KissMeData/032190/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	191400	364413750	12350	12350	12350	12350	1503
3	20240502	191300	364413750	12350	12350	12350	12350	0
4	20240502	191200	364413750	12350	12350	12350	12350	0
5	20240502	191100	364413750	12350	12350	12350	12350	0
6	20240502	191000	364413750	12350	12350	12350	12350	0
7	20240502	190900	364413750	12350	12350	12350	12350	0
8	20240502	190800	364413750	12350	12350	12350	12350	0
9	20240502	190700	364413750	12350	12350	12350	12350	0
10	20240502	190600	364413750	12350	12350	12350	12350	0
11	20240502	190500	364413750	12350	12350	12350	12350	0
12	20240502	190400	364413750	12350	12350	12350	12350	0
13	20240502	190300	364413750	12350	12350	12350	12350	0
14	20240502	190200	364413750	12350	12350	12350	12350	0
15	20240502	190100	364413750	12350	12350	12350	12350	0
16	20240502	190000	364413750	12350	12350	12350	12350	0
17	20240502	185900	364413750	12350	12350	12350	12350	0
18	20240502	185800	364413750	12350	12350	12350	12350	0
19	20240502	185700	364413750	12350	12350	12350	12350	0
20	20240502	185600	364413750	12350	12350	12350	12350	0
21	20240502	185500	364413750	12350	12350	12350	12350	0
22	20240502	185400	364413750	12350	12350	12350	12350	0
23	20240502	185300	364413750	12350	12350	12350	12350	0
24	20240502	185200	364413750	12350	12350	12350	12350	0
25	20240502	185100	364413750	12350	12350	12350	12350	0
26	20240502	185000	364413750	12350	12350	12350	12350	0
27	20240502	184900	364413750	12350	12350	12350	12350	0
28	20240502	184800	364413750	12350	12350	12350	12350	0
29	20240502	184700	364413750	12350	12350	12350	12350	0
30	20240502	184600	364413750	12350	12350	12350	12350	0
31	20240502	184500	364413750	12350	12350	12350	12350	0
32	20240502	184400	364413750	12350	12350	12350	12350	1503
33	20240502	184300	364413750	12350	12350	12350	12350	0
34	20240502	184200	364413750	12350	12350	12350	12350	0
35	20240502	184100	364413750	12350	12350	12350	12350	0
36	20240502	184000	364413750	12350	12350	12350	12350	0
37	20240502	183900	364413750	12350	12350	12350	12350	0
38	20240502	183800	364413750	12350	12350	12350	12350	0
39	20240502	183700	364413750	12350	12350	12350	12350	0
40	20240502	183600	364413750	12350	12350	12350	12350	0
41	20240502	183500	364413750	12350	12350	12350	12350	0
42	20240502	183400	364413750	12350	12350	12350	12350	0
43	20240502	183300	364413750	12350	12350	12350	12350	0
44	20240502	183200	364413750	12350	12350	12350	12350	0
45	20240502	183100	364413750	12350	12350	12350	12350	0
46	20240502	183000	364413750	12350	12350	12350	12350	0
47	20240502	182900	364413750	12350	12350	12350	12350	0
48	20240502	182800	364413750	12350	12350	12350	12350	0
49	20240502	182700	364413750	12350	12350	12350	12350	0
50	20240502	182600	364413750	12350	12350	12350	12350	0
51	20240502	182500	364413750	12350	12350	12350	12350	0
52	20240502	182400	364413750	12350	12350	12350	12350	0
53	20240502	182300	364413750	12350	12350	12350	12350	0
54	20240502	182200	364413750	12350	12350	12350	12350	0
55	20240502	182100	364413750	12350	12350	12350	12350	0
56	20240502	182000	364413750	12350	12350	12350	12350	0
57	20240502	181900	364413750	12350	12350	12350	12350	0
58	20240502	181800	364413750	12350	12350	12350	12350	0
59	20240502	181700	364413750	12350	12350	12350	12350	0
60	20240502	181600	364413750	12350	12350	12350	12350	0
61	20240502	181500	364413750	12350	12350	12350	12350	0
62	20240502	181400	364413750	12350	12350	12350	12350	1503
63	20240502	181300	364413750	12350	12350	12350	12350	0
64	20240502	181200	364413750	12350	12350	12350	12350	0
65	20240502	181100	364413750	12350	12350	12350	12350	0
66	20240502	181000	364413750	12350	12350	12350	12350	0
67	20240502	180900	364413750	12350	12350	12350	12350	0
68	20240502	180800	364413750	12350	12350	12350	12350	0
69	20240502	180700	364413750	12350	12350	12350	12350	0
70	20240502	180600	364413750	12350	12350	12350	12350	0
71	20240502	180500	364413750	12350	12350	12350	12350	0
72	20240502	180400	364413750	12350	12350	12350	12350	0
73	20240502	180300	364413750	12350	12350	12350	12350	0
74	20240502	180200	364413750	12350	12350	12350	12350	0
75	20240502	180100	364413750	12350	12350	12350	12350	0
76	20240502	180000	364413750	12350	12350	12350	12350	0
77	20240502	175900	364413750	12350	12350	12350	12350	0
78	20240502	175800	364413750	12350	12350	12350	12350	0
79	20240502	175700	364413750	12350	12350	12350	12350	0
80	20240502	175600	364413750	12350	12350	12350	12350	0
81	20240502	175500	364413750	12350	12350	12350	12350	0
82	20240502	175400	364413750	12350	12350	12350	12350	0
83	20240502	175300	364413750	12350	12350	12350	12350	0
84	20240502	175200	364413750	12350	12350	12350	12350	0
85	20240502	175100	364413750	12350	12350	12350	12350	0
86	20240502	175000	364413750	12350	12350	12350	12350	0
87	20240502	174900	364413750	12350	12350	12350	12350	0
88	20240502	174800	364413750	12350	12350	12350	12350	0
89	20240502	174700	364413750	12350	12350	12350	12350	0
90	20240502	174600	364413750	12350	12350	12350	12350	0
91	20240502	174500	364413750	12350	12350	12350	12350	0
92	20240502	174400	364413750	12350	12350	12350	12350	1503
93	20240502	174300	364413750	12350	12350	12350	12350	0
94	20240502	174200	364413750	12350	12350	12350	12350	0
95	20240502	174100	364413750	12350	12350	12350	12350	0
96	20240502	174000	364413750	12350	12350	12350	12350	0
97	20240502	173900	364413750	12350	12350	12350	12350	0
98	20240502	173800	364413750	12350	12350	12350	12350	0
99	20240502	173700	364413750	12350	12350	12350	12350	0
100	20240502	173600	364413750	12350	12350	12350	12350	0
101	20240502	173500	364413750	12350	12350	12350	12350	0
102	20240502	173400	364413750	12350	12350	12350	12350	0
103	20240502	173300	364413750	12350	12350	12350	12350	0
104	20240502	173200	364413750	12350	12350	12350	12350	0
105	20240502	173100	364413750	12350	12350	12350	12350	0
106	20240502	173000	364413750	12350	12350	12350	12350	0
107	20240502	172900	364413750	12350	12350	12350	12350	0
108	20240502	172800	364413750	12350	12350	12350	12350	0
109	20240502	172700	364413750	12350	12350	12350	12350	0
110	20240502	172600	364413750	12350	12350	12350	12350	0
111	20240502	172500	364413750	12350	12350	12350	12350	0
112	20240502	172400	364413750	12350	12350	12350	12350	0
113	20240502	172300	364413750	12350	12350	12350	12350	0
114	20240502	172200	364413750	12350	12350	12350	12350	0
115	20240502	172100	364413750	12350	12350	12350	12350	0
116	20240502	172000	364413750	12350	12350	12350	12350	0
117	20240502	171900	364413750	12350	12350	12350	12350	0
118	20240502	171800	364413750	12350	12350	12350	12350	0
119	20240502	171700	364413750	12350	12350	12350	12350	0
120	20240502	171600	364413750	12350	12350	12350	12350	0
121	20240502	171500	364413750	12350	12350	12350	12350	0
122	20240502	171400	364413750	12350	12350	12350	12350	1503
123	20240502	171300	364413750	12350	12350	12350	12350	0
124	20240502	171200	364413750	12350	12350	12350	12350	0
125	20240502	171100	364413750	12350	12350	12350	12350	0
126	20240502	171000	364413750	12350	12350	12350	12350	0
127	20240502	170900	364413750	12350	12350	12350	12350	0
128	20240502	170800	364413750	12350	12350	12350	12350	0
129	20240502	170700	364413750	12350	12350	12350	12350	0
130	20240502	170600	364413750	12350	12350	12350	12350	0
131	20240502	170500	364413750	12350	12350	12350	12350	0
132	20240502	170400	364413750	12350	12350	12350	12350	0
133	20240502	170300	364413750	12350	12350	12350	12350	0
134	20240502	170200	364413750	12350	12350	12350	12350	0
135	20240502	170100	364413750	12350	12350	12350	12350	0
136	20240502	170000	364413750	12350	12350	12350	12350	0
137	20240502	165900	364413750	12350	12350	12350	12350	0
138	20240502	165800	364413750	12350	12350	12350	12350	0
139	20240502	165700	364413750	12350	12350	12350	12350	0
140	20240502	165600	364413750	12350	12350	12350	12350	0
141	20240502	165500	364413750	12350	12350	12350	12350	0
142	20240502	165400	364413750	12350	12350	12350	12350	0
143	20240502	165300	364413750	12350	12350	12350	12350	0
144	20240502	165200	364413750	12350	12350	12350	12350	0
145	20240502	165100	364413750	12350	12350	12350	12350	0
146	20240502	165000	364413750	12350	12350	12350	12350	0
147	20240502	164900	364413750	12350	12350	12350	12350	0
148	20240502	164800	364413750	12350	12350	12350	12350	0
149	20240502	164700	364413750	12350	12350	12350	12350	0
150	20240502	164600	364413750	12350	12350	12350	12350	0
151	20240502	164500	364413750	12350	12350	12350	12350	0
152	20240502	164400	364413750	12350	12350	12350	12350	1503
153	20240502	164300	364413750	12350	12350	12350	12350	0
154	20240502	164200	364413750	12350	12350	12350	12350	0
155	20240502	164100	364413750	12350	12350	12350	12350	0
156	20240502	164000	364413750	12350	12350	12350	12350	0
157	20240502	163900	364413750	12350	12350	12350	12350	0
158	20240502	163800	364413750	12350	12350	12350	12350	0
159	20240502	163700	364413750	12350	12350	12350	12350	0
160	20240502	163600	364413750	12350	12350	12350	12350	0
161	20240502	163500	364413750	12350	12350	12350	12350	0
162	20240502	163400	364413750	12350	12350	12350	12350	0
163	20240502	163300	364413750	12350	12350	12350	12350	0
164	20240502	163200	364413750	12350	12350	12350	12350	0
165	20240502	163100	364413750	12350	12350	12350	12350	0
166	20240502	163000	364413750	12350	12350	12350	12350	0
167	20240502	162900	364413750	12350	12350	12350	12350	0
168	20240502	162800	364413750	12350	12350	12350	12350	0
169	20240502	162700	364413750	12350	12350	12350	12350	0
170	20240502	162600	364413750	12350	12350	12350	12350	0
171	20240502	162500	364413750	12350	12350	12350	12350	0
172	20240502	162400	364413750	12350	12350	12350	12350	0
173	20240502	162300	364413750	12350	12350	12350	12350	0
174	20240502	162200	364413750	12350	12350	12350	12350	0
175	20240502	162100	364413750	12350	12350	12350	12350	0
176	20240502	162000	364413750	12350	12350	12350	12350	0
177	20240502	161900	364413750	12350	12350	12350	12350	0
178	20240502	161800	364413750	12350	12350	12350	12350	0
179	20240502	161700	364413750	12350	12350	12350	12350	0
180	20240502	161600	364413750	12350	12350	12350	12350	0
181	20240502	161500	364413750	12350	12350	12350	12350	0
182	20240502	161400	364413750	12350	12350	12350	12350	1503
183	20240502	161300	364413750	12350	12350	12350	12350	0
184	20240502	161200	364413750	12350	12350	12350	12350	0
185	20240502	161100	364413750	12350	12350	12350	12350	0
186	20240502	161000	364413750	12350	12350	12350	12350	0
187	20240502	160900	364413750	12350	12350	12350	12350	0
188	20240502	160800	364413750	12350	12350	12350	12350	0
189	20240502	160700	364413750	12350	12350	12350	12350	0
190	20240502	160600	364413750	12350	12350	12350	12350	0
191	20240502	160500	364413750	12350	12350	12350	12350	0
192	20240502	160400	364413750	12350	12350	12350	12350	0
193	20240502	160300	364413750	12350	12350	12350	12350	0
194	20240502	160200	364413750	12350	12350	12350	12350	0
195	20240502	160100	364413750	12350	12350	12350	12350	0
196	20240502	160000	364413750	12350	12350	12350	12350	0
197	20240502	155900	364413750	12350	12350	12350	12350	0
198	20240502	155800	364413750	12350	12350	12350	12350	0
199	20240502	155700	364413750	12350	12350	12350	12350	0
200	20240502	155600	364413750	12350	12350	12350	12350	0
201	20240502	155500	364413750	12350	12350	12350	12350	0
202	20240502	155400	364413750	12350	12350	12350	12350	0
203	20240502	155300	364413750	12350	12350	12350	12350	0
204	20240502	155200	364413750	12350	12350	12350	12350	0
205	20240502	155100	364413750	12350	12350	12350	12350	0
206	20240502	155000	364413750	12350	12350	12350	12350	0
207	20240502	154900	364413750	12350	12350	12350	12350	0
208	20240502	154800	364413750	12350	12350	12350	12350	0
209	20240502	154700	364413750	12350	12350	12350	12350	0
210	20240502	154600	364413750	12350	12350	12350	12350	0
211	20240502	154500	364413750	12350	12350	12350	12350	0
212	20240502	154400	364413750	12350	12350	12350	12350	1503
213	20240502	154300	364413750	12350	12350	12350	12350	0
214	20240502	154200	364413750	12350	12350	12350	12350	0
215	20240502	154100	364413750	12350	12350	12350	12350	0
216	20240502	154000	364413750	12350	12350	12350	12350	0
217	20240502	153900	364413750	12350	12350	12350	12350	0
218	20240502	153800	364413750	12350	12350	12350	12350	0
219	20240502	153700	364413750	12350	12350	12350	12350	0
220	20240502	153600	364413750	12350	12350	12350	12350	0
221	20240502	153500	364413750	12350	12350	12350	12350	0
222	20240502	153400	364413750	12350	12350	12350	12350	0
223	20240502	153300	364413750	12350	12350	12350	12350	0
224	20240502	153200	364413750	12350	12350	12350	12350	0
225	20240502	153100	364413750	12350	12350	12350	12350	0
226	20240502	153000	364413750	12350	12350	12350	12350	1503
227	20240502	152900	345851700	12360	12360	12360	12360	0
228	20240502	152800	345851700	12360	12360	12360	12360	0
229	20240502	152700	345851700	12360	12360	12360	12360	0
230	20240502	152600	345851700	12360	12360	12360	12360	0
231	20240502	152500	345851700	12360	12360	12360	12360	0
232	20240502	152400	345851700	12360	12360	12360	12360	0
233	20240502	152300	345851700	12360	12360	12360	12360	0
234	20240502	152200	345851700	12360	12360	12360	12360	0
235	20240502	152100	345851700	12360	12360	12360	12360	0
236	20240502	152000	345851700	12360	12360	12360	12360	0
237	20240502	151900	345851700	12360	12370	12370	12360	359
238	20240502	151800	341413860	12380	12370	12380	12360	124
239	20240502	151700	339879080	12360	12360	12360	12360	16
240	20240502	151600	339681320	12370	12370	12370	12370	36
241	20240502	151500	339236000	12380	12370	12380	12370	9
242	20240502	151400	339124660	12370	12370	12370	12370	40
243	20240502	151300	338629860	12370	12370	12370	12370	24
244	20240502	151200	338332980	12370	12370	12370	12370	0
245	20240502	151100	338332980	12370	12370	12370	12360	25
246	20240502	151000	338023890	12370	12360	12370	12360	2
247	20240502	150900	337999160	12360	12360	12360	12360	10
248	20240502	150800	337875560	12360	12370	12370	12360	125
249	20240502	150700	336329550	12360	12360	12360	12360	10
250	20240502	150600	336205950	12350	12360	12360	12350	293
251	20240502	150500	332584770	12370	12370	12370	12370	2
252	20240502	150400	332560030	12360	12360	12360	12360	63
253	20240502	150300	331781350	12360	12370	12370	12350	655
254	20240502	150200	323679840	12370	12370	12370	12370	3
255	20240502	150100	323642730	12350	12370	12370	12350	1991
256	20240502	150000	299033510	12380	12380	12380	12380	0
257	20240502	145900	299033510	12380	12380	12380	12380	50
258	20240502	145800	298414510	12380	12380	12380	12380	8
259	20240502	145700	298315470	12380	12380	12380	12380	10
260	20240502	145600	298191670	12380	12380	12380	12380	0
261	20240502	145500	298191670	12380	12380	12380	12380	0
262	20240502	145400	298191670	12380	12380	12380	12380	3
263	20240502	145300	298154530	12380	12380	12380	12380	0
264	20240502	145200	298154530	12380	12380	12380	12380	6
265	20240502	145100	298080250	12380	12380	12380	12380	0
266	20240502	145000	298080250	12380	12380	12380	12380	1
267	20240502	144900	298067870	12380	12380	12380	12380	0
268	20240502	144800	298067870	12380	12380	12380	12380	1
269	20240502	144700	298055490	12380	12380	12380	12380	40
270	20240502	144600	297560290	12390	12390	12390	12390	0
271	20240502	144500	297560290	12390	12380	12390	12370	68
272	20240502	144400	296718900	12370	12370	12370	12370	1
273	20240502	144300	296706530	12390	12390	12390	12390	1
274	20240502	144200	296694140	12400	12400	12400	12400	2
275	20240502	144100	296669340	12380	12380	12400	12370	508
276	20240502	144000	290381160	12400	12400	12400	12400	1
277	20240502	143900	290368760	12420	12420	12420	12420	0
278	20240502	143800	290368760	12420	12410	12420	12400	17
279	20240502	143700	290157890	12380	12420	12420	12380	151
280	20240502	143600	288288470	12380	12380	12380	12380	0
281	20240502	143500	288288470	12380	12380	12380	12380	0
282	20240502	143400	288288470	12380	12380	12380	12380	0
283	20240502	143300	288288470	12380	12380	12380	12380	51
284	20240502	143200	287657090	12380	12380	12380	12380	0
285	20240502	143100	287657090	12380	12380	12380	12380	0
286	20240502	143000	287657090	12380	12380	12380	12380	1
287	20240502	142900	287644710	12380	12380	12380	12380	0
288	20240502	142800	287644710	12380	12380	12380	12380	0
289	20240502	142700	287644710	12380	12380	12380	12380	0
290	20240502	142600	287644710	12380	12380	12380	12380	93
291	20240502	142500	286493370	12370	12370	12370	12370	0
292	20240502	142400	286493370	12370	12370	12370	12370	0
293	20240502	142300	286493370	12370	12370	12370	12370	36
294	20240502	142200	286048050	12380	12380	12380	12380	769
295	20240502	142100	276527830	12390	12390	12390	12390	1
296	20240502	142000	276515440	12380	12380	12380	12380	0
297	20240502	141900	276515440	12380	12380	12380	12380	0
298	20240502	141800	276515440	12380	12400	12400	12380	487
299	20240502	141700	270482260	12420	12420	12420	12420	0
300	20240502	141600	270482260	12420	12420	12420	12420	0
301	20240502	141500	270482260	12420	12420	12420	12420	4
302	20240502	141400	270432580	12420	12420	12420	12420	2
303	20240502	141300	270407740	12400	12400	12400	12400	75
304	20240502	141200	269477740	12420	12420	12420	12420	1
305	20240502	141100	269465320	12410	12410	12410	12410	2
306	20240502	141000	269440500	12420	12420	12420	12420	2
307	20240502	140900	269415660	12390	12390	12390	12390	1
308	20240502	140800	269403270	12390	12390	12390	12390	41
309	20240502	140700	268895280	12390	12390	12390	12390	2
310	20240502	140600	268870500	12390	12390	12390	12380	9
311	20240502	140500	268759020	12390	12390	12390	12380	893
312	20240502	140400	257701060	12420	12420	12420	12420	0
313	20240502	140300	257701060	12420	12420	12420	12410	216
314	20240502	140200	255019430	12420	12420	12420	12420	0
315	20240502	140100	255019430	12420	12420	12420	12420	129
316	20240502	140000	253417250	12420	12420	12420	12420	0
317	20240502	135900	253417250	12420	12420	12420	12420	21
318	20240502	135800	253156430	12430	12430	12430	12430	0
319	20240502	135700	253156430	12430	12430	12430	12430	21
320	20240502	135600	252895400	12420	12420	12420	12420	0
321	20240502	135500	252895400	12420	12420	12420	12420	22
322	20240502	135400	252622160	12420	12420	12420	12420	0
323	20240502	135300	252622160	12420	12380	12420	12380	469
324	20240502	135200	246814980	12390	12400	12400	12390	3
325	20240502	135100	246777800	12420	12420	12420	12420	18
326	20240502	135000	246554240	12420	12420	12420	12420	0
327	20240502	134900	246554240	12420	12420	12420	12420	23
328	20240502	134800	246268580	12420	12420	12420	12420	0
329	20240502	134700	246268580	12420	12420	12420	12420	19
330	20240502	134600	246032600	12420	12420	12420	12420	10
331	20240502	134500	245908400	12420	12420	12420	12420	25
332	20240502	134400	245597900	12420	12420	12420	12420	0
333	20240502	134300	245597900	12420	12420	12420	12420	17
334	20240502	134200	245386760	12420	12420	12420	12420	6
335	20240502	134100	245312240	12420	12410	12420	12410	81
336	20240502	134000	244306760	12420	12420	12420	12420	0
337	20240502	133900	244306760	12420	12420	12420	12420	15
338	20240502	133800	244120460	12400	12400	12400	12400	0
339	20240502	133700	244120460	12400	12420	12420	12380	66
340	20240502	133600	243302220	12420	12420	12420	12420	0
341	20240502	133500	243302220	12420	12420	12420	12420	17
342	20240502	133400	243091080	12420	12380	12430	12380	4
343	20240502	133300	243041430	12390	12430	12430	12390	1179
344	20240502	133200	228427090	12400	12430	12430	12400	53
345	20240502	133100	227768960	12430	12430	12430	12430	16
346	20240502	133000	227570080	12430	12430	12430	12430	0
347	20240502	132900	227570080	12430	12430	12430	12430	27
348	20240502	132800	227234470	12390	12430	12430	12390	32
349	20240502	132700	226837190	12430	12380	12430	12380	60
350	20240502	132600	226093390	12400	12420	12420	12400	19
351	20240502	132500	225857690	12430	12430	12430	12430	22
352	20240502	132400	225584230	12430	12430	12430	12430	0
353	20240502	132300	225584230	12430	12430	12430	12430	20
354	20240502	132200	225335630	12430	12430	12430	12430	0
355	20240502	132100	225335630	12430	12430	12430	12430	23
356	20240502	132000	225049740	12430	12430	12430	12430	0
357	20240502	131900	225049740	12430	12430	12430	12430	19
358	20240502	131800	224813570	12430	12430	12430	12430	10
359	20240502	131700	224689270	12430	12430	12430	12430	25
360	20240502	131600	224378520	12430	12430	12430	12430	0
361	20240502	131500	224378520	12430	12430	12430	12430	16
362	20240502	131400	224179640	12440	12440	12440	12440	0
363	20240502	131300	224179640	12440	12440	12440	12440	27
364	20240502	131200	223843760	12440	12440	12440	12440	0
365	20240502	131100	223843760	12440	12440	12440	12440	23
366	20240502	131000	223557640	12420	12420	12420	12420	14
367	20240502	130900	223383760	12420	12420	12420	12420	22
368	20240502	130800	223110520	12420	12420	12420	12420	19
369	20240502	130700	222874540	12420	12410	12420	12380	84
370	20240502	130600	221833710	12370	12420	12420	12370	76
371	20240502	130500	220891390	12420	12420	12420	12420	21
372	20240502	130400	220630570	12420	12420	12420	12420	0
373	20240502	130300	220630570	12420	12420	12420	12420	21
374	20240502	130200	220369750	12420	12420	12420	12420	0
375	20240502	130100	220369750	12420	12420	12420	12420	22
376	20240502	130000	220096510	12420	12420	12420	12420	0
377	20240502	125900	220096510	12420	12420	12420	12420	20
378	20240502	125800	219848110	12420	12420	12420	12420	0
379	20240502	125700	219848110	12420	12420	12420	12420	23
380	20240502	125600	219562450	12420	12420	12420	12420	0
381	20240502	125500	219562450	12420	12420	12420	12420	19
382	20240502	125400	219326470	12420	12420	12420	12420	50
383	20240502	125300	218705470	12420	12420	12420	12420	27
384	20240502	125200	218370130	12370	12410	12410	12370	51
385	20240502	125100	217737260	12410	12410	12410	12410	20
386	20240502	125000	217489060	12410	12410	12410	12410	0
387	20240502	124900	217489060	12410	12410	12410	12410	26
388	20240502	124800	217166400	12410	12410	12410	12410	0
389	20240502	124700	217166400	12410	12410	12410	12410	16
390	20240502	124600	216967840	12410	12410	12410	12410	1
391	20240502	124500	216955430	12410	12370	12410	12370	32
392	20240502	124400	216558350	12370	12370	12370	12370	1
393	20240502	124300	216545980	12410	12410	12410	12410	16
394	20240502	124200	216347420	12410	12410	12410	12410	10
395	20240502	124100	216223320	12410	12410	12410	12410	64
396	20240502	124000	215429080	12410	12410	12410	12410	0
397	20240502	123900	215429080	12410	12410	12410	12410	18
398	20240502	123800	215205700	12410	12410	12410	12410	0
399	20240502	123700	215205700	12410	12410	12410	12410	22
400	20240502	123600	214932680	12370	12370	12370	12370	1
401	20240502	123500	214920310	12410	12410	12410	12410	20
402	20240502	123400	214672110	12410	12410	12410	12410	0
403	20240502	123300	214672110	12410	12410	12410	12410	24
404	20240502	123200	214374270	12410	12410	12410	12410	0
405	20240502	123100	214374270	12410	12410	12410	12410	17
406	20240502	123000	214163300	12410	12410	12410	12410	0
407	20240502	122900	214163300	12410	12380	12410	12370	126
408	20240502	122800	212603320	12380	12380	12380	12380	8
409	20240502	122700	212504280	12380	12410	12410	12380	240
410	20240502	122600	209532570	12410	12410	12410	12410	0
411	20240502	122500	209532570	12410	12410	12410	12410	25
412	20240502	122400	209222320	12410	12410	12410	12410	0
413	20240502	122300	209222320	12410	12410	12410	12410	124
414	20240502	122200	207683480	12410	12410	12410	12410	0
415	20240502	122100	207683480	12410	12410	12410	12410	22
416	20240502	122000	207410460	12390	12390	12390	12390	1135
417	20240502	121900	193347810	12420	12390	12420	12390	120
418	20240502	121800	191860410	12400	12400	12400	12400	54
419	20240502	121700	191190810	12410	12410	12410	12410	27
420	20240502	121600	190855740	12410	12410	12410	12410	57
421	20240502	121500	190148370	12410	12410	12410	12410	16
422	20240502	121400	189949810	12410	12400	12410	12390	535
423	20240502	121300	183320040	12410	12410	12410	12410	34
424	20240502	121200	182898100	12410	12410	12410	12410	0
425	20240502	121100	182898100	12410	12410	12410	12410	16
426	20240502	121000	182699540	12410	12410	12410	12410	0
427	20240502	120900	182699540	12410	12410	12410	12410	27
428	20240502	120800	182364470	12410	12410	12410	12410	0
429	20240502	120700	182364470	12410	12410	12410	12410	15
430	20240502	120600	182178320	12400	12400	12400	12400	0
431	20240502	120500	182178320	12400	12410	12410	12400	28
432	20240502	120400	181830850	12410	12410	12410	12410	0
433	20240502	120300	181830850	12410	12410	12410	12410	15
434	20240502	120200	181644700	12410	12410	12410	12410	0
435	20240502	120100	181644700	12410	12410	12410	12410	27
436	20240502	120000	181309630	12410	12410	12410	12410	0
437	20240502	115900	181309630	12410	12410	12410	12410	15
438	20240502	115800	181123480	12400	12400	12400	12400	0
439	20240502	115700	181123480	12400	12410	12410	12390	280
440	20240502	115600	177653720	12410	12410	12410	12410	1
441	20240502	115500	177641310	12390	12400	12410	12390	191
442	20240502	115400	175273000	12400	12400	12400	12400	0
443	20240502	115300	175273000	12400	12400	12400	12400	75
444	20240502	115200	174343000	12400	12400	12400	12400	0
445	20240502	115100	174343000	12400	12400	12400	12400	62
446	20240502	115000	173574200	12400	12400	12400	12400	452
447	20240502	114900	167969400	12410	12410	12410	12410	26
448	20240502	114800	167646740	12410	12410	12410	12410	0
449	20240502	114700	167646740	12410	12410	12410	12410	20
450	20240502	114600	167398540	12410	12400	12410	12400	266
451	20240502	114500	164098590	12410	12410	12410	12410	25
452	20240502	114400	163788340	12410	12410	12410	12410	1
453	20240502	114300	163775930	12410	12410	12410	12410	17
454	20240502	114200	163564960	12410	12410	12410	12410	0
455	20240502	114100	163564960	12410	12410	12410	12410	28
456	20240502	114000	163217480	12410	12410	12410	12410	1
457	20240502	113900	163205070	12420	12420	12420	12420	17
458	20240502	113800	162993930	12400	12400	12400	12400	0
459	20240502	113700	162993930	12400	12420	12420	12400	26
460	20240502	113600	162671030	12420	12420	12420	12420	0
461	20240502	113500	162671030	12420	12420	12420	12420	17
462	20240502	113400	162459890	12420	12420	12420	12420	0
463	20240502	113300	162459890	12420	12420	12420	12420	27
464	20240502	113200	162124550	12420	12420	12420	12420	1
465	20240502	113100	162112130	12420	12420	12420	12420	15
466	20240502	113000	161925830	12420	12420	12420	12420	0
467	20240502	112900	161925830	12420	12420	12420	12420	24
468	20240502	112800	161627750	12410	12410	12410	12410	192
469	20240502	112700	159245030	12420	12420	12420	12420	18
470	20240502	112600	159021470	12420	12420	12420	12420	15
471	20240502	112500	158835170	12420	12420	12420	12420	28
472	20240502	112400	158487410	12420	12420	12420	12420	1
473	20240502	112300	158474990	12410	12420	12420	12410	68
474	20240502	112200	157630930	12420	12420	12420	12420	56
475	20240502	112100	156935410	12420	12420	12420	12420	25
476	20240502	112000	156624910	12420	12420	12420	12420	5
477	20240502	111900	156562810	12420	12440	12440	12420	24
478	20240502	111800	156264390	12430	12430	12430	12430	0
479	20240502	111700	156264390	12430	12440	12440	12430	38
480	20240502	111600	155791810	12430	12440	12440	12430	15
481	20240502	111500	155605280	12440	12440	12440	12440	18
482	20240502	111400	155381360	12430	12440	12440	12430	25
483	20240502	111300	155070560	12440	12440	12440	12440	22
484	20240502	111200	154796880	12410	12440	12440	12410	67
485	20240502	111100	153965290	12440	12440	12440	12440	20
486	20240502	111000	153716490	12410	12410	12410	12410	1
487	20240502	110900	153704080	12440	12440	12440	12440	21
488	20240502	110800	153442840	12420	12430	12430	12420	8
489	20240502	110700	153343470	12440	12440	12440	12430	24
490	20240502	110600	153044920	12440	12440	12440	12440	0
491	20240502	110500	153044920	12440	12430	12440	12430	44
492	20240502	110400	152497980	12440	12440	12440	12440	0
493	20240502	110300	152497980	12440	12440	12440	12440	16
494	20240502	110200	152298940	12410	12440	12440	12410	59
495	20240502	110100	151565850	12440	12440	12440	12440	24
496	20240502	110000	151267290	12440	12440	12440	12440	2
497	20240502	105900	151242410	12440	12440	12440	12440	19
498	20240502	105800	151006050	12440	12440	12440	12440	0
499	20240502	105700	151006050	12440	12440	12440	12440	27
500	20240502	105600	150670170	12440	12440	12440	12440	0
501	20240502	105500	150670170	12440	12440	12440	12440	0
502	20240502	105400	150670170	12440	12440	12440	12440	19
503	20240502	105300	150433810	12440	12440	12440	12440	5
504	20240502	105200	150371610	12440	12420	12440	12390	819
505	20240502	105100	140212360	12420	12420	12420	12420	393
506	20240502	105000	135331300	12440	12440	12440	12440	21
507	20240502	104900	135070060	12440	12440	12440	12440	1
508	20240502	104800	135057620	12440	12440	12440	12440	26
509	20240502	104700	134734180	12440	12440	12440	12440	0
510	20240502	104600	134734180	12440	12440	12440	12440	20
511	20240502	104500	134485380	12450	12450	12450	12450	0
512	20240502	104400	134485380	12450	12450	12450	12450	28
513	20240502	104300	134136780	12450	12450	12450	12450	4
514	20240502	104200	134086980	12450	12450	12450	12450	17
515	20240502	104100	133875330	12450	12450	12450	12450	0
516	20240502	104000	133875330	12450	12450	12450	12450	26
517	20240502	103900	133551630	12450	12450	12450	12450	0
518	20240502	103800	133551630	12450	12450	12450	12450	17
519	20240502	103700	133339980	12450	12450	12450	12450	0
520	20240502	103600	133339980	12450	12450	12450	12450	30
521	20240502	103500	132966480	12440	12440	12440	12440	0
522	20240502	103400	132966480	12440	12440	12440	12440	16
523	20240502	103300	132767440	12430	12430	12430	12430	171
524	20240502	103200	130641910	12430	12430	12430	12430	26
525	20240502	103100	130318730	12430	12430	12430	12430	10
526	20240502	103000	130194430	12430	12430	12430	12430	25
527	20240502	102900	129883680	12410	12410	12410	12410	65
528	20240502	102800	129077030	12430	12430	12430	12430	29
529	20240502	102700	128716560	12430	12440	12440	12430	26
530	20240502	102600	128393350	12430	12430	12430	12430	1
531	20240502	102500	128380920	12430	12430	12430	12430	6
532	20240502	102400	128306340	12440	12440	12440	12440	29
533	20240502	102300	127945580	12440	12440	12440	12440	1
534	20240502	102200	127933140	12440	12440	12440	12440	15
535	20240502	102100	127746540	12440	12440	12440	12440	0
536	20240502	102000	127746540	12440	12440	12440	12440	26
537	20240502	101900	127423100	12440	12440	12440	12440	0
538	20240502	101800	127423100	12440	12440	12440	12440	19
539	20240502	101700	127186740	12420	12420	12420	12420	1
540	20240502	101600	127174320	12450	12450	12450	12450	25
541	20240502	101500	126863070	12450	12450	12450	12450	0
542	20240502	101400	126863070	12450	12450	12450	12440	28
543	20240502	101300	126514500	12450	12450	12450	12450	0
544	20240502	101200	126514500	12450	12450	12450	12450	36
545	20240502	101100	126066300	12450	12450	12450	12450	32
546	20240502	101000	125667900	12450	12440	12450	12440	109
547	20240502	100900	124311670	12440	12440	12440	12440	1
548	20240502	100800	124299230	12440	12440	12440	12420	141
549	20240502	100700	122546360	12440	12420	12440	12420	112
550	20240502	100600	121155220	12420	12420	12420	12420	23
551	20240502	100500	120869560	12420	12420	12420	12420	2
552	20240502	100400	120844720	12420	12420	12420	12410	157
553	20240502	100300	118895080	12420	12420	12420	12420	0
554	20240502	100200	118895080	12420	12410	12420	12410	23
555	20240502	100100	118609450	12400	12400	12400	12400	50
556	20240502	100000	117989450	12420	12420	12420	12400	119
557	20240502	095900	116512690	12420	12420	12420	12420	17
558	20240502	095800	116301550	12420	12420	12440	12420	188
559	20240502	095700	113966150	12440	12440	12440	12440	8
560	20240502	095600	113866630	12450	12450	12450	12450	24
561	20240502	095500	113567830	12450	12450	12450	12450	23
562	20240502	095400	113281480	12460	12420	12460	12420	43
563	20240502	095300	112746190	12420	12420	12420	12420	0
564	20240502	095200	112746190	12420	12430	12460	12420	57
565	20240502	095100	112037320	12430	12460	12460	12430	78
566	20240502	095000	111065770	12450	12450	12460	12430	81
567	20240502	094900	110057350	12450	12450	12450	12450	2
568	20240502	094800	110032450	12450	12450	12450	12450	55
569	20240502	094700	109347700	12430	12430	12430	12430	0
570	20240502	094600	109347700	12430	12450	12460	12430	258
571	20240502	094500	106137790	12450	12460	12460	12450	123
572	20240502	094400	104605240	12460	12460	12460	12460	29
573	20240502	094300	104243900	12440	12440	12440	12440	1
574	20240502	094200	104231460	12440	12460	12460	12440	20
575	20240502	094100	103982300	12470	12470	12470	12470	1
576	20240502	094000	103969830	12470	12470	12470	12450	37
577	20240502	093900	103508570	12470	12470	12470	12470	5
578	20240502	093800	103446220	12440	12450	12450	12440	39
579	20240502	093700	102961000	12470	12470	12470	12470	758
580	20240502	093600	93508740	12470	12440	12470	12440	668
581	20240502	093500	85188830	12430	12430	12430	12430	25
582	20240502	093400	84878080	12440	12440	12440	12440	1
583	20240502	093300	84865640	12440	12440	12440	12440	9
584	20240502	093200	84753680	12420	12420	12420	12420	144
585	20240502	093100	82965200	12370	12380	12380	12370	804
586	20240502	093000	73018690	12380	12450	12450	12380	11
587	20240502	092900	72881810	12450	12450	12450	12450	0
588	20240502	092800	72881810	12450	12450	12450	12450	1
589	20240502	092700	72869360	12380	12380	12380	12380	163
590	20240502	092600	70851420	12380	12380	12380	12380	54
591	20240502	092500	70182900	12380	12380	12380	12380	0
592	20240502	092400	70182900	12380	12380	12390	12380	144
593	20240502	092300	68400110	12380	12380	12380	12380	45
594	20240502	092200	67843010	12380	12400	12400	12370	94
595	20240502	092100	66678290	12390	12390	12390	12390	0
596	20240502	092000	66678290	12390	12390	12390	12390	0
597	20240502	091900	66678290	12390	12440	12440	12390	20
598	20240502	091800	66430320	12450	12460	12460	12400	63
599	20240502	091700	65648520	12460	12460	12460	12430	36
600	20240502	091600	65200560	12450	12450	12450	12450	20
601	20240502	091500	64951560	12450	12470	12470	12450	369
602	20240502	091400	60350160	12470	12460	12470	12460	37
603	20240502	091300	59888840	12470	12470	12470	12410	146
604	20240502	091200	58069300	12390	12400	12430	12390	96
605	20240502	091100	56879160	12400	12460	12460	12400	122
606	20240502	091000	55363700	12460	12480	12480	12430	92
607	20240502	090900	54217150	12480	12470	12480	12430	1862
608	20240502	090800	31001620	12470	12480	12480	12460	68
609	20240502	090700	30153770	12460	12470	12490	12460	301
610	20240502	090600	26400640	12470	12450	12470	12450	852
611	20240502	090500	15784960	12450	12430	12450	12430	27
612	20240502	090400	15449010	12430	12430	12430	12430	51
613	20240502	090300	14815080	12430	12430	12430	12430	10
614	20240502	090200	14690780	12430	12450	12450	12400	117
615	20240502	090100	13235470	12460	12470	12470	12460	95
616	20240502	090000	12050980	12470	12350	12470	12350	974