KissMeData/079940/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	195300	663337940	17950	17950	17950	17950	641
3	20240502	195200	663337940	17950	17950	17950	17950	0
4	20240502	195100	663337940	17950	17950	17950	17950	0
5	20240502	195000	663337940	17950	17950	17950	17950	0
6	20240502	194900	663337940	17950	17950	17950	17950	0
7	20240502	194800	663337940	17950	17950	17950	17950	0
8	20240502	194700	663337940	17950	17950	17950	17950	0
9	20240502	194600	663337940	17950	17950	17950	17950	0
10	20240502	194500	663337940	17950	17950	17950	17950	0
11	20240502	194400	663337940	17950	17950	17950	17950	0
12	20240502	194300	663337940	17950	17950	17950	17950	0
13	20240502	194200	663337940	17950	17950	17950	17950	0
14	20240502	194100	663337940	17950	17950	17950	17950	0
15	20240502	194000	663337940	17950	17950	17950	17950	0
16	20240502	193900	663337940	17950	17950	17950	17950	0
17	20240502	193800	663337940	17950	17950	17950	17950	0
18	20240502	193700	663337940	17950	17950	17950	17950	0
19	20240502	193600	663337940	17950	17950	17950	17950	0
20	20240502	193500	663337940	17950	17950	17950	17950	0
21	20240502	193400	663337940	17950	17950	17950	17950	0
22	20240502	193300	663337940	17950	17950	17950	17950	0
23	20240502	193200	663337940	17950	17950	17950	17950	0
24	20240502	193100	663337940	17950	17950	17950	17950	0
25	20240502	193000	663337940	17950	17950	17950	17950	0
26	20240502	192900	663337940	17950	17950	17950	17950	0
27	20240502	192800	663337940	17950	17950	17950	17950	0
28	20240502	192700	663337940	17950	17950	17950	17950	0
29	20240502	192600	663337940	17950	17950	17950	17950	0
30	20240502	192500	663337940	17950	17950	17950	17950	0
31	20240502	192400	663337940	17950	17950	17950	17950	0
32	20240502	192300	663337940	17950	17950	17950	17950	641
33	20240502	192200	663337940	17950	17950	17950	17950	0
34	20240502	192100	663337940	17950	17950	17950	17950	0
35	20240502	192000	663337940	17950	17950	17950	17950	0
36	20240502	191900	663337940	17950	17950	17950	17950	0
37	20240502	191800	663337940	17950	17950	17950	17950	0
38	20240502	191700	663337940	17950	17950	17950	17950	0
39	20240502	191600	663337940	17950	17950	17950	17950	0
40	20240502	191500	663337940	17950	17950	17950	17950	0
41	20240502	191400	663337940	17950	17950	17950	17950	0
42	20240502	191300	663337940	17950	17950	17950	17950	0
43	20240502	191200	663337940	17950	17950	17950	17950	0
44	20240502	191100	663337940	17950	17950	17950	17950	0
45	20240502	191000	663337940	17950	17950	17950	17950	0
46	20240502	190900	663337940	17950	17950	17950	17950	0
47	20240502	190800	663337940	17950	17950	17950	17950	0
48	20240502	190700	663337940	17950	17950	17950	17950	0
49	20240502	190600	663337940	17950	17950	17950	17950	0
50	20240502	190500	663337940	17950	17950	17950	17950	0
51	20240502	190400	663337940	17950	17950	17950	17950	0
52	20240502	190300	663337940	17950	17950	17950	17950	0
53	20240502	190200	663337940	17950	17950	17950	17950	0
54	20240502	190100	663337940	17950	17950	17950	17950	0
55	20240502	190000	663337940	17950	17950	17950	17950	0
56	20240502	185900	663337940	17950	17950	17950	17950	0
57	20240502	185800	663337940	17950	17950	17950	17950	0
58	20240502	185700	663337940	17950	17950	17950	17950	0
59	20240502	185600	663337940	17950	17950	17950	17950	0
60	20240502	185500	663337940	17950	17950	17950	17950	0
61	20240502	185400	663337940	17950	17950	17950	17950	0
62	20240502	185300	663337940	17950	17950	17950	17950	641
63	20240502	185200	663337940	17950	17950	17950	17950	0
64	20240502	185100	663337940	17950	17950	17950	17950	0
65	20240502	185000	663337940	17950	17950	17950	17950	0
66	20240502	184900	663337940	17950	17950	17950	17950	0
67	20240502	184800	663337940	17950	17950	17950	17950	0
68	20240502	184700	663337940	17950	17950	17950	17950	0
69	20240502	184600	663337940	17950	17950	17950	17950	0
70	20240502	184500	663337940	17950	17950	17950	17950	0
71	20240502	184400	663337940	17950	17950	17950	17950	0
72	20240502	184300	663337940	17950	17950	17950	17950	0
73	20240502	184200	663337940	17950	17950	17950	17950	0
74	20240502	184100	663337940	17950	17950	17950	17950	0
75	20240502	184000	663337940	17950	17950	17950	17950	0
76	20240502	183900	663337940	17950	17950	17950	17950	0
77	20240502	183800	663337940	17950	17950	17950	17950	0
78	20240502	183700	663337940	17950	17950	17950	17950	0
79	20240502	183600	663337940	17950	17950	17950	17950	0
80	20240502	183500	663337940	17950	17950	17950	17950	0
81	20240502	183400	663337940	17950	17950	17950	17950	0
82	20240502	183300	663337940	17950	17950	17950	17950	0
83	20240502	183200	663337940	17950	17950	17950	17950	0
84	20240502	183100	663337940	17950	17950	17950	17950	0
85	20240502	183000	663337940	17950	17950	17950	17950	0
86	20240502	182900	663337940	17950	17950	17950	17950	0
87	20240502	182800	663337940	17950	17950	17950	17950	0
88	20240502	182700	663337940	17950	17950	17950	17950	0
89	20240502	182600	663337940	17950	17950	17950	17950	0
90	20240502	182500	663337940	17950	17950	17950	17950	0
91	20240502	182400	663337940	17950	17950	17950	17950	0
92	20240502	182300	663337940	17950	17950	17950	17950	641
93	20240502	182200	663337940	17950	17950	17950	17950	0
94	20240502	182100	663337940	17950	17950	17950	17950	0
95	20240502	182000	663337940	17950	17950	17950	17950	0
96	20240502	181900	663337940	17950	17950	17950	17950	0
97	20240502	181800	663337940	17950	17950	17950	17950	0
98	20240502	181700	663337940	17950	17950	17950	17950	0
99	20240502	181600	663337940	17950	17950	17950	17950	0
100	20240502	181500	663337940	17950	17950	17950	17950	0
101	20240502	181400	663337940	17950	17950	17950	17950	0
102	20240502	181300	663337940	17950	17950	17950	17950	0
103	20240502	181200	663337940	17950	17950	17950	17950	0
104	20240502	181100	663337940	17950	17950	17950	17950	0
105	20240502	181000	663337940	17950	17950	17950	17950	0
106	20240502	180900	663337940	17950	17950	17950	17950	0
107	20240502	180800	663337940	17950	17950	17950	17950	0
108	20240502	180700	663337940	17950	17950	17950	17950	0
109	20240502	180600	663337940	17950	17950	17950	17950	0
110	20240502	180500	663337940	17950	17950	17950	17950	0
111	20240502	180400	663337940	17950	17950	17950	17950	0
112	20240502	180300	663337940	17950	17950	17950	17950	0
113	20240502	180200	663337940	17950	17950	17950	17950	0
114	20240502	180100	663337940	17950	17950	17950	17950	0
115	20240502	180000	663337940	17950	17950	17950	17950	0
116	20240502	175900	663337940	17950	17950	17950	17950	0
117	20240502	175800	663337940	17950	17950	17950	17950	0
118	20240502	175700	663337940	17950	17950	17950	17950	0
119	20240502	175600	663337940	17950	17950	17950	17950	0
120	20240502	175500	663337940	17950	17950	17950	17950	0
121	20240502	175400	663337940	17950	17950	17950	17950	0
122	20240502	175300	663337940	17950	17950	17950	17950	641
123	20240502	175200	663337940	17950	17950	17950	17950	0
124	20240502	175100	663337940	17950	17950	17950	17950	0
125	20240502	175000	663337940	17950	17950	17950	17950	0
126	20240502	174900	663337940	17950	17950	17950	17950	0
127	20240502	174800	663337940	17950	17950	17950	17950	0
128	20240502	174700	663337940	17950	17950	17950	17950	0
129	20240502	174600	663337940	17950	17950	17950	17950	0
130	20240502	174500	663337940	17950	17950	17950	17950	0
131	20240502	174400	663337940	17950	17950	17950	17950	0
132	20240502	174300	663337940	17950	17950	17950	17950	0
133	20240502	174200	663337940	17950	17950	17950	17950	0
134	20240502	174100	663337940	17950	17950	17950	17950	0
135	20240502	174000	663337940	17950	17950	17950	17950	0
136	20240502	173900	663337940	17950	17950	17950	17950	0
137	20240502	173800	663337940	17950	17950	17950	17950	0
138	20240502	173700	663337940	17950	17950	17950	17950	0
139	20240502	173600	663337940	17950	17950	17950	17950	0
140	20240502	173500	663337940	17950	17950	17950	17950	0
141	20240502	173400	663337940	17950	17950	17950	17950	0
142	20240502	173300	663337940	17950	17950	17950	17950	0
143	20240502	173200	663337940	17950	17950	17950	17950	0
144	20240502	173100	663337940	17950	17950	17950	17950	0
145	20240502	173000	663337940	17950	17950	17950	17950	0
146	20240502	172900	663337940	17950	17950	17950	17950	0
147	20240502	172800	663337940	17950	17950	17950	17950	0
148	20240502	172700	663337940	17950	17950	17950	17950	0
149	20240502	172600	663337940	17950	17950	17950	17950	0
150	20240502	172500	663337940	17950	17950	17950	17950	0
151	20240502	172400	663337940	17950	17950	17950	17950	0
152	20240502	172300	663337940	17950	17950	17950	17950	641
153	20240502	172200	663337940	17950	17950	17950	17950	0
154	20240502	172100	663337940	17950	17950	17950	17950	0
155	20240502	172000	663337940	17950	17950	17950	17950	0
156	20240502	171900	663337940	17950	17950	17950	17950	0
157	20240502	171800	663337940	17950	17950	17950	17950	0
158	20240502	171700	663337940	17950	17950	17950	17950	0
159	20240502	171600	663337940	17950	17950	17950	17950	0
160	20240502	171500	663337940	17950	17950	17950	17950	0
161	20240502	171400	663337940	17950	17950	17950	17950	0
162	20240502	171300	663337940	17950	17950	17950	17950	0
163	20240502	171200	663337940	17950	17950	17950	17950	0
164	20240502	171100	663337940	17950	17950	17950	17950	0
165	20240502	171000	663337940	17950	17950	17950	17950	0
166	20240502	170900	663337940	17950	17950	17950	17950	0
167	20240502	170800	663337940	17950	17950	17950	17950	0
168	20240502	170700	663337940	17950	17950	17950	17950	0
169	20240502	170600	663337940	17950	17950	17950	17950	0
170	20240502	170500	663337940	17950	17950	17950	17950	0
171	20240502	170400	663337940	17950	17950	17950	17950	0
172	20240502	170300	663337940	17950	17950	17950	17950	0
173	20240502	170200	663337940	17950	17950	17950	17950	0
174	20240502	170100	663337940	17950	17950	17950	17950	0
175	20240502	170000	663337940	17950	17950	17950	17950	0
176	20240502	165900	663337940	17950	17950	17950	17950	0
177	20240502	165800	663337940	17950	17950	17950	17950	0
178	20240502	165700	663337940	17950	17950	17950	17950	0
179	20240502	165600	663337940	17950	17950	17950	17950	0
180	20240502	165500	663337940	17950	17950	17950	17950	0
181	20240502	165400	663337940	17950	17950	17950	17950	0
182	20240502	165300	663337940	17950	17950	17950	17950	641
183	20240502	165200	663337940	17950	17950	17950	17950	0
184	20240502	165100	663337940	17950	17950	17950	17950	0
185	20240502	165000	663337940	17950	17950	17950	17950	0
186	20240502	164900	663337940	17950	17950	17950	17950	0
187	20240502	164800	663337940	17950	17950	17950	17950	0
188	20240502	164700	663337940	17950	17950	17950	17950	0
189	20240502	164600	663337940	17950	17950	17950	17950	0
190	20240502	164500	663337940	17950	17950	17950	17950	0
191	20240502	164400	663337940	17950	17950	17950	17950	0
192	20240502	164300	663337940	17950	17950	17950	17950	0
193	20240502	164200	663337940	17950	17950	17950	17950	0
194	20240502	164100	663337940	17950	17950	17950	17950	0
195	20240502	164000	663337940	17950	17950	17950	17950	0
196	20240502	163900	663337940	17950	17950	17950	17950	0
197	20240502	163800	663337940	17950	17950	17950	17950	0
198	20240502	163700	663337940	17950	17950	17950	17950	0
199	20240502	163600	663337940	17950	17950	17950	17950	0
200	20240502	163500	663337940	17950	17950	17950	17950	0
201	20240502	163400	663337940	17950	17950	17950	17950	0
202	20240502	163300	663337940	17950	17950	17950	17950	0
203	20240502	163200	663337940	17950	17950	17950	17950	0
204	20240502	163100	663337940	17950	17950	17950	17950	0
205	20240502	163000	663337940	17950	17950	17950	17950	0
206	20240502	162900	663337940	17950	17950	17950	17950	0
207	20240502	162800	663337940	17950	17950	17950	17950	0
208	20240502	162700	663337940	17950	17950	17950	17950	0
209	20240502	162600	663337940	17950	17950	17950	17950	0
210	20240502	162500	663337940	17950	17950	17950	17950	0
211	20240502	162400	663337940	17950	17950	17950	17950	0
212	20240502	162300	663337940	17950	17950	17950	17950	641
213	20240502	162200	663337940	17950	17950	17950	17950	0
214	20240502	162100	663337940	17950	17950	17950	17950	0
215	20240502	162000	663337940	17950	17950	17950	17950	0
216	20240502	161900	663337940	17950	17950	17950	17950	0
217	20240502	161800	663337940	17950	17950	17950	17950	0
218	20240502	161700	663337940	17950	17950	17950	17950	0
219	20240502	161600	663337940	17950	17950	17950	17950	0
220	20240502	161500	663337940	17950	17950	17950	17950	0
221	20240502	161400	663337940	17950	17950	17950	17950	0
222	20240502	161300	663337940	17950	17950	17950	17950	0
223	20240502	161200	663337940	17950	17950	17950	17950	0
224	20240502	161100	663337940	17950	17950	17950	17950	0
225	20240502	161000	663337940	17950	17950	17950	17950	0
226	20240502	160900	663337940	17950	17950	17950	17950	0
227	20240502	160800	663337940	17950	17950	17950	17950	0
228	20240502	160700	663337940	17950	17950	17950	17950	0
229	20240502	160600	663337940	17950	17950	17950	17950	0
230	20240502	160500	663337940	17950	17950	17950	17950	0
231	20240502	160400	663337940	17950	17950	17950	17950	0
232	20240502	160300	663337940	17950	17950	17950	17950	0
233	20240502	160200	663337940	17950	17950	17950	17950	0
234	20240502	160100	663337940	17950	17950	17950	17950	0
235	20240502	160000	663337940	17950	17950	17950	17950	0
236	20240502	155900	663337940	17950	17950	17950	17950	0
237	20240502	155800	663337940	17950	17950	17950	17950	0
238	20240502	155700	663337940	17950	17950	17950	17950	0
239	20240502	155600	663337940	17950	17950	17950	17950	0
240	20240502	155500	663337940	17950	17950	17950	17950	0
241	20240502	155400	663337940	17950	17950	17950	17950	0
242	20240502	155300	663337940	17950	17950	17950	17950	641
243	20240502	155200	663337940	17950	17950	17950	17950	0
244	20240502	155100	663337940	17950	17950	17950	17950	0
245	20240502	155000	663337940	17950	17950	17950	17950	0
246	20240502	154900	663337940	17950	17950	17950	17950	0
247	20240502	154800	663337940	17950	17950	17950	17950	0
248	20240502	154700	663337940	17950	17950	17950	17950	0
249	20240502	154600	663337940	17950	17950	17950	17950	0
250	20240502	154500	663337940	17950	17950	17950	17950	0
251	20240502	154400	663337940	17950	17950	17950	17950	0
252	20240502	154300	663337940	17950	17950	17950	17950	0
253	20240502	154200	663337940	17950	17950	17950	17950	0
254	20240502	154100	663337940	17950	17950	17950	17950	0
255	20240502	154000	663337940	17950	17950	17950	17950	0
256	20240502	153900	663337940	17950	17950	17950	17950	0
257	20240502	153800	663337940	17950	17950	17950	17950	0
258	20240502	153700	663337940	17950	17950	17950	17950	0
259	20240502	153600	663337940	17950	17950	17950	17950	0
260	20240502	153500	663337940	17950	17950	17950	17950	0
261	20240502	153400	663337940	17950	17950	17950	17950	0
262	20240502	153300	663337940	17950	17950	17950	17950	0
263	20240502	153200	663337940	17950	17950	17950	17950	0
264	20240502	153100	663337940	17950	17950	17950	17950	0
265	20240502	153000	663337940	17950	17950	17950	17950	641
266	20240502	152900	651831990	17950	17950	17950	17950	0
267	20240502	152800	651831990	17950	17950	17950	17950	0
268	20240502	152700	651831990	17950	17950	17950	17950	0
269	20240502	152600	651831990	17950	17950	17950	17950	0
270	20240502	152500	651831990	17950	17950	17950	17950	0
271	20240502	152400	651831990	17950	17950	17950	17950	0
272	20240502	152300	651831990	17950	17950	17950	17950	0
273	20240502	152200	651831990	17950	17950	17950	17950	0
274	20240502	152100	651831990	17950	17950	17950	17950	0
275	20240502	152000	651831990	17950	17950	17950	17950	0
276	20240502	151900	651831990	17950	17950	17950	17950	1
277	20240502	151800	651814040	17930	17930	17930	17930	0
278	20240502	151700	651814040	17930	17930	17930	17930	305
279	20240502	151600	646345390	17930	17930	17930	17930	1
280	20240502	151500	646327460	17910	17910	17910	17910	6
281	20240502	151400	646220000	17910	17910	17910	17910	0
282	20240502	151300	646220000	17910	17910	17910	17910	3
283	20240502	151200	646166270	17890	17890	17890	17890	0
284	20240502	151100	646166270	17890	17890	17890	17890	48
285	20240502	151000	645307550	17890	17890	17890	17890	69
286	20240502	150900	644073140	17880	17890	17890	17880	23
287	20240502	150800	643661800	17880	17880	17880	17880	0
288	20240502	150700	643661800	17880	17880	17880	17880	30
289	20240502	150600	643125400	17940	17940	17940	17940	0
290	20240502	150500	643125400	17940	17940	17940	17940	0
291	20240502	150400	643125400	17940	17940	17940	17940	0
292	20240502	150300	643125400	17940	17900	17940	17900	57
293	20240502	150200	642102900	17890	17890	17890	17890	0
294	20240502	150100	642102900	17890	17890	17890	17890	143
295	20240502	150000	639544630	17890	17930	17930	17890	800
296	20240502	145900	625214130	17930	17930	17930	17930	1
297	20240502	145800	625196200	17930	17930	17930	17930	0
298	20240502	145700	625196200	17930	17930	17930	17930	0
299	20240502	145600	625196200	17930	17930	17930	17930	2
300	20240502	145500	625160340	17910	17910	17910	17910	300
301	20240502	145400	619787340	17910	17910	17910	17910	10
302	20240502	145300	619608240	17930	17930	17930	17930	101
303	20240502	145200	617797310	17930	17930	17930	17930	0
304	20240502	145100	617797310	17930	17910	17930	17910	6
305	20240502	145000	617689830	17910	17910	17910	17910	60
306	20240502	144900	616615230	17910	17920	17920	17910	261
307	20240502	144800	611938770	17930	17990	17990	17930	103
308	20240502	144700	610090100	17960	17960	17960	17960	4
309	20240502	144600	610018260	17950	17950	17950	17950	9
310	20240502	144500	609856710	17940	17940	17940	17940	53
311	20240502	144400	608905890	17930	17930	17930	17930	0
312	20240502	144300	608905890	17930	17930	17930	17930	0
313	20240502	144200	608905890	17930	17930	17930	17930	0
314	20240502	144100	608905890	17930	17920	17930	17920	11
315	20240502	144000	608708760	17930	17930	17930	17930	0
316	20240502	143900	608708760	17930	17930	17930	17930	16
317	20240502	143800	608421880	17930	17930	17930	17930	0
318	20240502	143700	608421880	17930	17930	17930	17930	1
319	20240502	143600	608403950	17940	17940	17940	17940	0
320	20240502	143500	608403950	17940	17940	17940	17940	12
321	20240502	143400	608188670	17940	17940	17940	17940	6
322	20240502	143300	608081030	17930	17930	17930	17930	0
323	20240502	143200	608081030	17930	17930	17930	17930	0
324	20240502	143100	608081030	17930	17930	17930	17930	0
325	20240502	143000	608081030	17930	17930	17930	17930	0
326	20240502	142900	608081030	17930	17930	17930	17930	0
327	20240502	142800	608081030	17930	17930	17930	17930	1
328	20240502	142700	608063100	17930	17930	17930	17930	0
329	20240502	142600	608063100	17930	17930	17930	17930	0
330	20240502	142500	608063100	17930	17930	17930	17930	0
331	20240502	142400	608063100	17930	17930	17930	17930	0
332	20240502	142300	608063100	17930	17930	17930	17930	0
333	20240502	142200	608063100	17930	17930	17930	17930	0
334	20240502	142100	608063100	17930	17930	17930	17930	0
335	20240502	142000	608063100	17930	17930	17930	17930	0
336	20240502	141900	608063100	17930	17930	17930	17930	0
337	20240502	141800	608063100	17930	17930	17930	17930	1
338	20240502	141700	608045170	17930	17930	17930	17930	0
339	20240502	141600	608045170	17930	17930	17930	17930	0
340	20240502	141500	608045170	17930	17930	17930	17930	2
341	20240502	141400	608009310	17920	17920	17920	17920	0
342	20240502	141300	608009310	17920	17920	17920	17920	0
343	20240502	141200	608009310	17920	17920	17920	17920	0
344	20240502	141100	608009310	17920	17920	17920	17920	0
345	20240502	141000	608009310	17920	17920	17920	17920	10
346	20240502	140900	607830110	17920	17920	17920	17920	0
347	20240502	140800	607830110	17920	17920	17920	17920	0
348	20240502	140700	607830110	17920	17920	17920	17920	0
349	20240502	140600	607830110	17920	17920	17920	17920	0
350	20240502	140500	607830110	17920	17920	17920	17920	0
351	20240502	140400	607830110	17920	17920	17920	17920	1
352	20240502	140300	607812190	17920	17920	17920	17920	0
353	20240502	140200	607812190	17920	17920	17920	17920	1
354	20240502	140100	607794270	17920	17920	17920	17920	1
355	20240502	140000	607776350	17900	17900	17900	17900	0
356	20240502	135900	607776350	17900	17920	17920	17900	1618
357	20240502	135800	578806990	17940	17940	17940	17940	0
358	20240502	135700	578806990	17940	17940	17940	17940	53
359	20240502	135600	577856170	17940	17960	17960	17910	405
360	20240502	135500	570593760	17960	17960	17960	17960	0
361	20240502	135400	570593760	17960	17960	17960	17960	1
362	20240502	135300	570575800	17950	17950	17950	17950	0
363	20240502	135200	570575800	17950	17950	17950	17950	200
364	20240502	135100	566985800	17950	17960	17960	17950	154
365	20240502	135000	564220130	17960	18000	18000	17960	327
366	20240502	134900	558340510	18000	18010	18010	18000	67
367	20240502	134800	557134410	18010	18010	18010	18010	0
368	20240502	134700	557134410	18010	18010	18010	18010	10
369	20240502	134600	556954310	18010	18010	18010	18010	2
370	20240502	134500	556918290	18010	18010	18010	18010	3
371	20240502	134400	556864260	18010	18010	18010	18010	11
372	20240502	134300	556666150	17990	17990	17990	17990	7
373	20240502	134200	556540220	17990	17990	17990	17990	0
374	20240502	134100	556540220	17990	17990	17990	17990	3
375	20240502	134000	556486250	17980	17990	17990	17980	24
376	20240502	133900	556054590	17980	18020	18020	17970	147
377	20240502	133800	553410470	18040	18050	18060	18020	124
378	20240502	133700	551175310	18060	18050	18060	18050	10
379	20240502	133600	550994720	18060	18080	18080	18060	54
380	20240502	133500	550019280	18100	18080	18160	18080	976
381	20240502	133400	532333700	18060	18050	18210	18050	509
382	20240502	133300	523094290	18070	18020	18070	18020	163
383	20240502	133200	520150110	18060	18070	18070	17990	175
384	20240502	133100	516994660	17950	17910	18040	17910	1648
385	20240502	133000	487369420	17910	17880	17910	17880	31
386	20240502	132900	486814510	17880	17860	17900	17860	357
387	20240502	132800	480438370	17860	17860	17860	17860	400
388	20240502	132700	473294370	17850	17850	17850	17850	41
389	20240502	132600	472562520	17850	17850	17850	17850	52
390	20240502	132500	471634320	17840	17840	17840	17840	100
391	20240502	132400	469850320	17820	17820	17820	17820	0
392	20240502	132300	469850320	17820	17820	17820	17820	0
393	20240502	132200	469850320	17820	17820	17820	17820	0
394	20240502	132100	469850320	17820	17820	17820	17820	1
395	20240502	132000	469832500	17820	17820	17820	17820	116
396	20240502	131900	467765380	17820	17820	17820	17820	0
397	20240502	131800	467765380	17820	17820	17820	17820	1
398	20240502	131700	467747560	17820	17820	17820	17820	1
399	20240502	131600	467729740	17800	17800	17800	17800	3
400	20240502	131500	467676340	17830	17830	17830	17830	0
401	20240502	131400	467676340	17830	17830	17830	17830	11
402	20240502	131300	467480210	17830	17830	17830	17830	0
403	20240502	131200	467480210	17830	17830	17830	17830	0
404	20240502	131100	467480210	17830	17830	17830	17830	0
405	20240502	131000	467480210	17830	17830	17830	17830	0
406	20240502	130900	467480210	17830	17810	17830	17810	22
407	20240502	130800	467088350	17840	17860	17860	17840	16
408	20240502	130700	466802850	17880	17880	17880	17880	0
409	20240502	130600	466802850	17880	17880	17880	17880	1
410	20240502	130500	466784970	17900	17900	17900	17900	0
411	20240502	130400	466784970	17900	17900	17900	17900	0
412	20240502	130300	466784970	17900	17900	17900	17900	0
413	20240502	130200	466784970	17900	17900	17900	17900	0
414	20240502	130100	466784970	17900	17900	17900	17900	0
415	20240502	130000	466784970	17900	17900	17900	17900	0
416	20240502	125900	466784970	17900	17880	17900	17880	3
417	20240502	125800	466731310	17860	17870	17870	17860	12
418	20240502	125700	466516980	17860	17860	17860	17860	0
419	20240502	125600	466516980	17860	17860	17860	17860	0
420	20240502	125500	466516980	17860	17860	17860	17860	0
421	20240502	125400	466516980	17860	17860	17860	17860	0
422	20240502	125300	466516980	17860	17860	17860	17860	2
423	20240502	125200	466481260	17840	17840	17840	17840	1
424	20240502	125100	466463420	17830	17830	17830	17830	330
425	20240502	125000	460579520	17830	17830	17830	17830	0
426	20240502	124900	460579520	17830	17830	17830	17830	7
427	20240502	124800	460454710	17830	17830	17830	17830	2
428	20240502	124700	460419050	17830	17830	17830	17830	662
429	20240502	124600	448615590	17850	17840	17900	17840	153
430	20240502	124500	445885990	17840	17840	17840	17840	51
431	20240502	124400	444976150	17840	17840	17840	17840	54
432	20240502	124300	444012790	17840	17840	17840	17840	1
433	20240502	124200	443994950	17830	17830	17830	17830	0
434	20240502	124100	443994950	17830	17830	17830	17830	0
435	20240502	124000	443994950	17830	17830	17830	17830	2
436	20240502	123900	443959290	17800	17810	17810	17800	44
437	20240502	123800	443175890	17830	17840	17840	17830	2
438	20240502	123700	443140220	17850	17890	17890	17840	143
439	20240502	123600	440586480	17860	17860	17860	17860	0
440	20240502	123500	440586480	17860	17860	17860	17860	1
441	20240502	123400	440568620	17860	17900	17950	17860	89
442	20240502	123300	438974110	17940	17880	17940	17880	51
443	20240502	123200	438059270	17940	17840	17940	17840	83
444	20240502	123100	436570990	17840	17850	17850	17840	4
445	20240502	123000	436499610	17870	17870	17870	17870	0
446	20240502	122900	436499610	17870	17870	17870	17870	1
447	20240502	122800	436481740	17890	17890	17890	17890	1
448	20240502	122700	436463850	17870	17870	17870	17870	0
449	20240502	122600	436463850	17870	17890	17890	17870	140
450	20240502	122500	433961250	17890	17890	17890	17890	61
451	20240502	122400	432869960	17890	17870	17890	17870	13
452	20240502	122300	432637410	17850	17850	17950	17850	181
453	20240502	122200	429389460	17830	17830	17900	17830	302
454	20240502	122100	423991540	17810	17810	17810	17810	0
455	20240502	122000	423991540	17810	17810	17810	17810	0
456	20240502	121900	423991540	17810	17810	17810	17810	0
457	20240502	121800	423991540	17810	17810	17810	17810	0
458	20240502	121700	423991540	17810	17810	17810	17810	93
459	20240502	121600	422335210	17810	17810	17810	17810	7
460	20240502	121500	422210540	17810	17810	17810	17810	0
461	20240502	121400	422210540	17810	17810	17810	17810	0
462	20240502	121300	422210540	17810	17810	17810	17810	0
463	20240502	121200	422210540	17810	17810	17810	17810	14
464	20240502	121100	421961200	17830	17830	17830	17830	2
465	20240502	121000	421925540	17850	17850	17850	17850	0
466	20240502	120900	421925540	17850	17850	17850	17850	0
467	20240502	120800	421925540	17850	17850	17850	17850	0
468	20240502	120700	421925540	17850	17850	17850	17850	0
469	20240502	120600	421925540	17850	17850	17850	17850	0
470	20240502	120500	421925540	17850	17850	17850	17850	0
471	20240502	120400	421925540	17850	17850	17850	17850	0
472	20240502	120300	421925540	17850	17830	17850	17830	2
473	20240502	120200	421889860	17810	17810	17810	17810	3
474	20240502	120100	421836430	17830	17830	17830	17830	0
475	20240502	120000	421836430	17830	17830	17830	17830	0
476	20240502	115900	421836430	17830	17830	17830	17830	0
477	20240502	115800	421836430	17830	17830	17830	17830	0
478	20240502	115700	421836430	17830	17830	17830	17830	0
479	20240502	115600	421836430	17830	17830	17830	17830	7
480	20240502	115500	421711620	17840	17840	17840	17840	0
481	20240502	115400	421711620	17840	17840	17840	17840	2
482	20240502	115300	421675940	17830	17830	17830	17830	0
483	20240502	115200	421675940	17830	17830	17830	17830	0
484	20240502	115100	421675940	17830	17830	17830	17830	0
485	20240502	115000	421675940	17830	17830	17830	17830	0
486	20240502	114900	421675940	17830	17830	17830	17830	1
487	20240502	114800	421658110	17830	17830	17830	17830	1
488	20240502	114700	421640280	17830	17830	17830	17830	0
489	20240502	114600	421640280	17830	17830	17850	17830	11
490	20240502	114500	421443970	17840	17820	17840	17820	13
491	20240502	114400	421212070	17800	17800	17800	17800	50
492	20240502	114300	420322070	17800	17800	17800	17800	0
493	20240502	114200	420322070	17800	17800	17800	17800	100
494	20240502	114100	418542070	17800	17800	17800	17800	5
495	20240502	114000	418453070	17800	17800	17800	17800	6
496	20240502	113900	418346270	17810	17770	17850	17770	63
497	20240502	113800	417223180	17770	17770	17770	17770	1
498	20240502	113700	417205410	17860	17790	17860	17790	100
499	20240502	113600	415420270	17790	17790	17790	17790	1
500	20240502	113500	415402480	17800	17800	17800	17800	1
501	20240502	113400	415384680	17790	17790	17790	17790	0
502	20240502	113300	415384680	17790	17780	17790	17780	2
503	20240502	113200	415349110	17760	17760	17760	17760	114
504	20240502	113100	413324470	17740	17720	17740	17720	410
505	20240502	113000	406059210	17710	17710	17710	17710	0
506	20240502	112900	406059210	17710	17710	17710	17710	0
507	20240502	112800	406059210	17710	17720	17720	17710	105
508	20240502	112700	404198660	17710	17710	17710	17710	1
509	20240502	112600	404180950	17700	17730	17730	17700	3824
510	20240502	112500	336422910	17740	17740	17740	17740	0
511	20240502	112400	336422910	17740	17740	17740	17740	2
512	20240502	112300	336387430	17740	17740	17740	17740	46
513	20240502	112200	335571390	17760	17760	17760	17760	87
514	20240502	112100	334026270	17760	17760	17760	17760	28
515	20240502	112000	333528990	17760	17760	17760	17760	77
516	20240502	111900	332161470	17740	17750	17750	17740	101
517	20240502	111800	330369400	17770	17820	17820	17770	320
518	20240502	111700	324676770	17850	17850	17850	17850	0
519	20240502	111600	324676770	17850	17820	17850	17820	12
520	20240502	111500	324462830	17800	17800	17800	17800	2
521	20240502	111400	324427230	17800	17820	17820	17800	121
522	20240502	111300	322272430	17820	17820	17820	17820	0
523	20240502	111200	322272430	17820	17820	17820	17820	0
524	20240502	111100	322272430	17820	17820	17820	17820	2
525	20240502	111000	322236790	17800	17800	17800	17800	1
526	20240502	110900	322218990	17800	17770	17800	17770	93
527	20240502	110800	320564430	17790	17760	17790	17760	23
528	20240502	110700	320155320	17740	17740	17740	17740	0
529	20240502	110600	320155320	17740	17740	17740	17740	0
530	20240502	110500	320155320	17740	17740	17740	17740	1
531	20240502	110400	320137580	17740	17740	17740	17740	72
532	20240502	110300	318860300	17740	17740	17740	17740	0
533	20240502	110200	318860300	17740	17780	17780	17740	261
534	20240502	110100	314227780	17770	17770	17770	17770	1
535	20240502	110000	314210010	17780	17740	17780	17740	13
536	20240502	105900	313978910	17740	17740	17740	17740	2
537	20240502	105800	313943430	17800	17800	17800	17800	0
538	20240502	105700	313943430	17800	17800	17800	17800	0
539	20240502	105600	313943430	17800	17800	17800	17800	0
540	20240502	105500	313943430	17800	17800	17800	17800	0
541	20240502	105400	313943430	17800	17800	17800	17800	0
542	20240502	105300	313943430	17800	17710	17800	17710	12
543	20240502	105200	313730800	17800	17730	17800	17730	2
544	20240502	105100	313695270	17730	17730	17730	17730	0
545	20240502	105000	313695270	17730	17750	17750	17730	1502
546	20240502	104900	287064290	17750	17730	17750	17730	2
547	20240502	104800	287028810	17730	17730	17730	17730	57
548	20240502	104700	286018200	17710	17760	17760	17710	701
549	20240502	104600	273579540	17760	17780	17780	17760	401
550	20240502	104500	266456360	17790	17790	17790	17790	5
551	20240502	104400	266367410	17790	17790	17790	17790	50
552	20240502	104300	265477910	17790	17790	17790	17790	1
553	20240502	104200	265460120	17790	17790	17790	17790	0
554	20240502	104100	265460120	17790	17790	17790	17790	0
555	20240502	104000	265460120	17790	17790	17790	17790	0
556	20240502	103900	265460120	17790	17790	17790	17790	101
557	20240502	103800	263663330	17790	17790	17790	17790	865
558	20240502	103700	248274980	17790	17810	17810	17790	104
559	20240502	103600	246423880	17820	17820	17820	17820	0
560	20240502	103500	246423880	17820	17820	17820	17820	0
561	20240502	103400	246423880	17820	17820	17820	17820	15
562	20240502	103300	246156580	17830	17830	17830	17830	658
563	20240502	103200	234424440	17830	17880	17880	17830	512
564	20240502	103100	225282620	17880	17880	17880	17880	27
565	20240502	103000	224799860	17880	17890	17890	17880	181
566	20240502	102900	221563330	17910	17910	17910	17910	0
567	20240502	102800	221563330	17910	17910	17910	17910	0
568	20240502	102700	221563330	17910	17910	17910	17910	0
569	20240502	102600	221563330	17910	17900	17910	17900	3
570	20240502	102500	221509610	17910	17910	17910	17910	0
571	20240502	102400	221509610	17910	17900	17910	17900	10
572	20240502	102300	221330520	17910	17900	17910	17900	5
573	20240502	102200	221240980	17910	17910	17910	17910	0
574	20240502	102100	221240980	17910	17910	17910	17910	10
575	20240502	102000	221061880	17910	17910	17910	17910	0
576	20240502	101900	221061880	17910	17910	17910	17910	1
577	20240502	101800	221043970	17890	17890	17890	17890	0
578	20240502	101700	221043970	17890	17890	17890	17890	0
579	20240502	101600	221043970	17890	17990	17990	17890	21
580	20240502	101500	220666780	17930	17870	17930	17870	441
581	20240502	101400	212769110	17870	17870	17900	17870	52
582	20240502	101300	211838980	17860	17860	17860	17860	0
583	20240502	101200	211838980	17860	17860	17860	17860	0
584	20240502	101100	211838980	17860	17860	17860	17860	36
585	20240502	101000	211196020	17860	17860	17890	17860	502
586	20240502	100900	202227050	17860	17860	17860	17860	0
587	20240502	100800	202227050	17860	17860	17860	17860	0
588	20240502	100700	202227050	17860	17860	17860	17860	0
589	20240502	100600	202227050	17860	17860	17860	17860	58
590	20240502	100500	201191170	17840	17820	17840	17820	588
591	20240502	100400	190706090	17800	17770	17800	17770	249
592	20240502	100300	186276670	17770	17770	17770	17770	42
593	20240502	100200	185530330	17760	17820	17820	17760	401
594	20240502	100100	178395930	17830	17820	17830	17820	302
595	20240502	100000	173011290	17820	17820	17820	17820	1
596	20240502	095900	172993470	17800	17800	17800	17800	40
597	20240502	095800	172281470	17780	17780	17780	17780	29
598	20240502	095700	171765850	17780	17780	17780	17780	45
599	20240502	095600	170965750	17800	17780	17800	17780	10
600	20240502	095500	170787840	17780	17780	17780	17780	6
601	20240502	095400	170681160	17780	17780	17780	17780	1
602	20240502	095300	170663380	17780	17780	17780	17780	0
603	20240502	095200	170663380	17780	17780	17780	17780	59
604	20240502	095100	169614360	17780	17780	17780	17780	0
605	20240502	095000	169614360	17780	17780	17780	17780	0
606	20240502	094900	169614360	17780	17780	17780	17780	12
607	20240502	094800	169401000	17780	17780	17780	17780	0
608	20240502	094700	169401000	17780	17770	17830	17770	102
609	20240502	094600	167585740	17770	17770	17770	17770	28
610	20240502	094500	167088180	17770	17780	17780	17770	9
611	20240502	094400	166928230	17780	17780	17780	17780	2
612	20240502	094300	166892670	17770	17770	17770	17770	1
613	20240502	094200	166874900	17780	17780	17780	17780	35
614	20240502	094100	166252600	17780	17780	17780	17780	43
615	20240502	094000	165488060	17780	17770	17780	17770	67
616	20240502	093900	164296810	17780	17740	17780	17740	76
617	20240502	093800	162947080	17680	17750	17750	17680	1626
618	20240502	093700	134192040	17750	17750	17750	17750	2
619	20240502	093600	134156540	17750	17750	17750	17750	5
620	20240502	093500	134067790	17700	17700	17700	17700	0
621	20240502	093400	134067790	17700	17700	17700	17700	9
622	20240502	093300	133908490	17700	17720	17720	17690	118
623	20240502	093200	131819390	17710	17710	17710	17710	15
624	20240502	093100	131553740	17710	17740	17740	17710	43
625	20240502	093000	130791720	17750	17750	17750	17750	2
626	20240502	092900	130756220	17750	17750	17750	17750	3
627	20240502	092800	130702970	17760	17760	17760	17760	14
628	20240502	092700	130454330	17770	17770	17770	17770	51
629	20240502	092600	129548060	17780	17790	17790	17770	28
630	20240502	092500	129050210	17710	17730	17730	17710	62
631	20240502	092400	127951600	17740	17810	17810	17740	58
632	20240502	092300	126921100	17820	17760	17830	17760	30
633	20240502	092200	126387100	17760	17750	17770	17750	272
634	20240502	092100	121556840	17730	17730	17730	17730	0
635	20240502	092000	121556840	17730	17730	17730	17720	104
636	20240502	091900	119713020	17720	17720	17720	17720	134
637	20240502	091800	117338540	17720	17720	17720	17720	20
638	20240502	091700	116984140	17680	17740	17740	17680	2001
639	20240502	091600	81549540	17750	17750	17750	17740	44
640	20240502	091500	80768760	17760	17770	17780	17750	114
641	20240502	091400	78744350	17770	17770	17770	17770	10
642	20240502	091300	78566650	17770	17790	17800	17770	211
643	20240502	091200	74816950	17800	17840	17840	17800	233
644	20240502	091100	70668930	17850	17850	17850	17850	5
645	20240502	091000	70579680	17860	17890	17890	17860	24
646	20240502	090900	70150620	17890	17780	17890	17780	595
647	20240502	090800	59537040	17780	17780	17780	17780	515
648	20240502	090700	50380340	17790	17790	17790	17790	2
649	20240502	090600	50344760	17790	17790	17790	17790	24
650	20240502	090500	49917800	17790	17790	17790	17770	555
651	20240502	090400	40044500	17800	17800	17800	17800	378
652	20240502	090300	33316100	17810	17830	17830	17810	1011
653	20240502	090200	15290130	17860	17830	17860	17830	264
654	20240502	090100	10576150	17700	17700	17700	17700	76
655	20240502	090000	9230950	17700	17730	17880	17700	518