630	841
373	20240502	151000	830402010	5640	5640	5640	5640	17
374	20240502	150900	830306130	5640	5630	5640	5630	646
375	20240502	150800	826669090	5650	5630	5650	5610	8168
376	20240502	150700	780834630	5650	5630	5650	5620	1770
377	20240502	150600	770886370	5650	5650	5650	5650	1
378	20240502	150500	770880720	5650	5650	5650	5630	1002
379	20240502	150400	765239420	5630	5650	5650	5630	3368
380	20240502	150300	746250030	5650	5650	5650	5650	106
381	20240502	150200	745651130	5650	5640	5650	5640	543
382	20240502	150100	742586610	5650	5650	5660	5650	409
383	20240502	150000	740275750	5650	5650	5660	5650	976
384	20240502	145900	734761340	5650	5650	5660	5650	345
385	20240502	145800	732810310	5650	5660	5660	5650	16
386	20240502	145700	732719760	5660	5670	5670	5660	25
387	20240502	145600	732578240	5660	5660	5660	5650	874
388	20240502	145500	727636400	5670	5670	5670	5670	1
389	20240502	145400	727630730	5660	5670	5670	5660	489
390	20240502	145300	724862690	5670	5670	5670	5670	0
391	20240502	145200	724862690	5670	5670	5670	5670	2
392	20240502	145100	724851350	5660	5660	5660	5660	400
393	20240502	145000	722587350	5670	5670	5670	5670	525
394	20240502	144900	719610600	5670	5660	5670	5660	181
395	20240502	144800	718586130	5670	5670	5670	5670	0
396	20240502	144700	718586130	5670	5650	5670	5650	514
397	20240502	144600	715682010	5670	5670	5670	5670	0
398	20240502	144500	715682010	5670	5670	5670	5670	250
399	20240502	144400	714264510	5670	5670	5670	5670	0
400	20240502	144300	714264510	5670	5670	5670	5670	0
401	20240502	144200	714264510	5670	5670	5670	5660	5744
402	20240502	144100	681753430	5660	5660	5670	5660	504
403	20240502	144000	678895790	5670	5670	5670	5670	301
404	20240502	143900	677189120	5670	5670	5670	5670	522
405	20240502	143800	674229380	5670	5670	5670	5670	126
406	20240502	143700	673514960	5670	5670	5670	5670	1
407	20240502	143600	673509290	5660	5660	5660	5660	146
408	20240502	143500	672682930	5670	5670	5670	5670	0
409	20240502	143400	672682930	5670	5670	5670	5670	0
410	20240502	143300	672682930	5670	5670	5670	5670	10
411	20240502	143200	672626230	5670	5670	5670	5670	2
412	20240502	143100	672614890	5670	5670	5670	5670	8
413	20240502	143000	672569530	5670	5670	5670	5670	12
414	20240502	142900	672501490	5670	5670	5670	5670	2
415	20240502	142800	672490150	5670	5660	5670	5660	401
416	20240502	142700	670220480	5670	5670	5670	5670	5
417	20240502	142600	670192130	5670	5670	5670	5670	0
418	20240502	142500	670192130	5670	5670	5670	5670	0
419	20240502	142400	670192130	5670	5670	5670	5670	0
420	20240502	142300	670192130	5670	5670	5670	5670	5
421	20240502	142200	670163780	5670	5670	5670	5670	10
422	20240502	142100	670107080	5670	5670	5670	5670	13
423	20240502	142000	670033370	5670	5670	5670	5670	13
424	20240502	141900	669959660	5670	5670	5670	5670	210
425	20240502	141800	668768960	5670	5670	5670	5670	10
426	20240502	141700	668712260	5670	5670	5670	5670	519
427	20240502	141600	665769530	5670	5670	5670	5670	200
428	20240502	141500	664635530	5670	5680	5690	5670	4232
429	20240502	141400	640639620	5680	5680	5690	5680	2237
430	20240502	141300	627932810	5680	5670	5680	5670	31
431	20240502	141200	627756940	5680	5680	5680	5680	0
432	20240502	141100	627756940	5680	5680	5680	5680	1
433	20240502	141000	627751260	5670	5670	5670	5670	896
434	20240502	140900	622670940	5670	5660	5670	5660	4810
435	20240502	140800	595408170	5650	5650	5650	5650	0
436	20240502	140700	595408170	5650	5650	5650	5650	200
437	20240502	140600	594278170	5650	5650	5650	5650	0
438	20240502	140500	594278170	5650	5650	5650	5650	5
439	20240502	140400	594249920	5660	5660	5660	5660	0
440	20240502	140300	594249920	5660	5660	5660	5660	0
441	20240502	140200	594249920	5660	5660	5660	5660	0
442	20240502	140100	594249920	5660	5660	5660	5660	3
443	20240502	140000	594232940	5650	5650	5650	5650	0
444	20240502	135900	594232940	5650	5650	5650	5650	0
445	20240502	135800	594232940	5650	5650	5650	5650	0
446	20240502	135700	594232940	5650	5640	5650	5640	1476
447	20240502	135600	585907990	5650	5650	5650	5650	468
448	20240502	135500	583263790	5660	5660	5660	5660	2
449	20240502	135400	583252470	5650	5650	5650	5650	0
450	20240502	135300	583252470	5650	5640	5650	5640	584
451	20240502	135200	579953170	5650	5650	5650	5650	6
452	20240502	135100	579919270	5640	5640	5640	5640	0
453	20240502	135000	579919270	5640	5640	5640	5640	15
454	20240502	134900	579834670	5640	5640	5640	5630	104
455	20240502	134800	579248630	5630	5630	5630	5630	100
456	20240502	134700	578685630	5650	5650	5650	5650	0
457	20240502	134600	578685630	5650	5650	5650	5650	0
458	20240502	134500	578685630	5650	5630	5650	5630	3
459	20240502	134400	578668720	5640	5640	5640	5640	0
460	20240502	134300	578668720	5640	5640	5640	5640	0
461	20240502	134200	578668720	5640	5640	5640	5640	0
462	20240502	134100	578668720	5640	5640	5640	5630	625
463	20240502	134000	575147950	5630	5640	5640	5630	572
464	20240502	133900	571922070	5650	5650	5650	5650	41
465	20240502	133800	571690420	5650	5640	5650	5640	4
466	20240502	133700	571667830	5640	5650	5650	5640	57
467	20240502	133600	571346300	5650	5650	5650	5650	1
468	20240502	133500	571340650	5640	5640	5640	5640	26
469	20240502	133400	571194010	5650	5650	5650	5650	5
470	20240502	133300	571165760	5650	5650	5650	5640	202
471	20240502	133200	570024470	5640	5640	5640	5640	5
472	20240502	133100	569996270	5640	5640	5640	5640	149
473	20240502	133000	569155910	5650	5650	5650	5650	1
474	20240502	132900	569150260	5640	5650	5650	5640	813
475	20240502	132800	564558960	5650	5650	5660	5650	345
476	20240502	132700	562609700	5660	5660	5660	5660	1
477	20240502	132600	562604040	5650	5660	5660	5650	115
478	20240502	132500	561954140	5660	5660	5660	5660	30
479	20240502	132400	561784340	5660	5660	5660	5660	20
480	20240502	132300	561671140	5660	5660	5660	5660	28
481	20240502	132200	561512660	5660	5650	5660	5640	19
482	20240502	132100	561405460	5660	5660	5660	5640	411
483	20240502	132000	559086880	5660	5660	5660	5660	10
484	20240502	131900	559030280	5670	5670	5670	5670	0
485	20240502	131800	559030280	5670	5670	5670	5670	0
486	20240502	131700	559030280	5670	5670	5670	5670	0
487	20240502	131600	559030280	5670	5670	5670	5640	12
488	20240502	131500	558962540	5670	5670	5670	5670	78
489	20240502	131400	558520280	5670	5660	5670	5660	231
490	20240502	131300	557210810	5670	5670	5670	5670	54
491	20240502	131200	556904630	5670	5670	5670	5670	0
492	20240502	131100	556904630	5670	5630	5670	5630	31
493	20240502	131000	556729450	5660	5660	5660	5660	20
494	20240502	130900	556616250	5660	5660	5660	5660	1
495	20240502	130800	556610590	5660	5640	5660	5630	312
496	20240502	130700	554853990	5640	5640	5640	5640	128
497	20240502	130600	554132070	5640	5640	5640	5640	2
498	20240502	130500	554120790	5640	5630	5640	5630	83
499	20240502	130400	553653480	5640	5640	5640	5640	0
500	20240502	130300	553653480	5640	5640	5640	5640	2
501	20240502	130200	553642200	5640	5640	5640	5640	29
502	20240502	130100	553478640	5640	5640	5640	5640	0
503	20240502	130000	553478640	5640	5640	5640	5640	1
504	20240502	125900	553473000	5640	5640	5640	5640	0
505	20240502	125800	553473000	5640	5640	5640	5640	4
506	20240502	125700	553450440	5640	5640	5640	5640	99
507	20240502	125600	552892080	5630	5640	5640	5630	60
508	20240502	125500	552554180	5640	5640	5640	5640	0
509	20240502	125400	552554180	5640	5640	5640	5640	11
510	20240502	125300	552492140	5640	5640	5640	5640	100
511	20240502	125200	551928140	5640	5640	5640	5640	10
512	20240502	125100	551871740	5640	5640	5640	5640	0
513	20240502	125000	551871740	5640	5630	5640	5630	1001
514	20240502	124900	546236100	5640	5640	5640	5640	1
515	20240502	124800	546230460	5630	5630	5630	5630	21
516	20240502	124700	546112230	5640	5640	5640	5630	52
517	20240502	124600	545819450	5620	5620	5620	5620	4
518	20240502	124500	545796970	5660	5660	5660	5620	1702
519	20240502	124400	536227490	5630	5650	5650	5630	1398
520	20240502	124300	528349210	5660	5650	5660	5640	167
521	20240502	124200	527406260	5660	5660	5660	5660	1009
522	20240502	124100	521695320	5660	5660	5660	5660	11
523	20240502	124000	521633060	5660	5660	5660	5660	0
524	20240502	123900	521633060	5660	5660	5660	5660	2
525	20240502	123800	521621740	5650	5660	5660	5650	4
526	20240502	123700	521599120	5660	5660	5660	5660	0
527	20240502	123600	521599120	5660	5660	5660	5660	0
528	20240502	123500	521599120	5660	5660	5660	5660	2
529	20240502	123400	521587800	5660	5660	5660	5660	50
530	20240502	123300	521304800	5660	5660	5660	5660	1
531	20240502	123200	521299140	5660	5660	5660	5660	0
532	20240502	123100	521299140	5660	5660	5660	5660	3
533	20240502	123000	521282160	5650	5650	5650	5650	5
534	20240502	122900	521253910	5660	5660	5660	5660	0
535	20240502	122800	521253910	5660	5650	5660	5650	353
536	20240502	122700	519258930	5650	5660	5660	5650	384
537	20240502	122600	517088030	5670	5670	5670	5670	0
538	20240502	122500	517088030	5670	5650	5670	5650	606
539	20240502	122400	513664010	5650	5660	5660	5650	447
540	20240502	122300	511134940	5660	5660	5660	5660	0
541	20240502	122200	511134940	5660	5660	5660	5660	80
542	20240502	122100	510682140	5660	5660	5660	5660	1
543	20240502	122000	510676480	5670	5670	5670	5670	0
544	20240502	121900	510676480	5670	5670	5670	5670	46
545	20240502	121800	510415660	5670	5670	5670	5670	2
546	20240502	121700	510404320	5670	5670	5670	5670	1
547	20240502	121600	510398650	5660	5660	5660	5660	12
548	20240502	121500	510330730	5660	5650	5660	5650	1201
549	20240502	121400	503545070	5660	5660	5660	5660	18
550	20240502	121300	503443190	5660	5660	5660	5660	102
551	20240502	121200	502865870	5660	5660	5660	5660	0
552	20240502	121100	502865870	5660	5660	5660	5660	0
553	20240502	121000	502865870	5660	5660	5660	5660	0
554	20240502	120900	502865870	5660	5660	5660	5660	0
555	20240502	120800	502865870	5660	5660	5660	5660	0
556	20240502	120700	502865870	5660	5660	5660	5660	0
557	20240502	120600	502865870	5660	5660	5660	5660	0
558	20240502	120500	502865870	5660	5660	5660	5660	1
559	20240502	120400	502860210	5660	5650	5660	5650	29
560	20240502	120300	502696350	5660	5660	5660	5660	0
561	20240502	120200	502696350	5660	5660	5660	5660	0
562	20240502	120100	502696350	5660	5660	5660	5660	0
563	20240502	120000	502696350	5660	5670	5670	5660	324
564	20240502	115900	500862420	5660	5660	5660	5660	0
565	20240502	115800	500862420	5660	5660	5660	5660	500
566	20240502	115700	498032420	5670	5670	5670	5670	1
567	20240502	115600	498026750	5660	5660	5660	5660	0
568	20240502	115500	498026750	5660	5660	5660	5660	0
569	20240502	115400	498026750	5660	5660	5660	5660	1
570	20240502	115300	498021090	5660	5660	5660	5660	0
571	20240502	115200	498021090	5660	5660	5660	5660	6
572	20240502	115100	497987130	5670	5670	5670	5670	1
573	20240502	115000	497981460	5660	5660	5660	5660	0
574	20240502	114900	497981460	5660	5660	5660	5660	0
575	20240502	114800	497981460	5660	5660	5660	5660	361
576	20240502	114700	495938200	5660	5660	5660	5660	18
577	20240502	114600	495836320	5670	5670	5670	5670	0
578	20240502	114500	495836320	5670	5670	5670	5670	0
579	20240502	114400	495836320	5670	5670	5670	5670	1
580	20240502	114300	495830650	5660	5660	5660	5660	953
581	20240502	114200	490436670	5660	5640	5660	5640	699
582	20240502	114100	486494290	5660	5650	5660	5650	152
583	20240502	114000	485635480	5660	5660	5660	5650	19
584	20240502	113900	485528110	5660	5660	5660	5660	16
585	20240502	113800	485437550	5660	5630	5660	5630	125
586	20240502	113700	484733690	5650	5650	5650	5650	0
587	20240502	113600	484733690	5650	5650	5650	5630	45
588	20240502	113500	484480300	5630	5630	5630	5620	897
589	20240502	113400	479430220	5630	5630	5630	5620	1520
590	20240502	113300	470885630	5640	5640	5640	5640	916
591	20240502	113200	465719390	5640	5640	5640	5640	89
592	20240502	113100	465217430	5650	5650	5650	5650	0
593	20240502	113000	465217430	5650	5650	5650	5650	100
594	20240502	112900	464652430	5650	5650	5650	5650	0
595	20240502	112800	464652430	5650	5650	5650	5650	100
596	20240502	112700	464087430	5650	5650	5650	5650	1
597	20240502	112600	464081780	5660	5660	5660	5660	0
598	20240502	112500	464081780	5660	5660	5660	5660	0
599	20240502	112400	464081780	5660	5660	5660	5660	6
600	20240502	112300	464047820	5650	5650	5650	5650	102
601	20240502	112200	463471520	5660	5660	5660	5660	255
602	20240502	112100	462028220	5660	5660	5660	5610	11123
603	20240502	112000	399475070	5660	5650	5660	5650	274
604	20240502	111900	397926950	5650	5650	5650	5650	150
605	20240502	111800	397079450	5650	5650	5650	5650	5
606	20240502	111700	397051200	5650	5650	5650	5650	50
607	20240502	111600	396768700	5650	5640	5650	5640	2000
608	20240502	111500	385479340	5640	5640	5640	5640	23
609	20240502	111400	385349620	5640	5640	5640	5640	10
610	20240502	111300	385293220	5640	5640	5640	5640	0
611	20240502	111200	385293220	5640	5640	5640	5640	501
612	20240502	111100	382467580	5640	5630	5640	5630	9
613	20240502	111000	382416900	5640	5630	5640	5630	294
614	20240502	110900	380760580	5640	5640	5640	5640	6
615	20240502	110800	380726740	5640	5640	5640	5640	1
616	20240502	110700	380721100	5630	5630	5640	5630	66
617	20240502	110600	380349510	5630	5630	5630	5630	4
618	20240502	110500	380326990	5640	5640	5640	5640	30
619	20240502	110400	380157790	5640	5630	5640	5630	197
620	20240502	110300	379047970	5630	5630	5630	5620	657
621	20240502	110200	375351060	5630	5630	5630	5630	120
622	20240502	110100	374675460	5640	5640	5640	5640	0
623	20240502	110000	374675460	5640	5640	5640	5640	0
624	20240502	105900	374675460	5640	5630	5640	5620	16
625	20240502	105800	374585430	5630	5630	5630	5630	156
626	20240502	105700	373707150	5630	5630	5630	5630	347
627	20240502	105600	371753540	5640	5640	5640	5640	29
628	20240502	105500	371589980	5640	5640	5640	5640	11
629	20240502	105400	371527940	5630	5630	5630	5630	56
630	20240502	105300	371212660	5640	5630	5640	5630	5
631	20240502	105200	371184490	5630	5630	5630	5630	1567
632	20240502	105100	362362280	5630	5630	5630	5630	104
633	20240502	105000	361776760	5640	5640	5640	5640	0
634	20240502	104900	361776760	5640	5630	5640	5630	115
635	20240502	104800	361129260	5650	5650	5650	5650	0
636	20240502	104700	361129260	5650	5650	5650	5650	200
637	20240502	104600	359999260	5630	5650	5650	5630	2
638	20240502	104500	359987980	5650	5650	5650	5650	2
639	20240502	104400	359976680	5650	5650	5650	5650	400
640	20240502	104300	357716680	5650	5650	5650	5650	3
641	20240502	104200	357699730	5650	5650	5650	5650	1
642	20240502	104100	357694080	5630	5630	5630	5630	846
643	20240502	104000	352931100	5630	5630	5650	5630	1075
644	20240502	103900	346878830	5630	5630	5630	5630	8
645	20240502	103800	346833790	5630	5630	5630	5630	0
646	20240502	103700	346833790	5630	5620	5630	5620	46
647	20240502	103600	346575220	5620	5620	5620	5620	1122
648	20240502	103500	340269580	5620	5620	5630	5620	3862
649	20240502	103400	318563110	5630	5630	5630	5630	0
650	20240502	103300	318563110	5630	5630	5630	5630	376
651	20240502	103200	316446230	5630	5630	5640	5630	2365
652	20240502	103100	303125940	5650	5650	5650	5650	0
653	20240502	103000	303125940	5650	5650	5650	5650	5
654	20240502	102900	303097690	5650	5630	5650	5630	102
655	20240502	102800	302523390	5650	5630	5650	5630	55
656	20240502	102700	302213710	5630	5630	5630	5630	511
657	20240502	102600	299336780	5630	5630	5630	5630	560
658	20240502	102500	296183980	5630	5630	5630	5630	300
659	20240502	102400	294494980	5630	5630	5630	5630	1070
660	20240502	102300	288470880	5640	5640	5640	5640	102
661	20240502	102200	287895600	5640	5640	5640	5640	0
662	20240502	102100	287895600	5640	5640	5640	5640	200
663	20240502	102000	286767600	5640	5640	5650	5640	1369
664	20240502	101900	279046430	5650	5660	5660	5650	109
665	20240502	101800	278430380	5660	5640	5660	5640	2
666	20240502	101700	278419080	5640	5650	5650	5640	690
667	20240502	101600	274526730	5650	5650	5650	5650	45
668	20240502	101500	274272480	5660	5660	5660	5660	1
669	20240502	101400	274266820	5660	5650	5660	5650	104
670	20240502	101300	273678190	5650	5650	5660	5650	201
671	20240502	101200	272542530	5640	5640	5670	5640	109
672	20240502	101100	271927740	5640	5660	5660	5640	2056
673	20240502	101000	260321400	5670	5670	5670	5670	3
674	20240502	100900	260304390	5660	5670	5670	5660	51
675	20240502	100800	260015720	5670	5670	5670	5670	90
676	20240502	100700	259505420	5670	5660	5670	5660	42
677	20240502	100600	259267680	5660	5660	5660	5660	1
678	20240502	100500	259262020	5670	5650	5670	5650	1007
679	20240502	100400	253572450	5650	5650	5650	5650	113
680	20240502	100300	252934000	5650	5650	5650	5650	127
681	20240502	100200	252216450	5650	5650	5650	5650	2696
682	20240502	100100	236984050	5650	5650	5650	5650	12
683	20240502	100000	236916250	5640	5650	5650	5640	1900
684	20240502	095900	226184810	5660	5660	5660	5650	393
685	20240502	095800	223962430	5660	5650	5660	5650	347
686	20240502	095700	222001420	5660	5660	5660	5660	0
687	20240502	095600	222001420	5660	5660	5660	5660	0
688	20240502	095500	222001420	5660	5660	5660	5650	212
689	20240502	095400	220803600	5650	5640	5650	5640	1619
690	20240502	095300	211671840	5640	5640	5640	5630	1989
691	20240502	095200	200455440	5640	5640	5640	5640	649
692	20240502	095100	196795080	5660	5660	5660	5660	1
693	20240502	095000	196789420	5660	5660	5660	5660	0
694	20240502	094900	196789420	5660	5630	5660	5630	201
695	20240502	094800	195651790	5660	5630	5660	5620	559
696	20240502	094700	192504540	5630	5660	5660	5630	26
697	20240502	094600	192357820	5630	5630	5630	5630	886
698	20240502	094500	187369640	5630	5640	5640	5630	1070
699	20240502	094400	181345490	5630	5630	5630	5630	297
700	20240502	094300	179673380	5630	5650	5650	5630	88
701	20240502	094200	179177900	5670	5670	5670	5670	0
702	20240502	094100	179177900	5670	5640	5670	5640	355
703	20240502	094000	177172120	5650	5650	5650	5650	0
704	20240502	093900	177172120	5650	5650	5650	5650	297
705	20240502	093800	175494070	5650	5640	5650	5610	2048
706	20240502	093700	163992670	5650	5650	5650	5650	0
707	20240502	093600	163992670	5650	5650	5650	5650	90
708	20240502	093500	163484170	5650	5650	5650	5650	0
709	20240502	093400	163484170	5650	5650	5650	5650	14
710	20240502	093300	163405070	5640	5650	5650	5620	3872
711	20240502	093200	141604220	5650	5660	5660	5650	64
712	20240502	093100	141242040	5660	5640	5660	5640	64
713	20240502	093000	140881040	5640	5640	5640	5640	117
714	20240502	092900	140221160	5670	5650	5670	5640	502
715	20240502	092800	137389620	5650	5650	5650	5650	0
716	20240502	092700	137389620	5650	5640	5670	5640	27
717	20240502	092600	137237110	5640	5660	5660	5640	2311
718	20240502	092500	124184580	5670	5680	5680	5670	270
719	20240502	092400	122653480	5680	5670	5690	5650	3773
720	20240502	092300	101293160	5670	5680	5680	5670	243
721	20240502	092200	99914920	5680	5680	5680	5680	1059
722	20240502	092100	93899800	5670	5680	5690	5670	414
723	20240502	092000	91546290	5680	5670	5680	5670	101
724	20240502	091900	90973610	5690	5690	5690	5690	25
725	20240502	091800	90831360	5670	5670	5680	5670	1480
726	20240502	091700	82439750	5670	5680	5680	5670	2101
727	20240502	091600	70527010	5690	5700	5700	5690	11
728	20240502	091500	70464320	5700	5690	5700	5680	435
729	20240502	091400	67989300	5690	5670	5690	5670	5578
730	20240502	091300	36356220	5670	5670	5670	5670	333
731	20240502	091200	34468110	5680	5670	5680	5670	186
732	20240502	091100	33413290	5680	5690	5690	5680	1138
733	20240502	091000	26949410	5690	5700	5700	5690	558
734	20240502	090900	23774290	5700	5690	5700	5690	512
735	20240502	090800	20856010	5690	5690	5690	5690	20
736	20240502	090700	20742210	5680	5680	5690	5680	689
737	20240502	090600	16828140	5690	5690	5690	5690	105
738	20240502	090500	16230690	5690	5690	5690	5690	139
739	20240502	090400	15439780	5690	5690	5690	5690	201
740	20240502	090300	14296090	5680	5690	5690	5680	251
741	20240502	090200	12868590	5680	5710	5720	5680	1025
742	20240502	090100	7019930	5710	5680	5710	5680	407
743	20240502	090000	4708140	5680	5680	5680	5660	780