KissMeData/382840/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	212600	405941890	15960	15960	15960	15960	1129
3	20240502	212500	405941890	15960	15960	15960	15960	0
4	20240502	212400	405941890	15960	15960	15960	15960	0
5	20240502	212300	405941890	15960	15960	15960	15960	0
6	20240502	212200	405941890	15960	15960	15960	15960	0
7	20240502	212100	405941890	15960	15960	15960	15960	0
8	20240502	212000	405941890	15960	15960	15960	15960	0
9	20240502	211900	405941890	15960	15960	15960	15960	0
10	20240502	211800	405941890	15960	15960	15960	15960	0
11	20240502	211700	405941890	15960	15960	15960	15960	0
12	20240502	211600	405941890	15960	15960	15960	15960	0
13	20240502	211500	405941890	15960	15960	15960	15960	0
14	20240502	211400	405941890	15960	15960	15960	15960	0
15	20240502	211300	405941890	15960	15960	15960	15960	0
16	20240502	211200	405941890	15960	15960	15960	15960	0
17	20240502	211100	405941890	15960	15960	15960	15960	0
18	20240502	211000	405941890	15960	15960	15960	15960	0
19	20240502	210900	405941890	15960	15960	15960	15960	0
20	20240502	210800	405941890	15960	15960	15960	15960	0
21	20240502	210700	405941890	15960	15960	15960	15960	0
22	20240502	210600	405941890	15960	15960	15960	15960	0
23	20240502	210500	405941890	15960	15960	15960	15960	0
24	20240502	210400	405941890	15960	15960	15960	15960	0
25	20240502	210300	405941890	15960	15960	15960	15960	0
26	20240502	210200	405941890	15960	15960	15960	15960	0
27	20240502	210100	405941890	15960	15960	15960	15960	0
28	20240502	210000	405941890	15960	15960	15960	15960	0
29	20240502	205900	405941890	15960	15960	15960	15960	0
30	20240502	205800	405941890	15960	15960	15960	15960	0
31	20240502	205700	405941890	15960	15960	15960	15960	0
32	20240502	205600	405941890	15960	15960	15960	15960	1129
33	20240502	205500	405941890	15960	15960	15960	15960	0
34	20240502	205400	405941890	15960	15960	15960	15960	0
35	20240502	205300	405941890	15960	15960	15960	15960	0
36	20240502	205200	405941890	15960	15960	15960	15960	0
37	20240502	205100	405941890	15960	15960	15960	15960	0
38	20240502	205000	405941890	15960	15960	15960	15960	0
39	20240502	204900	405941890	15960	15960	15960	15960	0
40	20240502	204800	405941890	15960	15960	15960	15960	0
41	20240502	204700	405941890	15960	15960	15960	15960	0
42	20240502	204600	405941890	15960	15960	15960	15960	0
43	20240502	204500	405941890	15960	15960	15960	15960	0
44	20240502	204400	405941890	15960	15960	15960	15960	0
45	20240502	204300	405941890	15960	15960	15960	15960	0
46	20240502	204200	405941890	15960	15960	15960	15960	0
47	20240502	204100	405941890	15960	15960	15960	15960	0
48	20240502	204000	405941890	15960	15960	15960	15960	0
49	20240502	203900	405941890	15960	15960	15960	15960	0
50	20240502	203800	405941890	15960	15960	15960	15960	0
51	20240502	203700	405941890	15960	15960	15960	15960	0
52	20240502	203600	405941890	15960	15960	15960	15960	0
53	20240502	203500	405941890	15960	15960	15960	15960	0
54	20240502	203400	405941890	15960	15960	15960	15960	0
55	20240502	203300	405941890	15960	15960	15960	15960	0
56	20240502	203200	405941890	15960	15960	15960	15960	0
57	20240502	203100	405941890	15960	15960	15960	15960	0
58	20240502	203000	405941890	15960	15960	15960	15960	0
59	20240502	202900	405941890	15960	15960	15960	15960	0
60	20240502	202800	405941890	15960	15960	15960	15960	0
61	20240502	202700	405941890	15960	15960	15960	15960	0
62	20240502	202600	405941890	15960	15960	15960	15960	1129
63	20240502	202500	405941890	15960	15960	15960	15960	0
64	20240502	202400	405941890	15960	15960	15960	15960	0
65	20240502	202300	405941890	15960	15960	15960	15960	0
66	20240502	202200	405941890	15960	15960	15960	15960	0
67	20240502	202100	405941890	15960	15960	15960	15960	0
68	20240502	202000	405941890	15960	15960	15960	15960	0
69	20240502	201900	405941890	15960	15960	15960	15960	0
70	20240502	201800	405941890	15960	15960	15960	15960	0
71	20240502	201700	405941890	15960	15960	15960	15960	0
72	20240502	201600	405941890	15960	15960	15960	15960	0
73	20240502	201500	405941890	15960	15960	15960	15960	0
74	20240502	201400	405941890	15960	15960	15960	15960	0
75	20240502	201300	405941890	15960	15960	15960	15960	0
76	20240502	201200	405941890	15960	15960	15960	15960	0
77	20240502	201100	405941890	15960	15960	15960	15960	0
78	20240502	201000	405941890	15960	15960	15960	15960	0
79	20240502	200900	405941890	15960	15960	15960	15960	0
80	20240502	200800	405941890	15960	15960	15960	15960	0
81	20240502	200700	405941890	15960	15960	15960	15960	0
82	20240502	200600	405941890	15960	15960	15960	15960	0
83	20240502	200500	405941890	15960	15960	15960	15960	0
84	20240502	200400	405941890	15960	15960	15960	15960	0
85	20240502	200300	405941890	15960	15960	15960	15960	0
86	20240502	200200	405941890	15960	15960	15960	15960	0
87	20240502	200100	405941890	15960	15960	15960	15960	0
88	20240502	200000	405941890	15960	15960	15960	15960	0
89	20240502	195900	405941890	15960	15960	15960	15960	0
90	20240502	195800	405941890	15960	15960	15960	15960	0
91	20240502	195700	405941890	15960	15960	15960	15960	0
92	20240502	195600	405941890	15960	15960	15960	15960	1129
93	20240502	195500	405941890	15960	15960	15960	15960	0
94	20240502	195400	405941890	15960	15960	15960	15960	0
95	20240502	195300	405941890	15960	15960	15960	15960	0
96	20240502	195200	405941890	15960	15960	15960	15960	0
97	20240502	195100	405941890	15960	15960	15960	15960	0
98	20240502	195000	405941890	15960	15960	15960	15960	0
99	20240502	194900	405941890	15960	15960	15960	15960	0
100	20240502	194800	405941890	15960	15960	15960	15960	0
101	20240502	194700	405941890	15960	15960	15960	15960	0
102	20240502	194600	405941890	15960	15960	15960	15960	0
103	20240502	194500	405941890	15960	15960	15960	15960	0
104	20240502	194400	405941890	15960	15960	15960	15960	0
105	20240502	194300	405941890	15960	15960	15960	15960	0
106	20240502	194200	405941890	15960	15960	15960	15960	0
107	20240502	194100	405941890	15960	15960	15960	15960	0
108	20240502	194000	405941890	15960	15960	15960	15960	0
109	20240502	193900	405941890	15960	15960	15960	15960	0
110	20240502	193800	405941890	15960	15960	15960	15960	0
111	20240502	193700	405941890	15960	15960	15960	15960	0
112	20240502	193600	405941890	15960	15960	15960	15960	0
113	20240502	193500	405941890	15960	15960	15960	15960	0
114	20240502	193400	405941890	15960	15960	15960	15960	0
115	20240502	193300	405941890	15960	15960	15960	15960	0
116	20240502	193200	405941890	15960	15960	15960	15960	0
117	20240502	193100	405941890	15960	15960	15960	15960	0
118	20240502	193000	405941890	15960	15960	15960	15960	0
119	20240502	192900	405941890	15960	15960	15960	15960	0
120	20240502	192800	405941890	15960	15960	15960	15960	0
121	20240502	192700	405941890	15960	15960	15960	15960	0
122	20240502	192600	405941890	15960	15960	15960	15960	1129
123	20240502	192500	405941890	15960	15960	15960	15960	0
124	20240502	192400	405941890	15960	15960	15960	15960	0
125	20240502	192300	405941890	15960	15960	15960	15960	0
126	20240502	192200	405941890	15960	15960	15960	15960	0
127	20240502	192100	405941890	15960	15960	15960	15960	0
128	20240502	192000	405941890	15960	15960	15960	15960	0
129	20240502	191900	405941890	15960	15960	15960	15960	0
130	20240502	191800	405941890	15960	15960	15960	15960	0
131	20240502	191700	405941890	15960	15960	15960	15960	0
132	20240502	191600	405941890	15960	15960	15960	15960	0
133	20240502	191500	405941890	15960	15960	15960	15960	0
134	20240502	191400	405941890	15960	15960	15960	15960	0
135	20240502	191300	405941890	15960	15960	15960	15960	0
136	20240502	191200	405941890	15960	15960	15960	15960	0
137	20240502	191100	405941890	15960	15960	15960	15960	0
138	20240502	191000	405941890	15960	15960	15960	15960	0
139	20240502	190900	405941890	15960	15960	15960	15960	0
140	20240502	190800	405941890	15960	15960	15960	15960	0
141	20240502	190700	405941890	15960	15960	15960	15960	0
142	20240502	190600	405941890	15960	15960	15960	15960	0
143	20240502	190500	405941890	15960	15960	15960	15960	0
144	20240502	190400	405941890	15960	15960	15960	15960	0
145	20240502	190300	405941890	15960	15960	15960	15960	0
146	20240502	190200	405941890	15960	15960	15960	15960	0
147	20240502	190100	405941890	15960	15960	15960	15960	0
148	20240502	190000	405941890	15960	15960	15960	15960	0
149	20240502	185900	405941890	15960	15960	15960	15960	0
150	20240502	185800	405941890	15960	15960	15960	15960	0
151	20240502	185700	405941890	15960	15960	15960	15960	0
152	20240502	185600	405941890	15960	15960	15960	15960	1129
153	20240502	185500	405941890	15960	15960	15960	15960	0
154	20240502	185400	405941890	15960	15960	15960	15960	0
155	20240502	185300	405941890	15960	15960	15960	15960	0
156	20240502	185200	405941890	15960	15960	15960	15960	0
157	20240502	185100	405941890	15960	15960	15960	15960	0
158	20240502	185000	405941890	15960	15960	15960	15960	0
159	20240502	184900	405941890	15960	15960	15960	15960	0
160	20240502	184800	405941890	15960	15960	15960	15960	0
161	20240502	184700	405941890	15960	15960	15960	15960	0
162	20240502	184600	405941890	15960	15960	15960	15960	0
163	20240502	184500	405941890	15960	15960	15960	15960	0
164	20240502	184400	405941890	15960	15960	15960	15960	0
165	20240502	184300	405941890	15960	15960	15960	15960	0
166	20240502	184200	405941890	15960	15960	15960	15960	0
167	20240502	184100	405941890	15960	15960	15960	15960	0
168	20240502	184000	405941890	15960	15960	15960	15960	0
169	20240502	183900	405941890	15960	15960	15960	15960	0
170	20240502	183800	405941890	15960	15960	15960	15960	0
171	20240502	183700	405941890	15960	15960	15960	15960	0
172	20240502	183600	405941890	15960	15960	15960	15960	0
173	20240502	183500	405941890	15960	15960	15960	15960	0
174	20240502	183400	405941890	15960	15960	15960	15960	0
175	20240502	183300	405941890	15960	15960	15960	15960	0
176	20240502	183200	405941890	15960	15960	15960	15960	0
177	20240502	183100	405941890	15960	15960	15960	15960	0
178	20240502	183000	405941890	15960	15960	15960	15960	0
179	20240502	182900	405941890	15960	15960	15960	15960	0
180	20240502	182800	405941890	15960	15960	15960	15960	0
181	20240502	182700	405941890	15960	15960	15960	15960	0
182	20240502	182600	405941890	15960	15960	15960	15960	1129
183	20240502	182500	405941890	15960	15960	15960	15960	0
184	20240502	182400	405941890	15960	15960	15960	15960	0
185	20240502	182300	405941890	15960	15960	15960	15960	0
186	20240502	182200	405941890	15960	15960	15960	15960	0
187	20240502	182100	405941890	15960	15960	15960	15960	0
188	20240502	182000	405941890	15960	15960	15960	15960	0
189	20240502	181900	405941890	15960	15960	15960	15960	0
190	20240502	181800	405941890	15960	15960	15960	15960	0
191	20240502	181700	405941890	15960	15960	15960	15960	0
192	20240502	181600	405941890	15960	15960	15960	15960	0
193	20240502	181500	405941890	15960	15960	15960	15960	0
194	20240502	181400	405941890	15960	15960	15960	15960	0
195	20240502	181300	405941890	15960	15960	15960	15960	0
196	20240502	181200	405941890	15960	15960	15960	15960	0
197	20240502	181100	405941890	15960	15960	15960	15960	0
198	20240502	181000	405941890	15960	15960	15960	15960	0
199	20240502	180900	405941890	15960	15960	15960	15960	0
200	20240502	180800	405941890	15960	15960	15960	15960	0
201	20240502	180700	405941890	15960	15960	15960	15960	0
202	20240502	180600	405941890	15960	15960	15960	15960	0
203	20240502	180500	405941890	15960	15960	15960	15960	0
204	20240502	180400	405941890	15960	15960	15960	15960	0
205	20240502	180300	405941890	15960	15960	15960	15960	0
206	20240502	180200	405941890	15960	15960	15960	15960	0
207	20240502	180100	405941890	15960	15960	15960	15960	0
208	20240502	180000	405941890	15960	15960	15960	15960	0
209	20240502	175900	405941890	15960	15960	15960	15960	0
210	20240502	175800	405941890	15960	15960	15960	15960	0
211	20240502	175700	405941890	15960	15960	15960	15960	0
212	20240502	175600	405941890	15960	15960	15960	15960	1129
213	20240502	175500	405941890	15960	15960	15960	15960	0
214	20240502	175400	405941890	15960	15960	15960	15960	0
215	20240502	175300	405941890	15960	15960	15960	15960	0
216	20240502	175200	405941890	15960	15960	15960	15960	0
217	20240502	175100	405941890	15960	15960	15960	15960	0
218	20240502	175000	405941890	15960	15960	15960	15960	0
219	20240502	174900	405941890	15960	15960	15960	15960	0
220	20240502	174800	405941890	15960	15960	15960	15960	0
221	20240502	174700	405941890	15960	15960	15960	15960	0
222	20240502	174600	405941890	15960	15960	15960	15960	0
223	20240502	174500	405941890	15960	15960	15960	15960	0
224	20240502	174400	405941890	15960	15960	15960	15960	0
225	20240502	174300	405941890	15960	15960	15960	15960	0
226	20240502	174200	405941890	15960	15960	15960	15960	0
227	20240502	174100	405941890	15960	15960	15960	15960	0
228	20240502	174000	405941890	15960	15960	15960	15960	0
229	20240502	173900	405941890	15960	15960	15960	15960	0
230	20240502	173800	405941890	15960	15960	15960	15960	0
231	20240502	173700	405941890	15960	15960	15960	15960	0
232	20240502	173600	405941890	15960	15960	15960	15960	0
233	20240502	173500	405941890	15960	15960	15960	15960	0
234	20240502	173400	405941890	15960	15960	15960	15960	0
235	20240502	173300	405941890	15960	15960	15960	15960	0
236	20240502	173200	405941890	15960	15960	15960	15960	0
237	20240502	173100	405941890	15960	15960	15960	15960	0
238	20240502	173000	405941890	15960	15960	15960	15960	0
239	20240502	172900	405941890	15960	15960	15960	15960	0
240	20240502	172800	405941890	15960	15960	15960	15960	0
241	20240502	172700	405941890	15960	15960	15960	15960	0
242	20240502	172600	405941890	15960	15960	15960	15960	1129
243	20240502	172500	405941890	15960	15960	15960	15960	0
244	20240502	172400	405941890	15960	15960	15960	15960	0
245	20240502	172300	405941890	15960	15960	15960	15960	0
246	20240502	172200	405941890	15960	15960	15960	15960	0
247	20240502	172100	405941890	15960	15960	15960	15960	0
248	20240502	172000	405941890	15960	15960	15960	15960	0
249	20240502	171900	405941890	15960	15960	15960	15960	0
250	20240502	171800	405941890	15960	15960	15960	15960	0
251	20240502	171700	405941890	15960	15960	15960	15960	0
252	20240502	171600	405941890	15960	15960	15960	15960	0
253	20240502	171500	405941890	15960	15960	15960	15960	0
254	20240502	171400	405941890	15960	15960	15960	15960	0
255	20240502	171300	405941890	15960	15960	15960	15960	0
256	20240502	171200	405941890	15960	15960	15960	15960	0
257	20240502	171100	405941890	15960	15960	15960	15960	0
258	20240502	171000	405941890	15960	15960	15960	15960	0
259	20240502	170900	405941890	15960	15960	15960	15960	0
260	20240502	170800	405941890	15960	15960	15960	15960	0
261	20240502	170700	405941890	15960	15960	15960	15960	0
262	20240502	170600	405941890	15960	15960	15960	15960	0
263	20240502	170500	405941890	15960	15960	15960	15960	0
264	20240502	170400	405941890	15960	15960	15960	15960	0
265	20240502	170300	405941890	15960	15960	15960	15960	0
266	20240502	170200	405941890	15960	15960	15960	15960	0
267	20240502	170100	405941890	15960	15960	15960	15960	0
268	20240502	170000	405941890	15960	15960	15960	15960	0
269	20240502	165900	405941890	15960	15960	15960	15960	0
270	20240502	165800	405941890	15960	15960	15960	15960	0
271	20240502	165700	405941890	15960	15960	15960	15960	0
272	20240502	165600	405941890	15960	15960	15960	15960	1129
273	20240502	165500	405941890	15960	15960	15960	15960	0
274	20240502	165400	405941890	15960	15960	15960	15960	0
275	20240502	165300	405941890	15960	15960	15960	15960	0
276	20240502	165200	405941890	15960	15960	15960	15960	0
277	20240502	165100	405941890	15960	15960	15960	15960	0
278	20240502	165000	405941890	15960	15960	15960	15960	0
279	20240502	164900	405941890	15960	15960	15960	15960	0
280	20240502	164800	405941890	15960	15960	15960	15960	0
281	20240502	164700	405941890	15960	15960	15960	15960	0
282	20240502	164600	405941890	15960	15960	15960	15960	0
283	20240502	164500	405941890	15960	15960	15960	15960	0
284	20240502	164400	405941890	15960	15960	15960	15960	0
285	20240502	164300	405941890	15960	15960	15960	15960	0
286	20240502	164200	405941890	15960	15960	15960	15960	0
287	20240502	164100	405941890	15960	15960	15960	15960	0
288	20240502	164000	405941890	15960	15960	15960	15960	0
289	20240502	163900	405941890	15960	15960	15960	15960	0
290	20240502	163800	405941890	15960	15960	15960	15960	0
291	20240502	163700	405941890	15960	15960	15960	15960	0
292	20240502	163600	405941890	15960	15960	15960	15960	0
293	20240502	163500	405941890	15960	15960	15960	15960	0
294	20240502	163400	405941890	15960	15960	15960	15960	0
295	20240502	163300	405941890	15960	15960	15960	15960	0
296	20240502	163200	405941890	15960	15960	15960	15960	0
297	20240502	163100	405941890	15960	15960	15960	15960	0
298	20240502	163000	405941890	15960	15960	15960	15960	0
299	20240502	162900	405941890	15960	15960	15960	15960	0
300	20240502	162800	405941890	15960	15960	15960	15960	0
301	20240502	162700	405941890	15960	15960	15960	15960	0
302	20240502	162600	405941890	15960	15960	15960	15960	1129
303	20240502	162500	405941890	15960	15960	15960	15960	0
304	20240502	162400	405941890	15960	15960	15960	15960	0
305	20240502	162300	405941890	15960	15960	15960	15960	0
306	20240502	162200	405941890	15960	15960	15960	15960	0
307	20240502	162100	405941890	15960	15960	15960	15960	0
308	20240502	162000	405941890	15960	15960	15960	15960	0
309	20240502	161900	405941890	15960	15960	15960	15960	0
310	20240502	161800	405941890	15960	15960	15960	15960	0
311	20240502	161700	405941890	15960	15960	15960	15960	0
312	20240502	161600	405941890	15960	15960	15960	15960	0
313	20240502	161500	405941890	15960	15960	15960	15960	0
314	20240502	161400	405941890	15960	15960	15960	15960	0
315	20240502	161300	405941890	15960	15960	15960	15960	0
316	20240502	161200	405941890	15960	15960	15960	15960	0
317	20240502	161100	405941890	15960	15960	15960	15960	0
318	20240502	161000	405941890	15960	15960	15960	15960	0
319	20240502	160900	405941890	15960	15960	15960	15960	0
320	20240502	160800	405941890	15960	15960	15960	15960	0
321	20240502	160700	405941890	15960	15960	15960	15960	0
322	20240502	160600	405941890	15960	15960	15960	15960	0
323	20240502	160500	405941890	15960	15960	15960	15960	0
324	20240502	160400	405941890	15960	15960	15960	15960	0
325	20240502	160300	405941890	15960	15960	15960	15960	0
326	20240502	160200	405941890	15960	15960	15960	15960	0
327	20240502	160100	405941890	15960	15960	15960	15960	0
328	20240502	160000	405941890	15960	15960	15960	15960	0
329	20240502	155900	405941890	15960	15960	15960	15960	0
330	20240502	155800	405941890	15960	15960	15960	15960	0
331	20240502	155700	405941890	15960	15960	15960	15960	0
332	20240502	155600	405941890	15960	15960	15960	15960	1129
333	20240502	155500	405941890	15960	15960	15960	15960	0
334	20240502	155400	405941890	15960	15960	15960	15960	0
335	20240502	155300	405941890	15960	15960	15960	15960	0
336	20240502	155200	405941890	15960	15960	15960	15960	0
337	20240502	155100	405941890	15960	15960	15960	15960	0
338	20240502	155000	405941890	15960	15960	15960	15960	0
339	20240502	154900	405941890	15960	15960	15960	15960	0
340	20240502	154800	405941890	15960	15960	15960	15960	0
341	20240502	154700	405941890	15960	15960	15960	15960	0
342	20240502	154600	405941890	15960	15960	15960	15960	0
343	20240502	154500	405941890	15960	15960	15960	15960	0
344	20240502	154400	405941890	15960	15960	15960	15960	0
345	20240502	154300	405941890	15960	15960	15960	15960	0
346	20240502	154200	405941890	15960	15960	15960	15960	0
347	20240502	154100	405941890	15960	15960	15960	15960	0
348	20240502	154000	405941890	15960	15960	15960	15960	0
349	20240502	153900	405941890	15960	15960	15960	15960	0
350	20240502	153800	405941890	15960	15960	15960	15960	0
351	20240502	153700	405941890	15960	15960	15960	15960	0
352	20240502	153600	405941890	15960	15960	15960	15960	0
353	20240502	153500	405941890	15960	15960	15960	15960	0
354	20240502	153400	405941890	15960	15960	15960	15960	0
355	20240502	153300	405941890	15960	15960	15960	15960	0
356	20240502	153200	405941890	15960	15960	15960	15960	0
357	20240502	153100	405941890	15960	15960	15960	15960	0
358	20240502	153000	405941890	15960	15960	15960	15960	1129
359	20240502	152900	387923050	16000	16000	16000	16000	0
360	20240502	152800	387923050	16000	16000	16000	16000	0
361	20240502	152700	387923050	16000	16000	16000	16000	0
362	20240502	152600	387923050	16000	16000	16000	16000	0
363	20240502	152500	387923050	16000	16000	16000	16000	0
364	20240502	152400	387923050	16000	16000	16000	16000	0
365	20240502	152300	387923050	16000	16000	16000	16000	0
366	20240502	152200	387923050	16000	16000	16000	16000	0
367	20240502	152100	387923050	16000	16000	16000	16000	0
368	20240502	152000	387923050	16000	16000	16000	16000	0
369	20240502	151900	387923050	16000	16000	16020	15960	714
370	20240502	151800	376499390	16000	16000	16000	16000	437
371	20240502	151700	369507390	16000	16000	16000	16000	32
372	20240502	151600	368995390	16000	15990	16000	15970	293
373	20240502	151500	364315740	16000	16000	16000	16000	9
374	20240502	151400	364171740	16000	15970	16000	15970	30
375	20240502	151300	363692010	16000	15970	16000	15970	312
376	20240502	151200	358700100	16000	15990	16000	15990	853
377	20240502	151100	345060550	15990	15990	15990	15990	0
378	20240502	151000	345060550	15990	15970	15990	15970	20
379	20240502	150900	344740770	16000	16000	16000	16000	145
380	20240502	150800	342420770	16000	16000	16000	16000	14
381	20240502	150700	342196770	16000	16000	16000	16000	0
382	20240502	150600	342196770	16000	16000	16000	16000	49
383	20240502	150500	341412770	16000	16000	16000	16000	52
384	20240502	150400	340580770	16000	15980	16000	15980	324
385	20240502	150300	335399050	15980	15980	15980	15980	0
386	20240502	150200	335399050	15980	15980	15980	15980	13
387	20240502	150100	335191310	15970	15970	15970	15970	25
388	20240502	150000	334792060	15980	15980	15980	15980	0
389	20240502	145900	334792060	15980	15980	15980	15980	15
390	20240502	145800	334552360	15980	15980	15980	15980	1
391	20240502	145700	334536380	15980	15980	15980	15980	4
392	20240502	145600	334472460	15960	15970	15970	15960	317
393	20240502	145500	329412970	15970	15970	15970	15970	7
394	20240502	145400	329301180	15970	15960	15970	15960	155
395	20240502	145300	326827220	15960	15950	15960	15950	583
396	20240502	145200	317527770	15950	15950	15950	15950	53
397	20240502	145100	316682420	15950	15950	15950	15950	30
398	20240502	145000	316203920	15950	15950	15950	15950	0
399	20240502	144900	316203920	15950	15950	15950	15950	0
400	20240502	144800	316203920	15950	15950	15950	15950	0
401	20240502	144700	316203920	15950	15950	15950	15950	0
402	20240502	144600	316203920	15950	15950	15950	15950	0
403	20240502	144500	316203920	15950	15950	15950	15950	0
404	20240502	144400	316203920	15950	15950	15950	15950	21
405	20240502	144300	315868970	15940	15950	15950	15940	56
406	20240502	144200	314976070	15950	15950	15950	15950	0
407	20240502	144100	314976070	15950	15950	15950	15950	0
408	20240502	144000	314976070	15950	15950	15950	15950	0
409	20240502	143900	314976070	15950	15950	15950	15950	40
410	20240502	143800	314338070	15940	15940	15940	15940	200
411	20240502	143700	311150070	15940	15940	15940	15940	0
412	20240502	143600	311150070	15940	15940	15940	15940	0
413	20240502	143500	311150070	15940	15940	15940	15940	0
414	20240502	143400	311150070	15940	15940	15940	15940	29
415	20240502	143300	310687810	15950	15950	15950	15950	50
416	20240502	143200	309890310	15940	15940	15940	15940	0
417	20240502	143100	309890310	15940	15940	15940	15940	166
418	20240502	143000	307244270	15940	15940	15940	15940	80
419	20240502	142900	305969070	15950	15950	15950	15950	1
420	20240502	142800	305953120	15950	15950	15950	15950	0
421	20240502	142700	305953120	15950	15950	15950	15950	0
422	20240502	142600	305953120	15950	15950	15950	15950	2
423	20240502	142500	305921220	15950	15950	15950	15950	0
424	20240502	142400	305921220	15950	15950	15950	15950	0
425	20240502	142300	305921220	15950	15950	15950	15950	0
426	20240502	142200	305921220	15950	15950	15950	15950	0
427	20240502	142100	305921220	15950	15950	15950	15950	29
428	20240502	142000	305458670	15950	15950	15950	15950	6
429	20240502	141900	305362970	15950	15950	15950	15950	0
430	20240502	141800	305362970	15950	15950	15950	15950	355
431	20240502	141700	299700720	15950	15950	15950	15950	0
432	20240502	141600	299700720	15950	15950	15950	15950	0
433	20240502	141500	299700720	15950	15930	15950	15930	2
434	20240502	141400	299668840	15930	15930	15930	15930	1
435	20240502	141300	299652910	15930	15930	15930	15930	8
436	20240502	141200	299525470	15920	15920	15920	15920	1
437	20240502	141100	299509550	15950	15950	15950	15950	32
438	20240502	141000	298999150	15950	15950	15950	15950	10
439	20240502	140900	298839650	15950	15950	15950	15950	0
440	20240502	140800	298839650	15950	15950	15950	15950	0
441	20240502	140700	298839650	15950	15950	15950	15950	1
442	20240502	140600	298823700	15950	15950	15950	15950	0
443	20240502	140500	298823700	15950	15950	15950	15950	0
444	20240502	140400	298823700	15950	15950	15950	15950	4
445	20240502	140300	298759900	15950	15950	15950	15950	0
446	20240502	140200	298759900	15950	15950	15950	15950	0
447	20240502	140100	298759900	15950	15950	15950	15950	0
448	20240502	140000	298759900	15950	15950	15950	15950	11
449	20240502	135900	298584450	15950	15950	15950	15950	0
450	20240502	135800	298584450	15950	15950	15950	15950	0
451	20240502	135700	298584450	15950	15950	15950	15950	3
452	20240502	135600	298536600	15950	15950	15950	15950	0
453	20240502	135500	298536600	15950	15950	15950	15950	0
454	20240502	135400	298536600	15950	15950	15950	15950	0
455	20240502	135300	298536600	15950	15950	15950	15950	45
456	20240502	135200	297818850	15940	15920	15940	15920	246
457	20240502	135100	293898590	15920	15890	15920	15890	509
458	20240502	135000	285795340	15920	15920	15920	15920	0
459	20240502	134900	285795340	15920	15920	15920	15920	0
460	20240502	134800	285795340	15920	15920	15920	15920	0
461	20240502	134700	285795340	15920	15920	15920	15920	0
462	20240502	134600	285795340	15920	15920	15920	15920	10
463	20240502	134500	285636140	15890	15890	15890	15890	0
464	20240502	134400	285636140	15890	15900	15900	15890	1000
465	20240502	134300	269740860	15910	15910	15910	15910	0
466	20240502	134200	269740860	15910	15910	15910	15910	6
467	20240502	134100	269645400	15900	15900	15900	15900	158
468	20240502	134000	267133200	15910	15910	15910	15910	1
469	20240502	133900	267117290	15910	15910	15910	15900	88
470	20240502	133800	265717650	15920	15920	15920	15920	0
471	20240502	133700	265717650	15920	15920	15920	15920	0
472	20240502	133600	265717650	15920	15920	15920	15920	1
473	20240502	133500	265701730	15920	15920	15920	15920	1
474	20240502	133400	265685810	15920	15920	15920	15920	0
475	20240502	133300	265685810	15920	15910	15920	15910	55
476	20240502	133200	264810220	15910	15910	15910	15910	0
477	20240502	133100	264810220	15910	15910	15910	15910	1
478	20240502	133000	264794310	15910	15910	15910	15910	1
479	20240502	132900	264778400	15890	15890	15890	15890	0
480	20240502	132800	264778400	15890	15900	15900	15890	107
481	20240502	132700	263077470	15900	15900	15900	15900	136
482	20240502	132600	260915070	15910	15910	15910	15910	0
483	20240502	132500	260915070	15910	15910	15910	15910	34
484	20240502	132400	260374130	15910	15910	15910	15910	239
485	20240502	132300	256571640	15920	15920	15920	15920	0
486	20240502	132200	256571640	15920	15920	15920	15920	0
487	20240502	132100	256571640	15920	15920	15920	15920	1
488	20240502	132000	256555720	15920	15920	15920	15920	50
489	20240502	131900	255759720	15920	15920	15920	15920	16
490	20240502	131800	255505000	15910	15910	15910	15910	0
491	20240502	131700	255505000	15910	15910	15910	15910	167
492	20240502	131600	252848030	15920	15920	15920	15920	126
493	20240502	131500	250842110	15920	15920	15920	15920	6
494	20240502	131400	250746590	15920	15920	15920	15920	238
495	20240502	131300	246957630	15920	15920	15920	15920	0
496	20240502	131200	246957630	15920	15930	15930	15920	11
497	20240502	131100	246782500	15930	15930	15930	15930	1
498	20240502	131000	246766570	15930	15930	15930	15930	52
499	20240502	130900	245938210	15930	15930	15930	15930	1
500	20240502	130800	245922280	15930	15930	15930	15930	181
501	20240502	130700	243038950	15930	15930	15930	15930	8
502	20240502	130600	242911510	15930	15940	15940	15930	63
503	20240502	130500	241907910	15940	15940	15940	15940	4
504	20240502	130400	241844150	15940	15940	15940	15940	15
505	20240502	130300	241605050	15920	15920	15920	15920	40
506	20240502	130200	240968250	15940	15940	15940	15940	1
507	20240502	130100	240952310	15930	15930	15930	15930	16
508	20240502	130000	240697430	15930	15930	15930	15930	8
509	20240502	125900	240569990	15920	15920	15920	15920	32
510	20240502	125800	240060550	15930	15930	15930	15930	33
511	20240502	125700	239534860	15930	15930	15930	15930	0
512	20240502	125600	239534860	15930	15930	15930	15930	0
513	20240502	125500	239534860	15930	15930	15930	15930	0
514	20240502	125400	239534860	15930	15930	15930	15930	56
515	20240502	125300	238642780	15930	15930	15930	15930	0
516	20240502	125200	238642780	15930	15930	15930	15930	6
517	20240502	125100	238547200	15930	15930	15930	15930	92
518	20240502	125000	237081640	15920	15920	15920	15920	5
519	20240502	124900	237002040	15910	15910	15910	15910	55
520	20240502	124800	236126990	15930	15930	15930	15930	1
521	20240502	124700	236111060	15930	15930	15930	15930	51
522	20240502	124600	235298630	15910	15910	15910	15910	0
523	20240502	124500	235298630	15910	15910	15910	15910	0
524	20240502	124400	235298630	15910	15910	15910	15910	0
525	20240502	124300	235298630	15910	15910	15910	15910	0
526	20240502	124200	235298630	15910	15910	15910	15910	0
527	20240502	124100	235298630	15910	15910	15910	15910	0
528	20240502	124000	235298630	15910	15910	15910	15910	1
529	20240502	123900	235282720	15910	15910	15910	15910	4
530	20240502	123800	235219080	15920	15920	15920	15920	0
531	20240502	123700	235219080	15920	15920	15920	15920	0
532	20240502	123600	235219080	15920	15920	15920	15920	2
533	20240502	123500	235187240	15930	15930	15930	15930	0
534	20240502	123400	235187240	15930	15930	15930	15930	3
535	20240502	123300	235139450	15930	15930	15930	15930	0
536	20240502	123200	235139450	15930	15930	15930	15930	0
537	20240502	123100	235139450	15930	15930	15930	15930	23
538	20240502	123000	234773060	15930	15930	15930	15930	1
539	20240502	122900	234757130	15930	15930	15930	15930	1
540	20240502	122800	234741200	15880	15880	15880	15880	0
541	20240502	122700	234741200	15880	15880	15880	15880	0
542	20240502	122600	234741200	15880	15880	15880	15880	101
543	20240502	122500	233137320	15880	15880	15880	15880	0
544	20240502	122400	233137320	15880	15880	15880	15880	10
545	20240502	122300	232978520	15880	15880	15880	15880	0
546	20240502	122200	232978520	15880	15880	15880	15880	2
547	20240502	122100	232946760	15930	15930	15930	15930	0
548	20240502	122000	232946760	15930	15930	15930	15930	0
549	20240502	121900	232946760	15930	15930	15930	15930	0
550	20240502	121800	232946760	15930	15930	15930	15930	0
551	20240502	121700	232946760	15930	15930	15930	15930	62
552	20240502	121600	231959100	15930	15930	15930	15930	0
553	20240502	121500	231959100	15930	15930	15930	15930	0
554	20240502	121400	231959100	15930	15930	15930	15930	0
555	20240502	121300	231959100	15930	15930	15930	15930	0
556	20240502	121200	231959100	15930	15930	15930	15930	0
557	20240502	121100	231959100	15930	15900	15930	15880	100
558	20240502	121000	230369270	15900	15900	15900	15900	0
559	20240502	120900	230369270	15900	15900	15900	15900	21
560	20240502	120800	230035370	15930	15930	15930	15930	50
561	20240502	120700	229238870	15930	15930	15930	15930	0
562	20240502	120600	229238870	15930	15930	15930	15930	0
563	20240502	120500	229238870	15930	15930	15930	15930	0
564	20240502	120400	229238870	15930	15930	15930	15930	4
565	20240502	120300	229175150	15900	15900	15900	15900	0
566	20240502	120200	229175150	15900	15900	15900	15900	0
567	20240502	120100	229175150	15900	15900	15900	15900	0
568	20240502	120000	229175150	15900	15900	15900	15900	0
569	20240502	115900	229175150	15900	15900	15900	15900	0
570	20240502	115800	229175150	15900	15900	15900	15900	0
571	20240502	115700	229175150	15900	15910	15910	15900	547
572	20240502	115600	220477650	15930	15930	15930	15930	0
573	20240502	115500	220477650	15930	15930	15930	15930	1
574	20240502	115400	220461720	15910	15910	15910	15910	0
575	20240502	115300	220461720	15910	15910	15910	15910	100
576	20240502	115200	218870720	15910	15910	15910	15910	2
577	20240502	115100	218838900	15910	15910	15910	15910	0
578	20240502	115000	218838900	15910	15910	15910	15910	0
579	20240502	114900	218838900	15910	15910	15910	15910	0
580	20240502	114800	218838900	15910	15910	15910	15910	0
581	20240502	114700	218838900	15910	15910	15910	15910	0
582	20240502	114600	218838900	15910	15910	15910	15910	0
583	20240502	114500	218838900	15910	15910	15910	15910	0
584	20240502	114400	218838900	15910	15910	15910	15910	60
585	20240502	114300	217884300	15930	15930	15930	15930	0
586	20240502	114200	217884300	15930	15930	15930	15930	0
587	20240502	114100	217884300	15930	15930	15930	15930	0
588	20240502	114000	217884300	15930	15930	15930	15930	0
589	20240502	113900	217884300	15930	15930	15930	15930	6
590	20240502	113800	217788720	15900	15900	15900	15900	0
591	20240502	113700	217788720	15900	15900	15900	15900	0
592	20240502	113600	217788720	15900	15900	15900	15900	0
593	20240502	113500	217788720	15900	15900	15900	15900	0
594	20240502	113400	217788720	15900	15900	15900	15900	0
595	20240502	113300	217788720	15900	15900	15900	15900	0
596	20240502	113200	217788720	15900	15900	15900	15900	0
597	20240502	113100	217788720	15900	15900	15900	15900	20
598	20240502	113000	217470720	15900	15900	15900	15900	277
599	20240502	112900	213066420	15900	15900	15900	15900	21
600	20240502	112800	212732520	15900	15900	15900	15900	0
601	20240502	112700	212732520	15900	15900	15900	15900	100
602	20240502	112600	211142520	15910	15910	15910	15910	5
603	20240502	112500	211062970	15900	15890	15900	15890	8
604	20240502	112400	210935830	15890	15890	15890	15890	0
605	20240502	112300	210935830	15890	15890	15890	15890	11
606	20240502	112200	210761040	15880	15880	15880	15880	5
607	20240502	112100	210681640	15880	15880	15880	15880	0
608	20240502	112000	210681640	15880	15880	15880	15880	0
609	20240502	111900	210681640	15880	15880	15880	15880	0
610	20240502	111800	210681640	15880	15880	15880	15880	0
611	20240502	111700	210681640	15880	15880	15880	15880	0
612	20240502	111600	210681640	15880	15880	15880	15880	0
613	20240502	111500	210681640	15880	15880	15880	15880	0
614	20240502	111400	210681640	15880	15880	15880	15880	0
615	20240502	111300	210681640	15880	15880	15880	15880	1
616	20240502	111200	210665760	15880	15880	15880	15880	14
617	20240502	111100	210443440	15870	15870	15870	15870	0
618	20240502	111000	210443440	15870	15870	15870	15870	0
619	20240502	110900	210443440	15870	15870	15870	15870	1
620	20240502	110800	210427570	15870	15880	15880	15870	3
621	20240502	110700	210379950	15890	15890	15890	15890	8
622	20240502	110600	210252830	15880	15910	15910	15880	804
623	20240502	110500	197471710	15910	15910	15910	15910	200
624	20240502	110400	194289710	15910	15910	15910	15910	0
625	20240502	110300	194289710	15910	15910	15910	15910	0
626	20240502	110200	194289710	15910	15920	15920	15910	612
627	20240502	110100	184546710	15940	15940	15940	15940	0
628	20240502	110000	184546710	15940	15940	15940	15940	0
629	20240502	105900	184546710	15940	15940	15940	15940	0
630	20240502	105800	184546710	15940	15940	15940	15940	1
631	20240502	105700	184530770	15950	15950	15950	15950	0
632	20240502	105600	184530770	15950	15950	15950	15950	0
633	20240502	105500	184530770	15950	15950	15950	15950	33
634	20240502	105400	184004420	15950	15950	15950	15950	201
635	20240502	105300	180798470	15920	15920	15920	15920	1
636	20240502	105200	180782550	15920	15920	15920	15920	98
637	20240502	105100	179222390	15930	15930	15930	15930	0
638	20240502	105000	179222390	15930	15930	15930	15930	665
639	20240502	104900	168628940	15940	15940	15940	15940	31
640	20240502	104800	168134800	15930	15930	15930	15930	62
641	20240502	104700	167147140	15940	15940	15940	15940	102
642	20240502	104600	165521260	15940	15940	15940	15940	0
643	20240502	104500	165521260	15940	15940	15940	15940	59
644	20240502	104400	164580800	15940	15930	15940	15930	16
645	20240502	104300	164325850	15950	15950	15950	15950	0
646	20240502	104200	164325850	15950	15950	15950	15950	0
647	20240502	104100	164325850	15950	15950	15950	15950	0
648	20240502	104000	164325850	15950	15950	15950	15950	33
649	20240502	103900	163799500	15940	15940	15940	15940	1
650	20240502	103800	163783560	15940	15950	15950	15940	238
651	20240502	103700	159988840	15950	15950	15950	15950	0
652	20240502	103600	159988840	15950	15950	15950	15950	100
653	20240502	103500	158393840	15940	15940	15940	15940	0
654	20240502	103400	158393840	15940	15940	15940	15940	1
655	20240502	103300	158377900	15960	15960	15960	15960	0
656	20240502	103200	158377900	15960	15960	15960	15950	315
657	20240502	103100	153353590	15950	15960	15960	15950	329
658	20240502	103000	148102780	15960	15960	15960	15960	1
659	20240502	102900	148086820	15960	15950	15960	15950	2
660	20240502	102800	148054910	15960	15940	15960	15940	9
661	20240502	102700	147911350	15950	15950	15950	15950	0
662	20240502	102600	147911350	15950	15950	15950	15950	179
663	20240502	102500	145056300	15960	15960	15960	15960	0
664	20240502	102400	145056300	15960	15960	15960	15960	10
665	20240502	102300	144896700	15960	15960	15960	15960	2
666	20240502	102200	144864780	15960	15960	15960	15960	0
667	20240502	102100	144864780	15960	15960	15960	15960	10
668	20240502	102000	144705180	15950	15950	15950	15950	114
669	20240502	101900	142886880	15960	15960	15960	15960	0
670	20240502	101800	142886880	15960	15960	15960	15960	0
671	20240502	101700	142886880	15960	15950	15960	15950	26
672	20240502	101600	142472090	15950	15950	15950	15950	1
673	20240502	101500	142456140	15950	15940	15950	15940	3
674	20240502	101400	142408310	15950	15950	15950	15950	0
675	20240502	101300	142408310	15950	15950	15950	15950	3
676	20240502	101200	142360460	15940	15940	15940	15940	0
677	20240502	101100	142360460	15940	15940	15940	15940	30
678	20240502	101000	141882260	15930	15940	15940	15930	21
679	20240502	100900	141547630	15950	15950	15950	15940	97
680	20240502	100800	140001080	15950	15950	15950	15950	4
681	20240502	100700	139937280	15950	15950	15950	15950	1
682	20240502	100600	139921330	15950	15940	15950	15940	35
683	20240502	100500	139363410	15950	15950	15950	15950	1
684	20240502	100400	139347460	15950	15950	15950	15950	6
685	20240502	100300	139251760	15950	15950	15950	15940	40
686	20240502	100200	138614140	15940	15950	15950	15940	33
687	20240502	100100	138088100	15960	15960	15960	15960	1
688	20240502	100000	138072140	15960	15960	15960	15960	1
689	20240502	095900	138056180	15970	15970	15970	15970	0
690	20240502	095800	138056180	15970	15970	15970	15970	1
691	20240502	095700	138040210	15970	15930	15970	15930	53
692	20240502	095600	137193880	15920	15920	15920	15920	0
693	20240502	095500	137193880	15920	15920	15920	15920	0
694	20240502	095400	137193880	15920	15920	15920	15920	0
695	20240502	095300	137193880	15920	15960	15960	15920	147
696	20240502	095200	134851670	15930	15930	15930	15930	0
697	20240502	095100	134851670	15930	15930	15930	15930	0
698	20240502	095000	134851670	15930	15930	15930	15930	0
699	20240502	094900	134851670	15930	15930	15930	15930	31
700	20240502	094800	134357840	15970	15990	15990	15970	32
701	20240502	094700	133846680	15990	15970	15990	15970	11
702	20240502	094600	133670930	15970	15970	15970	15970	3
703	20240502	094500	133623020	15970	15900	15970	15890	118
704	20240502	094400	131741290	15900	15900	15900	15900	100
705	20240502	094300	130151290	15890	15940	15950	15890	294
706	20240502	094200	125472080	15940	15940	15940	15940	53
707	20240502	094100	124627260	15940	15950	15950	15940	92
708	20240502	094000	123160120	15950	15950	15950	15950	17
709	20240502	093900	122888970	15950	15950	15950	15950	38
710	20240502	093800	122282870	15950	16000	16000	15950	15
711	20240502	093700	122043120	16000	16000	16000	16000	14
712	20240502	093600	121819120	15940	15940	15940	15940	252
713	20240502	093500	117802240	16000	16000	16000	16000	2
714	20240502	093400	117770240	16000	16000	16000	16000	12
715	20240502	093300	117578240	16000	16000	16000	16000	20
716	20240502	093200	117258240	16000	16020	16020	16000	386
717	20240502	093100	111079670	16050	16050	16060	16050	70
718	20240502	093000	109956090	16050	16050	16050	16050	87
719	20240502	092900	108559740	16050	16050	16050	16050	7
720	20240502	092800	108447390	16020	16020	16020	16020	14
721	20240502	092700	108223110	16020	16020	16020	16020	6
722	20240502	092600	108126990	16020	16020	16020	16020	234
723	20240502	092500	104378310	16020	16020	16020	16020	0
724	20240502	092400	104378310	16020	16050	16050	16020	309
725	20240502	092300	99419310	16050	16050	16050	16050	32
726	20240502	092200	98905710	16020	16070	16070	16020	348
727	20240502	092100	93315440	16090	16090	16090	16090	70
728	20240502	092000	92189140	16080	16060	16080	16060	384
729	20240502	091900	86017880	16010	16000	16010	16000	365
730	20240502	091800	80175650	16000	15940	16000	15930	98
731	20240502	091700	78611820	15940	16000	16000	15940	28
732	20240502	091600	78164480	16000	15940	16000	15930	74
733	20240502	091500	76983990	15980	16000	16000	15980	621
734	20240502	091400	67048950	16000	16010	16010	16000	106
735	20240502	091300	65352630	16010	16060	16060	16010	429
736	20240502	091200	58470630	16060	16070	16070	16060	53
737	20240502	091100	57619030	16070	16040	16070	16040	782
738	20240502	091000	45068230	16040	16050	16050	16040	30
739	20240502	090900	44586780	16070	16070	16070	16070	0
740	20240502	090800	44586780	16070	16040	16070	16040	322
741	20240502	090700	39418780	16050	16030	16050	16010	339
742	20240502	090600	33979260	16020	15980	16020	15980	359
743	20240502	090500	28235630	15980	16000	16000	15980	1040
744	20240502	090400	11606000	16000	15900	16000	15880	73
745	20240502	090300	10443440	15900	15900	15900	15900	7
746	20240502	090200	10332140	15870	15880	15880	15870	100
747	20240502	090100	8744840	15870	15870	15900	15870	11
748	20240502	090000	8570240	15890	16000	16000	15890	535