KissMeData/120240/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	201700	190734130	16970	16970	16970	16970	23
3	20240502	201600	190734130	16970	16970	16970	16970	0
4	20240502	201500	190734130	16970	16970	16970	16970	0
5	20240502	201400	190734130	16970	16970	16970	16970	0
6	20240502	201300	190734130	16970	16970	16970	16970	0
7	20240502	201200	190734130	16970	16970	16970	16970	0
8	20240502	201100	190734130	16970	16970	16970	16970	0
9	20240502	201000	190734130	16970	16970	16970	16970	0
10	20240502	200900	190734130	16970	16970	16970	16970	0
11	20240502	200800	190734130	16970	16970	16970	16970	0
12	20240502	200700	190734130	16970	16970	16970	16970	0
13	20240502	200600	190734130	16970	16970	16970	16970	0
14	20240502	200500	190734130	16970	16970	16970	16970	0
15	20240502	200400	190734130	16970	16970	16970	16970	0
16	20240502	200300	190734130	16970	16970	16970	16970	0
17	20240502	200200	190734130	16970	16970	16970	16970	0
18	20240502	200100	190734130	16970	16970	16970	16970	0
19	20240502	200000	190734130	16970	16970	16970	16970	0
20	20240502	195900	190734130	16970	16970	16970	16970	0
21	20240502	195800	190734130	16970	16970	16970	16970	0
22	20240502	195700	190734130	16970	16970	16970	16970	0
23	20240502	195600	190734130	16970	16970	16970	16970	0
24	20240502	195500	190734130	16970	16970	16970	16970	0
25	20240502	195400	190734130	16970	16970	16970	16970	0
26	20240502	195300	190734130	16970	16970	16970	16970	0
27	20240502	195200	190734130	16970	16970	16970	16970	0
28	20240502	195100	190734130	16970	16970	16970	16970	0
29	20240502	195000	190734130	16970	16970	16970	16970	0
30	20240502	194900	190734130	16970	16970	16970	16970	0
31	20240502	194800	190734130	16970	16970	16970	16970	0
32	20240502	194700	190734130	16970	16970	16970	16970	23
33	20240502	194600	190734130	16970	16970	16970	16970	0
34	20240502	194500	190734130	16970	16970	16970	16970	0
35	20240502	194400	190734130	16970	16970	16970	16970	0
36	20240502	194300	190734130	16970	16970	16970	16970	0
37	20240502	194200	190734130	16970	16970	16970	16970	0
38	20240502	194100	190734130	16970	16970	16970	16970	0
39	20240502	194000	190734130	16970	16970	16970	16970	0
40	20240502	193900	190734130	16970	16970	16970	16970	0
41	20240502	193800	190734130	16970	16970	16970	16970	0
42	20240502	193700	190734130	16970	16970	16970	16970	0
43	20240502	193600	190734130	16970	16970	16970	16970	0
44	20240502	193500	190734130	16970	16970	16970	16970	0
45	20240502	193400	190734130	16970	16970	16970	16970	0
46	20240502	193300	190734130	16970	16970	16970	16970	0
47	20240502	193200	190734130	16970	16970	16970	16970	0
48	20240502	193100	190734130	16970	16970	16970	16970	0
49	20240502	193000	190734130	16970	16970	16970	16970	0
50	20240502	192900	190734130	16970	16970	16970	16970	0
51	20240502	192800	190734130	16970	16970	16970	16970	0
52	20240502	192700	190734130	16970	16970	16970	16970	0
53	20240502	192600	190734130	16970	16970	16970	16970	0
54	20240502	192500	190734130	16970	16970	16970	16970	0
55	20240502	192400	190734130	16970	16970	16970	16970	0
56	20240502	192300	190734130	16970	16970	16970	16970	0
57	20240502	192200	190734130	16970	16970	16970	16970	0
58	20240502	192100	190734130	16970	16970	16970	16970	0
59	20240502	192000	190734130	16970	16970	16970	16970	0
60	20240502	191900	190734130	16970	16970	16970	16970	0
61	20240502	191800	190734130	16970	16970	16970	16970	0
62	20240502	191700	190734130	16970	16970	16970	16970	23
63	20240502	191600	190734130	16970	16970	16970	16970	0
64	20240502	191500	190734130	16970	16970	16970	16970	0
65	20240502	191400	190734130	16970	16970	16970	16970	0
66	20240502	191300	190734130	16970	16970	16970	16970	0
67	20240502	191200	190734130	16970	16970	16970	16970	0
68	20240502	191100	190734130	16970	16970	16970	16970	0
69	20240502	191000	190734130	16970	16970	16970	16970	0
70	20240502	190900	190734130	16970	16970	16970	16970	0
71	20240502	190800	190734130	16970	16970	16970	16970	0
72	20240502	190700	190734130	16970	16970	16970	16970	0
73	20240502	190600	190734130	16970	16970	16970	16970	0
74	20240502	190500	190734130	16970	16970	16970	16970	0
75	20240502	190400	190734130	16970	16970	16970	16970	0
76	20240502	190300	190734130	16970	16970	16970	16970	0
77	20240502	190200	190734130	16970	16970	16970	16970	0
78	20240502	190100	190734130	16970	16970	16970	16970	0
79	20240502	190000	190734130	16970	16970	16970	16970	0
80	20240502	185900	190734130	16970	16970	16970	16970	0
81	20240502	185800	190734130	16970	16970	16970	16970	0
82	20240502	185700	190734130	16970	16970	16970	16970	0
83	20240502	185600	190734130	16970	16970	16970	16970	0
84	20240502	185500	190734130	16970	16970	16970	16970	0
85	20240502	185400	190734130	16970	16970	16970	16970	0
86	20240502	185300	190734130	16970	16970	16970	16970	0
87	20240502	185200	190734130	16970	16970	16970	16970	0
88	20240502	185100	190734130	16970	16970	16970	16970	0
89	20240502	185000	190734130	16970	16970	16970	16970	0
90	20240502	184900	190734130	16970	16970	16970	16970	0
91	20240502	184800	190734130	16970	16970	16970	16970	0
92	20240502	184700	190734130	16970	16970	16970	16970	23
93	20240502	184600	190734130	16970	16970	16970	16970	0
94	20240502	184500	190734130	16970	16970	16970	16970	0
95	20240502	184400	190734130	16970	16970	16970	16970	0
96	20240502	184300	190734130	16970	16970	16970	16970	0
97	20240502	184200	190734130	16970	16970	16970	16970	0
98	20240502	184100	190734130	16970	16970	16970	16970	0
99	20240502	184000	190734130	16970	16970	16970	16970	0
100	20240502	183900	190734130	16970	16970	16970	16970	0
101	20240502	183800	190734130	16970	16970	16970	16970	0
102	20240502	183700	190734130	16970	16970	16970	16970	0
103	20240502	183600	190734130	16970	16970	16970	16970	0
104	20240502	183500	190734130	16970	16970	16970	16970	0
105	20240502	183400	190734130	16970	16970	16970	16970	0
106	20240502	183300	190734130	16970	16970	16970	16970	0
107	20240502	183200	190734130	16970	16970	16970	16970	0
108	20240502	183100	190734130	16970	16970	16970	16970	0
109	20240502	183000	190734130	16970	16970	16970	16970	0
110	20240502	182900	190734130	16970	16970	16970	16970	0
111	20240502	182800	190734130	16970	16970	16970	16970	0
112	20240502	182700	190734130	16970	16970	16970	16970	0
113	20240502	182600	190734130	16970	16970	16970	16970	0
114	20240502	182500	190734130	16970	16970	16970	16970	0
115	20240502	182400	190734130	16970	16970	16970	16970	0
116	20240502	182300	190734130	16970	16970	16970	16970	0
117	20240502	182200	190734130	16970	16970	16970	16970	0
118	20240502	182100	190734130	16970	16970	16970	16970	0
119	20240502	182000	190734130	16970	16970	16970	16970	0
120	20240502	181900	190734130	16970	16970	16970	16970	0
121	20240502	181800	190734130	16970	16970	16970	16970	0
122	20240502	181700	190734130	16970	16970	16970	16970	23
123	20240502	181600	190734130	16970	16970	16970	16970	0
124	20240502	181500	190734130	16970	16970	16970	16970	0
125	20240502	181400	190734130	16970	16970	16970	16970	0
126	20240502	181300	190734130	16970	16970	16970	16970	0
127	20240502	181200	190734130	16970	16970	16970	16970	0
128	20240502	181100	190734130	16970	16970	16970	16970	0
129	20240502	181000	190734130	16970	16970	16970	16970	0
130	20240502	180900	190734130	16970	16970	16970	16970	0
131	20240502	180800	190734130	16970	16970	16970	16970	0
132	20240502	180700	190734130	16970	16970	16970	16970	0
133	20240502	180600	190734130	16970	16970	16970	16970	0
134	20240502	180500	190734130	16970	16970	16970	16970	0
135	20240502	180400	190734130	16970	16970	16970	16970	0
136	20240502	180300	190734130	16970	16970	16970	16970	0
137	20240502	180200	190734130	16970	16970	16970	16970	0
138	20240502	180100	190734130	16970	16970	16970	16970	0
139	20240502	180000	190734130	16970	16970	16970	16970	0
140	20240502	175900	190734130	16970	16970	16970	16970	0
141	20240502	175800	190734130	16970	16970	16970	16970	0
142	20240502	175700	190734130	16970	16970	16970	16970	0
143	20240502	175600	190734130	16970	16970	16970	16970	0
144	20240502	175500	190734130	16970	16970	16970	16970	0
145	20240502	175400	190734130	16970	16970	16970	16970	0
146	20240502	175300	190734130	16970	16970	16970	16970	0
147	20240502	175200	190734130	16970	16970	16970	16970	0
148	20240502	175100	190734130	16970	16970	16970	16970	0
149	20240502	175000	190734130	16970	16970	16970	16970	0
150	20240502	174900	190734130	16970	16970	16970	16970	0
151	20240502	174800	190734130	16970	16970	16970	16970	0
152	20240502	174700	190734130	16970	16970	16970	16970	23
153	20240502	174600	190734130	16970	16970	16970	16970	0
154	20240502	174500	190734130	16970	16970	16970	16970	0
155	20240502	174400	190734130	16970	16970	16970	16970	0
156	20240502	174300	190734130	16970	16970	16970	16970	0
157	20240502	174200	190734130	16970	16970	16970	16970	0
158	20240502	174100	190734130	16970	16970	16970	16970	0
159	20240502	174000	190734130	16970	16970	16970	16970	0
160	20240502	173900	190734130	16970	16970	16970	16970	0
161	20240502	173800	190734130	16970	16970	16970	16970	0
162	20240502	173700	190734130	16970	16970	16970	16970	0
163	20240502	173600	190734130	16970	16970	16970	16970	0
164	20240502	173500	190734130	16970	16970	16970	16970	0
165	20240502	173400	190734130	16970	16970	16970	16970	0
166	20240502	173300	190734130	16970	16970	16970	16970	0
167	20240502	173200	190734130	16970	16970	16970	16970	0
168	20240502	173100	190734130	16970	16970	16970	16970	0
169	20240502	173000	190734130	16970	16970	16970	16970	0
170	20240502	172900	190734130	16970	16970	16970	16970	0
171	20240502	172800	190734130	16970	16970	16970	16970	0
172	20240502	172700	190734130	16970	16970	16970	16970	0
173	20240502	172600	190734130	16970	16970	16970	16970	0
174	20240502	172500	190734130	16970	16970	16970	16970	0
175	20240502	172400	190734130	16970	16970	16970	16970	0
176	20240502	172300	190734130	16970	16970	16970	16970	0
177	20240502	172200	190734130	16970	16970	16970	16970	0
178	20240502	172100	190734130	16970	16970	16970	16970	0
179	20240502	172000	190734130	16970	16970	16970	16970	0
180	20240502	171900	190734130	16970	16970	16970	16970	0
181	20240502	171800	190734130	16970	16970	16970	16970	0
182	20240502	171700	190734130	16970	16970	16970	16970	23
183	20240502	171600	190734130	16970	16970	16970	16970	0
184	20240502	171500	190734130	16970	16970	16970	16970	0
185	20240502	171400	190734130	16970	16970	16970	16970	0
186	20240502	171300	190734130	16970	16970	16970	16970	0
187	20240502	171200	190734130	16970	16970	16970	16970	0
188	20240502	171100	190734130	16970	16970	16970	16970	0
189	20240502	171000	190734130	16970	16970	16970	16970	0
190	20240502	170900	190734130	16970	16970	16970	16970	0
191	20240502	170800	190734130	16970	16970	16970	16970	0
192	20240502	170700	190734130	16970	16970	16970	16970	0
193	20240502	170600	190734130	16970	16970	16970	16970	0
194	20240502	170500	190734130	16970	16970	16970	16970	0
195	20240502	170400	190734130	16970	16970	16970	16970	0
196	20240502	170300	190734130	16970	16970	16970	16970	0
197	20240502	170200	190734130	16970	16970	16970	16970	0
198	20240502	170100	190734130	16970	16970	16970	16970	0
199	20240502	170000	190734130	16970	16970	16970	16970	0
200	20240502	165900	190734130	16970	16970	16970	16970	0
201	20240502	165800	190734130	16970	16970	16970	16970	0
202	20240502	165700	190734130	16970	16970	16970	16970	0
203	20240502	165600	190734130	16970	16970	16970	16970	0
204	20240502	165500	190734130	16970	16970	16970	16970	0
205	20240502	165400	190734130	16970	16970	16970	16970	0
206	20240502	165300	190734130	16970	16970	16970	16970	0
207	20240502	165200	190734130	16970	16970	16970	16970	0
208	20240502	165100	190734130	16970	16970	16970	16970	0
209	20240502	165000	190734130	16970	16970	16970	16970	0
210	20240502	164900	190734130	16970	16970	16970	16970	0
211	20240502	164800	190734130	16970	16970	16970	16970	0
212	20240502	164700	190734130	16970	16970	16970	16970	23
213	20240502	164600	190734130	16970	16970	16970	16970	0
214	20240502	164500	190734130	16970	16970	16970	16970	0
215	20240502	164400	190734130	16970	16970	16970	16970	0
216	20240502	164300	190734130	16970	16970	16970	16970	0
217	20240502	164200	190734130	16970	16970	16970	16970	0
218	20240502	164100	190734130	16970	16970	16970	16970	0
219	20240502	164000	190734130	16970	16970	16970	16970	0
220	20240502	163900	190734130	16970	16970	16970	16970	0
221	20240502	163800	190734130	16970	16970	16970	16970	0
222	20240502	163700	190734130	16970	16970	16970	16970	0
223	20240502	163600	190734130	16970	16970	16970	16970	0
224	20240502	163500	190734130	16970	16970	16970	16970	0
225	20240502	163400	190734130	16970	16970	16970	16970	0
226	20240502	163300	190734130	16970	16970	16970	16970	0
227	20240502	163200	190734130	16970	16970	16970	16970	0
228	20240502	163100	190734130	16970	16970	16970	16970	0
229	20240502	163000	190734130	16970	16970	16970	16970	0
230	20240502	162900	190734130	16970	16970	16970	16970	0
231	20240502	162800	190734130	16970	16970	16970	16970	0
232	20240502	162700	190734130	16970	16970	16970	16970	0
233	20240502	162600	190734130	16970	16970	16970	16970	0
234	20240502	162500	190734130	16970	16970	16970	16970	0
235	20240502	162400	190734130	16970	16970	16970	16970	0
236	20240502	162300	190734130	16970	16970	16970	16970	0
237	20240502	162200	190734130	16970	16970	16970	16970	0
238	20240502	162100	190734130	16970	16970	16970	16970	0
239	20240502	162000	190734130	16970	16970	16970	16970	0
240	20240502	161900	190734130	16970	16970	16970	16970	0
241	20240502	161800	190734130	16970	16970	16970	16970	0
242	20240502	161700	190734130	16970	16970	16970	16970	23
243	20240502	161600	190734130	16970	16970	16970	16970	0
244	20240502	161500	190734130	16970	16970	16970	16970	0
245	20240502	161400	190734130	16970	16970	16970	16970	0
246	20240502	161300	190734130	16970	16970	16970	16970	0
247	20240502	161200	190734130	16970	16970	16970	16970	0
248	20240502	161100	190734130	16970	16970	16970	16970	0
249	20240502	161000	190734130	16970	16970	16970	16970	0
250	20240502	160900	190734130	16970	16970	16970	16970	0
251	20240502	160800	190734130	16970	16970	16970	16970	0
252	20240502	160700	190734130	16970	16970	16970	16970	0
253	20240502	160600	190734130	16970	16970	16970	16970	0
254	20240502	160500	190734130	16970	16970	16970	16970	0
255	20240502	160400	190734130	16970	16970	16970	16970	0
256	20240502	160300	190734130	16970	16970	16970	16970	0
257	20240502	160200	190734130	16970	16970	16970	16970	0
258	20240502	160100	190734130	16970	16970	16970	16970	0
259	20240502	160000	190734130	16970	16970	16970	16970	0
260	20240502	155900	190734130	16970	16970	16970	16970	0
261	20240502	155800	190734130	16970	16970	16970	16970	0
262	20240502	155700	190734130	16970	16970	16970	16970	0
263	20240502	155600	190734130	16970	16970	16970	16970	0
264	20240502	155500	190734130	16970	16970	16970	16970	0
265	20240502	155400	190734130	16970	16970	16970	16970	0
266	20240502	155300	190734130	16970	16970	16970	16970	0
267	20240502	155200	190734130	16970	16970	16970	16970	0
268	20240502	155100	190734130	16970	16970	16970	16970	0
269	20240502	155000	190734130	16970	16970	16970	16970	0
270	20240502	154900	190734130	16970	16970	16970	16970	0
271	20240502	154800	190734130	16970	16970	16970	16970	0
272	20240502	154700	190734130	16970	16970	16970	16970	23
273	20240502	154600	190734130	16970	16970	16970	16970	0
274	20240502	154500	190734130	16970	16970	16970	16970	0
275	20240502	154400	190734130	16970	16970	16970	16970	0
276	20240502	154300	190734130	16970	16970	16970	16970	0
277	20240502	154200	190734130	16970	16970	16970	16970	0
278	20240502	154100	190734130	16970	16970	16970	16970	0
279	20240502	154000	190734130	16970	16970	16970	16970	0
280	20240502	153900	190734130	16970	16970	16970	16970	0
281	20240502	153800	190734130	16970	16970	16970	16970	0
282	20240502	153700	190734130	16970	16970	16970	16970	0
283	20240502	153600	190734130	16970	16970	16970	16970	0
284	20240502	153500	190734130	16970	16970	16970	16970	0
285	20240502	153400	190734130	16970	16970	16970	16970	0
286	20240502	153300	190734130	16970	16970	16970	16970	0
287	20240502	153200	190734130	16970	16970	16970	16970	0
288	20240502	153100	190734130	16970	16970	16970	16970	0
289	20240502	153000	190734130	16970	16970	16970	16970	23
290	20240502	152900	190343820	16960	16960	16960	16960	0
291	20240502	152800	190343820	16960	16960	16960	16960	0
292	20240502	152700	190343820	16960	16960	16960	16960	0
293	20240502	152600	190343820	16960	16960	16960	16960	0
294	20240502	152500	190343820	16960	16960	16960	16960	0
295	20240502	152400	190343820	16960	16960	16960	16960	0
296	20240502	152300	190343820	16960	16960	16960	16960	0
297	20240502	152200	190343820	16960	16960	16960	16960	0
298	20240502	152100	190343820	16960	16960	16960	16960	0
299	20240502	152000	190343820	16960	16960	16960	16960	0
300	20240502	151900	190343820	16960	17010	17010	16960	56
301	20240502	151800	189394010	17040	17040	17040	17040	0
302	20240502	151700	189394010	17040	17020	17040	17020	51
303	20240502	151600	188525010	17040	17040	17040	17040	0
304	20240502	151500	188525010	17040	17040	17040	17040	0
305	20240502	151400	188525010	17040	17040	17040	17040	0
306	20240502	151300	188525010	17040	17040	17040	17040	0
307	20240502	151200	188525010	17040	17040	17040	17040	1
308	20240502	151100	188507970	16960	16960	16960	16960	10
309	20240502	151000	188338370	16960	16960	16960	16960	149
310	20240502	150900	185811330	16960	17020	17020	16960	83
311	20240502	150800	184401010	17020	17020	17020	17020	0
312	20240502	150700	184401010	17020	17020	17020	17020	50
313	20240502	150600	183550010	17020	17020	17020	17020	0
314	20240502	150500	183550010	17020	17020	17020	17020	5
315	20240502	150400	183464910	17020	17020	17020	17020	46
316	20240502	150300	182681990	17020	17020	17020	17020	0
317	20240502	150200	182681990	17020	17020	17020	17020	0
318	20240502	150100	182681990	17020	17020	17020	17020	0
319	20240502	150000	182681990	17020	17020	17020	17020	0
320	20240502	145900	182681990	17020	17020	17020	17020	59
321	20240502	145800	181677810	17020	17020	17020	17020	0
322	20240502	145700	181677810	17020	17020	17020	17020	0
323	20240502	145600	181677810	17020	17020	17020	17020	0
324	20240502	145500	181677810	17020	17020	17020	17020	110
325	20240502	145400	179805610	17020	17010	17020	17010	713
326	20240502	145300	167671940	17000	17000	17000	17000	181
327	20240502	145200	164594940	16980	16980	16980	16980	96
328	20240502	145100	162964860	16980	16990	16990	16980	37
329	20240502	145000	162336590	16980	16980	16980	16980	0
330	20240502	144900	162336590	16980	16980	16980	16980	0
331	20240502	144800	162336590	16980	16980	16980	16980	0
332	20240502	144700	162336590	16980	16980	16980	16980	0
333	20240502	144600	162336590	16980	16980	16980	16980	0
334	20240502	144500	162336590	16980	16980	16980	16980	0
335	20240502	144400	162336590	16980	16980	16980	16980	69
336	20240502	144300	161164970	16980	16980	16980	16980	96
337	20240502	144200	159534890	16980	16980	16980	16980	0
338	20240502	144100	159534890	16980	16980	16980	16980	0
339	20240502	144000	159534890	16980	16980	16980	16980	0
340	20240502	143900	159534890	16980	16980	16980	16980	0
341	20240502	143800	159534890	16980	16980	16980	16980	0
342	20240502	143700	159534890	16980	16980	16980	16980	0
343	20240502	143600	159534890	16980	16980	16980	16980	0
344	20240502	143500	159534890	16980	16980	16980	16980	0
345	20240502	143400	159534890	16980	16980	16980	16980	36
346	20240502	143300	158923610	16980	16990	16990	16980	226
347	20240502	143200	155085130	16990	16990	16990	16990	9
348	20240502	143100	154932220	16990	16990	16990	16990	0
349	20240502	143000	154932220	16990	16990	16990	16990	7
350	20240502	142900	154813290	17000	17000	17000	17000	0
351	20240502	142800	154813290	17000	17000	17000	17000	0
352	20240502	142700	154813290	17000	17000	17000	17000	0
353	20240502	142600	154813290	17000	17000	17000	17000	21
354	20240502	142500	154456290	16980	17000	17000	16980	79
355	20240502	142400	153114670	16980	16980	16980	16980	0
356	20240502	142300	153114670	16980	16980	16980	16980	0
357	20240502	142200	153114670	16980	16980	16980	16980	0
358	20240502	142100	153114670	16980	16990	16990	16980	91
359	20240502	142000	151568800	16990	16990	16990	16990	0
360	20240502	141900	151568800	16990	16990	16990	16990	31
361	20240502	141800	151042110	16990	16990	16990	16990	0
362	20240502	141700	151042110	16990	16990	16990	16990	0
363	20240502	141600	151042110	16990	16990	16990	16990	0
364	20240502	141500	151042110	16990	16990	16990	16990	0
365	20240502	141400	151042110	16990	16990	16990	16990	0
366	20240502	141300	151042110	16990	16990	16990	16990	0
367	20240502	141200	151042110	16990	16990	16990	16990	110
368	20240502	141100	149173210	17000	17000	17000	17000	0
369	20240502	141000	149173210	17000	17000	17000	17000	0
370	20240502	140900	149173210	17000	17000	17000	17000	0
371	20240502	140800	149173210	17000	17000	17000	17000	0
372	20240502	140700	149173210	17000	17000	17000	17000	0
373	20240502	140600	149173210	17000	16980	17000	16980	117
374	20240502	140500	147186510	17000	17000	17000	17000	0
375	20240502	140400	147186510	17000	17000	17000	17000	195
376	20240502	140300	143871510	17000	17000	17000	17000	0
377	20240502	140200	143871510	17000	17000	17000	17000	0
378	20240502	140100	143871510	17000	17000	17000	17000	0
379	20240502	140000	143871510	17000	17000	17000	17000	118
380	20240502	135900	141865510	17000	17000	17000	17000	0
381	20240502	135800	141865510	17000	17000	17000	17000	0
382	20240502	135700	141865510	17000	17000	17000	17000	0
383	20240502	135600	141865510	17000	17000	17000	17000	0
384	20240502	135500	141865510	17000	17000	17000	17000	0
385	20240502	135400	141865510	17000	17000	17000	17000	0
386	20240502	135300	141865510	17000	17000	17000	17000	0
387	20240502	135200	141865510	17000	17000	17000	17000	0
388	20240502	135100	141865510	17000	17000	17000	17000	0
389	20240502	135000	141865510	17000	17000	17000	17000	0
390	20240502	134900	141865510	17000	17000	17000	17000	0
391	20240502	134800	141865510	17000	17000	17000	17000	1
392	20240502	134700	141848510	17020	17020	17020	17020	0
393	20240502	134600	141848510	17020	17020	17020	17020	1
394	20240502	134500	141831490	17020	17020	17020	17020	2
395	20240502	134400	141797450	17010	17010	17010	17010	0
396	20240502	134300	141797450	17010	17010	17010	17010	16
397	20240502	134200	141525290	17010	17010	17010	17010	100
398	20240502	134100	139824290	17010	17010	17010	17010	7
399	20240502	134000	139705220	17010	17010	17010	17010	0
400	20240502	133900	139705220	17010	17010	17010	17010	0
401	20240502	133800	139705220	17010	17010	17010	17010	6
402	20240502	133700	139603160	17010	17010	17010	17010	0
403	20240502	133600	139603160	17010	17010	17010	17010	0
404	20240502	133500	139603160	17010	17010	17010	17010	6
405	20240502	133400	139501100	17010	17010	17010	17010	18
406	20240502	133300	139194920	17010	17010	17010	17010	0
407	20240502	133200	139194920	17010	17010	17010	17010	0
408	20240502	133100	139194920	17010	17010	17010	17010	0
409	20240502	133000	139194920	17010	17010	17010	17010	0
410	20240502	132900	139194920	17010	17010	17010	17010	10
411	20240502	132800	139024820	17010	17010	17010	17010	3
412	20240502	132700	138973790	17000	17000	17000	17000	0
413	20240502	132600	138973790	17000	17000	17000	17000	0
414	20240502	132500	138973790	17000	17000	17000	17000	0
415	20240502	132400	138973790	17000	17000	17000	17000	0
416	20240502	132300	138973790	17000	17000	17000	17000	0
417	20240502	132200	138973790	17000	17000	17000	17000	37
418	20240502	132100	138344790	17000	17000	17000	17000	0
419	20240502	132000	138344790	17000	17000	17000	17000	0
420	20240502	131900	138344790	17000	17000	17000	17000	0
421	20240502	131800	138344790	17000	17000	17000	17000	33
422	20240502	131700	137783790	17000	17000	17000	17000	0
423	20240502	131600	137783790	17000	17000	17000	17000	63
424	20240502	131500	136712790	17020	17020	17020	17020	0
425	20240502	131400	136712790	17020	16980	17020	16980	1395
426	20240502	131300	112995810	16960	16950	16960	16950	560
427	20240502	131200	103503410	16950	16950	16950	16950	0
428	20240502	131100	103503410	16950	16950	16950	16950	0
429	20240502	131000	103503410	16950	16950	16950	16950	0
430	20240502	130900	103503410	16950	16950	16950	16950	0
431	20240502	130800	103503410	16950	16950	16950	16950	0
432	20240502	130700	103503410	16950	16950	16950	16950	0
433	20240502	130600	103503410	16950	16950	16950	16950	0
434	20240502	130500	103503410	16950	16950	16950	16950	1
435	20240502	130400	103486460	16920	16920	16920	16920	0
436	20240502	130300	103486460	16920	16920	16920	16920	0
437	20240502	130200	103486460	16920	16920	16920	16920	0
438	20240502	130100	103486460	16920	16920	16920	16920	0
439	20240502	130000	103486460	16920	16920	16920	16920	0
440	20240502	125900	103486460	16920	16920	16920	16920	0
441	20240502	125800	103486460	16920	16920	16920	16920	0
442	20240502	125700	103486460	16920	16920	16920	16920	1
443	20240502	125600	103469540	16920	16920	16920	16920	0
444	20240502	125500	103469540	16920	16920	16920	16920	26
445	20240502	125400	103029620	16920	16920	16920	16920	0
446	20240502	125300	103029620	16920	16920	16920	16920	0
447	20240502	125200	103029620	16920	16920	16920	16920	0
448	20240502	125100	103029620	16920	16920	16920	16920	1
449	20240502	125000	103012700	16930	16930	16930	16930	1
450	20240502	124900	102995770	16930	16930	16930	16930	0
451	20240502	124800	102995770	16930	16930	16930	16930	0
452	20240502	124700	102995770	16930	16930	16930	16930	0
453	20240502	124600	102995770	16930	16930	16930	16930	0
454	20240502	124500	102995770	16930	16930	16930	16930	0
455	20240502	124400	102995770	16930	16930	16930	16930	0
456	20240502	124300	102995770	16930	16930	16930	16930	0
457	20240502	124200	102995770	16930	16930	16930	16930	0
458	20240502	124100	102995770	16930	16930	16930	16930	0
459	20240502	124000	102995770	16930	16940	16940	16930	15
460	20240502	123900	102741810	16920	16920	16920	16920	0
461	20240502	123800	102741810	16920	16920	16920	16920	0
462	20240502	123700	102741810	16920	16920	16920	16920	0
463	20240502	123600	102741810	16920	16920	16920	16920	0
464	20240502	123500	102741810	16920	16920	16920	16920	0
465	20240502	123400	102741810	16920	16920	16920	16920	0
466	20240502	123300	102741810	16920	16920	16920	16920	0
467	20240502	123200	102741810	16920	16920	16920	16920	0
468	20240502	123100	102741810	16920	16920	16920	16920	0
469	20240502	123000	102741810	16920	16920	16920	16920	0
470	20240502	122900	102741810	16920	16920	16920	16920	0
471	20240502	122800	102741810	16920	16920	16920	16920	0
472	20240502	122700	102741810	16920	16920	16920	16920	0
473	20240502	122600	102741810	16920	16920	16920	16920	0
474	20240502	122500	102741810	16920	16920	16920	16920	0
475	20240502	122400	102741810	16920	16920	16920	16920	0
476	20240502	122300	102741810	16920	16920	16920	16920	0
477	20240502	122200	102741810	16920	16920	16920	16920	0
478	20240502	122100	102741810	16920	16920	16920	16920	0
479	20240502	122000	102741810	16920	16920	16920	16920	50
480	20240502	121900	101895810	16920	16920	16920	16920	0
481	20240502	121800	101895810	16920	16920	16920	16920	0
482	20240502	121700	101895810	16920	16920	16920	16920	0
483	20240502	121600	101895810	16920	16920	16920	16920	0
484	20240502	121500	101895810	16920	16930	16930	16920	64
485	20240502	121400	100812530	16940	16940	16940	16940	0
486	20240502	121300	100812530	16940	16940	16940	16940	1
487	20240502	121200	100795590	16940	16940	16940	16940	0
488	20240502	121100	100795590	16940	16940	16940	16940	0
489	20240502	121000	100795590	16940	16940	16940	16940	40
490	20240502	120900	100117990	16950	16950	16950	16950	0
491	20240502	120800	100117990	16950	16950	16950	16950	0
492	20240502	120700	100117990	16950	16950	16950	16950	0
493	20240502	120600	100117990	16950	16950	16950	16950	0
494	20240502	120500	100117990	16950	16950	16950	16950	2
495	20240502	120400	100084090	16950	16950	16950	16950	38
496	20240502	120300	99439990	16950	16950	16950	16950	0
497	20240502	120200	99439990	16950	16950	16950	16950	0
498	20240502	120100	99439990	16950	16950	16950	16950	0
499	20240502	120000	99439990	16950	16950	16950	16950	0
500	20240502	115900	99439990	16950	16950	16950	16950	0
501	20240502	115800	99439990	16950	16950	16950	16950	0
502	20240502	115700	99439990	16950	16950	16950	16950	0
503	20240502	115600	99439990	16950	16950	16950	16950	0
504	20240502	115500	99439990	16950	16950	16950	16950	0
505	20240502	115400	99439990	16950	16950	16950	16950	2
506	20240502	115300	99406090	16950	16950	16950	16950	0
507	20240502	115200	99406090	16950	16950	16950	16950	0
508	20240502	115100	99406090	16950	16950	16950	16950	0
509	20240502	115000	99406090	16950	16950	16950	16950	0
510	20240502	114900	99406090	16950	16950	16950	16950	0
511	20240502	114800	99406090	16950	16950	16950	16950	0
512	20240502	114700	99406090	16950	16950	16950	16950	0
513	20240502	114600	99406090	16950	16950	16950	16950	18
514	20240502	114500	99100990	16950	16950	16950	16950	2
515	20240502	114400	99067090	16950	16950	16950	16950	3
516	20240502	114300	99016240	16950	16950	16950	16950	1
517	20240502	114200	98999290	16950	16950	16950	16950	0
518	20240502	114100	98999290	16950	16950	16950	16950	10
519	20240502	114000	98829790	16910	16910	16910	16910	0
520	20240502	113900	98829790	16910	16910	16910	16910	0
521	20240502	113800	98829790	16910	16910	16910	16910	0
522	20240502	113700	98829790	16910	16910	16910	16910	0
523	20240502	113600	98829790	16910	16910	16910	16910	0
524	20240502	113500	98829790	16910	16920	16920	16910	300
525	20240502	113400	93755510	16920	16920	16920	16920	0
526	20240502	113300	93755510	16920	16930	16930	16920	200
527	20240502	113200	90371500	16930	16930	16930	16930	0
528	20240502	113100	90371500	16930	16930	16930	16930	1
529	20240502	113000	90354570	16930	16930	16930	16930	0
530	20240502	112900	90354570	16930	16930	16930	16930	26
531	20240502	112800	89914390	16930	16930	16930	16930	0
532	20240502	112700	89914390	16930	16930	16930	16930	0
533	20240502	112600	89914390	16930	16930	16930	16930	0
534	20240502	112500	89914390	16930	16930	16930	16930	0
535	20240502	112400	89914390	16930	16930	16930	16930	1
536	20240502	112300	89897460	16920	16920	16920	16920	0
537	20240502	112200	89897460	16920	16920	16920	16920	0
538	20240502	112100	89897460	16920	16920	16920	16920	0
539	20240502	112000	89897460	16920	16920	16920	16920	0
540	20240502	111900	89897460	16920	16920	16920	16920	0
541	20240502	111800	89897460	16920	16920	16920	16920	26
542	20240502	111700	89457540	16920	16920	16920	16920	0
543	20240502	111600	89457540	16920	16920	16920	16920	0
544	20240502	111500	89457540	16920	16920	16920	16920	0
545	20240502	111400	89457540	16920	16920	16920	16920	0
546	20240502	111300	89457540	16920	16930	16930	16920	20
547	20240502	111200	89119130	16940	16940	16940	16940	273
548	20240502	111100	84494510	16940	16940	16940	16940	10
549	20240502	111000	84325110	16940	16940	16940	16940	0
550	20240502	110900	84325110	16940	16950	16950	16940	50
551	20240502	110800	83478100	16940	16940	16940	16940	0
552	20240502	110700	83478100	16940	16940	16940	16940	0
553	20240502	110600	83478100	16940	16940	16940	16940	0
554	20240502	110500	83478100	16940	16950	16950	16940	10
555	20240502	110400	83308670	16960	16960	16960	16960	1
556	20240502	110300	83291710	16960	16960	16960	16960	1
557	20240502	110200	83274750	16960	16960	16960	16960	0
558	20240502	110100	83274750	16960	16960	16960	16960	0
559	20240502	110000	83274750	16960	16960	16960	16960	0
560	20240502	105900	83274750	16960	16960	16960	16960	0
561	20240502	105800	83274750	16960	16960	16960	16960	0
562	20240502	105700	83274750	16960	16960	16960	16960	0
563	20240502	105600	83274750	16960	16960	16960	16960	4
564	20240502	105500	83206910	16960	16960	16960	16960	0
565	20240502	105400	83206910	16960	16960	16960	16960	0
566	20240502	105300	83206910	16960	16960	16960	16960	68
567	20240502	105200	82053630	16970	16970	16970	16970	0
568	20240502	105100	82053630	16970	16970	16970	16970	0
569	20240502	105000	82053630	16970	16970	16970	16970	3
570	20240502	104900	82002720	16970	16970	16970	16970	2
571	20240502	104800	81968780	16970	16970	16970	16970	7
572	20240502	104700	81849990	16970	16970	16970	16970	1
573	20240502	104600	81833020	16980	16980	16980	16980	0
574	20240502	104500	81833020	16980	16980	16980	16980	0
575	20240502	104400	81833020	16980	16980	16980	16980	0
576	20240502	104300	81833020	16980	16980	16980	16980	0
577	20240502	104200	81833020	16980	16980	16980	16980	0
578	20240502	104100	81833020	16980	16980	16980	16980	0
579	20240502	104000	81833020	16980	16980	16980	16980	0
580	20240502	103900	81833020	16980	16980	16980	16980	0
581	20240502	103800	81833020	16980	16980	16980	16980	0
582	20240502	103700	81833020	16980	16980	16980	16980	1
583	20240502	103600	81816040	16920	16920	16920	16920	0
584	20240502	103500	81816040	16920	16920	16920	16920	0
585	20240502	103400	81816040	16920	16920	16920	16920	0
586	20240502	103300	81816040	16920	16940	16940	16920	39
587	20240502	103200	81156090	16920	16920	16920	16920	0
588	20240502	103100	81156090	16920	16920	16920	16920	0
589	20240502	103000	81156090	16920	16920	16920	16920	0
590	20240502	102900	81156090	16920	16920	16920	16920	0
591	20240502	102800	81156090	16920	16920	16920	16920	0
592	20240502	102700	81156090	16920	16920	16920	16920	0
593	20240502	102600	81156090	16920	16920	16920	16920	0
594	20240502	102500	81156090	16920	16930	16930	16920	318
595	20240502	102400	75772520	16930	16940	16940	16930	100
596	20240502	102300	74079330	16990	16990	16990	16990	0
597	20240502	102200	74079330	16990	16990	16990	16990	0
598	20240502	102100	74079330	16990	16990	16990	16990	1
599	20240502	102000	74062340	16930	16940	16940	16930	272
600	20240502	101900	69455010	16930	16930	16930	16930	0
601	20240502	101800	69455010	16930	16930	16930	16930	0
602	20240502	101700	69455010	16930	16930	16930	16930	0
603	20240502	101600	69455010	16930	16930	16930	16930	0
604	20240502	101500	69455010	16930	16930	16930	16930	31
605	20240502	101400	68930180	16930	16930	16930	16930	0
606	20240502	101300	68930180	16930	16970	16980	16930	666
607	20240502	101200	57622100	16980	16980	16980	16980	0
608	20240502	101100	57622100	16980	16980	16980	16980	1
609	20240502	101000	57605120	16930	16930	16930	16930	7
610	20240502	100900	57486610	16930	16970	16980	16930	54
611	20240502	100800	56571640	16970	16970	16970	16970	0
612	20240502	100700	56571640	16970	16970	16970	16970	0
613	20240502	100600	56571640	16970	16970	16970	16970	0
614	20240502	100500	56571640	16970	16970	16970	16970	0
615	20240502	100400	56571640	16970	16970	16970	16970	0
616	20240502	100300	56571640	16970	16970	16970	16970	1
617	20240502	100200	56554670	16980	16980	16980	16980	0
618	20240502	100100	56554670	16980	16980	16980	16980	0
619	20240502	100000	56554670	16980	16980	16980	16980	0
620	20240502	095900	56554670	16980	16980	16980	16980	0
621	20240502	095800	56554670	16980	16980	16980	16980	0
622	20240502	095700	56554670	16980	16980	16980	16980	0
623	20240502	095600	56554670	16980	16980	16980	16980	0
624	20240502	095500	56554670	16980	16980	16980	16980	0
625	20240502	095400	56554670	16980	16980	16980	16980	0
626	20240502	095300	56554670	16980	16980	16980	16980	0
627	20240502	095200	56554670	16980	16980	16980	16980	0
628	20240502	095100	56554670	16980	16980	16980	16980	0
629	20240502	095000	56554670	16980	16980	16980	16980	0
630	20240502	094900	56554670	16980	16980	16980	16980	0
631	20240502	094800	56554670	16980	16980	16980	16980	0
632	20240502	094700	56554670	16980	16980	16980	16980	28
633	20240502	094600	56079230	16980	16980	16980	16980	472
634	20240502	094500	48064670	16980	16980	16980	16980	0
635	20240502	094400	48064670	16980	16980	16980	16980	1
636	20240502	094300	48047690	17000	17000	17000	17000	0
637	20240502	094200	48047690	17000	17000	17000	17000	0
638	20240502	094100	48047690	17000	17000	17000	17000	2
639	20240502	094000	48013690	17000	17000	17000	17000	0
640	20240502	093900	48013690	17000	17000	17000	17000	0
641	20240502	093800	48013690	17000	16990	17000	16990	100
642	20240502	093700	46314290	16940	16930	16940	16930	718
643	20240502	093600	34154510	16880	16880	16880	16880	0
644	20240502	093500	34154510	16880	16890	16890	16880	120
645	20240502	093400	32128350	16930	16930	16930	16930	0
646	20240502	093300	32128350	16930	16930	16930	16930	0
647	20240502	093200	32128350	16930	16930	16930	16930	0
648	20240502	093100	32128350	16930	16930	16930	16930	10
649	20240502	093000	31959050	16930	16890	16930	16890	51
650	20240502	092900	31095660	16880	16880	16880	16880	0
651	20240502	092800	31095660	16880	16880	16880	16880	0
652	20240502	092700	31095660	16880	16880	16880	16880	0
653	20240502	092600	31095660	16880	16880	16880	16880	0
654	20240502	092500	31095660	16880	16880	16880	16880	23
655	20240502	092400	30707420	16880	16880	16880	16880	25
656	20240502	092300	30285420	16870	16870	16870	16870	0
657	20240502	092200	30285420	16870	16870	16870	16870	12
658	20240502	092100	30082980	16870	16870	16870	16870	1
659	20240502	092000	30066110	16870	16870	16870	16870	0
660	20240502	091900	30066110	16870	16870	16870	16870	70
661	20240502	091800	28885210	16870	16870	16870	16870	170
662	20240502	091700	26017310	16870	16870	16870	16870	180
663	20240502	091600	22980710	16870	16880	16880	16870	497
664	20240502	091500	14593220	16900	16910	16910	16900	177
665	20240502	091400	11601420	16900	16900	16900	16900	0
666	20240502	091300	11601420	16900	16900	16900	16900	50
667	20240502	091200	10756420	16930	16900	16930	16880	220
668	20240502	091100	7039930	16900	16900	16900	16900	0
669	20240502	091000	7039930	16900	16920	16920	16900	80
670	20240502	090900	5687150	16920	16920	16920	16920	0
671	20240502	090800	5687150	16920	16920	16920	16920	41
672	20240502	090700	4993430	16920	16920	16920	16920	20
673	20240502	090600	4655030	16920	16920	16920	16920	11
674	20240502	090500	4468910	16920	16920	16920	16920	0
675	20240502	090400	4468910	16920	16920	16920	16920	1
676	20240502	090300	4451990	16920	16920	16920	16920	5
677	20240502	090200	4367390	16900	16900	16900	16900	6
678	20240502	090100	4265990	16930	16930	16930	16930	2
679	20240502	090000	4232130	16920	16860	16920	16860	251