KissMeData/200130/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	203600	984690240	15730	15730	15730	15730	460
3	20240502	203500	984690240	15730	15730	15730	15730	0
4	20240502	203400	984690240	15730	15730	15730	15730	0
5	20240502	203300	984690240	15730	15730	15730	15730	0
6	20240502	203200	984690240	15730	15730	15730	15730	0
7	20240502	203100	984690240	15730	15730	15730	15730	0
8	20240502	203000	984690240	15730	15730	15730	15730	0
9	20240502	202900	984690240	15730	15730	15730	15730	0
10	20240502	202800	984690240	15730	15730	15730	15730	0
11	20240502	202700	984690240	15730	15730	15730	15730	0
12	20240502	202600	984690240	15730	15730	15730	15730	0
13	20240502	202500	984690240	15730	15730	15730	15730	0
14	20240502	202400	984690240	15730	15730	15730	15730	0
15	20240502	202300	984690240	15730	15730	15730	15730	0
16	20240502	202200	984690240	15730	15730	15730	15730	0
17	20240502	202100	984690240	15730	15730	15730	15730	0
18	20240502	202000	984690240	15730	15730	15730	15730	0
19	20240502	201900	984690240	15730	15730	15730	15730	0
20	20240502	201800	984690240	15730	15730	15730	15730	0
21	20240502	201700	984690240	15730	15730	15730	15730	0
22	20240502	201600	984690240	15730	15730	15730	15730	0
23	20240502	201500	984690240	15730	15730	15730	15730	0
24	20240502	201400	984690240	15730	15730	15730	15730	0
25	20240502	201300	984690240	15730	15730	15730	15730	0
26	20240502	201200	984690240	15730	15730	15730	15730	0
27	20240502	201100	984690240	15730	15730	15730	15730	0
28	20240502	201000	984690240	15730	15730	15730	15730	0
29	20240502	200900	984690240	15730	15730	15730	15730	0
30	20240502	200800	984690240	15730	15730	15730	15730	0
31	20240502	200700	984690240	15730	15730	15730	15730	0
32	20240502	200600	984690240	15730	15730	15730	15730	460
33	20240502	200500	984690240	15730	15730	15730	15730	0
34	20240502	200400	984690240	15730	15730	15730	15730	0
35	20240502	200300	984690240	15730	15730	15730	15730	0
36	20240502	200200	984690240	15730	15730	15730	15730	0
37	20240502	200100	984690240	15730	15730	15730	15730	0
38	20240502	200000	984690240	15730	15730	15730	15730	0
39	20240502	195900	984690240	15730	15730	15730	15730	0
40	20240502	195800	984690240	15730	15730	15730	15730	0
41	20240502	195700	984690240	15730	15730	15730	15730	0
42	20240502	195600	984690240	15730	15730	15730	15730	0
43	20240502	195500	984690240	15730	15730	15730	15730	0
44	20240502	195400	984690240	15730	15730	15730	15730	0
45	20240502	195300	984690240	15730	15730	15730	15730	0
46	20240502	195200	984690240	15730	15730	15730	15730	0
47	20240502	195100	984690240	15730	15730	15730	15730	0
48	20240502	195000	984690240	15730	15730	15730	15730	0
49	20240502	194900	984690240	15730	15730	15730	15730	0
50	20240502	194800	984690240	15730	15730	15730	15730	0
51	20240502	194700	984690240	15730	15730	15730	15730	0
52	20240502	194600	984690240	15730	15730	15730	15730	0
53	20240502	194500	984690240	15730	15730	15730	15730	0
54	20240502	194400	984690240	15730	15730	15730	15730	0
55	20240502	194300	984690240	15730	15730	15730	15730	0
56	20240502	194200	984690240	15730	15730	15730	15730	0
57	20240502	194100	984690240	15730	15730	15730	15730	0
58	20240502	194000	984690240	15730	15730	15730	15730	0
59	20240502	193900	984690240	15730	15730	15730	15730	0
60	20240502	193800	984690240	15730	15730	15730	15730	0
61	20240502	193700	984690240	15730	15730	15730	15730	0
62	20240502	193600	984690240	15730	15730	15730	15730	460
63	20240502	193500	984690240	15730	15730	15730	15730	0
64	20240502	193400	984690240	15730	15730	15730	15730	0
65	20240502	193300	984690240	15730	15730	15730	15730	0
66	20240502	193200	984690240	15730	15730	15730	15730	0
67	20240502	193100	984690240	15730	15730	15730	15730	0
68	20240502	193000	984690240	15730	15730	15730	15730	0
69	20240502	192900	984690240	15730	15730	15730	15730	0
70	20240502	192800	984690240	15730	15730	15730	15730	0
71	20240502	192700	984690240	15730	15730	15730	15730	0
72	20240502	192600	984690240	15730	15730	15730	15730	0
73	20240502	192500	984690240	15730	15730	15730	15730	0
74	20240502	192400	984690240	15730	15730	15730	15730	0
75	20240502	192300	984690240	15730	15730	15730	15730	0
76	20240502	192200	984690240	15730	15730	15730	15730	0
77	20240502	192100	984690240	15730	15730	15730	15730	0
78	20240502	192000	984690240	15730	15730	15730	15730	0
79	20240502	191900	984690240	15730	15730	15730	15730	0
80	20240502	191800	984690240	15730	15730	15730	15730	0
81	20240502	191700	984690240	15730	15730	15730	15730	0
82	20240502	191600	984690240	15730	15730	15730	15730	0
83	20240502	191500	984690240	15730	15730	15730	15730	0
84	20240502	191400	984690240	15730	15730	15730	15730	0
85	20240502	191300	984690240	15730	15730	15730	15730	0
86	20240502	191200	984690240	15730	15730	15730	15730	0
87	20240502	191100	984690240	15730	15730	15730	15730	0
88	20240502	191000	984690240	15730	15730	15730	15730	0
89	20240502	190900	984690240	15730	15730	15730	15730	0
90	20240502	190800	984690240	15730	15730	15730	15730	0
91	20240502	190700	984690240	15730	15730	15730	15730	0
92	20240502	190600	984690240	15730	15730	15730	15730	460
93	20240502	190500	984690240	15730	15730	15730	15730	0
94	20240502	190400	984690240	15730	15730	15730	15730	0
95	20240502	190300	984690240	15730	15730	15730	15730	0
96	20240502	190200	984690240	15730	15730	15730	15730	0
97	20240502	190100	984690240	15730	15730	15730	15730	0
98	20240502	190000	984690240	15730	15730	15730	15730	0
99	20240502	185900	984690240	15730	15730	15730	15730	0
100	20240502	185800	984690240	15730	15730	15730	15730	0
101	20240502	185700	984690240	15730	15730	15730	15730	0
102	20240502	185600	984690240	15730	15730	15730	15730	0
103	20240502	185500	984690240	15730	15730	15730	15730	0
104	20240502	185400	984690240	15730	15730	15730	15730	0
105	20240502	185300	984690240	15730	15730	15730	15730	0
106	20240502	185200	984690240	15730	15730	15730	15730	0
107	20240502	185100	984690240	15730	15730	15730	15730	0
108	20240502	185000	984690240	15730	15730	15730	15730	0
109	20240502	184900	984690240	15730	15730	15730	15730	0
110	20240502	184800	984690240	15730	15730	15730	15730	0
111	20240502	184700	984690240	15730	15730	15730	15730	0
112	20240502	184600	984690240	15730	15730	15730	15730	0
113	20240502	184500	984690240	15730	15730	15730	15730	0
114	20240502	184400	984690240	15730	15730	15730	15730	0
115	20240502	184300	984690240	15730	15730	15730	15730	0
116	20240502	184200	984690240	15730	15730	15730	15730	0
117	20240502	184100	984690240	15730	15730	15730	15730	0
118	20240502	184000	984690240	15730	15730	15730	15730	0
119	20240502	183900	984690240	15730	15730	15730	15730	0
120	20240502	183800	984690240	15730	15730	15730	15730	0
121	20240502	183700	984690240	15730	15730	15730	15730	0
122	20240502	183600	984690240	15730	15730	15730	15730	460
123	20240502	183500	984690240	15730	15730	15730	15730	0
124	20240502	183400	984690240	15730	15730	15730	15730	0
125	20240502	183300	984690240	15730	15730	15730	15730	0
126	20240502	183200	984690240	15730	15730	15730	15730	0
127	20240502	183100	984690240	15730	15730	15730	15730	0
128	20240502	183000	984690240	15730	15730	15730	15730	0
129	20240502	182900	984690240	15730	15730	15730	15730	0
130	20240502	182800	984690240	15730	15730	15730	15730	0
131	20240502	182700	984690240	15730	15730	15730	15730	0
132	20240502	182600	984690240	15730	15730	15730	15730	0
133	20240502	182500	984690240	15730	15730	15730	15730	0
134	20240502	182400	984690240	15730	15730	15730	15730	0
135	20240502	182300	984690240	15730	15730	15730	15730	0
136	20240502	182200	984690240	15730	15730	15730	15730	0
137	20240502	182100	984690240	15730	15730	15730	15730	0
138	20240502	182000	984690240	15730	15730	15730	15730	0
139	20240502	181900	984690240	15730	15730	15730	15730	0
140	20240502	181800	984690240	15730	15730	15730	15730	0
141	20240502	181700	984690240	15730	15730	15730	15730	0
142	20240502	181600	984690240	15730	15730	15730	15730	0
143	20240502	181500	984690240	15730	15730	15730	15730	0
144	20240502	181400	984690240	15730	15730	15730	15730	0
145	20240502	181300	984690240	15730	15730	15730	15730	0
146	20240502	181200	984690240	15730	15730	15730	15730	0
147	20240502	181100	984690240	15730	15730	15730	15730	0
148	20240502	181000	984690240	15730	15730	15730	15730	0
149	20240502	180900	984690240	15730	15730	15730	15730	0
150	20240502	180800	984690240	15730	15730	15730	15730	0
151	20240502	180700	984690240	15730	15730	15730	15730	0
152	20240502	180600	984690240	15730	15730	15730	15730	460
153	20240502	180500	984690240	15730	15730	15730	15730	0
154	20240502	180400	984690240	15730	15730	15730	15730	0
155	20240502	180300	984690240	15730	15730	15730	15730	0
156	20240502	180200	984690240	15730	15730	15730	15730	0
157	20240502	180100	984690240	15730	15730	15730	15730	0
158	20240502	180000	984690240	15730	15730	15730	15730	0
159	20240502	175900	984690240	15730	15730	15730	15730	0
160	20240502	175800	984690240	15730	15730	15730	15730	0
161	20240502	175700	984690240	15730	15730	15730	15730	0
162	20240502	175600	984690240	15730	15730	15730	15730	0
163	20240502	175500	984690240	15730	15730	15730	15730	0
164	20240502	175400	984690240	15730	15730	15730	15730	0
165	20240502	175300	984690240	15730	15730	15730	15730	0
166	20240502	175200	984690240	15730	15730	15730	15730	0
167	20240502	175100	984690240	15730	15730	15730	15730	0
168	20240502	175000	984690240	15730	15730	15730	15730	0
169	20240502	174900	984690240	15730	15730	15730	15730	0
170	20240502	174800	984690240	15730	15730	15730	15730	0
171	20240502	174700	984690240	15730	15730	15730	15730	0
172	20240502	174600	984690240	15730	15730	15730	15730	0
173	20240502	174500	984690240	15730	15730	15730	15730	0
174	20240502	174400	984690240	15730	15730	15730	15730	0
175	20240502	174300	984690240	15730	15730	15730	15730	0
176	20240502	174200	984690240	15730	15730	15730	15730	0
177	20240502	174100	984690240	15730	15730	15730	15730	0
178	20240502	174000	984690240	15730	15730	15730	15730	0
179	20240502	173900	984690240	15730	15730	15730	15730	0
180	20240502	173800	984690240	15730	15730	15730	15730	0
181	20240502	173700	984690240	15730	15730	15730	15730	0
182	20240502	173600	984690240	15730	15730	15730	15730	460
183	20240502	173500	984690240	15730	15730	15730	15730	0
184	20240502	173400	984690240	15730	15730	15730	15730	0
185	20240502	173300	984690240	15730	15730	15730	15730	0
186	20240502	173200	984690240	15730	15730	15730	15730	0
187	20240502	173100	984690240	15730	15730	15730	15730	0
188	20240502	173000	984690240	15730	15730	15730	15730	0
189	20240502	172900	984690240	15730	15730	15730	15730	0
190	20240502	172800	984690240	15730	15730	15730	15730	0
191	20240502	172700	984690240	15730	15730	15730	15730	0
192	20240502	172600	984690240	15730	15730	15730	15730	0
193	20240502	172500	984690240	15730	15730	15730	15730	0
194	20240502	172400	984690240	15730	15730	15730	15730	0
195	20240502	172300	984690240	15730	15730	15730	15730	0
196	20240502	172200	984690240	15730	15730	15730	15730	0
197	20240502	172100	984690240	15730	15730	15730	15730	0
198	20240502	172000	984690240	15730	15730	15730	15730	0
199	20240502	171900	984690240	15730	15730	15730	15730	0
200	20240502	171800	984690240	15730	15730	15730	15730	0
201	20240502	171700	984690240	15730	15730	15730	15730	0
202	20240502	171600	984690240	15730	15730	15730	15730	0
203	20240502	171500	984690240	15730	15730	15730	15730	0
204	20240502	171400	984690240	15730	15730	15730	15730	0
205	20240502	171300	984690240	15730	15730	15730	15730	0
206	20240502	171200	984690240	15730	15730	15730	15730	0
207	20240502	171100	984690240	15730	15730	15730	15730	0
208	20240502	171000	984690240	15730	15730	15730	15730	0
209	20240502	170900	984690240	15730	15730	15730	15730	0
210	20240502	170800	984690240	15730	15730	15730	15730	0
211	20240502	170700	984690240	15730	15730	15730	15730	0
212	20240502	170600	984690240	15730	15730	15730	15730	460
213	20240502	170500	984690240	15730	15730	15730	15730	0
214	20240502	170400	984690240	15730	15730	15730	15730	0
215	20240502	170300	984690240	15730	15730	15730	15730	0
216	20240502	170200	984690240	15730	15730	15730	15730	0
217	20240502	170100	984690240	15730	15730	15730	15730	0
218	20240502	170000	984690240	15730	15730	15730	15730	0
219	20240502	165900	984690240	15730	15730	15730	15730	0
220	20240502	165800	984690240	15730	15730	15730	15730	0
221	20240502	165700	984690240	15730	15730	15730	15730	0
222	20240502	165600	984690240	15730	15730	15730	15730	0
223	20240502	165500	984690240	15730	15730	15730	15730	0
224	20240502	165400	984690240	15730	15730	15730	15730	0
225	20240502	165300	984690240	15730	15730	15730	15730	0
226	20240502	165200	984690240	15730	15730	15730	15730	0
227	20240502	165100	984690240	15730	15730	15730	15730	0
228	20240502	165000	984690240	15730	15730	15730	15730	0
229	20240502	164900	984690240	15730	15730	15730	15730	0
230	20240502	164800	984690240	15730	15730	15730	15730	0
231	20240502	164700	984690240	15730	15730	15730	15730	0
232	20240502	164600	984690240	15730	15730	15730	15730	0
233	20240502	164500	984690240	15730	15730	15730	15730	0
234	20240502	164400	984690240	15730	15730	15730	15730	0
235	20240502	164300	984690240	15730	15730	15730	15730	0
236	20240502	164200	984690240	15730	15730	15730	15730	0
237	20240502	164100	984690240	15730	15730	15730	15730	0
238	20240502	164000	984690240	15730	15730	15730	15730	0
239	20240502	163900	984690240	15730	15730	15730	15730	0
240	20240502	163800	984690240	15730	15730	15730	15730	0
241	20240502	163700	984690240	15730	15730	15730	15730	0
242	20240502	163600	984690240	15730	15730	15730	15730	460
243	20240502	163500	984690240	15730	15730	15730	15730	0
244	20240502	163400	984690240	15730	15730	15730	15730	0
245	20240502	163300	984690240	15730	15730	15730	15730	0
246	20240502	163200	984690240	15730	15730	15730	15730	0
247	20240502	163100	984690240	15730	15730	15730	15730	0
248	20240502	163000	984690240	15730	15730	15730	15730	0
249	20240502	162900	984690240	15730	15730	15730	15730	0
250	20240502	162800	984690240	15730	15730	15730	15730	0
251	20240502	162700	984690240	15730	15730	15730	15730	0
252	20240502	162600	984690240	15730	15730	15730	15730	0
253	20240502	162500	984690240	15730	15730	15730	15730	0
254	20240502	162400	984690240	15730	15730	15730	15730	0
255	20240502	162300	984690240	15730	15730	15730	15730	0
256	20240502	162200	984690240	15730	15730	15730	15730	0
257	20240502	162100	984690240	15730	15730	15730	15730	0
258	20240502	162000	984690240	15730	15730	15730	15730	0
259	20240502	161900	984690240	15730	15730	15730	15730	0
260	20240502	161800	984690240	15730	15730	15730	15730	0
261	20240502	161700	984690240	15730	15730	15730	15730	0
262	20240502	161600	984690240	15730	15730	15730	15730	0
263	20240502	161500	984690240	15730	15730	15730	15730	0
264	20240502	161400	984690240	15730	15730	15730	15730	0
265	20240502	161300	984690240	15730	15730	15730	15730	0
266	20240502	161200	984690240	15730	15730	15730	15730	0
267	20240502	161100	984690240	15730	15730	15730	15730	0
268	20240502	161000	984690240	15730	15730	15730	15730	0
269	20240502	160900	984690240	15730	15730	15730	15730	0
270	20240502	160800	984690240	15730	15730	15730	15730	0
271	20240502	160700	984690240	15730	15730	15730	15730	0
272	20240502	160600	984690240	15730	15730	15730	15730	460
273	20240502	160500	984690240	15730	15730	15730	15730	0
274	20240502	160400	984690240	15730	15730	15730	15730	0
275	20240502	160300	984690240	15730	15730	15730	15730	0
276	20240502	160200	984690240	15730	15730	15730	15730	0
277	20240502	160100	984690240	15730	15730	15730	15730	0
278	20240502	160000	984690240	15730	15730	15730	15730	0
279	20240502	155900	984690240	15730	15730	15730	15730	0
280	20240502	155800	984690240	15730	15730	15730	15730	0
281	20240502	155700	984690240	15730	15730	15730	15730	0
282	20240502	155600	984690240	15730	15730	15730	15730	0
283	20240502	155500	984690240	15730	15730	15730	15730	0
284	20240502	155400	984690240	15730	15730	15730	15730	0
285	20240502	155300	984690240	15730	15730	15730	15730	0
286	20240502	155200	984690240	15730	15730	15730	15730	0
287	20240502	155100	984690240	15730	15730	15730	15730	0
288	20240502	155000	984690240	15730	15730	15730	15730	0
289	20240502	154900	984690240	15730	15730	15730	15730	0
290	20240502	154800	984690240	15730	15730	15730	15730	0
291	20240502	154700	984690240	15730	15730	15730	15730	0
292	20240502	154600	984690240	15730	15730	15730	15730	0
293	20240502	154500	984690240	15730	15730	15730	15730	0
294	20240502	154400	984690240	15730	15730	15730	15730	0
295	20240502	154300	984690240	15730	15730	15730	15730	0
296	20240502	154200	984690240	15730	15730	15730	15730	0
297	20240502	154100	984690240	15730	15730	15730	15730	0
298	20240502	154000	984690240	15730	15730	15730	15730	0
299	20240502	153900	984690240	15730	15730	15730	15730	0
300	20240502	153800	984690240	15730	15730	15730	15730	0
301	20240502	153700	984690240	15730	15730	15730	15730	0
302	20240502	153600	984690240	15730	15730	15730	15730	460
303	20240502	153500	984690240	15730	15730	15730	15730	0
304	20240502	153400	984690240	15730	15730	15730	15730	0
305	20240502	153300	984690240	15730	15730	15730	15730	0
306	20240502	153200	984690240	15730	15730	15730	15730	0
307	20240502	153100	984690240	15730	15730	15730	15730	0
308	20240502	153000	984690240	15730	15730	15730	15730	460
309	20240502	152900	977454440	15730	15730	15730	15730	0
310	20240502	152800	977454440	15730	15730	15730	15730	0
311	20240502	152700	977454440	15730	15730	15730	15730	0
312	20240502	152600	977454440	15730	15730	15730	15730	0
313	20240502	152500	977454440	15730	15730	15730	15730	0
314	20240502	152400	977454440	15730	15730	15730	15730	0
315	20240502	152300	977454440	15730	15730	15730	15730	0
316	20240502	152200	977454440	15730	15730	15730	15730	0
317	20240502	152100	977454440	15730	15730	15730	15730	0
318	20240502	152000	977454440	15730	15730	15730	15730	0
319	20240502	151900	977454440	15730	15720	15730	15720	760
320	20240502	151800	965506940	15720	15720	15720	15720	7
321	20240502	151700	965396900	15720	15720	15720	15720	100
322	20240502	151600	963824900	15720	15720	15720	15710	90
323	20240502	151500	962410200	15720	15720	15720	15720	43
324	20240502	151400	961734240	15720	15720	15720	15720	13
325	20240502	151300	961529880	15730	15700	15730	15700	513
326	20240502	151200	953475150	15700	15710	15730	15700	263
327	20240502	151100	949343330	15710	15700	15710	15700	447
328	20240502	151000	942321370	15710	15710	15710	15700	258
329	20240502	150900	938270190	15710	15710	15710	15710	5
330	20240502	150800	938191640	15700	15700	15700	15700	500
331	20240502	150700	930341640	15710	15710	15710	15700	598
332	20240502	150600	920947200	15730	15730	15730	15730	12
333	20240502	150500	920758440	15730	15730	15730	15730	316
334	20240502	150400	915787760	15720	15730	15730	15720	500
335	20240502	150300	907927740	15750	15750	15750	15730	2226
336	20240502	150200	872906030	15760	15760	15760	15760	10
337	20240502	150100	872748430	15760	15730	15760	15730	2610
338	20240502	150000	831670770	15720	15730	15730	15720	7
339	20240502	145900	831560670	15730	15730	15730	15730	10
340	20240502	145800	831403370	15730	15750	15750	15730	478
341	20240502	145700	823883810	15750	15750	15750	15750	15
342	20240502	145600	823647560	15750	15750	15750	15750	140
343	20240502	145500	821442560	15760	15750	15760	15750	13
344	20240502	145400	821237700	15760	15760	15760	15760	11
345	20240502	145300	821064340	15760	15760	15760	15760	20
346	20240502	145200	820749140	15770	15750	15770	15750	269
347	20240502	145100	816512370	15740	15770	15780	15740	2513
348	20240502	145000	776930590	15780	15800	15800	15780	480
349	20240502	144900	769352160	15800	15800	15800	15800	0
350	20240502	144800	769352160	15800	15800	15800	15800	2
351	20240502	144700	769320560	15800	15800	15800	15800	21
352	20240502	144600	768988760	15790	15790	15790	15790	0
353	20240502	144500	768988760	15790	15800	15800	15790	17
354	20240502	144400	768720210	15800	15800	15800	15800	10
355	20240502	144300	768562210	15800	15810	15810	15800	272
356	20240502	144200	764262670	15820	15830	15830	15820	291
357	20240502	144100	759659040	15830	15830	15830	15830	0
358	20240502	144000	759659040	15830	15830	15830	15830	43
359	20240502	143900	758978350	15830	15830	15830	15830	0
360	20240502	143800	758978350	15830	15830	15830	15830	1
361	20240502	143700	758962520	15820	15820	15820	15820	2
362	20240502	143600	758930880	15820	15820	15820	15820	20
363	20240502	143500	758614480	15820	15820	15830	15820	206
364	20240502	143400	755355300	15820	15820	15820	15820	0
365	20240502	143300	755355300	15820	15820	15820	15820	15
366	20240502	143200	755118000	15820	15820	15820	15820	2
367	20240502	143100	755086360	15830	15830	15830	15830	1
368	20240502	143000	755070530	15830	15830	15830	15830	2
369	20240502	142900	755038870	15830	15830	15830	15830	1
370	20240502	142800	755023040	15830	15820	15840	15820	22
371	20240502	142700	754674780	15820	15820	15820	15820	0
372	20240502	142600	754674780	15820	15820	15820	15820	300
373	20240502	142500	749928780	15820	15820	15820	15820	0
374	20240502	142400	749928780	15820	15820	15820	15820	0
375	20240502	142300	749928780	15820	15820	15820	15820	0
376	20240502	142200	749928780	15820	15820	15820	15820	0
377	20240502	142100	749928780	15820	15840	15840	15770	421
378	20240502	142000	743277450	15850	15860	15860	15850	57
379	20240502	141900	742373980	15860	15860	15860	15860	0
380	20240502	141800	742373980	15860	15860	15860	15860	0
381	20240502	141700	742373980	15860	15860	15860	15860	108
382	20240502	141600	740661100	15870	15870	15870	15870	0
383	20240502	141500	740661100	15870	15870	15870	15870	0
384	20240502	141400	740661100	15870	15870	15870	15870	18
385	20240502	141300	740375440	15880	15880	15880	15880	0
386	20240502	141200	740375440	15880	15880	15880	15880	1
387	20240502	141100	740359560	15880	15880	15880	15880	2
388	20240502	141000	740327800	15880	15880	15880	15880	3
389	20240502	140900	740280160	15870	15870	15870	15870	0
390	20240502	140800	740280160	15870	15870	15870	15870	0
391	20240502	140700	740280160	15870	15870	15870	15870	1
392	20240502	140600	740264290	15870	15870	15870	15870	5
393	20240502	140500	740184940	15880	15880	15880	15880	0
394	20240502	140400	740184940	15880	15880	15880	15880	0
395	20240502	140300	740184940	15880	15880	15880	15880	1
396	20240502	140200	740169060	15880	15880	15880	15880	1
397	20240502	140100	740153180	15880	15880	15880	15880	0
398	20240502	140000	740153180	15880	15880	15880	15880	36
399	20240502	135900	739581500	15880	15880	15880	15880	46
400	20240502	135800	738851020	15880	15880	15880	15880	0
401	20240502	135700	738851020	15880	15870	15880	15870	82
402	20240502	135600	737549200	15880	15880	15880	15880	0
403	20240502	135500	737549200	15880	15880	15880	15880	28
404	20240502	135400	737104560	15870	15870	15870	15870	0
405	20240502	135300	737104560	15870	15870	15870	15870	42
406	20240502	135200	736438020	15870	15870	15870	15870	15
407	20240502	135100	736199970	15870	15860	15870	15860	37
408	20240502	135000	735612800	15830	15830	15830	15830	88
409	20240502	134900	734219760	15820	15820	15820	15820	9
410	20240502	134800	734077380	15790	15830	15830	15790	355
411	20240502	134700	728464460	15830	15850	15850	15830	268
412	20240502	134600	724220230	15850	15860	15860	15850	20
413	20240502	134500	723903070	15870	15870	15870	15870	41
414	20240502	134400	723252400	15860	15860	15860	15860	21
415	20240502	134300	722919340	15860	15860	15860	15850	9
416	20240502	134200	722776630	15880	15880	15880	15880	0
417	20240502	134100	722776630	15880	15860	15880	15850	61
418	20240502	134000	721808530	15880	15880	15880	15880	1
419	20240502	133900	721792650	15880	15880	15880	15880	35
420	20240502	133800	721236850	15880	15880	15880	15880	0
421	20240502	133700	721236850	15880	15880	15880	15880	48
422	20240502	133600	720474610	15880	15880	15880	15880	0
423	20240502	133500	720474610	15880	15850	15880	15850	32
424	20240502	133400	719966570	15870	15890	15890	15870	289
425	20240502	133300	715379920	15870	15870	15870	15870	42
426	20240502	133200	714713380	15870	15850	15870	15850	32
427	20240502	133100	714205860	15850	15850	15850	15850	34
428	20240502	133000	713666960	15840	15840	15840	15840	1
429	20240502	132900	713651120	15840	15780	15840	15780	452
430	20240502	132800	706506620	15800	15880	15880	15780	1733
431	20240502	132700	679097910	15880	15880	15880	15880	36
432	20240502	132600	678526230	15870	15860	15870	15810	684
433	20240502	132500	667692030	15870	15870	15870	15870	51
434	20240502	132400	666882660	15870	15870	15870	15870	6
435	20240502	132300	666787440	15860	15860	15860	15860	1
436	20240502	132200	666771580	15860	15860	15860	15860	0
437	20240502	132100	666771580	15860	15860	15860	15860	39
438	20240502	132000	666153040	15860	15860	15860	15860	10
439	20240502	131900	665994440	15850	15830	15850	15830	166
440	20240502	131800	663366640	15830	15830	15830	15830	0
441	20240502	131700	663366640	15830	15840	15900	15830	289
442	20240502	131600	658787950	15840	15830	15870	15820	1079
443	20240502	131500	641702710	15840	15870	15870	15840	323
444	20240502	131400	636582260	15870	15870	15870	15870	0
445	20240502	131300	636582260	15870	15870	15870	15870	44
446	20240502	131200	635883980	15870	15900	15900	15870	231
447	20240502	131100	632213980	15910	15910	15910	15910	32
448	20240502	131000	631704860	15910	15910	15910	15910	0
449	20240502	130900	631704860	15910	15900	15910	15900	34
450	20240502	130800	631164240	15910	15910	15910	15910	238
451	20240502	130700	627377660	15920	15910	15920	15910	82
452	20240502	130600	626072720	15910	15910	15910	15910	0
453	20240502	130500	626072720	15910	15930	15930	15910	229
454	20240502	130400	622428550	15910	15910	15910	15910	0
455	20240502	130300	622428550	15910	15920	15920	15910	227
456	20240502	130200	618816590	15910	15910	15910	15910	0
457	20240502	130100	618816590	15910	15900	15910	15900	67
458	20240502	130000	617751280	15900	15890	15900	15890	51
459	20240502	125900	616940390	15890	15910	15910	15890	80
460	20240502	125800	615668590	15910	15910	15910	15910	46
461	20240502	125700	614936730	15910	15920	15920	15850	613
462	20240502	125600	605201440	15930	15930	15930	15930	0
463	20240502	125500	605201440	15930	15930	15930	15930	49
464	20240502	125400	604420870	15930	15930	15930	15930	2
465	20240502	125300	604389010	15930	15930	15930	15930	42
466	20240502	125200	603719950	15930	15930	15930	15930	0
467	20240502	125100	603719950	15930	15930	15930	15920	100
468	20240502	125000	602127590	15930	15930	15930	15930	0
469	20240502	124900	602127590	15930	15930	15930	15930	40
470	20240502	124800	601490390	15930	15930	15930	15930	0
471	20240502	124700	601490390	15930	15930	15930	15930	36
472	20240502	124600	600916910	15930	15900	15930	15870	268
473	20240502	124500	596655820	15900	15900	15900	15900	22
474	20240502	124400	596306020	15900	15900	15900	15900	0
475	20240502	124300	596306020	15900	15920	15920	15900	96
476	20240502	124200	594778950	15930	15930	15930	15930	27
477	20240502	124100	594348840	15950	15950	15950	15950	47
478	20240502	124000	593599190	15950	15950	15950	15950	0
479	20240502	123900	593599190	15950	15950	15950	15950	31
480	20240502	123800	593104740	15950	15950	15950	15950	20
481	20240502	123700	592785740	15950	15930	15950	15930	200
482	20240502	123600	589598690	15940	15940	15940	15940	5
483	20240502	123500	589518990	15930	15920	15940	15920	253
484	20240502	123400	585488640	15900	15900	15900	15900	0
485	20240502	123300	585488640	15900	15900	15900	15900	27
486	20240502	123200	585059340	15880	15880	15880	15880	0
487	20240502	123100	585059340	15880	15880	15880	15880	1
488	20240502	123000	585043460	15860	15860	15860	15860	1
489	20240502	122900	585027600	15860	15860	15860	15860	248
490	20240502	122800	581094320	15860	15860	15860	15860	1
491	20240502	122700	581078460	15860	15890	15890	15860	285
492	20240502	122600	576553350	15870	15870	15870	15870	0
493	20240502	122500	576553350	15870	15870	15870	15870	1
494	20240502	122400	576537480	15850	15870	15870	15850	47
495	20240502	122300	575792450	15870	15850	15870	15840	260
496	20240502	122200	571671950	15850	15870	15870	15840	188
497	20240502	122100	568692060	15870	15910	15910	15870	187
498	20240502	122000	565720970	15910	15910	15910	15910	1
499	20240502	121900	565705060	15910	15910	15910	15910	31
500	20240502	121800	565211850	15910	15910	15910	15910	29
501	20240502	121700	564750460	15910	15910	15910	15910	22
502	20240502	121600	564400440	15900	15900	15900	15900	0
503	20240502	121500	564400440	15900	15900	15900	15900	1
504	20240502	121400	564384540	15900	15900	15900	15900	0
505	20240502	121300	564384540	15900	15890	15900	15880	233
506	20240502	121200	560683250	15890	15890	15890	15890	12
507	20240502	121100	560492570	15890	15890	15890	15890	33
508	20240502	121000	559968200	15900	15900	15900	15900	0
509	20240502	120900	559968200	15900	15880	15900	15880	144
510	20240502	120800	557681440	15880	15900	15900	15880	321
511	20240502	120700	552583930	15910	15910	15910	15910	41
512	20240502	120600	551931620	15900	15910	15910	15880	166
513	20240502	120500	549294520	15920	15910	15920	15910	79
514	20240502	120400	548037100	15930	15930	15930	15930	0
515	20240502	120300	548037100	15930	15930	15930	15930	30
516	20240502	120200	547559200	15930	15930	15930	15930	0
517	20240502	120100	547559200	15930	15920	15930	15920	52
518	20240502	120000	546730880	15910	15910	15910	15910	1
519	20240502	115900	546714970	15910	15910	15910	15910	1
520	20240502	115800	546699060	15910	15890	15910	15890	166
521	20240502	115700	544060930	15910	15910	15910	15910	49
522	20240502	115600	543281340	15910	15910	15910	15910	0
523	20240502	115500	543281340	15910	15890	15910	15880	638
524	20240502	115400	533142690	15890	15940	15940	15880	1402
525	20240502	115300	510845550	15940	15940	15940	15940	56
526	20240502	115200	509952910	15940	15940	15940	15940	0
527	20240502	115100	509952910	15940	15940	15940	15940	39
528	20240502	115000	509331250	15940	15940	15940	15940	118
529	20240502	114900	507450330	15940	15940	15940	15940	58
530	20240502	114800	506525810	15940	15940	15940	15940	7
531	20240502	114700	506414230	15940	15950	15950	15940	146
532	20240502	114600	504086670	15950	15950	15950	15950	0
533	20240502	114500	504086670	15950	15940	15950	15940	59
534	20240502	114400	503145670	15940	15950	15950	15940	13
535	20240502	114300	502938390	15950	15950	15950	15950	35
536	20240502	114200	502380140	15940	15950	15950	15940	49
537	20240502	114100	501598720	15950	15950	15950	15950	34
538	20240502	114000	501056420	15960	15960	15960	15960	0
539	20240502	113900	501056420	15960	15960	15960	15960	31
540	20240502	113800	500561660	15960	15960	15960	15960	0
541	20240502	113700	500561660	15960	15960	15960	15960	49
542	20240502	113600	499779620	15960	15960	15960	15960	0
543	20240502	113500	499779620	15960	15960	15970	15950	53
544	20240502	113400	498933810	15950	15950	15950	15950	45
545	20240502	113300	498216060	15950	15950	15950	15950	3
546	20240502	113200	498168210	15950	15950	15950	15950	0
547	20240502	113100	498168210	15950	15950	15950	15950	34
548	20240502	113000	497625910	15950	15950	15950	15950	0
549	20240502	112900	497625910	15950	15940	15950	15940	47
550	20240502	112800	496876270	15950	15950	15950	15950	0
551	20240502	112700	496876270	15950	15950	15950	15950	43
552	20240502	112600	496190420	15930	15940	15940	15930	15
553	20240502	112500	495951340	15950	15940	15950	15940	47
554	20240502	112400	495202150	15940	15940	15940	15940	25
555	20240502	112300	494803650	15940	15940	15940	15940	29
556	20240502	112200	494341390	15930	15930	15930	15930	0
557	20240502	112100	494341390	15930	15960	15960	15930	160
558	20240502	112000	491790840	15960	15960	15960	15960	2
559	20240502	111900	491758920	15970	15970	15970	15960	43
560	20240502	111800	491072330	15960	15960	15960	15960	1
561	20240502	111700	491056370	15970	15950	15980	15950	142
562	20240502	111600	488790240	15940	15940	15940	15940	0
563	20240502	111500	488790240	15940	15930	15940	15930	94
564	20240502	111400	487292810	15920	15920	15920	15920	0
565	20240502	111300	487292810	15920	15920	15920	15920	44
566	20240502	111200	486592330	15910	15910	15910	15910	3
567	20240502	111100	486544600	15920	15920	15920	15920	39
568	20240502	111000	485923720	15920	15920	15920	15920	420
569	20240502	110900	479237320	15920	15900	15920	15900	51
570	20240502	110800	478426270	15900	15900	15900	15900	5
571	20240502	110700	478346770	15890	15920	15920	15890	172
572	20240502	110600	475611330	15900	15900	15920	15900	18
573	20240502	110500	475324930	15900	15910	15920	15900	94
574	20240502	110400	473829590	15900	15900	15900	15900	3
575	20240502	110300	473781890	15900	15900	15900	15900	30
576	20240502	110200	473304890	15900	15900	15900	15900	0
577	20240502	110100	473304890	15900	15900	15900	15900	59
578	20240502	110000	472366790	15900	15900	15900	15900	11
579	20240502	105900	472191890	15900	15900	15900	15900	42
580	20240502	105800	471524090	15900	15900	15900	15900	0
581	20240502	105700	471524090	15900	15900	15900	15900	52
582	20240502	105600	470697290	15890	15890	15890	15890	0
583	20240502	105500	470697290	15890	15880	15890	15880	340
584	20240502	105400	465297640	15880	15880	15880	15880	31
585	20240502	105300	464805360	15880	15880	15880	15880	5
586	20240502	105200	464725960	15880	15880	15880	15880	46
587	20240502	105100	463995480	15870	15870	15870	15870	25
588	20240502	105000	463598730	15880	15880	15880	15880	34
589	20240502	104900	463058810	15870	15870	15870	15870	10
590	20240502	104800	462900110	15880	15870	15880	15870	103
591	20240502	104700	461264970	15880	15880	15880	15880	93
592	20240502	104600	459788130	15890	15890	15890	15890	29
593	20240502	104500	459327320	15880	15880	15880	15880	4
594	20240502	104400	459263800	15890	15880	15890	15880	54
595	20240502	104300	458406250	15890	15890	15890	15890	6
596	20240502	104200	458310910	15880	15820	15880	15820	217
597	20240502	104100	454869260	15810	15810	15810	15810	0
598	20240502	104000	454869260	15810	15810	15810	15810	26
599	20240502	103900	454458200	15810	15810	15810	15810	1
600	20240502	103800	454442390	15810	15790	15810	15790	168
601	20240502	103700	451789580	15800	15790	15800	15780	49
602	20240502	103600	451015830	15790	15790	15790	15790	56
603	20240502	103500	450131590	15810	15810	15810	15810	8
604	20240502	103400	450005110	15810	15810	15810	15810	38
605	20240502	103300	449404330	15810	15810	15810	15810	0
606	20240502	103200	449404330	15810	15790	15830	15780	735
607	20240502	103100	437803710	15830	15830	15830	15830	0
608	20240502	103000	437803710	15830	15810	15830	15790	295
609	20240502	102900	433137340	15800	15810	15810	15800	2
610	20240502	102800	433105730	15800	15790	15800	15790	60
611	20240502	102700	432157840	15800	15800	15800	15800	8
612	20240502	102600	432031440	15800	15800	15800	15800	63
613	20240502	102500	431036040	15790	15790	15790	15790	11
614	20240502	102400	430862350	15800	15800	15800	15800	50
615	20240502	102300	430072350	15790	15810	15810	15790	42
616	20240502	102200	429409150	15810	15790	15810	15790	45
617	20240502	102100	428697920	15810	15810	15810	15810	1
618	20240502	102000	428682110	15810	15810	15810	15810	57
619	20240502	101900	427780940	15810	15810	15810	15810	3
620	20240502	101800	427733510	15820	15820	15830	15820	67
621	20240502	101700	426673520	15820	15820	15820	15820	12
622	20240502	101600	426483680	15820	15820	15820	15820	53
623	20240502	101500	425645220	15810	15830	15830	15810	39
624	20240502	101400	425028490	15860	15820	15860	15820	422
625	20240502	101300	418343610	15800	15770	15800	15770	4
626	20240502	101200	418280500	15800	15790	15800	15780	49
627	20240502	101100	417506860	15800	15800	15800	15800	0
628	20240502	101000	417506860	15800	15850	15850	15780	58
629	20240502	100900	416587960	15850	15860	15860	15760	12
630	20240502	100800	416397830	15850	15850	15850	15850	51
631	20240502	100700	415589480	15850	15740	15850	15740	312
632	20240502	100600	410667760	15750	15760	15760	15710	579
633	20240502	100500	401557370	15770	15770	15770	15770	2
634	20240502	100400	401525830	15760	15750	15760	15750	54
635	20240502	100300	400675320	15750	15730	15850	15730	1491
636	20240502	100200	377174420	15730	15710	15730	15710	329
637	20240502	100100	372004880	15710	15710	15710	15710	15
638	20240502	100000	371769230	15710	15710	15710	15710	95
639	20240502	095900	370276780	15720	15680	15720	15660	984
640	20240502	095800	354850140	15690	15730	15730	15680	942
641	20240502	095700	340050790	15730	15730	15730	15730	76
642	20240502	095600	338855310	15730	15730	15730	15730	223
643	20240502	095500	335347520	15730	15730	15730	15730	128
644	20240502	095400	333334080	15730	15740	15740	15730	88
645	20240502	095300	331949830	15760	15760	15760	15760	1
646	20240502	095200	331934070	15780	15780	15780	15780	70
647	20240502	095100	330829470	15730	15720	15780	15710	1201
648	20240502	095000	311950210	15730	15740	15740	15730	136
649	20240502	094900	309810920	15740	15770	15770	15740	1053
650	20240502	094800	293232610	15770	15780	15780	15770	202
651	20240502	094700	290045130	15780	15780	15780	15780	240
652	20240502	094600	286257930	15780	15800	15800	15770	34
653	20240502	094500	285721570	15800	15820	15820	15780	134
654	20240502	094400	283602230	15800	15770	15830	15750	239
655	20240502	094300	279833870	15760	15820	15820	15760	477
656	20240502	094200	272298710	15820	15820	15830	15820	122
657	20240502	094100	270368340	15820	15830	15830	15820	109
658	20240502	094000	268643950	15830	15830	15830	15830	37
659	20240502	093900	268058240	15830	15820	15830	15820	198
660	20240502	093800	264925800	15830	15840	15840	15830	131
661	20240502	093700	262852050	15840	15840	15840	15840	1
662	20240502	093600	262836210	15840	15840	15840	15840	0
663	20240502	093500	262836210	15840	15840	15840	15840	20
664	20240502	093400	262519410	15850	15850	15850	15850	1
665	20240502	093300	262503560	15840	15840	15840	15840	13
666	20240502	093200	262297640	15850	15850	15850	15850	1
667	20240502	093100	262281790	15850	15860	15860	15840	85
668	20240502	093000	260934140	15860	15830	15860	15830	76
669	20240502	092900	259729380	15820	15840	15840	15820	1270
670	20240502	092800	239629970	15850	15890	15890	15850	1182
671	20240502	092700	220874040	15890	15890	15890	15890	19
672	20240502	092600	220572130	15890	15900	15910	15890	1236
673	20240502	092500	200929950	15890	15890	15900	15890	64
674	20240502	092400	199912790	15900	15890	16000	15890	1045
675	20240502	092300	183304080	15880	15960	15960	15880	963
676	20240502	092200	167962550	15960	15960	15960	15960	92
677	20240502	092100	166494230	15960	16010	16010	15950	421
678	20240502	092000	159764490	16010	15900	16010	15900	1410
679	20240502	091900	137256480	15980	15910	15980	15890	1035
680	20240502	091800	120778700	15920	16000	16010	15920	209
681	20240502	091700	117441090	16010	16020	16020	16010	301
682	20240502	091600	112620390	16020	16080	16080	16020	929
683	20240502	091500	97701770	16080	16080	16080	16070	287
684	20240502	091400	93089190	16090	16090	16090	16060	503
685	20240502	091300	84999050	16090	16080	16100	16060	362
686	20240502	091200	79180390	16090	16100	16100	16080	212
687	20240502	091100	75769970	16100	16100	16110	16100	162
688	20240502	091000	73161750	16090	16110	16110	16090	75
689	20240502	090900	71954660	16110	16080	16110	16080	438
690	20240502	090800	64905950	16080	16080	16080	16070	62
691	20240502	090700	63909020	16080	16060	16090	16040	712
692	20240502	090600	52467190	16050	16040	16070	16040	650
693	20240502	090500	42033300	16040	15990	16070	15990	1030
694	20240502	090400	25528650	15990	15980	16000	15980	70
695	20240502	090300	24409420	15970	15930	15980	15930	837
696	20240502	090200	11054730	15930	15890	15960	15870	433
697	20240502	090100	4156290	15890	15890	15890	15870	114
698	20240502	090000	2345760	15840	15850	15850	15840	148