KissMeData/271980/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	205900	371229510	16770	16770	16770	16770	279
3	20240502	205800	371229510	16770	16770	16770	16770	0
4	20240502	205700	371229510	16770	16770	16770	16770	0
5	20240502	205600	371229510	16770	16770	16770	16770	0
6	20240502	205500	371229510	16770	16770	16770	16770	0
7	20240502	205400	371229510	16770	16770	16770	16770	0
8	20240502	205300	371229510	16770	16770	16770	16770	0
9	20240502	205200	371229510	16770	16770	16770	16770	0
10	20240502	205100	371229510	16770	16770	16770	16770	0
11	20240502	205000	371229510	16770	16770	16770	16770	0
12	20240502	204900	371229510	16770	16770	16770	16770	0
13	20240502	204800	371229510	16770	16770	16770	16770	0
14	20240502	204700	371229510	16770	16770	16770	16770	0
15	20240502	204600	371229510	16770	16770	16770	16770	0
16	20240502	204500	371229510	16770	16770	16770	16770	0
17	20240502	204400	371229510	16770	16770	16770	16770	0
18	20240502	204300	371229510	16770	16770	16770	16770	0
19	20240502	204200	371229510	16770	16770	16770	16770	0
20	20240502	204100	371229510	16770	16770	16770	16770	0
21	20240502	204000	371229510	16770	16770	16770	16770	0
22	20240502	203900	371229510	16770	16770	16770	16770	0
23	20240502	203800	371229510	16770	16770	16770	16770	0
24	20240502	203700	371229510	16770	16770	16770	16770	0
25	20240502	203600	371229510	16770	16770	16770	16770	0
26	20240502	203500	371229510	16770	16770	16770	16770	0
27	20240502	203400	371229510	16770	16770	16770	16770	0
28	20240502	203300	371229510	16770	16770	16770	16770	0
29	20240502	203200	371229510	16770	16770	16770	16770	0
30	20240502	203100	371229510	16770	16770	16770	16770	0
31	20240502	203000	371229510	16770	16770	16770	16770	0
32	20240502	202900	371229510	16770	16770	16770	16770	279
33	20240502	202800	371229510	16770	16770	16770	16770	0
34	20240502	202700	371229510	16770	16770	16770	16770	0
35	20240502	202600	371229510	16770	16770	16770	16770	0
36	20240502	202500	371229510	16770	16770	16770	16770	0
37	20240502	202400	371229510	16770	16770	16770	16770	0
38	20240502	202300	371229510	16770	16770	16770	16770	0
39	20240502	202200	371229510	16770	16770	16770	16770	0
40	20240502	202100	371229510	16770	16770	16770	16770	0
41	20240502	202000	371229510	16770	16770	16770	16770	0
42	20240502	201900	371229510	16770	16770	16770	16770	0
43	20240502	201800	371229510	16770	16770	16770	16770	0
44	20240502	201700	371229510	16770	16770	16770	16770	0
45	20240502	201600	371229510	16770	16770	16770	16770	0
46	20240502	201500	371229510	16770	16770	16770	16770	0
47	20240502	201400	371229510	16770	16770	16770	16770	0
48	20240502	201300	371229510	16770	16770	16770	16770	0
49	20240502	201200	371229510	16770	16770	16770	16770	0
50	20240502	201100	371229510	16770	16770	16770	16770	0
51	20240502	201000	371229510	16770	16770	16770	16770	0
52	20240502	200900	371229510	16770	16770	16770	16770	0
53	20240502	200800	371229510	16770	16770	16770	16770	0
54	20240502	200700	371229510	16770	16770	16770	16770	0
55	20240502	200600	371229510	16770	16770	16770	16770	0
56	20240502	200500	371229510	16770	16770	16770	16770	0
57	20240502	200400	371229510	16770	16770	16770	16770	0
58	20240502	200300	371229510	16770	16770	16770	16770	0
59	20240502	200200	371229510	16770	16770	16770	16770	0
60	20240502	200100	371229510	16770	16770	16770	16770	0
61	20240502	200000	371229510	16770	16770	16770	16770	0
62	20240502	195900	371229510	16770	16770	16770	16770	279
63	20240502	195800	371229510	16770	16770	16770	16770	0
64	20240502	195700	371229510	16770	16770	16770	16770	0
65	20240502	195600	371229510	16770	16770	16770	16770	0
66	20240502	195500	371229510	16770	16770	16770	16770	0
67	20240502	195400	371229510	16770	16770	16770	16770	0
68	20240502	195300	371229510	16770	16770	16770	16770	0
69	20240502	195200	371229510	16770	16770	16770	16770	0
70	20240502	195100	371229510	16770	16770	16770	16770	0
71	20240502	195000	371229510	16770	16770	16770	16770	0
72	20240502	194900	371229510	16770	16770	16770	16770	0
73	20240502	194800	371229510	16770	16770	16770	16770	0
74	20240502	194700	371229510	16770	16770	16770	16770	0
75	20240502	194600	371229510	16770	16770	16770	16770	0
76	20240502	194500	371229510	16770	16770	16770	16770	0
77	20240502	194400	371229510	16770	16770	16770	16770	0
78	20240502	194300	371229510	16770	16770	16770	16770	0
79	20240502	194200	371229510	16770	16770	16770	16770	0
80	20240502	194100	371229510	16770	16770	16770	16770	0
81	20240502	194000	371229510	16770	16770	16770	16770	0
82	20240502	193900	371229510	16770	16770	16770	16770	0
83	20240502	193800	371229510	16770	16770	16770	16770	0
84	20240502	193700	371229510	16770	16770	16770	16770	0
85	20240502	193600	371229510	16770	16770	16770	16770	0
86	20240502	193500	371229510	16770	16770	16770	16770	0
87	20240502	193400	371229510	16770	16770	16770	16770	0
88	20240502	193300	371229510	16770	16770	16770	16770	0
89	20240502	193200	371229510	16770	16770	16770	16770	0
90	20240502	193100	371229510	16770	16770	16770	16770	0
91	20240502	193000	371229510	16770	16770	16770	16770	0
92	20240502	192900	371229510	16770	16770	16770	16770	279
93	20240502	192800	371229510	16770	16770	16770	16770	0
94	20240502	192700	371229510	16770	16770	16770	16770	0
95	20240502	192600	371229510	16770	16770	16770	16770	0
96	20240502	192500	371229510	16770	16770	16770	16770	0
97	20240502	192400	371229510	16770	16770	16770	16770	0
98	20240502	192300	371229510	16770	16770	16770	16770	0
99	20240502	192200	371229510	16770	16770	16770	16770	0
100	20240502	192100	371229510	16770	16770	16770	16770	0
101	20240502	192000	371229510	16770	16770	16770	16770	0
102	20240502	191900	371229510	16770	16770	16770	16770	0
103	20240502	191800	371229510	16770	16770	16770	16770	0
104	20240502	191700	371229510	16770	16770	16770	16770	0
105	20240502	191600	371229510	16770	16770	16770	16770	0
106	20240502	191500	371229510	16770	16770	16770	16770	0
107	20240502	191400	371229510	16770	16770	16770	16770	0
108	20240502	191300	371229510	16770	16770	16770	16770	0
109	20240502	191200	371229510	16770	16770	16770	16770	0
110	20240502	191100	371229510	16770	16770	16770	16770	0
111	20240502	191000	371229510	16770	16770	16770	16770	0
112	20240502	190900	371229510	16770	16770	16770	16770	0
113	20240502	190800	371229510	16770	16770	16770	16770	0
114	20240502	190700	371229510	16770	16770	16770	16770	0
115	20240502	190600	371229510	16770	16770	16770	16770	0
116	20240502	190500	371229510	16770	16770	16770	16770	0
117	20240502	190400	371229510	16770	16770	16770	16770	0
118	20240502	190300	371229510	16770	16770	16770	16770	0
119	20240502	190200	371229510	16770	16770	16770	16770	0
120	20240502	190100	371229510	16770	16770	16770	16770	0
121	20240502	190000	371229510	16770	16770	16770	16770	0
122	20240502	185900	371229510	16770	16770	16770	16770	279
123	20240502	185800	371229510	16770	16770	16770	16770	0
124	20240502	185700	371229510	16770	16770	16770	16770	0
125	20240502	185600	371229510	16770	16770	16770	16770	0
126	20240502	185500	371229510	16770	16770	16770	16770	0
127	20240502	185400	371229510	16770	16770	16770	16770	0
128	20240502	185300	371229510	16770	16770	16770	16770	0
129	20240502	185200	371229510	16770	16770	16770	16770	0
130	20240502	185100	371229510	16770	16770	16770	16770	0
131	20240502	185000	371229510	16770	16770	16770	16770	0
132	20240502	184900	371229510	16770	16770	16770	16770	0
133	20240502	184800	371229510	16770	16770	16770	16770	0
134	20240502	184700	371229510	16770	16770	16770	16770	0
135	20240502	184600	371229510	16770	16770	16770	16770	0
136	20240502	184500	371229510	16770	16770	16770	16770	0
137	20240502	184400	371229510	16770	16770	16770	16770	0
138	20240502	184300	371229510	16770	16770	16770	16770	0
139	20240502	184200	371229510	16770	16770	16770	16770	0
140	20240502	184100	371229510	16770	16770	16770	16770	0
141	20240502	184000	371229510	16770	16770	16770	16770	0
142	20240502	183900	371229510	16770	16770	16770	16770	0
143	20240502	183800	371229510	16770	16770	16770	16770	0
144	20240502	183700	371229510	16770	16770	16770	16770	0
145	20240502	183600	371229510	16770	16770	16770	16770	0
146	20240502	183500	371229510	16770	16770	16770	16770	0
147	20240502	183400	371229510	16770	16770	16770	16770	0
148	20240502	183300	371229510	16770	16770	16770	16770	0
149	20240502	183200	371229510	16770	16770	16770	16770	0
150	20240502	183100	371229510	16770	16770	16770	16770	0
151	20240502	183000	371229510	16770	16770	16770	16770	0
152	20240502	182900	371229510	16770	16770	16770	16770	279
153	20240502	182800	371229510	16770	16770	16770	16770	0
154	20240502	182700	371229510	16770	16770	16770	16770	0
155	20240502	182600	371229510	16770	16770	16770	16770	0
156	20240502	182500	371229510	16770	16770	16770	16770	0
157	20240502	182400	371229510	16770	16770	16770	16770	0
158	20240502	182300	371229510	16770	16770	16770	16770	0
159	20240502	182200	371229510	16770	16770	16770	16770	0
160	20240502	182100	371229510	16770	16770	16770	16770	0
161	20240502	182000	371229510	16770	16770	16770	16770	0
162	20240502	181900	371229510	16770	16770	16770	16770	0
163	20240502	181800	371229510	16770	16770	16770	16770	0
164	20240502	181700	371229510	16770	16770	16770	16770	0
165	20240502	181600	371229510	16770	16770	16770	16770	0
166	20240502	181500	371229510	16770	16770	16770	16770	0
167	20240502	181400	371229510	16770	16770	16770	16770	0
168	20240502	181300	371229510	16770	16770	16770	16770	0
169	20240502	181200	371229510	16770	16770	16770	16770	0
170	20240502	181100	371229510	16770	16770	16770	16770	0
171	20240502	181000	371229510	16770	16770	16770	16770	0
172	20240502	180900	371229510	16770	16770	16770	16770	0
173	20240502	180800	371229510	16770	16770	16770	16770	0
174	20240502	180700	371229510	16770	16770	16770	16770	0
175	20240502	180600	371229510	16770	16770	16770	16770	0
176	20240502	180500	371229510	16770	16770	16770	16770	0
177	20240502	180400	371229510	16770	16770	16770	16770	0
178	20240502	180300	371229510	16770	16770	16770	16770	0
179	20240502	180200	371229510	16770	16770	16770	16770	0
180	20240502	180100	371229510	16770	16770	16770	16770	0
181	20240502	180000	371229510	16770	16770	16770	16770	0
182	20240502	175900	371229510	16770	16770	16770	16770	279
183	20240502	175800	371229510	16770	16770	16770	16770	0
184	20240502	175700	371229510	16770	16770	16770	16770	0
185	20240502	175600	371229510	16770	16770	16770	16770	0
186	20240502	175500	371229510	16770	16770	16770	16770	0
187	20240502	175400	371229510	16770	16770	16770	16770	0
188	20240502	175300	371229510	16770	16770	16770	16770	0
189	20240502	175200	371229510	16770	16770	16770	16770	0
190	20240502	175100	371229510	16770	16770	16770	16770	0
191	20240502	175000	371229510	16770	16770	16770	16770	0
192	20240502	174900	371229510	16770	16770	16770	16770	0
193	20240502	174800	371229510	16770	16770	16770	16770	0
194	20240502	174700	371229510	16770	16770	16770	16770	0
195	20240502	174600	371229510	16770	16770	16770	16770	0
196	20240502	174500	371229510	16770	16770	16770	16770	0
197	20240502	174400	371229510	16770	16770	16770	16770	0
198	20240502	174300	371229510	16770	16770	16770	16770	0
199	20240502	174200	371229510	16770	16770	16770	16770	0
200	20240502	174100	371229510	16770	16770	16770	16770	0
201	20240502	174000	371229510	16770	16770	16770	16770	0
202	20240502	173900	371229510	16770	16770	16770	16770	0
203	20240502	173800	371229510	16770	16770	16770	16770	0
204	20240502	173700	371229510	16770	16770	16770	16770	0
205	20240502	173600	371229510	16770	16770	16770	16770	0
206	20240502	173500	371229510	16770	16770	16770	16770	0
207	20240502	173400	371229510	16770	16770	16770	16770	0
208	20240502	173300	371229510	16770	16770	16770	16770	0
209	20240502	173200	371229510	16770	16770	16770	16770	0
210	20240502	173100	371229510	16770	16770	16770	16770	0
211	20240502	173000	371229510	16770	16770	16770	16770	0
212	20240502	172900	371229510	16770	16770	16770	16770	279
213	20240502	172800	371229510	16770	16770	16770	16770	0
214	20240502	172700	371229510	16770	16770	16770	16770	0
215	20240502	172600	371229510	16770	16770	16770	16770	0
216	20240502	172500	371229510	16770	16770	16770	16770	0
217	20240502	172400	371229510	16770	16770	16770	16770	0
218	20240502	172300	371229510	16770	16770	16770	16770	0
219	20240502	172200	371229510	16770	16770	16770	16770	0
220	20240502	172100	371229510	16770	16770	16770	16770	0
221	20240502	172000	371229510	16770	16770	16770	16770	0
222	20240502	171900	371229510	16770	16770	16770	16770	0
223	20240502	171800	371229510	16770	16770	16770	16770	0
224	20240502	171700	371229510	16770	16770	16770	16770	0
225	20240502	171600	371229510	16770	16770	16770	16770	0
226	20240502	171500	371229510	16770	16770	16770	16770	0
227	20240502	171400	371229510	16770	16770	16770	16770	0
228	20240502	171300	371229510	16770	16770	16770	16770	0
229	20240502	171200	371229510	16770	16770	16770	16770	0
230	20240502	171100	371229510	16770	16770	16770	16770	0
231	20240502	171000	371229510	16770	16770	16770	16770	0
232	20240502	170900	371229510	16770	16770	16770	16770	0
233	20240502	170800	371229510	16770	16770	16770	16770	0
234	20240502	170700	371229510	16770	16770	16770	16770	0
235	20240502	170600	371229510	16770	16770	16770	16770	0
236	20240502	170500	371229510	16770	16770	16770	16770	0
237	20240502	170400	371229510	16770	16770	16770	16770	0
238	20240502	170300	371229510	16770	16770	16770	16770	0
239	20240502	170200	371229510	16770	16770	16770	16770	0
240	20240502	170100	371229510	16770	16770	16770	16770	0
241	20240502	170000	371229510	16770	16770	16770	16770	0
242	20240502	165900	371229510	16770	16770	16770	16770	279
243	20240502	165800	371229510	16770	16770	16770	16770	0
244	20240502	165700	371229510	16770	16770	16770	16770	0
245	20240502	165600	371229510	16770	16770	16770	16770	0
246	20240502	165500	371229510	16770	16770	16770	16770	0
247	20240502	165400	371229510	16770	16770	16770	16770	0
248	20240502	165300	371229510	16770	16770	16770	16770	0
249	20240502	165200	371229510	16770	16770	16770	16770	0
250	20240502	165100	371229510	16770	16770	16770	16770	0
251	20240502	165000	371229510	16770	16770	16770	16770	0
252	20240502	164900	371229510	16770	16770	16770	16770	0
253	20240502	164800	371229510	16770	16770	16770	16770	0
254	20240502	164700	371229510	16770	16770	16770	16770	0
255	20240502	164600	371229510	16770	16770	16770	16770	0
256	20240502	164500	371229510	16770	16770	16770	16770	0
257	20240502	164400	371229510	16770	16770	16770	16770	0
258	20240502	164300	371229510	16770	16770	16770	16770	0
259	20240502	164200	371229510	16770	16770	16770	16770	0
260	20240502	164100	371229510	16770	16770	16770	16770	0
261	20240502	164000	371229510	16770	16770	16770	16770	0
262	20240502	163900	371229510	16770	16770	16770	16770	0
263	20240502	163800	371229510	16770	16770	16770	16770	0
264	20240502	163700	371229510	16770	16770	16770	16770	0
265	20240502	163600	371229510	16770	16770	16770	16770	0
266	20240502	163500	371229510	16770	16770	16770	16770	0
267	20240502	163400	371229510	16770	16770	16770	16770	0
268	20240502	163300	371229510	16770	16770	16770	16770	0
269	20240502	163200	371229510	16770	16770	16770	16770	0
270	20240502	163100	371229510	16770	16770	16770	16770	0
271	20240502	163000	371229510	16770	16770	16770	16770	0
272	20240502	162900	371229510	16770	16770	16770	16770	279
273	20240502	162800	371229510	16770	16770	16770	16770	0
274	20240502	162700	371229510	16770	16770	16770	16770	0
275	20240502	162600	371229510	16770	16770	16770	16770	0
276	20240502	162500	371229510	16770	16770	16770	16770	0
277	20240502	162400	371229510	16770	16770	16770	16770	0
278	20240502	162300	371229510	16770	16770	16770	16770	0
279	20240502	162200	371229510	16770	16770	16770	16770	0
280	20240502	162100	371229510	16770	16770	16770	16770	0
281	20240502	162000	371229510	16770	16770	16770	16770	0
282	20240502	161900	371229510	16770	16770	16770	16770	0
283	20240502	161800	371229510	16770	16770	16770	16770	0
284	20240502	161700	371229510	16770	16770	16770	16770	0
285	20240502	161600	371229510	16770	16770	16770	16770	0
286	20240502	161500	371229510	16770	16770	16770	16770	0
287	20240502	161400	371229510	16770	16770	16770	16770	0
288	20240502	161300	371229510	16770	16770	16770	16770	0
289	20240502	161200	371229510	16770	16770	16770	16770	0
290	20240502	161100	371229510	16770	16770	16770	16770	0
291	20240502	161000	371229510	16770	16770	16770	16770	0
292	20240502	160900	371229510	16770	16770	16770	16770	0
293	20240502	160800	371229510	16770	16770	16770	16770	0
294	20240502	160700	371229510	16770	16770	16770	16770	0
295	20240502	160600	371229510	16770	16770	16770	16770	0
296	20240502	160500	371229510	16770	16770	16770	16770	0
297	20240502	160400	371229510	16770	16770	16770	16770	0
298	20240502	160300	371229510	16770	16770	16770	16770	0
299	20240502	160200	371229510	16770	16770	16770	16770	0
300	20240502	160100	371229510	16770	16770	16770	16770	0
301	20240502	160000	371229510	16770	16770	16770	16770	0
302	20240502	155900	371229510	16770	16770	16770	16770	279
303	20240502	155800	371229510	16770	16770	16770	16770	0
304	20240502	155700	371229510	16770	16770	16770	16770	0
305	20240502	155600	371229510	16770	16770	16770	16770	0
306	20240502	155500	371229510	16770	16770	16770	16770	0
307	20240502	155400	371229510	16770	16770	16770	16770	0
308	20240502	155300	371229510	16770	16770	16770	16770	0
309	20240502	155200	371229510	16770	16770	16770	16770	0
310	20240502	155100	371229510	16770	16770	16770	16770	0
311	20240502	155000	371229510	16770	16770	16770	16770	0
312	20240502	154900	371229510	16770	16770	16770	16770	0
313	20240502	154800	371229510	16770	16770	16770	16770	0
314	20240502	154700	371229510	16770	16770	16770	16770	0
315	20240502	154600	371229510	16770	16770	16770	16770	0
316	20240502	154500	371229510	16770	16770	16770	16770	0
317	20240502	154400	371229510	16770	16770	16770	16770	0
318	20240502	154300	371229510	16770	16770	16770	16770	0
319	20240502	154200	371229510	16770	16770	16770	16770	0
320	20240502	154100	371229510	16770	16770	16770	16770	0
321	20240502	154000	371229510	16770	16770	16770	16770	0
322	20240502	153900	371229510	16770	16770	16770	16770	0
323	20240502	153800	371229510	16770	16770	16770	16770	0
324	20240502	153700	371229510	16770	16770	16770	16770	0
325	20240502	153600	371229510	16770	16770	16770	16770	0
326	20240502	153500	371229510	16770	16770	16770	16770	0
327	20240502	153400	371229510	16770	16770	16770	16770	0
328	20240502	153300	371229510	16770	16770	16770	16770	0
329	20240502	153200	371229510	16770	16770	16770	16770	0
330	20240502	153100	371229510	16770	16770	16770	16770	0
331	20240502	153000	371229510	16770	16770	16770	16770	279
332	20240502	152900	366550680	16780	16780	16780	16780	0
333	20240502	152800	366550680	16780	16780	16780	16780	0
334	20240502	152700	366550680	16780	16780	16780	16780	0
335	20240502	152600	366550680	16780	16780	16780	16780	0
336	20240502	152500	366550680	16780	16780	16780	16780	0
337	20240502	152400	366550680	16780	16780	16780	16780	0
338	20240502	152300	366550680	16780	16780	16780	16780	0
339	20240502	152200	366550680	16780	16780	16780	16780	0
340	20240502	152100	366550680	16780	16780	16780	16780	0
341	20240502	152000	366550680	16780	16780	16780	16780	0
342	20240502	151900	366550680	16780	16790	16790	16780	22
343	20240502	151800	366181420	16780	16780	16780	16780	6
344	20240502	151700	366080740	16790	16780	16790	16780	86
345	20240502	151600	364636920	16770	16770	16770	16770	0
346	20240502	151500	364636920	16770	16770	16770	16770	0
347	20240502	151400	364636920	16770	16770	16770	16770	60
348	20240502	151300	363630720	16770	16780	16780	16770	139
349	20240502	151200	361299350	16780	16780	16780	16780	9
350	20240502	151100	361148330	16780	16790	16790	16780	297
351	20240502	151000	356163340	16790	16790	16790	16790	9
352	20240502	150900	356012230	16800	16800	16800	16800	0
353	20240502	150800	356012230	16800	16800	16800	16800	212
354	20240502	150700	352450630	16810	16820	16820	16810	118
355	20240502	150600	350466930	16810	16810	16810	16810	0
356	20240502	150500	350466930	16810	16820	16820	16810	6
357	20240502	150400	350366020	16820	16820	16820	16820	107
358	20240502	150300	348566280	16820	16820	16820	16820	0
359	20240502	150200	348566280	16820	16820	16820	16820	5
360	20240502	150100	348482180	16820	16810	16820	16810	1826
361	20240502	150000	317783180	16810	16810	16810	16810	470
362	20240502	145900	309882480	16820	16820	16820	16820	1
363	20240502	145800	309865660	16820	16830	16830	16820	19
364	20240502	145700	309545980	16830	16830	16830	16830	0
365	20240502	145600	309545980	16830	16830	16830	16830	0
366	20240502	145500	309545980	16830	16830	16830	16830	15
367	20240502	145400	309293530	16830	16830	16830	16830	0
368	20240502	145300	309293530	16830	16830	16830	16830	50
369	20240502	145200	308452030	16850	16820	16850	16820	69
370	20240502	145100	307291330	16820	16820	16820	16820	0
371	20240502	145000	307291330	16820	16820	16820	16820	0
372	20240502	144900	307291330	16820	16820	16820	16820	0
373	20240502	144800	307291330	16820	16820	16820	16820	1
374	20240502	144700	307274510	16820	16820	16820	16820	0
375	20240502	144600	307274510	16820	16820	16820	16820	0
376	20240502	144500	307274510	16820	16820	16820	16820	400
377	20240502	144400	300546510	16830	16840	16840	16830	65
378	20240502	144300	299452110	16840	16840	16840	16840	0
379	20240502	144200	299452110	16840	16840	16840	16840	18
380	20240502	144100	299148990	16840	16850	16850	16840	155
381	20240502	144000	296538770	16850	16850	16850	16850	1
382	20240502	143900	296521920	16880	16880	16880	16880	0
383	20240502	143800	296521920	16880	16880	16880	16880	0
384	20240502	143700	296521920	16880	16880	16880	16880	1
385	20240502	143600	296505040	16880	16880	16880	16880	0
386	20240502	143500	296505040	16880	16880	16880	16880	0
387	20240502	143400	296505040	16880	16880	16880	16880	100
388	20240502	143300	294817040	16880	16880	16880	16880	98
389	20240502	143200	293162800	16880	16880	16880	16880	0
390	20240502	143100	293162800	16880	16870	16880	16870	767
391	20240502	143000	280223250	16850	16850	16850	16850	34
392	20240502	142900	279650350	16870	16870	16870	16870	0
393	20240502	142800	279650350	16870	16870	16870	16870	0
394	20240502	142700	279650350	16870	16870	16870	16870	200
395	20240502	142600	276276350	16850	16850	16850	16850	0
396	20240502	142500	276276350	16850	16850	16850	16850	70
397	20240502	142400	275096850	16850	16850	16850	16850	7
398	20240502	142300	274978900	16850	16850	16850	16850	0
399	20240502	142200	274978900	16850	16850	16850	16850	0
400	20240502	142100	274978900	16850	16850	16850	16850	100
401	20240502	142000	273293900	16870	16870	16870	16870	0
402	20240502	141900	273293900	16870	16870	16870	16870	10
403	20240502	141800	273125200	16870	16870	16870	16870	0
404	20240502	141700	273125200	16870	16870	16870	16870	1
405	20240502	141600	273108330	16870	16870	16870	16870	46
406	20240502	141500	272332310	16870	16870	16870	16870	0
407	20240502	141400	272332310	16870	16870	16870	16870	71
408	20240502	141300	271134540	16870	16870	16870	16870	0
409	20240502	141200	271134540	16870	16870	16870	16870	0
410	20240502	141100	271134540	16870	16870	16870	16870	1
411	20240502	141000	271117670	16850	16850	16850	16850	260
412	20240502	140900	266736670	16850	16850	16850	16850	0
413	20240502	140800	266736670	16850	16850	16850	16850	44
414	20240502	140700	265995270	16850	16850	16850	16850	0
415	20240502	140600	265995270	16850	16850	16850	16850	0
416	20240502	140500	265995270	16850	16850	16850	16850	0
417	20240502	140400	265995270	16850	16830	16850	16830	92
418	20240502	140300	264445540	16830	16820	16830	16820	51
419	20240502	140200	263587710	16830	16830	16830	16830	0
420	20240502	140100	263587710	16830	16830	16830	16830	0
421	20240502	140000	263587710	16830	16830	16830	16830	0
422	20240502	135900	263587710	16830	16830	16830	16830	5
423	20240502	135800	263503560	16830	16830	16830	16830	11
424	20240502	135700	263318430	16840	16840	16840	16840	5
425	20240502	135600	263234230	16840	16840	16840	16840	10
426	20240502	135500	263065830	16850	16850	16850	16850	1
427	20240502	135400	263048980	16850	16850	16850	16850	0
428	20240502	135300	263048980	16850	16850	16850	16850	48
429	20240502	135200	262240180	16840	16840	16840	16840	7
430	20240502	135100	262122300	16840	16840	16840	16840	302
431	20240502	135000	257036620	16830	16820	16830	16820	25
432	20240502	134900	256615950	16820	16820	16820	16820	25
433	20240502	134800	256195450	16810	16810	16810	16810	0
434	20240502	134700	256195450	16810	16810	16810	16810	61
435	20240502	134600	255170040	16800	16800	16800	16800	0
436	20240502	134500	255170040	16800	16800	16800	16800	0
437	20240502	134400	255170040	16800	16800	16800	16800	0
438	20240502	134300	255170040	16800	16800	16800	16800	0
439	20240502	134200	255170040	16800	16800	16800	16800	0
440	20240502	134100	255170040	16800	16800	16800	16800	0
441	20240502	134000	255170040	16800	16800	16800	16800	0
442	20240502	133900	255170040	16800	16800	16800	16800	0
443	20240502	133800	255170040	16800	16800	16800	16800	0
444	20240502	133700	255170040	16800	16800	16800	16800	0
445	20240502	133600	255170040	16800	16800	16800	16800	56
446	20240502	133500	254229240	16800	16800	16800	16800	0
447	20240502	133400	254229240	16800	16800	16800	16800	1
448	20240502	133300	254212440	16840	16840	16840	16840	1
449	20240502	133200	254195600	16790	16790	16790	16790	344
450	20240502	133100	248419840	16790	16790	16790	16790	0
451	20240502	133000	248419840	16790	16790	16790	16790	0
452	20240502	132900	248419840	16790	16790	16790	16790	0
453	20240502	132800	248419840	16790	16790	16790	16790	0
454	20240502	132700	248419840	16790	16790	16790	16790	12
455	20240502	132600	248218360	16790	16790	16790	16790	0
456	20240502	132500	248218360	16790	16790	16790	16790	4
457	20240502	132400	248151200	16790	16790	16790	16790	0
458	20240502	132300	248151200	16790	16790	16790	16790	3
459	20240502	132200	248100830	16790	16790	16790	16790	1
460	20240502	132100	248084040	16790	16790	16790	16790	0
461	20240502	132000	248084040	16790	16790	16790	16790	0
462	20240502	131900	248084040	16790	16790	16790	16790	0
463	20240502	131800	248084040	16790	16790	16790	16790	5
464	20240502	131700	248000090	16770	16770	16770	16770	0
465	20240502	131600	248000090	16770	16770	16770	16770	0
466	20240502	131500	248000090	16770	16770	16770	16770	68
467	20240502	131400	246859730	16780	16780	16780	16780	168
468	20240502	131300	244040690	16780	16780	16780	16780	0
469	20240502	131200	244040690	16780	16780	16780	16780	0
470	20240502	131100	244040690	16780	16780	16780	16780	0
471	20240502	131000	244040690	16780	16780	16780	16780	0
472	20240502	130900	244040690	16780	16780	16780	16780	0
473	20240502	130800	244040690	16780	16780	16780	16780	3
474	20240502	130700	243990350	16790	16790	16790	16790	0
475	20240502	130600	243990350	16790	16790	16790	16790	0
476	20240502	130500	243990350	16790	16790	16790	16790	263
477	20240502	130400	239574580	16800	16800	16800	16800	0
478	20240502	130300	239574580	16800	16800	16800	16800	0
479	20240502	130200	239574580	16800	16800	16800	16800	0
480	20240502	130100	239574580	16800	16800	16800	16800	0
481	20240502	130000	239574580	16800	16800	16800	16800	0
482	20240502	125900	239574580	16800	16800	16800	16800	0
483	20240502	125800	239574580	16800	16800	16800	16800	0
484	20240502	125700	239574580	16800	16800	16800	16800	0
485	20240502	125600	239574580	16800	16800	16800	16800	402
486	20240502	125500	232820980	16800	16800	16800	16800	0
487	20240502	125400	232820980	16800	16800	16800	16800	0
488	20240502	125300	232820980	16800	16800	16800	16800	0
489	20240502	125200	232820980	16800	16800	16800	16800	0
490	20240502	125100	232820980	16800	16800	16800	16800	0
491	20240502	125000	232820980	16800	16800	16800	16800	100
492	20240502	124900	231140980	16790	16790	16790	16790	0
493	20240502	124800	231140980	16790	16790	16790	16790	0
494	20240502	124700	231140980	16790	16790	16790	16790	0
495	20240502	124600	231140980	16790	16790	16790	16790	0
496	20240502	124500	231140980	16790	16790	16790	16790	0
497	20240502	124400	231140980	16790	16790	16790	16790	0
498	20240502	124300	231140980	16790	16790	16790	16790	1
499	20240502	124200	231124190	16790	16790	16790	16790	0
500	20240502	124100	231124190	16790	16790	16790	16790	0
501	20240502	124000	231124190	16790	16790	16790	16790	0
502	20240502	123900	231124190	16790	16820	16820	16790	557
503	20240502	123800	221765950	16820	16820	16820	16820	0
504	20240502	123700	221765950	16820	16820	16820	16820	75
505	20240502	123600	220504450	16850	16850	16850	16850	0
506	20240502	123500	220504450	16850	16850	16850	16850	30
507	20240502	123400	219998950	16850	16850	16850	16850	10
508	20240502	123300	219830450	16850	16850	16850	16850	0
509	20240502	123200	219830450	16850	16850	16850	16850	1
510	20240502	123100	219813600	16850	16850	16850	16850	0
511	20240502	123000	219813600	16850	16850	16850	16850	0
512	20240502	122900	219813600	16850	16850	16850	16850	296
513	20240502	122800	214826000	16850	16850	16850	16850	0
514	20240502	122700	214826000	16850	16850	16850	16850	0
515	20240502	122600	214826000	16850	16850	16850	16850	1
516	20240502	122500	214809150	16850	16850	16850	16850	0
517	20240502	122400	214809150	16850	16850	16850	16850	0
518	20240502	122300	214809150	16850	16850	16850	16850	1
519	20240502	122200	214792300	16850	16850	16850	16850	0
520	20240502	122100	214792300	16850	16850	16850	16850	0
521	20240502	122000	214792300	16850	16850	16850	16850	0
522	20240502	121900	214792300	16850	16850	16850	16850	0
523	20240502	121800	214792300	16850	16830	16850	16830	4
524	20240502	121700	214724940	16800	16800	16800	16800	0
525	20240502	121600	214724940	16800	16800	16800	16800	1
526	20240502	121500	214708140	16850	16850	16850	16850	10
527	20240502	121400	214539640	16850	16850	16850	16850	0
528	20240502	121300	214539640	16850	16850	16850	16850	5
529	20240502	121200	214455390	16850	16850	16850	16850	0
530	20240502	121100	214455390	16850	16850	16850	16850	3
531	20240502	121000	214404840	16850	16850	16850	16850	0
532	20240502	120900	214404840	16850	16850	16850	16850	3
533	20240502	120800	214354290	16850	16850	16850	16850	0
534	20240502	120700	214354290	16850	16850	16850	16850	0
535	20240502	120600	214354290	16850	16850	16850	16850	0
536	20240502	120500	214354290	16850	16850	16850	16850	20
537	20240502	120400	214017290	16850	16850	16850	16850	0
538	20240502	120300	214017290	16850	16850	16850	16850	0
539	20240502	120200	214017290	16850	16850	16850	16850	0
540	20240502	120100	214017290	16850	16850	16850	16850	0
541	20240502	120000	214017290	16850	16850	16850	16850	1
542	20240502	115900	214000440	16800	16800	16800	16800	0
543	20240502	115800	214000440	16800	16860	16860	16770	101
544	20240502	115700	212304060	16860	16850	16860	16850	370
545	20240502	115600	206066860	16820	16820	16820	16820	4
546	20240502	115500	205999580	16820	16820	16820	16820	0
547	20240502	115400	205999580	16820	16820	16820	16820	4
548	20240502	115300	205932300	16820	16820	16820	16820	0
549	20240502	115200	205932300	16820	16820	16820	16820	2
550	20240502	115100	205898660	16770	16780	16780	16770	287
551	20240502	115000	201085180	16820	16820	16820	16820	0
552	20240502	114900	201085180	16820	16830	16830	16820	79
553	20240502	114800	199756320	16830	16830	16830	16830	0
554	20240502	114700	199756320	16830	16830	16830	16830	2
555	20240502	114600	199722660	16830	16830	16830	16830	0
556	20240502	114500	199722660	16830	16830	16830	16830	0
557	20240502	114400	199722660	16830	16830	16830	16830	0
558	20240502	114300	199722660	16830	16830	16830	16830	0
559	20240502	114200	199722660	16830	16830	16830	16830	26
560	20240502	114100	199285080	16830	16830	16830	16830	0
561	20240502	114000	199285080	16830	16830	16830	16830	0
562	20240502	113900	199285080	16830	16830	16830	16830	0
563	20240502	113800	199285080	16830	16830	16830	16830	0
564	20240502	113700	199285080	16830	16830	16830	16830	0
565	20240502	113600	199285080	16830	16830	16830	16830	0
566	20240502	113500	199285080	16830	16830	16830	16830	0
567	20240502	113400	199285080	16830	16830	16830	16830	0
568	20240502	113300	199285080	16830	16830	16830	16830	0
569	20240502	113200	199285080	16830	16830	16830	16830	0
570	20240502	113100	199285080	16830	16830	16830	16830	0
571	20240502	113000	199285080	16830	16830	16830	16830	2
572	20240502	112900	199251420	16830	16830	16830	16830	0
573	20240502	112800	199251420	16830	16830	16830	16830	0
574	20240502	112700	199251420	16830	16830	16830	16830	0
575	20240502	112600	199251420	16830	16830	16830	16830	0
576	20240502	112500	199251420	16830	16830	16830	16830	1
577	20240502	112400	199234590	16830	16830	16830	16830	30
578	20240502	112300	198729690	16820	16810	16820	16810	908
579	20240502	112200	183457150	16770	16770	16770	16770	0
580	20240502	112100	183457150	16770	16780	16780	16770	19
581	20240502	112000	183138420	16770	16790	16790	16770	550
582	20240502	111900	173907840	16790	16790	16790	16790	0
583	20240502	111800	173907840	16790	16790	16790	16790	9
584	20240502	111700	173756730	16820	16820	16820	16820	17
585	20240502	111600	173470790	16790	16790	16790	16790	6
586	20240502	111500	173370050	16800	16800	16800	16800	8
587	20240502	111400	173235650	16800	16800	16800	16800	4
588	20240502	111300	173168450	16780	16780	16780	16780	19
589	20240502	111200	172849630	16780	16780	16780	16780	24
590	20240502	111100	172446910	16780	16780	16780	16780	129
591	20240502	111000	170282290	16780	16780	16780	16780	0
592	20240502	110900	170282290	16780	16780	16780	16780	0
593	20240502	110800	170282290	16780	16800	16800	16780	217
594	20240502	110700	166639990	16820	16820	16820	16820	0
595	20240502	110600	166639990	16820	16820	16820	16820	0
596	20240502	110500	166639990	16820	16820	16820	16820	0
597	20240502	110400	166639990	16820	16820	16820	16820	0
598	20240502	110300	166639990	16820	16820	16820	16820	5
599	20240502	110200	166555890	16810	16810	16810	16810	5
600	20240502	110100	166471840	16810	16810	16810	16810	17
601	20240502	110000	166186070	16810	16810	16810	16810	3
602	20240502	105900	166135640	16810	16810	16810	16810	11
603	20240502	105800	165950730	16810	16810	16810	16810	0
604	20240502	105700	165950730	16810	16810	16810	16810	1
605	20240502	105600	165933920	16840	16850	16850	16840	63
606	20240502	105500	164872990	16880	16890	16890	16880	52
607	20240502	105400	163995210	16880	16880	16880	16880	39
608	20240502	105300	163336890	16880	16880	16880	16880	13
609	20240502	105200	163117450	16880	16880	16880	16880	39
610	20240502	105100	162459130	16880	16880	16880	16880	45
611	20240502	105000	161699530	16880	16880	16890	16880	132
612	20240502	104900	159471270	16870	16850	16870	16850	422
613	20240502	104800	152352820	16840	16840	16840	16840	0
614	20240502	104700	152352820	16840	16840	16840	16840	93
615	20240502	104600	150786700	16830	16830	16830	16820	1271
616	20240502	104500	129405780	16820	16820	16820	16820	0
617	20240502	104400	129405780	16820	16820	16820	16820	38
618	20240502	104300	128766620	16810	16810	16810	16810	0
619	20240502	104200	128766620	16810	16820	16820	16810	32
620	20240502	104100	128228680	16820	16820	16820	16820	25
621	20240502	104000	127808180	16820	16820	16820	16820	33
622	20240502	103900	127253120	16840	16810	16840	16810	187
623	20240502	103800	124107750	16810	16820	16820	16810	31
624	20240502	103700	123586430	16830	16830	16830	16830	0
625	20240502	103600	123586430	16830	16830	16830	16830	17
626	20240502	103500	123300320	16830	16830	16830	16830	0
627	20240502	103400	123300320	16830	16830	16830	16830	0
628	20240502	103300	123300320	16830	16830	16830	16830	100
629	20240502	103200	121617320	16830	16850	16850	16830	545
630	20240502	103100	112439030	16870	16870	16870	16870	0
631	20240502	103000	112439030	16870	16860	16870	16860	10
632	20240502	102900	112270380	16850	16850	16850	16850	0
633	20240502	102800	112270380	16850	16850	16850	16850	0
634	20240502	102700	112270380	16850	16840	16850	16840	514
635	20240502	102600	103610720	16840	16830	16840	16830	6
636	20240502	102500	103509690	16830	16830	16830	16830	1
637	20240502	102400	103492860	16830	16830	16830	16830	51
638	20240502	102300	102634530	16830	16830	16830	16830	29
639	20240502	102200	102146460	16820	16820	16820	16820	0
640	20240502	102100	102146460	16820	16830	16830	16820	26
641	20240502	102000	101709020	16830	16830	16830	16830	85
642	20240502	101900	100278470	16830	16830	16830	16830	1
643	20240502	101800	100261640	16830	16830	16840	16830	117
644	20240502	101700	98292270	16850	16850	16850	16840	196
645	20240502	101600	94989870	16840	16800	16840	16800	929
646	20240502	101500	79362780	16790	16790	16790	16790	26
647	20240502	101400	78926240	16790	16790	16790	16790	0
648	20240502	101300	78926240	16790	16790	16790	16790	5
649	20240502	101200	78842290	16790	16790	16790	16790	2
650	20240502	101100	78808710	16790	16790	16790	16790	86
651	20240502	101000	77364770	16790	16790	16790	16790	0
652	20240502	100900	77364770	16790	16790	16790	16790	0
653	20240502	100800	77364770	16790	16790	16790	16790	100
654	20240502	100700	75685770	16790	16790	16790	16790	0
655	20240502	100600	75685770	16790	16790	16790	16790	0
656	20240502	100500	75685770	16790	16770	16790	16770	168
657	20240502	100400	72866400	16730	16730	16730	16730	0
658	20240502	100300	72866400	16730	16740	16740	16730	80
659	20240502	100200	71527690	16730	16730	16730	16730	1
660	20240502	100100	71510960	16730	16730	16730	16730	0
661	20240502	100000	71510960	16730	16740	16740	16730	12
662	20240502	095900	71310190	16730	16730	16730	16730	0
663	20240502	095800	71310190	16730	16730	16730	16730	0
664	20240502	095700	71310190	16730	16730	16740	16730	32
665	20240502	095600	70774590	16740	16740	16740	16740	1
666	20240502	095500	70757850	16740	16740	16740	16740	0
667	20240502	095400	70757850	16740	16740	16740	16740	1
668	20240502	095300	70741110	16770	16770	16770	16770	0
669	20240502	095200	70741110	16770	16770	16770	16770	0
670	20240502	095100	70741110	16770	16770	16770	16770	2
671	20240502	095000	70707570	16770	16770	16770	16770	1
672	20240502	094900	70690800	16750	16750	16750	16750	0
673	20240502	094800	70690800	16750	16750	16750	16750	0
674	20240502	094700	70690800	16750	16750	16750	16750	112
675	20240502	094600	68814800	16750	16750	16750	16750	2
676	20240502	094500	68781300	16750	16750	16750	16750	2
677	20240502	094400	68747800	16750	16750	16750	16750	11
678	20240502	094300	68563550	16750	16750	16750	16750	18
679	20240502	094200	68262050	16750	16750	16750	16750	38
680	20240502	094100	67625550	16730	16730	16730	16730	0
681	20240502	094000	67625550	16730	16720	16730	16720	15
682	20240502	093900	67374650	16710	16710	16710	16710	0
683	20240502	093800	67374650	16710	16710	16710	16710	0
684	20240502	093700	67374650	16710	16710	16710	16710	0
685	20240502	093600	67374650	16710	16710	16710	16710	0
686	20240502	093500	67374650	16710	16710	16710	16710	10
687	20240502	093400	67207550	16710	16710	16710	16710	0
688	20240502	093300	67207550	16710	16700	16710	16700	16
689	20240502	093200	66940320	16700	16700	16700	16700	19
690	20240502	093100	66623020	16710	16710	16710	16710	0
691	20240502	093000	66623020	16710	16710	16710	16710	0
692	20240502	092900	66623020	16710	16710	16710	16710	2
693	20240502	092800	66589600	16700	16700	16700	16700	0
694	20240502	092700	66589600	16700	16700	16700	16700	0
695	20240502	092600	66589600	16700	16700	16700	16700	0
696	20240502	092500	66589600	16700	16700	16700	16700	259
697	20240502	092400	62264300	16680	16680	16680	16680	74
698	20240502	092300	61029980	16680	16680	16680	16680	59
699	20240502	092200	60045860	16720	16720	16720	16720	40
700	20240502	092100	59377060	16690	16720	16720	16690	93
701	20240502	092000	57824790	16690	16690	16690	16690	0
702	20240502	091900	57824790	16690	16690	16690	16690	23
703	20240502	091800	57440920	16680	16690	16690	16680	100
704	20240502	091700	55772840	16680	16680	16680	16680	0
705	20240502	091600	55772840	16680	16680	16680	16680	3
706	20240502	091500	55722800	16680	16680	16680	16680	0
707	20240502	091400	55722800	16680	16690	16690	16680	54
708	20240502	091300	54822030	16690	16690	16690	16690	684
709	20240502	091200	43406070	16690	16690	16690	16690	50
710	20240502	091100	42571570	16680	16790	16790	16680	185
711	20240502	091000	39483080	16780	16710	16780	16710	149
712	20240502	090900	36992760	16710	16720	16720	16710	51
713	20240502	090800	36140090	16720	16720	16720	16720	36
714	20240502	090700	35538170	16800	16800	16800	16800	5
715	20240502	090600	35454170	16800	16770	16800	16770	42
716	20240502	090500	34749500	16770	16780	16820	16770	1297
717	20240502	090400	12964850	16770	16760	16770	16760	113
718	20240502	090300	11070490	16770	16770	16770	16770	10
719	20240502	090200	10902790	16770	16670	16770	16670	37
720	20240502	090100	10285800	16670	16740	16750	16670	291
721	20240502	090000	5422910	16750	16680	16750	16680	325