KissMeData/093050/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	200300	219463990	15600	15600	15600	15600	474
3	20240503	200200	219463990	15600	15600	15600	15600	0
4	20240503	200100	219463990	15600	15600	15600	15600	0
5	20240503	200000	219463990	15600	15600	15600	15600	0
6	20240503	195900	219463990	15600	15600	15600	15600	0
7	20240503	195800	219463990	15600	15600	15600	15600	0
8	20240503	195700	219463990	15600	15600	15600	15600	0
9	20240503	195600	219463990	15600	15600	15600	15600	0
10	20240503	195500	219463990	15600	15600	15600	15600	0
11	20240503	195400	219463990	15600	15600	15600	15600	0
12	20240503	195300	219463990	15600	15600	15600	15600	0
13	20240503	195200	219463990	15600	15600	15600	15600	0
14	20240503	195100	219463990	15600	15600	15600	15600	0
15	20240503	195000	219463990	15600	15600	15600	15600	0
16	20240503	194900	219463990	15600	15600	15600	15600	0
17	20240503	194800	219463990	15600	15600	15600	15600	0
18	20240503	194700	219463990	15600	15600	15600	15600	0
19	20240503	194600	219463990	15600	15600	15600	15600	0
20	20240503	194500	219463990	15600	15600	15600	15600	0
21	20240503	194400	219463990	15600	15600	15600	15600	0
22	20240503	194300	219463990	15600	15600	15600	15600	0
23	20240503	194200	219463990	15600	15600	15600	15600	0
24	20240503	194100	219463990	15600	15600	15600	15600	0
25	20240503	194000	219463990	15600	15600	15600	15600	0
26	20240503	193900	219463990	15600	15600	15600	15600	0
27	20240503	193800	219463990	15600	15600	15600	15600	0
28	20240503	193700	219463990	15600	15600	15600	15600	0
29	20240503	193600	219463990	15600	15600	15600	15600	0
30	20240503	193500	219463990	15600	15600	15600	15600	0
31	20240503	193400	219463990	15600	15600	15600	15600	0
32	20240503	193300	219463990	15600	15600	15600	15600	474
33	20240503	193200	219463990	15600	15600	15600	15600	0
34	20240503	193100	219463990	15600	15600	15600	15600	0
35	20240503	193000	219463990	15600	15600	15600	15600	0
36	20240503	192900	219463990	15600	15600	15600	15600	0
37	20240503	192800	219463990	15600	15600	15600	15600	0
38	20240503	192700	219463990	15600	15600	15600	15600	0
39	20240503	192600	219463990	15600	15600	15600	15600	0
40	20240503	192500	219463990	15600	15600	15600	15600	0
41	20240503	192400	219463990	15600	15600	15600	15600	0
42	20240503	192300	219463990	15600	15600	15600	15600	0
43	20240503	192200	219463990	15600	15600	15600	15600	0
44	20240503	192100	219463990	15600	15600	15600	15600	0
45	20240503	192000	219463990	15600	15600	15600	15600	0
46	20240503	191900	219463990	15600	15600	15600	15600	0
47	20240503	191800	219463990	15600	15600	15600	15600	0
48	20240503	191700	219463990	15600	15600	15600	15600	0
49	20240503	191600	219463990	15600	15600	15600	15600	0
50	20240503	191500	219463990	15600	15600	15600	15600	0
51	20240503	191400	219463990	15600	15600	15600	15600	0
52	20240503	191300	219463990	15600	15600	15600	15600	0
53	20240503	191200	219463990	15600	15600	15600	15600	0
54	20240503	191100	219463990	15600	15600	15600	15600	0
55	20240503	191000	219463990	15600	15600	15600	15600	0
56	20240503	190900	219463990	15600	15600	15600	15600	0
57	20240503	190800	219463990	15600	15600	15600	15600	0
58	20240503	190700	219463990	15600	15600	15600	15600	0
59	20240503	190600	219463990	15600	15600	15600	15600	0
60	20240503	190500	219463990	15600	15600	15600	15600	0
61	20240503	190400	219463990	15600	15600	15600	15600	0
62	20240503	190300	219463990	15600	15600	15600	15600	474
63	20240503	190200	219463990	15600	15600	15600	15600	0
64	20240503	190100	219463990	15600	15600	15600	15600	0
65	20240503	190000	219463990	15600	15600	15600	15600	0
66	20240503	185900	219463990	15600	15600	15600	15600	0
67	20240503	185800	219463990	15600	15600	15600	15600	0
68	20240503	185700	219463990	15600	15600	15600	15600	0
69	20240503	185600	219463990	15600	15600	15600	15600	0
70	20240503	185500	219463990	15600	15600	15600	15600	0
71	20240503	185400	219463990	15600	15600	15600	15600	0
72	20240503	185300	219463990	15600	15600	15600	15600	0
73	20240503	185200	219463990	15600	15600	15600	15600	0
74	20240503	185100	219463990	15600	15600	15600	15600	0
75	20240503	185000	219463990	15600	15600	15600	15600	0
76	20240503	184900	219463990	15600	15600	15600	15600	0
77	20240503	184800	219463990	15600	15600	15600	15600	0
78	20240503	184700	219463990	15600	15600	15600	15600	0
79	20240503	184600	219463990	15600	15600	15600	15600	0
80	20240503	184500	219463990	15600	15600	15600	15600	0
81	20240503	184400	219463990	15600	15600	15600	15600	0
82	20240503	184300	219463990	15600	15600	15600	15600	0
83	20240503	184200	219463990	15600	15600	15600	15600	0
84	20240503	184100	219463990	15600	15600	15600	15600	0
85	20240503	184000	219463990	15600	15600	15600	15600	0
86	20240503	183900	219463990	15600	15600	15600	15600	0
87	20240503	183800	219463990	15600	15600	15600	15600	0
88	20240503	183700	219463990	15600	15600	15600	15600	0
89	20240503	183600	219463990	15600	15600	15600	15600	0
90	20240503	183500	219463990	15600	15600	15600	15600	0
91	20240503	183400	219463990	15600	15600	15600	15600	0
92	20240503	183300	219463990	15600	15600	15600	15600	474
93	20240503	183200	219463990	15600	15600	15600	15600	0
94	20240503	183100	219463990	15600	15600	15600	15600	0
95	20240503	183000	219463990	15600	15600	15600	15600	0
96	20240503	182900	219463990	15600	15600	15600	15600	0
97	20240503	182800	219463990	15600	15600	15600	15600	0
98	20240503	182700	219463990	15600	15600	15600	15600	0
99	20240503	182600	219463990	15600	15600	15600	15600	0
100	20240503	182500	219463990	15600	15600	15600	15600	0
101	20240503	182400	219463990	15600	15600	15600	15600	0
102	20240503	182300	219463990	15600	15600	15600	15600	0
103	20240503	182200	219463990	15600	15600	15600	15600	0
104	20240503	182100	219463990	15600	15600	15600	15600	0
105	20240503	182000	219463990	15600	15600	15600	15600	0
106	20240503	181900	219463990	15600	15600	15600	15600	0
107	20240503	181800	219463990	15600	15600	15600	15600	0
108	20240503	181700	219463990	15600	15600	15600	15600	0
109	20240503	181600	219463990	15600	15600	15600	15600	0
110	20240503	181500	219463990	15600	15600	15600	15600	0
111	20240503	181400	219463990	15600	15600	15600	15600	0
112	20240503	181300	219463990	15600	15600	15600	15600	0
113	20240503	181200	219463990	15600	15600	15600	15600	0
114	20240503	181100	219463990	15600	15600	15600	15600	0
115	20240503	181000	219463990	15600	15600	15600	15600	0
116	20240503	180900	219463990	15600	15600	15600	15600	0
117	20240503	180800	219463990	15600	15600	15600	15600	0
118	20240503	180700	219463990	15600	15600	15600	15600	0
119	20240503	180600	219463990	15600	15600	15600	15600	0
120	20240503	180500	219463990	15600	15600	15600	15600	0
121	20240503	180400	219463990	15600	15600	15600	15600	0
122	20240503	180300	219463990	15600	15600	15600	15600	474
123	20240503	180200	219463990	15600	15600	15600	15600	0
124	20240503	180100	219463990	15600	15600	15600	15600	0
125	20240503	180000	219463990	15600	15600	15600	15600	0
126	20240503	175900	219463990	15600	15600	15600	15600	0
127	20240503	175800	219463990	15600	15600	15600	15600	0
128	20240503	175700	219463990	15600	15600	15600	15600	0
129	20240503	175600	219463990	15600	15600	15600	15600	0
130	20240503	175500	219463990	15600	15600	15600	15600	0
131	20240503	175400	219463990	15600	15600	15600	15600	0
132	20240503	175300	219463990	15600	15600	15600	15600	0
133	20240503	175200	219463990	15600	15600	15600	15600	0
134	20240503	175100	219463990	15600	15600	15600	15600	0
135	20240503	175000	219463990	15600	15600	15600	15600	0
136	20240503	174900	219463990	15600	15600	15600	15600	0
137	20240503	174800	219463990	15600	15600	15600	15600	0
138	20240503	174700	219463990	15600	15600	15600	15600	0
139	20240503	174600	219463990	15600	15600	15600	15600	0
140	20240503	174500	219463990	15600	15600	15600	15600	0
141	20240503	174400	219463990	15600	15600	15600	15600	0
142	20240503	174300	219463990	15600	15600	15600	15600	0
143	20240503	174200	219463990	15600	15600	15600	15600	0
144	20240503	174100	219463990	15600	15600	15600	15600	0
145	20240503	174000	219463990	15600	15600	15600	15600	0
146	20240503	173900	219463990	15600	15600	15600	15600	0
147	20240503	173800	219463990	15600	15600	15600	15600	0
148	20240503	173700	219463990	15600	15600	15600	15600	0
149	20240503	173600	219463990	15600	15600	15600	15600	0
150	20240503	173500	219463990	15600	15600	15600	15600	0
151	20240503	173400	219463990	15600	15600	15600	15600	0
152	20240503	173300	219463990	15600	15600	15600	15600	474
153	20240503	173200	219463990	15600	15600	15600	15600	0
154	20240503	173100	219463990	15600	15600	15600	15600	0
155	20240503	173000	219463990	15600	15600	15600	15600	0
156	20240503	172900	219463990	15600	15600	15600	15600	0
157	20240503	172800	219463990	15600	15600	15600	15600	0
158	20240503	172700	219463990	15600	15600	15600	15600	0
159	20240503	172600	219463990	15600	15600	15600	15600	0
160	20240503	172500	219463990	15600	15600	15600	15600	0
161	20240503	172400	219463990	15600	15600	15600	15600	0
162	20240503	172300	219463990	15600	15600	15600	15600	0
163	20240503	172200	219463990	15600	15600	15600	15600	0
164	20240503	172100	219463990	15600	15600	15600	15600	0
165	20240503	172000	219463990	15600	15600	15600	15600	0
166	20240503	171900	219463990	15600	15600	15600	15600	0
167	20240503	171800	219463990	15600	15600	15600	15600	0
168	20240503	171700	219463990	15600	15600	15600	15600	0
169	20240503	171600	219463990	15600	15600	15600	15600	0
170	20240503	171500	219463990	15600	15600	15600	15600	0
171	20240503	171400	219463990	15600	15600	15600	15600	0
172	20240503	171300	219463990	15600	15600	15600	15600	0
173	20240503	171200	219463990	15600	15600	15600	15600	0
174	20240503	171100	219463990	15600	15600	15600	15600	0
175	20240503	171000	219463990	15600	15600	15600	15600	0
176	20240503	170900	219463990	15600	15600	15600	15600	0
177	20240503	170800	219463990	15600	15600	15600	15600	0
178	20240503	170700	219463990	15600	15600	15600	15600	0
179	20240503	170600	219463990	15600	15600	15600	15600	0
180	20240503	170500	219463990	15600	15600	15600	15600	0
181	20240503	170400	219463990	15600	15600	15600	15600	0
182	20240503	170300	219463990	15600	15600	15600	15600	474
183	20240503	170200	219463990	15600	15600	15600	15600	0
184	20240503	170100	219463990	15600	15600	15600	15600	0
185	20240503	170000	219463990	15600	15600	15600	15600	0
186	20240503	165900	219463990	15600	15600	15600	15600	0
187	20240503	165800	219463990	15600	15600	15600	15600	0
188	20240503	165700	219463990	15600	15600	15600	15600	0
189	20240503	165600	219463990	15600	15600	15600	15600	0
190	20240503	165500	219463990	15600	15600	15600	15600	0
191	20240503	165400	219463990	15600	15600	15600	15600	0
192	20240503	165300	219463990	15600	15600	15600	15600	0
193	20240503	165200	219463990	15600	15600	15600	15600	0
194	20240503	165100	219463990	15600	15600	15600	15600	0
195	20240503	165000	219463990	15600	15600	15600	15600	0
196	20240503	164900	219463990	15600	15600	15600	15600	0
197	20240503	164800	219463990	15600	15600	15600	15600	0
198	20240503	164700	219463990	15600	15600	15600	15600	0
199	20240503	164600	219463990	15600	15600	15600	15600	0
200	20240503	164500	219463990	15600	15600	15600	15600	0
201	20240503	164400	219463990	15600	15600	15600	15600	0
202	20240503	164300	219463990	15600	15600	15600	15600	0
203	20240503	164200	219463990	15600	15600	15600	15600	0
204	20240503	164100	219463990	15600	15600	15600	15600	0
205	20240503	164000	219463990	15600	15600	15600	15600	0
206	20240503	163900	219463990	15600	15600	15600	15600	0
207	20240503	163800	219463990	15600	15600	15600	15600	0
208	20240503	163700	219463990	15600	15600	15600	15600	0
209	20240503	163600	219463990	15600	15600	15600	15600	0
210	20240503	163500	219463990	15600	15600	15600	15600	0
211	20240503	163400	219463990	15600	15600	15600	15600	0
212	20240503	163300	219463990	15600	15600	15600	15600	474
213	20240503	163200	219463990	15600	15600	15600	15600	0
214	20240503	163100	219463990	15600	15600	15600	15600	0
215	20240503	163000	219463990	15600	15600	15600	15600	0
216	20240503	162900	219463990	15600	15600	15600	15600	0
217	20240503	162800	219463990	15600	15600	15600	15600	0
218	20240503	162700	219463990	15600	15600	15600	15600	0
219	20240503	162600	219463990	15600	15600	15600	15600	0
220	20240503	162500	219463990	15600	15600	15600	15600	0
221	20240503	162400	219463990	15600	15600	15600	15600	0
222	20240503	162300	219463990	15600	15600	15600	15600	0
223	20240503	162200	219463990	15600	15600	15600	15600	0
224	20240503	162100	219463990	15600	15600	15600	15600	0
225	20240503	162000	219463990	15600	15600	15600	15600	0
226	20240503	161900	219463990	15600	15600	15600	15600	0
227	20240503	161800	219463990	15600	15600	15600	15600	0
228	20240503	161700	219463990	15600	15600	15600	15600	0
229	20240503	161600	219463990	15600	15600	15600	15600	0
230	20240503	161500	219463990	15600	15600	15600	15600	0
231	20240503	161400	219463990	15600	15600	15600	15600	0
232	20240503	161300	219463990	15600	15600	15600	15600	0
233	20240503	161200	219463990	15600	15600	15600	15600	0
234	20240503	161100	219463990	15600	15600	15600	15600	0
235	20240503	161000	219463990	15600	15600	15600	15600	0
236	20240503	160900	219463990	15600	15600	15600	15600	0
237	20240503	160800	219463990	15600	15600	15600	15600	0
238	20240503	160700	219463990	15600	15600	15600	15600	0
239	20240503	160600	219463990	15600	15600	15600	15600	0
240	20240503	160500	219463990	15600	15600	15600	15600	0
241	20240503	160400	219463990	15600	15600	15600	15600	0
242	20240503	160300	219463990	15600	15600	15600	15600	474
243	20240503	160200	219463990	15600	15600	15600	15600	0
244	20240503	160100	219463990	15600	15600	15600	15600	0
245	20240503	160000	219463990	15600	15600	15600	15600	0
246	20240503	155900	219463990	15600	15600	15600	15600	0
247	20240503	155800	219463990	15600	15600	15600	15600	0
248	20240503	155700	219463990	15600	15600	15600	15600	0
249	20240503	155600	219463990	15600	15600	15600	15600	0
250	20240503	155500	219463990	15600	15600	15600	15600	0
251	20240503	155400	219463990	15600	15600	15600	15600	0
252	20240503	155300	219463990	15600	15600	15600	15600	0
253	20240503	155200	219463990	15600	15600	15600	15600	0
254	20240503	155100	219463990	15600	15600	15600	15600	0
255	20240503	155000	219463990	15600	15600	15600	15600	0
256	20240503	154900	219463990	15600	15600	15600	15600	0
257	20240503	154800	219463990	15600	15600	15600	15600	0
258	20240503	154700	219463990	15600	15600	15600	15600	0
259	20240503	154600	219463990	15600	15600	15600	15600	0
260	20240503	154500	219463990	15600	15600	15600	15600	0
261	20240503	154400	219463990	15600	15600	15600	15600	0
262	20240503	154300	219463990	15600	15600	15600	15600	0
263	20240503	154200	219463990	15600	15600	15600	15600	0
264	20240503	154100	219463990	15600	15600	15600	15600	0
265	20240503	154000	219463990	15600	15600	15600	15600	0
266	20240503	153900	219463990	15600	15600	15600	15600	0
267	20240503	153800	219463990	15600	15600	15600	15600	0
268	20240503	153700	219463990	15600	15600	15600	15600	0
269	20240503	153600	219463990	15600	15600	15600	15600	0
270	20240503	153500	219463990	15600	15600	15600	15600	0
271	20240503	153400	219463990	15600	15600	15600	15600	0
272	20240503	153300	219463990	15600	15600	15600	15600	474
273	20240503	153200	219463990	15600	15600	15600	15600	0
274	20240503	153100	219463990	15600	15600	15600	15600	0
275	20240503	153000	219463990	15600	15600	15600	15600	474
276	20240503	152900	212069590	15600	15600	15600	15600	0
277	20240503	152800	212069590	15600	15600	15600	15600	0
278	20240503	152700	212069590	15600	15600	15600	15600	0
279	20240503	152600	212069590	15600	15600	15600	15600	0
280	20240503	152500	212069590	15600	15600	15600	15600	0
281	20240503	152400	212069590	15600	15600	15600	15600	0
282	20240503	152300	212069590	15600	15600	15600	15600	0
283	20240503	152200	212069590	15600	15600	15600	15600	0
284	20240503	152100	212069590	15600	15600	15600	15600	0
285	20240503	152000	212069590	15600	15600	15600	15600	0
286	20240503	151900	212069590	15600	15540	15600	15540	75
287	20240503	151800	210903360	15590	15540	15590	15540	37
288	20240503	151700	210327580	15560	15560	15560	15560	1
289	20240503	151600	210312020	15560	15590	15590	15560	5
290	20240503	151500	210234190	15560	15590	15600	15560	25
291	20240503	151400	209844570	15600	15600	15600	15600	0
292	20240503	151300	209844570	15600	15600	15600	15600	0
293	20240503	151200	209844570	15600	15530	15600	15530	6
294	20240503	151100	209751320	15580	15580	15580	15580	1
295	20240503	151000	209735740	15600	15600	15600	15600	0
296	20240503	150900	209735740	15600	15550	15600	15550	152
297	20240503	150800	207371460	15550	15530	15550	15530	7
298	20240503	150700	207262710	15550	15550	15550	15550	0
299	20240503	150600	207262710	15550	15550	15550	15550	0
300	20240503	150500	207262710	15550	15550	15550	15550	1
301	20240503	150400	207247160	15520	15520	15520	15520	6
302	20240503	150300	207154040	15550	15550	15550	15550	0
303	20240503	150200	207154040	15550	15550	15550	15550	1
304	20240503	150100	207138490	15520	15540	15540	15520	12
305	20240503	150000	206952030	15520	15520	15520	15520	5
306	20240503	145900	206874430	15520	15520	15520	15520	0
307	20240503	145800	206874430	15520	15520	15520	15520	0
308	20240503	145700	206874430	15520	15520	15520	15520	0
309	20240503	145600	206874430	15520	15520	15520	15520	5
310	20240503	145500	206796830	15540	15540	15540	15540	0
311	20240503	145400	206796830	15540	15540	15540	15540	32
312	20240503	145300	206299550	15530	15520	15530	15510	327
313	20240503	145200	201225890	15520	15520	15520	15520	10
314	20240503	145100	201070690	15520	15520	15520	15520	4
315	20240503	145000	201008610	15520	15520	15520	15520	23
316	20240503	144900	200651650	15520	15520	15520	15520	4
317	20240503	144800	200589570	15520	15520	15520	15520	11
318	20240503	144700	200418850	15520	15520	15520	15520	4
319	20240503	144600	200356770	15520	15550	15550	15520	179
320	20240503	144500	197573950	15560	15560	15560	15560	2
321	20240503	144400	197542830	15550	15550	15550	15550	4
322	20240503	144300	197480630	15550	15550	15550	15550	71
323	20240503	144200	196376580	15550	15550	15550	15550	8
324	20240503	144100	196252180	15570	15550	15580	15550	12
325	20240503	144000	196065530	15550	15550	15580	15550	13
326	20240503	143900	195863350	15550	15550	15550	15550	0
327	20240503	143800	195863350	15550	15550	15550	15550	7
328	20240503	143700	195754500	15550	15560	15560	15550	13
329	20240503	143600	195552260	15550	15550	15550	15550	4
330	20240503	143500	195490060	15550	15550	15550	15550	7
331	20240503	143400	195381210	15550	15580	15580	15550	358
332	20240503	143300	189810170	15570	15570	15570	15570	13
333	20240503	143200	189607760	15570	15570	15570	15570	4
334	20240503	143100	189545480	15570	15570	15570	15570	4
335	20240503	143000	189483200	15570	15570	15570	15570	4
336	20240503	142900	189420920	15570	15570	15570	15570	10
337	20240503	142800	189265220	15570	15570	15570	15570	4
338	20240503	142700	189202940	15570	15570	15570	15570	4
339	20240503	142600	189140660	15570	15570	15570	15570	4
340	20240503	142500	189078380	15570	15570	15570	15570	5
341	20240503	142400	189000530	15570	15590	15590	15570	299
342	20240503	142300	184339590	15600	15590	15600	15590	7
343	20240503	142200	184230430	15590	15590	15590	15590	4
344	20240503	142100	184168070	15590	15590	15590	15590	5
345	20240503	142000	184090120	15590	15590	15590	15590	4
346	20240503	141900	184027760	15590	15590	15590	15590	12
347	20240503	141800	183840680	15590	15610	15610	15590	170
348	20240503	141700	181187120	15610	15610	15610	15610	13
349	20240503	141600	180984190	15610	15610	15610	15610	0
350	20240503	141500	180984190	15610	15610	15610	15610	4
351	20240503	141400	180921750	15610	15610	15610	15610	9
352	20240503	141300	180781260	15610	15620	15620	15610	8
353	20240503	141200	180656350	15630	15610	15630	15610	7
354	20240503	141100	180547060	15610	15610	15610	15610	0
355	20240503	141000	180547060	15610	15610	15610	15610	5
356	20240503	140900	180469010	15620	15620	15620	15620	0
357	20240503	140800	180469010	15620	15620	15620	15620	2
358	20240503	140700	180437770	15620	15620	15620	15620	0
359	20240503	140600	180437770	15620	15620	15630	15620	26
360	20240503	140500	180031460	15640	15640	15640	15640	0
361	20240503	140400	180031460	15640	15640	15640	15620	9
362	20240503	140300	179890840	15630	15620	15630	15620	347
363	20240503	140200	174469320	15610	15620	15620	15610	10
364	20240503	140100	174313210	15620	15620	15620	15620	0
365	20240503	140000	174313210	15620	15620	15620	15620	0
366	20240503	135900	174313210	15620	15620	15620	15620	1
367	20240503	135800	174297590	15610	15610	15610	15610	5
368	20240503	135700	174219540	15610	15610	15610	15610	0
369	20240503	135600	174219540	15610	15610	15610	15610	0
370	20240503	135500	174219540	15610	15610	15610	15610	0
371	20240503	135400	174219540	15610	15610	15610	15610	6
372	20240503	135300	174125880	15620	15620	15620	15620	0
373	20240503	135200	174125880	15620	15620	15620	15620	4
374	20240503	135100	174063400	15620	15610	15620	15610	145
375	20240503	135000	171798550	15620	15620	15620	15620	0
376	20240503	134900	171798550	15620	15620	15620	15620	0
377	20240503	134800	171798550	15620	15610	15620	15610	504
378	20240503	134700	163926110	15610	15610	15610	15610	13
379	20240503	134600	163723180	15620	15620	15620	15610	42
380	20240503	134500	163067180	15610	15610	15610	15610	0
381	20240503	134400	163067180	15610	15610	15620	15610	57
382	20240503	134300	162177400	15610	15610	15610	15610	14
383	20240503	134200	161958860	15620	15620	15620	15620	100
384	20240503	134100	160396860	15620	15610	15620	15610	6
385	20240503	134000	160303180	15610	15610	15620	15610	9
386	20240503	133900	160162680	15610	15610	15610	15610	9
387	20240503	133800	160022190	15610	15610	15610	15610	0
388	20240503	133700	160022190	15610	15610	15610	15610	33
389	20240503	133600	159507060	15610	15610	15610	15610	4
390	20240503	133500	159444620	15620	15610	15620	15610	11
391	20240503	133400	159272890	15610	15610	15610	15610	4
392	20240503	133300	159210450	15620	15620	15620	15620	1
393	20240503	133200	159194830	15610	15610	15610	15610	13
394	20240503	133100	158991900	15610	15620	15620	15610	7
395	20240503	133000	158882620	15610	15610	15610	15610	20
396	20240503	132900	158570420	15620	15620	15620	15620	1
397	20240503	132800	158554800	15620	15620	15620	15620	1
398	20240503	132700	158539180	15610	15610	15610	15610	5
399	20240503	132600	158461130	15620	15620	15620	15620	1
400	20240503	132500	158445510	15620	15620	15620	15620	0
401	20240503	132400	158445510	15620	15610	15620	15610	72
402	20240503	132300	157321570	15610	15610	15610	15610	15
403	20240503	132200	157087420	15610	15610	15610	15610	96
404	20240503	132100	155588860	15600	15600	15600	15600	0
405	20240503	132000	155588860	15600	15600	15600	15600	6
406	20240503	131900	155495260	15610	15610	15610	15610	1
407	20240503	131800	155479650	15600	15610	15610	15600	401
408	20240503	131700	149220050	15610	15610	15610	15610	0
409	20240503	131600	149220050	15610	15600	15610	15600	6
410	20240503	131500	149126440	15610	15610	15610	15610	0
411	20240503	131400	149126440	15610	15610	15610	15610	1
412	20240503	131300	149110830	15600	15600	15600	15600	0
413	20240503	131200	149110830	15600	15610	15610	15600	8
414	20240503	131100	148986000	15600	15600	15600	15600	0
415	20240503	131000	148986000	15600	15600	15600	15600	205
416	20240503	130900	145788000	15600	15600	15600	15600	0
417	20240503	130800	145788000	15600	15600	15600	15600	2
418	20240503	130700	145756800	15610	15610	15610	15610	0
419	20240503	130600	145756800	15610	15610	15610	15610	1
420	20240503	130500	145741190	15590	15590	15590	15590	0
421	20240503	130400	145741190	15590	15610	15610	15590	6
422	20240503	130300	145647630	15610	15600	15610	15600	159
423	20240503	130200	143167220	15590	15590	15590	15590	0
424	20240503	130100	143167220	15590	15590	15590	15590	0
425	20240503	130000	143167220	15590	15590	15600	15590	7
426	20240503	125900	143058080	15600	15600	15600	15600	1
427	20240503	125800	143042480	15610	15610	15610	15610	0
428	20240503	125700	143042480	15610	15590	15610	15590	6
429	20240503	125600	142948920	15610	15610	15610	15610	0
430	20240503	125500	142948920	15610	15600	15610	15600	41
431	20240503	125400	142309310	15610	15610	15610	15610	0
432	20240503	125300	142309310	15610	15610	15610	15610	0
433	20240503	125200	142309310	15610	15610	15610	15610	0
434	20240503	125100	142309310	15610	15610	15610	15610	0
435	20240503	125000	142309310	15610	15610	15610	15610	0
436	20240503	124900	142309310	15610	15610	15610	15610	0
437	20240503	124800	142309310	15610	15610	15610	15610	1
438	20240503	124700	142293700	15600	15600	15600	15600	0
439	20240503	124600	142293700	15600	15600	15600	15600	0
440	20240503	124500	142293700	15600	15600	15600	15600	0
441	20240503	124400	142293700	15600	15600	15600	15600	0
442	20240503	124300	142293700	15600	15600	15600	15600	0
443	20240503	124200	142293700	15600	15600	15600	15600	30
444	20240503	124100	141825700	15600	15600	15600	15600	0
445	20240503	124000	141825700	15600	15600	15600	15600	0
446	20240503	123900	141825700	15600	15600	15600	15600	0
447	20240503	123800	141825700	15600	15600	15600	15600	35
448	20240503	123700	141279700	15590	15590	15590	15590	0
449	20240503	123600	141279700	15590	15590	15590	15590	178
450	20240503	123500	138504680	15580	15580	15580	15580	0
451	20240503	123400	138504680	15580	15580	15580	15580	0
452	20240503	123300	138504680	15580	15580	15580	15580	0
453	20240503	123200	138504680	15580	15610	15610	15580	405
454	20240503	123100	132182780	15580	15580	15580	15580	0
455	20240503	123000	132182780	15580	15580	15580	15580	0
456	20240503	122900	132182780	15580	15580	15580	15580	0
457	20240503	122800	132182780	15580	15580	15580	15580	0
458	20240503	122700	132182780	15580	15580	15580	15580	0
459	20240503	122600	132182780	15580	15580	15580	15580	0
460	20240503	122500	132182780	15580	15580	15580	15580	0
461	20240503	122400	132182780	15580	15580	15580	15580	0
462	20240503	122300	132182780	15580	15580	15580	15580	0
463	20240503	122200	132182780	15580	15580	15580	15580	0
464	20240503	122100	132182780	15580	15580	15580	15580	0
465	20240503	122000	132182780	15580	15580	15580	15580	0
466	20240503	121900	132182780	15580	15580	15580	15580	0
467	20240503	121800	132182780	15580	15600	15600	15580	40
468	20240503	121700	131558900	15610	15610	15610	15610	38
469	20240503	121600	130965720	15610	15600	15610	15600	75
470	20240503	121500	129795470	15600	15590	15600	15590	143
471	20240503	121400	127565850	15580	15580	15580	15580	6
472	20240503	121300	127472370	15580	15580	15580	15580	0
473	20240503	121200	127472370	15580	15580	15580	15580	0
474	20240503	121100	127472370	15580	15580	15580	15580	0
475	20240503	121000	127472370	15580	15580	15580	15580	170
476	20240503	120900	124823770	15570	15570	15570	15570	0
477	20240503	120800	124823770	15570	15570	15570	15570	0
478	20240503	120700	124823770	15570	15570	15570	15570	0
479	20240503	120600	124823770	15570	15570	15570	15570	0
480	20240503	120500	124823770	15570	15570	15570	15570	39
481	20240503	120400	124216540	15580	15580	15580	15580	0
482	20240503	120300	124216540	15580	15580	15580	15580	0
483	20240503	120200	124216540	15580	15580	15580	15580	28
484	20240503	120100	123780300	15580	15580	15580	15580	0
485	20240503	120000	123780300	15580	15580	15580	15580	14
486	20240503	115900	123562180	15580	15580	15580	15580	0
487	20240503	115800	123562180	15580	15570	15580	15570	63
488	20240503	115700	122580690	15590	15590	15590	15590	0
489	20240503	115600	122580690	15590	15590	15590	15590	0
490	20240503	115500	122580690	15590	15590	15590	15590	0
491	20240503	115400	122580690	15590	15570	15590	15570	131
492	20240503	115300	120541000	15570	15570	15570	15570	0
493	20240503	115200	120541000	15570	15570	15570	15570	0
494	20240503	115100	120541000	15570	15570	15570	15570	0
495	20240503	115000	120541000	15570	15570	15570	15570	0
496	20240503	114900	120541000	15570	15570	15570	15570	49
497	20240503	114800	119778070	15570	15570	15570	15570	96
498	20240503	114700	118283350	15570	15570	15570	15570	11
499	20240503	114600	118112080	15570	15570	15570	15570	0
500	20240503	114500	118112080	15570	15570	15570	15570	8
501	20240503	114400	117987520	15570	15570	15570	15570	0
502	20240503	114300	117987520	15570	15570	15570	15570	0
503	20240503	114200	117987520	15570	15570	15570	15570	0
504	20240503	114100	117987520	15570	15570	15570	15570	5
505	20240503	114000	117909670	15610	15610	15610	15610	0
506	20240503	113900	117909670	15610	15610	15610	15610	0
507	20240503	113800	117909670	15610	15610	15610	15610	0
508	20240503	113700	117909670	15610	15610	15610	15610	0
509	20240503	113600	117909670	15610	15610	15610	15610	30
510	20240503	113500	117441370	15600	15590	15600	15590	201
511	20240503	113400	114306770	15590	15560	15590	15560	271
512	20240503	113300	110089980	15550	15520	15550	15520	640
513	20240503	113200	100155710	15520	15570	15590	15520	1602
514	20240503	113100	75248670	15600	15600	15600	15600	0
515	20240503	113000	75248670	15600	15600	15600	15600	0
516	20240503	112900	75248670	15600	15600	15600	15600	0
517	20240503	112800	75248670	15600	15600	15600	15600	2
518	20240503	112700	75217470	15610	15600	15610	15600	13
519	20240503	112600	75014550	15610	15610	15610	15610	0
520	20240503	112500	75014550	15610	15610	15610	15610	0
521	20240503	112400	75014550	15610	15610	15610	15610	10
522	20240503	112300	74858450	15610	15610	15610	15610	15
523	20240503	112200	74624300	15600	15570	15600	15570	3
524	20240503	112100	74577530	15600	15600	15600	15600	0
525	20240503	112000	74577530	15600	15570	15600	15570	362
526	20240503	111900	68934830	15570	15570	15570	15570	0
527	20240503	111800	68934830	15570	15570	15570	15570	3
528	20240503	111700	68888120	15560	15560	15560	15560	15
529	20240503	111600	68654720	15560	15560	15560	15560	0
530	20240503	111500	68654720	15560	15570	15570	15560	41
531	20240503	111400	68016360	15570	15570	15570	15570	0
532	20240503	111300	68016360	15570	15570	15570	15570	161
533	20240503	111200	65509590	15570	15570	15570	15570	9
534	20240503	111100	65369460	15570	15570	15570	15570	0
535	20240503	111000	65369460	15570	15560	15570	15560	338
536	20240503	110900	60108580	15550	15550	15550	15550	255
537	20240503	110800	56143330	15550	15550	15550	15550	4
538	20240503	110700	56081130	15550	15550	15550	15550	4
539	20240503	110600	56018930	15550	15550	15550	15550	8
540	20240503	110500	55894530	15550	15550	15550	15550	4
541	20240503	110400	55832330	15560	15560	15560	15560	4
542	20240503	110300	55770090	15560	15560	15560	15560	89
543	20240503	110200	54385250	15560	15560	15560	15560	11
544	20240503	110100	54214090	15570	15560	15570	15560	10
545	20240503	110000	54058480	15560	15560	15560	15560	7
546	20240503	105900	53949560	15590	15590	15590	15590	1
547	20240503	105800	53933970	15560	15560	15560	15560	37
548	20240503	105700	53358250	15560	15560	15560	15560	8
549	20240503	105600	53233770	15580	15580	15580	15580	24
550	20240503	105500	52859850	15580	15580	15580	15580	13
551	20240503	105400	52657310	15580	15580	15580	15580	4
552	20240503	105300	52594990	15580	15580	15580	15580	4
553	20240503	105200	52532670	15580	15580	15580	15580	0
554	20240503	105100	52532670	15580	15580	15580	15580	0
555	20240503	105000	52532670	15580	15590	15590	15580	4
556	20240503	104900	52470340	15600	15600	15600	15600	50
557	20240503	104800	51690340	15600	15580	15600	15580	52
558	20240503	104700	50879180	15600	15580	15600	15550	24
559	20240503	104600	50505230	15590	15590	15590	15590	0
560	20240503	104500	50505230	15590	15590	15590	15590	0
561	20240503	104400	50505230	15590	15590	15590	15590	201
562	20240503	104300	47371640	15550	15550	15550	15550	0
563	20240503	104200	47371640	15550	15550	15550	15550	0
564	20240503	104100	47371640	15550	15550	15550	15550	0
565	20240503	104000	47371640	15550	15590	15590	15550	2
566	20240503	103900	47340500	15590	15590	15590	15590	0
567	20240503	103800	47340500	15590	15590	15590	15590	1
568	20240503	103700	47324910	15590	15570	15590	15570	450
569	20240503	103600	40311800	15570	15550	15580	15550	149
570	20240503	103500	37993870	15570	15570	15570	15570	23
571	20240503	103400	37635760	15560	15560	15560	15560	0
572	20240503	103300	37635760	15560	15550	15560	15550	71
573	20240503	103200	36531670	15550	15520	15550	15520	20
574	20240503	103100	36220900	15510	15510	15510	15510	173
575	20240503	103000	33537670	15510	15510	15510	15510	1
576	20240503	102900	33522160	15500	15510	15510	15500	2
577	20240503	102800	33491150	15490	15490	15490	15490	0
578	20240503	102700	33491150	15490	15490	15490	15490	0
579	20240503	102600	33491150	15490	15490	15490	15490	0
580	20240503	102500	33491150	15490	15490	15490	15490	10
581	20240503	102400	33336250	15490	15490	15490	15490	0
582	20240503	102300	33336250	15490	15490	15490	15490	1
583	20240503	102200	33320760	15510	15510	15510	15510	0
584	20240503	102100	33320760	15510	15510	15510	15510	0
585	20240503	102000	33320760	15510	15510	15510	15510	0
586	20240503	101900	33320760	15510	15510	15510	15510	50
587	20240503	101800	32545260	15510	15490	15510	15490	56
588	20240503	101700	31677480	15500	15500	15500	15500	0
589	20240503	101600	31677480	15500	15500	15500	15500	0
590	20240503	101500	31677480	15500	15500	15500	15500	0
591	20240503	101400	31677480	15500	15500	15500	15500	0
592	20240503	101300	31677480	15500	15480	15500	15480	351
593	20240503	101200	26237860	15480	15480	15480	15480	0
594	20240503	101100	26237860	15480	15460	15480	15460	204
595	20240503	101000	23081150	15460	15460	15460	15460	244
596	20240503	100900	19308910	15450	15450	15450	15450	4
597	20240503	100800	19247110	15450	15450	15470	15450	9
598	20240503	100700	19108040	15450	15450	15470	15450	9
599	20240503	100600	18968970	15450	15450	15450	15450	4
600	20240503	100500	18907170	15450	15450	15450	15450	15
601	20240503	100400	18675420	15460	15460	15460	15460	1
602	20240503	100300	18659960	15450	15450	15460	15450	9
603	20240503	100200	18520900	15450	15450	15450	15450	55
604	20240503	100100	17671150	15450	15450	15450	15450	8
605	20240503	100000	17547550	15450	15450	15450	15450	8
606	20240503	095900	17423950	15450	15450	15450	15450	4
607	20240503	095800	17362150	15450	15450	15450	15450	4
608	20240503	095700	17300350	15450	15450	15450	15450	8
609	20240503	095600	17176750	15450	15450	15450	15450	4
610	20240503	095500	17114950	15450	15450	15450	15450	4
611	20240503	095400	17053150	15450	15450	15450	15450	8
612	20240503	095300	16929550	15450	15450	15450	15450	8
613	20240503	095200	16805950	15470	15450	15470	15450	15
614	20240503	095100	16574020	15480	15480	15480	15480	0
615	20240503	095000	16574020	15480	15480	15480	15480	0
616	20240503	094900	16574020	15480	15480	15480	15480	1
617	20240503	094800	16558540	15480	15480	15480	15480	0
618	20240503	094700	16558540	15480	15480	15480	15480	0
619	20240503	094600	16558540	15480	15480	15480	15480	0
620	20240503	094500	16558540	15480	15480	15480	15480	0
621	20240503	094400	16558540	15480	15470	15480	15470	56
622	20240503	094300	15692210	15470	15470	15470	15470	4
623	20240503	094200	15630330	15460	15460	15460	15460	40
624	20240503	094100	15011930	15460	15460	15460	15460	0
625	20240503	094000	15011930	15460	15460	15460	15460	0
626	20240503	093900	15011930	15460	15460	15460	15460	0
627	20240503	093800	15011930	15460	15460	15460	15460	0
628	20240503	093700	15011930	15460	15460	15460	15460	32
629	20240503	093600	14517210	15450	15450	15450	15450	8
630	20240503	093500	14393610	15450	15450	15450	15450	8
631	20240503	093400	14270010	15460	15450	15460	15450	14
632	20240503	093300	14053610	15450	15450	15450	15450	4
633	20240503	093200	13991810	15450	15450	15450	15450	8
634	20240503	093100	13868210	15450	15450	15450	15450	12
635	20240503	093000	13682810	15450	15450	15450	15450	8
636	20240503	092900	13559210	15450	15450	15450	15450	4
637	20240503	092800	13497410	15450	15450	15450	15450	8
638	20240503	092700	13373810	15450	15450	15450	15450	4
639	20240503	092600	13312010	15450	15450	15450	15450	241
640	20240503	092500	9588560	15450	15450	15450	15450	8
641	20240503	092400	9464960	15450	15450	15450	15450	8
642	20240503	092300	9341360	15450	15450	15450	15450	8
643	20240503	092200	9217760	15450	15450	15450	15450	6
644	20240503	092100	9125060	15470	15470	15470	15470	0
645	20240503	092000	9125060	15470	15470	15470	15470	8
646	20240503	091900	9001300	15470	15470	15470	15470	0
647	20240503	091800	9001300	15470	15470	15470	15470	0
648	20240503	091700	9001300	15470	15470	15470	15470	0
649	20240503	091600	9001300	15470	15470	15470	15470	0
650	20240503	091500	9001300	15470	15470	15470	15470	0
651	20240503	091400	9001300	15470	15470	15470	15470	0
652	20240503	091300	9001300	15470	15470	15470	15470	46
653	20240503	091200	8289680	15470	15440	15470	15440	92
654	20240503	091100	6867910	15440	15410	15440	15410	205
655	20240503	091000	3702800	15430	15410	15430	15410	37
656	20240503	090900	3132130	15400	15430	15430	15400	12
657	20240503	090800	2947210	15460	15460	15460	15460	20
658	20240503	090700	2638010	15460	15400	15460	15400	34
659	20240503	090600	2112610	15380	15460	15460	15380	16
660	20240503	090500	1866450	15370	15420	15460	15370	21
661	20240503	090400	1543000	15410	15410	15410	15410	0
662	20240503	090300	1543000	15410	15410	15410	15410	0
663	20240503	090200	1543000	15410	15410	15410	15410	49
664	20240503	090100	787910	15410	15410	15410	15410	0
665	20240503	090000	787910	15410	15450	15450	15410	51