KissMeData/095500/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	200500	2327419710	16640	16640	16640	16640	4219
3	20240502	200400	2327419710	16640	16640	16640	16640	0
4	20240502	200300	2327419710	16640	16640	16640	16640	0
5	20240502	200200	2327419710	16640	16640	16640	16640	0
6	20240502	200100	2327419710	16640	16640	16640	16640	0
7	20240502	200000	2327419710	16640	16640	16640	16640	0
8	20240502	195900	2327419710	16640	16640	16640	16640	0
9	20240502	195800	2327419710	16640	16640	16640	16640	0
10	20240502	195700	2327419710	16640	16640	16640	16640	0
11	20240502	195600	2327419710	16640	16640	16640	16640	0
12	20240502	195500	2327419710	16640	16640	16640	16640	0
13	20240502	195400	2327419710	16640	16640	16640	16640	0
14	20240502	195300	2327419710	16640	16640	16640	16640	0
15	20240502	195200	2327419710	16640	16640	16640	16640	0
16	20240502	195100	2327419710	16640	16640	16640	16640	0
17	20240502	195000	2327419710	16640	16640	16640	16640	0
18	20240502	194900	2327419710	16640	16640	16640	16640	0
19	20240502	194800	2327419710	16640	16640	16640	16640	0
20	20240502	194700	2327419710	16640	16640	16640	16640	0
21	20240502	194600	2327419710	16640	16640	16640	16640	0
22	20240502	194500	2327419710	16640	16640	16640	16640	0
23	20240502	194400	2327419710	16640	16640	16640	16640	0
24	20240502	194300	2327419710	16640	16640	16640	16640	0
25	20240502	194200	2327419710	16640	16640	16640	16640	0
26	20240502	194100	2327419710	16640	16640	16640	16640	0
27	20240502	194000	2327419710	16640	16640	16640	16640	0
28	20240502	193900	2327419710	16640	16640	16640	16640	0
29	20240502	193800	2327419710	16640	16640	16640	16640	0
30	20240502	193700	2327419710	16640	16640	16640	16640	0
31	20240502	193600	2327419710	16640	16640	16640	16640	0
32	20240502	193500	2327419710	16640	16640	16640	16640	4219
33	20240502	193400	2327419710	16640	16640	16640	16640	0
34	20240502	193300	2327419710	16640	16640	16640	16640	0
35	20240502	193200	2327419710	16640	16640	16640	16640	0
36	20240502	193100	2327419710	16640	16640	16640	16640	0
37	20240502	193000	2327419710	16640	16640	16640	16640	0
38	20240502	192900	2327419710	16640	16640	16640	16640	0
39	20240502	192800	2327419710	16640	16640	16640	16640	0
40	20240502	192700	2327419710	16640	16640	16640	16640	0
41	20240502	192600	2327419710	16640	16640	16640	16640	0
42	20240502	192500	2327419710	16640	16640	16640	16640	0
43	20240502	192400	2327419710	16640	16640	16640	16640	0
44	20240502	192300	2327419710	16640	16640	16640	16640	0
45	20240502	192200	2327419710	16640	16640	16640	16640	0
46	20240502	192100	2327419710	16640	16640	16640	16640	0
47	20240502	192000	2327419710	16640	16640	16640	16640	0
48	20240502	191900	2327419710	16640	16640	16640	16640	0
49	20240502	191800	2327419710	16640	16640	16640	16640	0
50	20240502	191700	2327419710	16640	16640	16640	16640	0
51	20240502	191600	2327419710	16640	16640	16640	16640	0
52	20240502	191500	2327419710	16640	16640	16640	16640	0
53	20240502	191400	2327419710	16640	16640	16640	16640	0
54	20240502	191300	2327419710	16640	16640	16640	16640	0
55	20240502	191200	2327419710	16640	16640	16640	16640	0
56	20240502	191100	2327419710	16640	16640	16640	16640	0
57	20240502	191000	2327419710	16640	16640	16640	16640	0
58	20240502	190900	2327419710	16640	16640	16640	16640	0
59	20240502	190800	2327419710	16640	16640	16640	16640	0
60	20240502	190700	2327419710	16640	16640	16640	16640	0
61	20240502	190600	2327419710	16640	16640	16640	16640	0
62	20240502	190500	2327419710	16640	16640	16640	16640	4219
63	20240502	190400	2327419710	16640	16640	16640	16640	0
64	20240502	190300	2327419710	16640	16640	16640	16640	0
65	20240502	190200	2327419710	16640	16640	16640	16640	0
66	20240502	190100	2327419710	16640	16640	16640	16640	0
67	20240502	190000	2327419710	16640	16640	16640	16640	0
68	20240502	185900	2327419710	16640	16640	16640	16640	0
69	20240502	185800	2327419710	16640	16640	16640	16640	0
70	20240502	185700	2327419710	16640	16640	16640	16640	0
71	20240502	185600	2327419710	16640	16640	16640	16640	0
72	20240502	185500	2327419710	16640	16640	16640	16640	0
73	20240502	185400	2327419710	16640	16640	16640	16640	0
74	20240502	185300	2327419710	16640	16640	16640	16640	0
75	20240502	185200	2327419710	16640	16640	16640	16640	0
76	20240502	185100	2327419710	16640	16640	16640	16640	0
77	20240502	185000	2327419710	16640	16640	16640	16640	0
78	20240502	184900	2327419710	16640	16640	16640	16640	0
79	20240502	184800	2327419710	16640	16640	16640	16640	0
80	20240502	184700	2327419710	16640	16640	16640	16640	0
81	20240502	184600	2327419710	16640	16640	16640	16640	0
82	20240502	184500	2327419710	16640	16640	16640	16640	0
83	20240502	184400	2327419710	16640	16640	16640	16640	0
84	20240502	184300	2327419710	16640	16640	16640	16640	0
85	20240502	184200	2327419710	16640	16640	16640	16640	0
86	20240502	184100	2327419710	16640	16640	16640	16640	0
87	20240502	184000	2327419710	16640	16640	16640	16640	0
88	20240502	183900	2327419710	16640	16640	16640	16640	0
89	20240502	183800	2327419710	16640	16640	16640	16640	0
90	20240502	183700	2327419710	16640	16640	16640	16640	0
91	20240502	183600	2327419710	16640	16640	16640	16640	0
92	20240502	183500	2327419710	16640	16640	16640	16640	4219
93	20240502	183400	2327419710	16640	16640	16640	16640	0
94	20240502	183300	2327419710	16640	16640	16640	16640	0
95	20240502	183200	2327419710	16640	16640	16640	16640	0
96	20240502	183100	2327419710	16640	16640	16640	16640	0
97	20240502	183000	2327419710	16640	16640	16640	16640	0
98	20240502	182900	2327419710	16640	16640	16640	16640	0
99	20240502	182800	2327419710	16640	16640	16640	16640	0
100	20240502	182700	2327419710	16640	16640	16640	16640	0
101	20240502	182600	2327419710	16640	16640	16640	16640	0
102	20240502	182500	2327419710	16640	16640	16640	16640	0
103	20240502	182400	2327419710	16640	16640	16640	16640	0
104	20240502	182300	2327419710	16640	16640	16640	16640	0
105	20240502	182200	2327419710	16640	16640	16640	16640	0
106	20240502	182100	2327419710	16640	16640	16640	16640	0
107	20240502	182000	2327419710	16640	16640	16640	16640	0
108	20240502	181900	2327419710	16640	16640	16640	16640	0
109	20240502	181800	2327419710	16640	16640	16640	16640	0
110	20240502	181700	2327419710	16640	16640	16640	16640	0
111	20240502	181600	2327419710	16640	16640	16640	16640	0
112	20240502	181500	2327419710	16640	16640	16640	16640	0
113	20240502	181400	2327419710	16640	16640	16640	16640	0
114	20240502	181300	2327419710	16640	16640	16640	16640	0
115	20240502	181200	2327419710	16640	16640	16640	16640	0
116	20240502	181100	2327419710	16640	16640	16640	16640	0
117	20240502	181000	2327419710	16640	16640	16640	16640	0
118	20240502	180900	2327419710	16640	16640	16640	16640	0
119	20240502	180800	2327419710	16640	16640	16640	16640	0
120	20240502	180700	2327419710	16640	16640	16640	16640	0
121	20240502	180600	2327419710	16640	16640	16640	16640	0
122	20240502	180500	2327419710	16640	16640	16640	16640	4219
123	20240502	180400	2327419710	16640	16640	16640	16640	0
124	20240502	180300	2327419710	16640	16640	16640	16640	0
125	20240502	180200	2327419710	16640	16640	16640	16640	0
126	20240502	180100	2327419710	16640	16640	16640	16640	0
127	20240502	180000	2327419710	16640	16640	16640	16640	0
128	20240502	175900	2327419710	16640	16640	16640	16640	0
129	20240502	175800	2327419710	16640	16640	16640	16640	0
130	20240502	175700	2327419710	16640	16640	16640	16640	0
131	20240502	175600	2327419710	16640	16640	16640	16640	0
132	20240502	175500	2327419710	16640	16640	16640	16640	0
133	20240502	175400	2327419710	16640	16640	16640	16640	0
134	20240502	175300	2327419710	16640	16640	16640	16640	0
135	20240502	175200	2327419710	16640	16640	16640	16640	0
136	20240502	175100	2327419710	16640	16640	16640	16640	0
137	20240502	175000	2327419710	16640	16640	16640	16640	0
138	20240502	174900	2327419710	16640	16640	16640	16640	0
139	20240502	174800	2327419710	16640	16640	16640	16640	0
140	20240502	174700	2327419710	16640	16640	16640	16640	0
141	20240502	174600	2327419710	16640	16640	16640	16640	0
142	20240502	174500	2327419710	16640	16640	16640	16640	0
143	20240502	174400	2327419710	16640	16640	16640	16640	0
144	20240502	174300	2327419710	16640	16640	16640	16640	0
145	20240502	174200	2327419710	16640	16640	16640	16640	0
146	20240502	174100	2327419710	16640	16640	16640	16640	0
147	20240502	174000	2327419710	16640	16640	16640	16640	0
148	20240502	173900	2327419710	16640	16640	16640	16640	0
149	20240502	173800	2327419710	16640	16640	16640	16640	0
150	20240502	173700	2327419710	16640	16640	16640	16640	0
151	20240502	173600	2327419710	16640	16640	16640	16640	0
152	20240502	173500	2327419710	16640	16640	16640	16640	4219
153	20240502	173400	2327419710	16640	16640	16640	16640	0
154	20240502	173300	2327419710	16640	16640	16640	16640	0
155	20240502	173200	2327419710	16640	16640	16640	16640	0
156	20240502	173100	2327419710	16640	16640	16640	16640	0
157	20240502	173000	2327419710	16640	16640	16640	16640	0
158	20240502	172900	2327419710	16640	16640	16640	16640	0
159	20240502	172800	2327419710	16640	16640	16640	16640	0
160	20240502	172700	2327419710	16640	16640	16640	16640	0
161	20240502	172600	2327419710	16640	16640	16640	16640	0
162	20240502	172500	2327419710	16640	16640	16640	16640	0
163	20240502	172400	2327419710	16640	16640	16640	16640	0
164	20240502	172300	2327419710	16640	16640	16640	16640	0
165	20240502	172200	2327419710	16640	16640	16640	16640	0
166	20240502	172100	2327419710	16640	16640	16640	16640	0
167	20240502	172000	2327419710	16640	16640	16640	16640	0
168	20240502	171900	2327419710	16640	16640	16640	16640	0
169	20240502	171800	2327419710	16640	16640	16640	16640	0
170	20240502	171700	2327419710	16640	16640	16640	16640	0
171	20240502	171600	2327419710	16640	16640	16640	16640	0
172	20240502	171500	2327419710	16640	16640	16640	16640	0
173	20240502	171400	2327419710	16640	16640	16640	16640	0
174	20240502	171300	2327419710	16640	16640	16640	16640	0
175	20240502	171200	2327419710	16640	16640	16640	16640	0
176	20240502	171100	2327419710	16640	16640	16640	16640	0
177	20240502	171000	2327419710	16640	16640	16640	16640	0
178	20240502	170900	2327419710	16640	16640	16640	16640	0
179	20240502	170800	2327419710	16640	16640	16640	16640	0
180	20240502	170700	2327419710	16640	16640	16640	16640	0
181	20240502	170600	2327419710	16640	16640	16640	16640	0
182	20240502	170500	2327419710	16640	16640	16640	16640	4219
183	20240502	170400	2327419710	16640	16640	16640	16640	0
184	20240502	170300	2327419710	16640	16640	16640	16640	0
185	20240502	170200	2327419710	16640	16640	16640	16640	0
186	20240502	170100	2327419710	16640	16640	16640	16640	0
187	20240502	170000	2327419710	16640	16640	16640	16640	0
188	20240502	165900	2327419710	16640	16640	16640	16640	0
189	20240502	165800	2327419710	16640	16640	16640	16640	0
190	20240502	165700	2327419710	16640	16640	16640	16640	0
191	20240502	165600	2327419710	16640	16640	16640	16640	0
192	20240502	165500	2327419710	16640	16640	16640	16640	0
193	20240502	165400	2327419710	16640	16640	16640	16640	0
194	20240502	165300	2327419710	16640	16640	16640	16640	0
195	20240502	165200	2327419710	16640	16640	16640	16640	0
196	20240502	165100	2327419710	16640	16640	16640	16640	0
197	20240502	165000	2327419710	16640	16640	16640	16640	0
198	20240502	164900	2327419710	16640	16640	16640	16640	0
199	20240502	164800	2327419710	16640	16640	16640	16640	0
200	20240502	164700	2327419710	16640	16640	16640	16640	0
201	20240502	164600	2327419710	16640	16640	16640	16640	0
202	20240502	164500	2327419710	16640	16640	16640	16640	0
203	20240502	164400	2327419710	16640	16640	16640	16640	0
204	20240502	164300	2327419710	16640	16640	16640	16640	0
205	20240502	164200	2327419710	16640	16640	16640	16640	0
206	20240502	164100	2327419710	16640	16640	16640	16640	0
207	20240502	164000	2327419710	16640	16640	16640	16640	0
208	20240502	163900	2327419710	16640	16640	16640	16640	0
209	20240502	163800	2327419710	16640	16640	16640	16640	0
210	20240502	163700	2327419710	16640	16640	16640	16640	0
211	20240502	163600	2327419710	16640	16640	16640	16640	0
212	20240502	163500	2327419710	16640	16640	16640	16640	4219
213	20240502	163400	2327419710	16640	16640	16640	16640	0
214	20240502	163300	2327419710	16640	16640	16640	16640	0
215	20240502	163200	2327419710	16640	16640	16640	16640	0
216	20240502	163100	2327419710	16640	16640	16640	16640	0
217	20240502	163000	2327419710	16640	16640	16640	16640	0
218	20240502	162900	2327419710	16640	16640	16640	16640	0
219	20240502	162800	2327419710	16640	16640	16640	16640	0
220	20240502	162700	2327419710	16640	16640	16640	16640	0
221	20240502	162600	2327419710	16640	16640	16640	16640	0
222	20240502	162500	2327419710	16640	16640	16640	16640	0
223	20240502	162400	2327419710	16640	16640	16640	16640	0
224	20240502	162300	2327419710	16640	16640	16640	16640	0
225	20240502	162200	2327419710	16640	16640	16640	16640	0
226	20240502	162100	2327419710	16640	16640	16640	16640	0
227	20240502	162000	2327419710	16640	16640	16640	16640	0
228	20240502	161900	2327419710	16640	16640	16640	16640	0
229	20240502	161800	2327419710	16640	16640	16640	16640	0
230	20240502	161700	2327419710	16640	16640	16640	16640	0
231	20240502	161600	2327419710	16640	16640	16640	16640	0
232	20240502	161500	2327419710	16640	16640	16640	16640	0
233	20240502	161400	2327419710	16640	16640	16640	16640	0
234	20240502	161300	2327419710	16640	16640	16640	16640	0
235	20240502	161200	2327419710	16640	16640	16640	16640	0
236	20240502	161100	2327419710	16640	16640	16640	16640	0
237	20240502	161000	2327419710	16640	16640	16640	16640	0
238	20240502	160900	2327419710	16640	16640	16640	16640	0
239	20240502	160800	2327419710	16640	16640	16640	16640	0
240	20240502	160700	2327419710	16640	16640	16640	16640	0
241	20240502	160600	2327419710	16640	16640	16640	16640	0
242	20240502	160500	2327419710	16640	16640	16640	16640	4219
243	20240502	160400	2327419710	16640	16640	16640	16640	0
244	20240502	160300	2327419710	16640	16640	16640	16640	0
245	20240502	160200	2327419710	16640	16640	16640	16640	0
246	20240502	160100	2327419710	16640	16640	16640	16640	0
247	20240502	160000	2327419710	16640	16640	16640	16640	0
248	20240502	155900	2327419710	16640	16640	16640	16640	0
249	20240502	155800	2327419710	16640	16640	16640	16640	0
250	20240502	155700	2327419710	16640	16640	16640	16640	0
251	20240502	155600	2327419710	16640	16640	16640	16640	0
252	20240502	155500	2327419710	16640	16640	16640	16640	0
253	20240502	155400	2327419710	16640	16640	16640	16640	0
254	20240502	155300	2327419710	16640	16640	16640	16640	0
255	20240502	155200	2327419710	16640	16640	16640	16640	0
256	20240502	155100	2327419710	16640	16640	16640	16640	0
257	20240502	155000	2327419710	16640	16640	16640	16640	0
258	20240502	154900	2327419710	16640	16640	16640	16640	0
259	20240502	154800	2327419710	16640	16640	16640	16640	0
260	20240502	154700	2327419710	16640	16640	16640	16640	0
261	20240502	154600	2327419710	16640	16640	16640	16640	0
262	20240502	154500	2327419710	16640	16640	16640	16640	0
263	20240502	154400	2327419710	16640	16640	16640	16640	0
264	20240502	154300	2327419710	16640	16640	16640	16640	0
265	20240502	154200	2327419710	16640	16640	16640	16640	0
266	20240502	154100	2327419710	16640	16640	16640	16640	0
267	20240502	154000	2327419710	16640	16640	16640	16640	0
268	20240502	153900	2327419710	16640	16640	16640	16640	0
269	20240502	153800	2327419710	16640	16640	16640	16640	0
270	20240502	153700	2327419710	16640	16640	16640	16640	0
271	20240502	153600	2327419710	16640	16640	16640	16640	0
272	20240502	153500	2327419710	16640	16640	16640	16640	4219
273	20240502	153400	2327419710	16640	16640	16640	16640	0
274	20240502	153300	2327419710	16640	16640	16640	16640	0
275	20240502	153200	2327419710	16640	16640	16640	16640	0
276	20240502	153100	2327419710	16640	16640	16640	16640	0
277	20240502	153000	2327419710	16640	16640	16640	16640	4219
278	20240502	152900	2257215550	16640	16640	16640	16640	0
279	20240502	152800	2257215550	16640	16640	16640	16640	0
280	20240502	152700	2257215550	16640	16640	16640	16640	0
281	20240502	152600	2257215550	16640	16640	16640	16640	0
282	20240502	152500	2257215550	16640	16640	16640	16640	0
283	20240502	152400	2257215550	16640	16640	16640	16640	0
284	20240502	152300	2257215550	16640	16640	16640	16640	0
285	20240502	152200	2257215550	16640	16640	16640	16640	0
286	20240502	152100	2257215550	16640	16640	16640	16640	0
287	20240502	152000	2257215550	16640	16640	16640	16640	0
288	20240502	151900	2257215550	16640	16650	16650	16640	581
289	20240502	151800	2247546730	16640	16650	16650	16640	309
290	20240502	151700	2242404660	16650	16650	16650	16650	744
291	20240502	151600	2230017060	16650	16650	16650	16650	1565
292	20240502	151500	2203959810	16650	16650	16660	16650	268
293	20240502	151400	2199497150	16650	16650	16650	16640	359
294	20240502	151300	2193520300	16650	16640	16650	16640	231
295	20240502	151200	2189675770	16650	16650	16650	16650	142
296	20240502	151100	2187311470	16640	16640	16640	16640	27
297	20240502	151000	2186862190	16650	16650	16650	16640	148
298	20240502	150900	2184398000	16650	16650	16660	16650	192
299	20240502	150800	2181201180	16660	16660	16660	16660	45
300	20240502	150700	2180451480	16650	16650	16650	16640	497
301	20240502	150600	2172176950	16650	16640	16650	16640	202
302	20240502	150500	2168813670	16640	16640	16650	16640	80
303	20240502	150400	2167482270	16650	16640	16650	16640	21
304	20240502	150300	2167132630	16640	16640	16640	16640	438
305	20240502	150200	2159844310	16640	16650	16650	16640	113
306	20240502	150100	2157962930	16650	16650	16650	16650	40
307	20240502	150000	2157296930	16640	16650	16650	16640	78
308	20240502	145900	2155998520	16650	16650	16650	16650	1
309	20240502	145800	2155981870	16640	16640	16640	16640	137
310	20240502	145700	2153702190	16650	16640	16650	16640	681
311	20240502	145600	2142363940	16640	16640	16640	16640	54
312	20240502	145500	2141465380	16640	16630	16640	16630	225
313	20240502	145400	2137723180	16630	16620	16630	16620	530
314	20240502	145300	2128909580	16620	16630	16630	16620	50
315	20240502	145200	2128078530	16630	16630	16630	16620	31
316	20240502	145100	2127563020	16630	16630	16630	16630	22
317	20240502	145000	2127197160	16630	16620	16630	16620	840
318	20240502	144900	2113236350	16620	16620	16620	16620	80
319	20240502	144800	2111906750	16630	16630	16640	16630	780
320	20240502	144700	2098935290	16630	16630	16630	16630	200
321	20240502	144600	2095609290	16630	16630	16630	16620	345
322	20240502	144500	2089872210	16630	16630	16630	16630	22
323	20240502	144400	2089506350	16620	16620	16620	16620	455
324	20240502	144300	2081944250	16630	16620	16630	16620	102
325	20240502	144200	2080248990	16630	16630	16630	16620	59
326	20240502	144100	2079268290	16620	16630	16640	16620	1247
327	20240502	144000	2058530420	16640	16640	16640	16630	97
328	20240502	143900	2056916610	16630	16630	16630	16630	0
329	20240502	143800	2056916610	16630	16630	16630	16630	0
330	20240502	143700	2056916610	16630	16630	16630	16630	299
331	20240502	143600	2051944240	16630	16630	16630	16630	27
332	20240502	143500	2051495230	16640	16640	16640	16640	100
333	20240502	143400	2049831230	16630	16630	16630	16630	144
334	20240502	143300	2047436510	16640	16640	16640	16640	123
335	20240502	143200	2045389790	16640	16650	16650	16630	479
336	20240502	143100	2037419000	16640	16640	16640	16630	211
337	20240502	143000	2033908160	16640	16640	16640	16640	88
338	20240502	142900	2032443840	16630	16630	16630	16620	571
339	20240502	142800	2022949110	16620	16620	16620	16620	100
340	20240502	142700	2021287110	16620	16630	16630	16620	446
341	20240502	142600	2013871210	16630	16640	16640	16630	98
342	20240502	142500	2012241070	16640	16640	16640	16640	24
343	20240502	142400	2011841710	16640	16640	16640	16640	1
344	20240502	142300	2011825070	16630	16630	16630	16630	127
345	20240502	142200	2009713060	16630	16650	16650	16630	251
346	20240502	142100	2005536760	16640	16640	16640	16640	89
347	20240502	142000	2004055800	16640	16640	16640	16640	30
348	20240502	141900	2003556600	16640	16640	16640	16640	62
349	20240502	141800	2002524920	16640	16630	16640	16630	411
350	20240502	141700	1995688480	16630	16630	16630	16630	499
351	20240502	141600	1987390110	16620	16630	16630	16620	797
352	20240502	141500	1974142910	16630	16630	16630	16630	42
353	20240502	141400	1973444450	16630	16640	16640	16630	386
354	20240502	141300	1967025260	16630	16640	16640	16630	1610
355	20240502	141200	1940247960	16640	16640	16640	16640	0
356	20240502	141100	1940247960	16640	16640	16640	16640	0
357	20240502	141000	1940247960	16640	16640	16640	16640	2359
358	20240502	140900	1900994200	16640	16640	16640	16640	91
359	20240502	140800	1899479960	16640	16650	16650	16640	2669
360	20240502	140700	1855041220	16650	16650	16650	16650	123
361	20240502	140600	1852993270	16650	16650	16650	16650	40
362	20240502	140500	1852327270	16650	16650	16650	16650	2
363	20240502	140400	1852293970	16660	16660	16660	16650	128
364	20240502	140300	1850161760	16660	16660	16660	16660	242
365	20240502	140200	1846130040	16660	16660	16660	16660	10
366	20240502	140100	1845963440	16660	16660	16660	16660	0
367	20240502	140000	1845963440	16660	16660	16660	16660	200
368	20240502	135900	1842631440	16660	16660	16660	16660	396
369	20240502	135800	1836034080	16660	16660	16660	16660	726
370	20240502	135700	1823938920	16670	16670	16670	16670	9
371	20240502	135600	1823788890	16670	16670	16670	16670	42
372	20240502	135500	1823088750	16670	16670	16670	16670	5
373	20240502	135400	1823005400	16670	16660	16670	16660	212
374	20240502	135300	1819473400	16660	16660	16660	16660	0
375	20240502	135200	1819473400	16660	16660	16660	16660	337
376	20240502	135100	1813858980	16660	16660	16660	16660	85
377	20240502	135000	1812442880	16660	16670	16670	16660	114
378	20240502	134900	1810543630	16670	16670	16670	16660	1034
379	20240502	134800	1793316850	16670	16670	16670	16670	219
380	20240502	134700	1789666120	16670	16670	16670	16670	0
381	20240502	134600	1789666120	16670	16670	16670	16670	197
382	20240502	134500	1786382130	16670	16670	16670	16670	0
383	20240502	134400	1786382130	16670	16670	16670	16670	16
384	20240502	134300	1786115410	16670	16670	16670	16670	500
385	20240502	134200	1777780410	16670	16670	16670	16670	540
386	20240502	134100	1768778610	16670	16670	16670	16670	176
387	20240502	134000	1765844690	16670	16670	16670	16670	70
388	20240502	133900	1764677790	16670	16670	16670	16670	0
389	20240502	133800	1764677790	16670	16670	16670	16670	127
390	20240502	133700	1762560700	16670	16670	16670	16670	56
391	20240502	133600	1761627180	16690	16690	16690	16690	11
392	20240502	133500	1761443590	16660	16660	16660	16660	203
393	20240502	133400	1758061610	16660	16660	16660	16660	1
394	20240502	133300	1758044950	16660	16680	16680	16660	2704
395	20240502	133200	1712986290	16670	16670	16670	16670	0
396	20240502	133100	1712986290	16670	16670	16670	16670	12
397	20240502	133000	1712786250	16670	16680	16680	16670	310
398	20240502	132900	1707618520	16680	16680	16680	16680	125
399	20240502	132800	1705533520	16680	16690	16690	16680	224
400	20240502	132700	1701797080	16690	16690	16690	16690	4
401	20240502	132600	1701730320	16690	16680	16690	16680	163
402	20240502	132500	1699010300	16680	16680	16680	16680	0
403	20240502	132400	1699010300	16680	16680	16680	16680	0
404	20240502	132300	1699010300	16680	16680	16680	16680	73
405	20240502	132200	1697792660	16680	16670	16680	16670	60
406	20240502	132100	1696792360	16680	16680	16680	16680	3
407	20240502	132000	1696742320	16680	16680	16680	16680	11
408	20240502	131900	1696558840	16660	16670	16680	16660	214
409	20240502	131800	1692991640	16670	16670	16670	16670	87
410	20240502	131700	1691541350	16670	16670	16670	16670	3
411	20240502	131600	1691491340	16670	16670	16670	16670	0
412	20240502	131500	1691491340	16670	16670	16670	16670	85
413	20240502	131400	1690074390	16660	16660	16660	16660	0
414	20240502	131300	1690074390	16660	16660	16660	16660	27
415	20240502	131200	1689624570	16660	16660	16660	16660	0
416	20240502	131100	1689624570	16660	16680	16680	16660	301
417	20240502	131000	1684607200	16680	16680	16680	16680	44
418	20240502	130900	1683873280	16680	16680	16680	16680	36
419	20240502	130800	1683272800	16680	16680	16680	16680	37
420	20240502	130700	1682655640	16680	16680	16680	16680	79
421	20240502	130600	1681337920	16680	16680	16680	16680	13
422	20240502	130500	1681121080	16690	16690	16690	16690	26
423	20240502	130400	1680687140	16690	16680	16690	16680	202
424	20240502	130300	1677317160	16690	16690	16690	16690	51
425	20240502	130200	1676465970	16680	16680	16680	16680	357
426	20240502	130100	1670511210	16680	16690	16690	16680	10
427	20240502	130000	1670344380	16680	16680	16680	16680	231
428	20240502	125900	1666491300	16680	16690	16690	16680	52
429	20240502	125800	1665623920	16690	16690	16690	16690	7
430	20240502	125700	1665507090	16690	16690	16690	16690	11
431	20240502	125600	1665323500	16690	16690	16690	16690	735
432	20240502	125500	1653056350	16690	16690	16690	16690	4
433	20240502	125400	1652989590	16690	16690	16690	16690	43
434	20240502	125300	1652271920	16690	16680	16690	16680	33
435	20240502	125200	1651721470	16680	16680	16680	16680	40
436	20240502	125100	1651054270	16680	16680	16680	16680	28
437	20240502	125000	1650587230	16700	16680	16700	16680	318
438	20240502	124900	1645280790	16680	16680	16690	16680	411
439	20240502	124800	1638425230	16660	16670	16680	16660	1057
440	20240502	124700	1620813970	16670	16670	16670	16670	60
441	20240502	124600	1619813770	16680	16680	16680	16680	1
442	20240502	124500	1619797090	16670	16670	16670	16670	15
443	20240502	124400	1619547040	16670	16670	16670	16670	121
444	20240502	124300	1617529970	16680	16680	16680	16670	75
445	20240502	124200	1616279420	16670	16670	16680	16670	66
446	20240502	124100	1615179190	16680	16670	16680	16670	14
447	20240502	124000	1614945770	16680	16670	16680	16670	195
448	20240502	123900	1611694970	16670	16680	16680	16670	968
449	20240502	123800	1595558350	16680	16680	16680	16680	2
450	20240502	123700	1595524990	16680	16680	16680	16680	50
451	20240502	123600	1594690990	16680	16680	16680	16680	14
452	20240502	123500	1594457470	16680	16680	16680	16680	201
453	20240502	123400	1591104790	16670	16670	16680	16670	216
454	20240502	123300	1587503850	16670	16670	16670	16660	76
455	20240502	123200	1586237330	16670	16670	16670	16660	916
456	20240502	123100	1570968330	16670	16680	16680	16670	110
457	20240502	123000	1569134520	16680	16680	16680	16680	120
458	20240502	122900	1567132920	16670	16670	16670	16670	687
459	20240502	122800	1555680630	16670	16670	16670	16670	113
460	20240502	122700	1553796920	16670	16680	16680	16670	1632
461	20240502	122600	1526588770	16690	16690	16690	16690	1
462	20240502	122500	1526572080	16690	16680	16690	16680	103
463	20240502	122400	1524854010	16690	16690	16690	16690	607
464	20240502	122300	1514723180	16690	16680	16690	16680	36
465	20240502	122200	1514122520	16680	16680	16680	16680	422
466	20240502	122100	1507083560	16680	16690	16690	16680	210
467	20240502	122000	1503579760	16690	16690	16690	16690	24
468	20240502	121900	1503179200	16690	16680	16690	16680	7
469	20240502	121800	1503062420	16690	16680	16690	16680	640
470	20240502	121700	1492387210	16680	16680	16680	16680	27
471	20240502	121600	1491936850	16680	16680	16680	16680	2
472	20240502	121500	1491903490	16690	16690	16690	16690	5
473	20240502	121400	1491820040	16690	16690	16690	16690	80
474	20240502	121300	1490484840	16690	16680	16690	16680	202
475	20240502	121200	1487115460	16690	16680	16690	16680	24
476	20240502	121100	1486715130	16680	16680	16680	16680	100
477	20240502	121000	1485047130	16680	16680	16680	16680	47
478	20240502	120900	1484263170	16680	16690	16690	16680	148
479	20240502	120800	1481793530	16690	16690	16690	16690	4
480	20240502	120700	1481726770	16690	16690	16690	16690	41
481	20240502	120600	1481042480	16690	16690	16690	16690	383
482	20240502	120500	1474650210	16700	16690	16700	16690	139
483	20240502	120400	1472330290	16690	16690	16690	16690	0
484	20240502	120300	1472330290	16690	16690	16690	16690	0
485	20240502	120200	1472330290	16690	16690	16700	16690	137
486	20240502	120100	1470043660	16700	16700	16700	16700	2
487	20240502	120000	1470010260	16690	16690	16700	16690	633
488	20240502	115900	1459445480	16690	16690	16690	16690	0
489	20240502	115800	1459445480	16690	16690	16690	16690	40
490	20240502	115700	1458777880	16680	16680	16680	16680	0
491	20240502	115600	1458777880	16680	16680	16680	16680	0
492	20240502	115500	1458777880	16680	16680	16680	16680	353
493	20240502	115400	1452889840	16680	16700	16700	16680	1132
494	20240502	115300	1434000280	16710	16700	16710	16700	53
495	20240502	115200	1433114850	16710	16700	16710	16700	245
496	20240502	115100	1429023000	16710	16710	16710	16710	1
497	20240502	115000	1429006290	16700	16700	16700	16700	27
498	20240502	114900	1428555390	16700	16700	16700	16700	1
499	20240502	114800	1428538690	16700	16700	16700	16700	78
500	20240502	114700	1427236090	16700	16700	16700	16700	41
501	20240502	114600	1426551390	16700	16710	16710	16700	28
502	20240502	114500	1426083780	16700	16700	16700	16700	20
503	20240502	114400	1425749780	16700	16700	16700	16700	6
504	20240502	114300	1425649580	16700	16700	16700	16700	1
505	20240502	114200	1425632880	16690	16690	16690	16690	980
506	20240502	114100	1409276680	16690	16680	16690	16680	34
507	20240502	114000	1408709360	16670	16670	16680	16670	626
508	20240502	113900	1398273440	16670	16670	16670	16660	167
509	20240502	113800	1395489910	16670	16670	16670	16670	32
510	20240502	113700	1394956470	16670	16660	16670	16660	240
511	20240502	113600	1390957050	16670	16660	16670	16660	110
512	20240502	113500	1389124350	16660	16660	16660	16660	240
513	20240502	113400	1385125950	16670	16670	16670	16670	14
514	20240502	113300	1384892570	16670	16670	16670	16670	360
515	20240502	113200	1378891370	16670	16670	16680	16670	111
516	20240502	113100	1377040790	16670	16670	16670	16670	80
517	20240502	113000	1375707190	16680	16670	16680	16670	318
518	20240502	112900	1370404950	16680	16680	16680	16680	0
519	20240502	112800	1370404950	16680	16670	16680	16670	292
520	20240502	112700	1365536210	16670	16670	16680	16670	264
521	20240502	112600	1361135090	16670	16670	16670	16670	50
522	20240502	112500	1360301590	16680	16680	16680	16680	49
523	20240502	112400	1359484270	16680	16680	16680	16680	682
524	20240502	112300	1348108510	16680	16690	16690	16680	170
525	20240502	112200	1345272690	16690	16690	16690	16690	7
526	20240502	112100	1345155860	16680	16680	16680	16680	5
527	20240502	112000	1345072460	16680	16680	16680	16680	200
528	20240502	111900	1341736460	16680	16680	16680	16680	70
529	20240502	111800	1340568860	16680	16680	16680	16680	150
530	20240502	111700	1338066860	16680	16690	16690	16680	187
531	20240502	111600	1334947050	16690	16690	16690	16690	2
532	20240502	111500	1334913670	16680	16680	16680	16680	0
533	20240502	111400	1334913670	16680	16680	16680	16680	0
534	20240502	111300	1334913670	16680	16680	16680	16680	0
535	20240502	111200	1334913670	16680	16690	16690	16680	62
536	20240502	111100	1333879210	16690	16690	16690	16690	60
537	20240502	111000	1332877810	16690	16680	16690	16680	122
538	20240502	110900	1330842650	16680	16670	16680	16670	57
539	20240502	110800	1329892160	16680	16690	16690	16680	6
540	20240502	110700	1329792030	16690	16690	16690	16690	6
541	20240502	110600	1329691890	16690	16690	16690	16690	146
542	20240502	110500	1327255150	16690	16680	16690	16680	18
543	20240502	110400	1326954790	16670	16670	16670	16670	267
544	20240502	110300	1322503900	16670	16670	16680	16670	1423
545	20240502	110200	1298780490	16680	16680	16680	16670	265
546	20240502	110100	1294362730	16680	16690	16690	16680	152
547	20240502	110000	1291827270	16680	16680	16680	16680	253
548	20240502	105900	1287607230	16680	16680	16680	16680	1212
549	20240502	105800	1267391070	16680	16680	16680	16680	0
550	20240502	105700	1267391070	16680	16690	16690	16680	597
551	20240502	105600	1257430340	16680	16700	16700	16680	336
552	20240502	105500	1251825420	16700	16680	16700	16680	275
553	20240502	105400	1247236940	16680	16680	16680	16680	80
554	20240502	105300	1245902540	16680	16680	16680	16680	155
555	20240502	105200	1243317140	16680	16680	16680	16680	649
556	20240502	105100	1232491820	16680	16690	16690	16680	311
557	20240502	105000	1227302000	16690	16700	16700	16690	580
558	20240502	104900	1217620580	16700	16710	16710	16700	16
559	20240502	104800	1217353230	16700	16700	16710	16690	1138
560	20240502	104700	1198350910	16700	16700	16700	16700	230
561	20240502	104600	1194509910	16700	16700	16700	16700	654
562	20240502	104500	1183588110	16710	16710	16710	16700	332
563	20240502	104400	1178041400	16710	16700	16710	16700	89
564	20240502	104300	1176554980	16700	16720	16720	16700	1626
565	20240502	104200	1149388700	16710	16710	16710	16710	0
566	20240502	104100	1149388700	16710	16720	16720	16710	255
567	20240502	104000	1145126030	16710	16720	16720	16710	1072
568	20240502	103900	1127202290	16730	16730	16730	16730	1
569	20240502	103800	1127185560	16720	16720	16720	16720	127
570	20240502	103700	1125062120	16730	16730	16730	16730	20
571	20240502	103600	1124727520	16730	16730	16730	16730	65
572	20240502	103500	1123640070	16730	16730	16730	16730	88
573	20240502	103400	1122167830	16730	16740	16740	16730	214
574	20240502	103300	1118587580	16730	16730	16730	16730	0
575	20240502	103200	1118587580	16730	16730	16730	16730	1102
576	20240502	103100	1100151120	16730	16740	16750	16730	681
577	20240502	103000	1088751140	16780	16740	16780	16740	153
578	20240502	102900	1086185920	16730	16730	16730	16730	0
579	20240502	102800	1086185920	16730	16730	16730	16730	0
580	20240502	102700	1086185920	16730	16760	16780	16730	582
581	20240502	102600	1076428420	16730	16730	16730	16730	20
582	20240502	102500	1076093820	16730	16750	16750	16730	328
583	20240502	102400	1070602780	16750	16750	16750	16750	14
584	20240502	102300	1070368280	16740	16740	16740	16740	62
585	20240502	102200	1069330400	16740	16740	16740	16740	7
586	20240502	102100	1069213220	16750	16730	16750	16730	20
587	20240502	102000	1068878400	16730	16750	16750	16730	612
588	20240502	101900	1058638340	16750	16770	16770	16750	103
589	20240502	101800	1056912290	16770	16770	16770	16770	25
590	20240502	101700	1056493040	16770	16770	16770	16750	227
591	20240502	101600	1052688510	16770	16790	16790	16770	467
592	20240502	101500	1044848300	16790	16780	16790	16780	245
593	20240502	101400	1040736510	16780	16780	16780	16780	866
594	20240502	101300	1026205030	16750	16780	16780	16750	150
595	20240502	101200	1023692410	16780	16710	16780	16710	576
596	20240502	101100	1014063880	16710	16780	16780	16710	2079
597	20240502	101000	979314070	16780	16780	16780	16780	4
598	20240502	100900	979246950	16720	16780	16780	16720	731
599	20240502	100800	967013010	16780	16770	16780	16770	46
600	20240502	100700	966241500	16780	16740	16780	16720	460
601	20240502	100600	958538560	16740	16740	16740	16720	215
602	20240502	100500	954942540	16740	16740	16740	16720	218
603	20240502	100400	951296870	16740	16740	16740	16740	72
604	20240502	100300	950091590	16740	16720	16740	16720	522
605	20240502	100200	941362030	16720	16730	16730	16720	569
606	20240502	100100	931843750	16730	16730	16730	16730	207
607	20240502	100000	928380640	16730	16740	16740	16720	713
608	20240502	095900	916454260	16740	16750	16750	16730	159
609	20240502	095800	913792710	16740	16780	16780	16740	818
610	20240502	095700	900092310	16780	16780	16780	16780	17
611	20240502	095600	899807050	16780	16780	16780	16780	1
612	20240502	095500	899790270	16730	16790	16790	16730	53
613	20240502	095400	898902170	16800	16770	16800	16710	4842
614	20240502	095300	817853450	16760	16810	16810	16760	2047
615	20240502	095200	783508490	16810	16810	16810	16810	131
616	20240502	095100	781306380	16800	16810	16810	16800	837
617	20240502	095000	767236820	16810	16800	16810	16800	185
618	20240502	094900	764128810	16800	16780	16800	16780	176
619	20240502	094800	761175280	16780	16780	16780	16780	429
620	20240502	094700	753976660	16780	16800	16810	16780	1518
621	20240502	094600	728485190	16810	16800	16810	16800	123
622	20240502	094500	726418590	16800	16800	16810	16800	113
623	20240502	094400	724520070	16810	16810	16810	16810	64
624	20240502	094300	723444230	16810	16810	16810	16800	101
625	20240502	094200	721746890	16810	16830	16830	16810	451
626	20240502	094100	714160660	16830	16830	16830	16830	13
627	20240502	094000	713941870	16850	16860	16860	16850	314
628	20240502	093900	708649900	16860	16870	16870	16860	211
629	20240502	093800	705090340	16870	16870	16870	16870	2
630	20240502	093700	705056600	16810	16810	16870	16810	106
631	20240502	093600	703270000	16800	16800	16800	16800	137
632	20240502	093500	700968400	16800	16810	16810	16800	52
633	20240502	093400	700094660	16800	16800	16800	16800	199
634	20240502	093300	696751460	16800	16830	16870	16800	1070
635	20240502	093200	678756400	16830	16830	16830	16820	70
636	20240502	093100	677578430	16830	16870	16870	16820	85
637	20240502	093000	676146250	16810	16810	16810	16810	141
638	20240502	092900	673776040	16800	16810	16810	16800	521
639	20240502	092800	665023040	16800	16800	16800	16800	128
640	20240502	092700	662872640	16800	16800	16810	16800	582
641	20240502	092600	653094520	16800	16830	16830	16800	522
642	20240502	092500	644321160	16820	16810	16880	16810	1076
643	20240502	092400	626226310	16820	16850	16870	16820	1615
644	20240502	092300	599038880	16850	16880	16880	16850	145
645	20240502	092200	596595390	16890	16890	16900	16890	412
646	20240502	092100	589636700	16890	16900	16900	16890	119
647	20240502	092000	587625720	16900	16920	16920	16900	159
648	20240502	091900	584935460	16920	16900	16920	16820	355
649	20240502	091800	578954920	16820	16830	16830	16820	679
650	20240502	091700	567532090	16820	16850	16850	16820	2965
651	20240502	091600	517641750	16860	16850	16870	16840	2149
652	20240502	091500	481417390	16850	16880	16880	16850	845
653	20240502	091400	467166040	16900	16890	16900	16890	483
654	20240502	091300	459007390	16890	16960	16960	16890	2218
655	20240502	091200	421512870	16930	16990	16990	16930	2090
656	20240502	091100	386120040	16990	16940	16990	16930	592
657	20240502	091000	376091660	16930	16990	16990	16930	1840
658	20240502	090900	344910990	17000	16990	17000	16940	1177
659	20240502	090800	324970500	17000	16990	17000	16930	312
660	20240502	090700	319674080	17000	17020	17020	16950	679
661	20240502	090600	308160690	17020	17000	17050	16920	1846
662	20240502	090500	276818340	17020	16920	17020	16910	2425
663	20240502	090400	235652150	16920	16970	16970	16900	1626
664	20240502	090300	208135670	16970	16910	16970	16900	1050
665	20240502	090200	190352900	16910	16830	16980	16820	2924
666	20240502	090100	140957380	16820	16780	16820	16700	1888
667	20240502	090000	109277330	16760	16620	16810	16620	6248