KissMeData/236200/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	204900	855449900	24200	24200	24200	24200	181
3	20240502	204800	855449900	24200	24200	24200	24200	0
4	20240502	204700	855449900	24200	24200	24200	24200	0
5	20240502	204600	855449900	24200	24200	24200	24200	0
6	20240502	204500	855449900	24200	24200	24200	24200	0
7	20240502	204400	855449900	24200	24200	24200	24200	0
8	20240502	204300	855449900	24200	24200	24200	24200	0
9	20240502	204200	855449900	24200	24200	24200	24200	0
10	20240502	204100	855449900	24200	24200	24200	24200	0
11	20240502	204000	855449900	24200	24200	24200	24200	0
12	20240502	203900	855449900	24200	24200	24200	24200	0
13	20240502	203800	855449900	24200	24200	24200	24200	0
14	20240502	203700	855449900	24200	24200	24200	24200	0
15	20240502	203600	855449900	24200	24200	24200	24200	0
16	20240502	203500	855449900	24200	24200	24200	24200	0
17	20240502	203400	855449900	24200	24200	24200	24200	0
18	20240502	203300	855449900	24200	24200	24200	24200	0
19	20240502	203200	855449900	24200	24200	24200	24200	0
20	20240502	203100	855449900	24200	24200	24200	24200	0
21	20240502	203000	855449900	24200	24200	24200	24200	0
22	20240502	202900	855449900	24200	24200	24200	24200	0
23	20240502	202800	855449900	24200	24200	24200	24200	0
24	20240502	202700	855449900	24200	24200	24200	24200	0
25	20240502	202600	855449900	24200	24200	24200	24200	0
26	20240502	202500	855449900	24200	24200	24200	24200	0
27	20240502	202400	855449900	24200	24200	24200	24200	0
28	20240502	202300	855449900	24200	24200	24200	24200	0
29	20240502	202200	855449900	24200	24200	24200	24200	0
30	20240502	202100	855449900	24200	24200	24200	24200	0
31	20240502	202000	855449900	24200	24200	24200	24200	0
32	20240502	201900	855449900	24200	24200	24200	24200	181
33	20240502	201800	855449900	24200	24200	24200	24200	0
34	20240502	201700	855449900	24200	24200	24200	24200	0
35	20240502	201600	855449900	24200	24200	24200	24200	0
36	20240502	201500	855449900	24200	24200	24200	24200	0
37	20240502	201400	855449900	24200	24200	24200	24200	0
38	20240502	201300	855449900	24200	24200	24200	24200	0
39	20240502	201200	855449900	24200	24200	24200	24200	0
40	20240502	201100	855449900	24200	24200	24200	24200	0
41	20240502	201000	855449900	24200	24200	24200	24200	0
42	20240502	200900	855449900	24200	24200	24200	24200	0
43	20240502	200800	855449900	24200	24200	24200	24200	0
44	20240502	200700	855449900	24200	24200	24200	24200	0
45	20240502	200600	855449900	24200	24200	24200	24200	0
46	20240502	200500	855449900	24200	24200	24200	24200	0
47	20240502	200400	855449900	24200	24200	24200	24200	0
48	20240502	200300	855449900	24200	24200	24200	24200	0
49	20240502	200200	855449900	24200	24200	24200	24200	0
50	20240502	200100	855449900	24200	24200	24200	24200	0
51	20240502	200000	855449900	24200	24200	24200	24200	0
52	20240502	195900	855449900	24200	24200	24200	24200	0
53	20240502	195800	855449900	24200	24200	24200	24200	0
54	20240502	195700	855449900	24200	24200	24200	24200	0
55	20240502	195600	855449900	24200	24200	24200	24200	0
56	20240502	195500	855449900	24200	24200	24200	24200	0
57	20240502	195400	855449900	24200	24200	24200	24200	0
58	20240502	195300	855449900	24200	24200	24200	24200	0
59	20240502	195200	855449900	24200	24200	24200	24200	0
60	20240502	195100	855449900	24200	24200	24200	24200	0
61	20240502	195000	855449900	24200	24200	24200	24200	0
62	20240502	194900	855449900	24200	24200	24200	24200	181
63	20240502	194800	855449900	24200	24200	24200	24200	0
64	20240502	194700	855449900	24200	24200	24200	24200	0
65	20240502	194600	855449900	24200	24200	24200	24200	0
66	20240502	194500	855449900	24200	24200	24200	24200	0
67	20240502	194400	855449900	24200	24200	24200	24200	0
68	20240502	194300	855449900	24200	24200	24200	24200	0
69	20240502	194200	855449900	24200	24200	24200	24200	0
70	20240502	194100	855449900	24200	24200	24200	24200	0
71	20240502	194000	855449900	24200	24200	24200	24200	0
72	20240502	193900	855449900	24200	24200	24200	24200	0
73	20240502	193800	855449900	24200	24200	24200	24200	0
74	20240502	193700	855449900	24200	24200	24200	24200	0
75	20240502	193600	855449900	24200	24200	24200	24200	0
76	20240502	193500	855449900	24200	24200	24200	24200	0
77	20240502	193400	855449900	24200	24200	24200	24200	0
78	20240502	193300	855449900	24200	24200	24200	24200	0
79	20240502	193200	855449900	24200	24200	24200	24200	0
80	20240502	193100	855449900	24200	24200	24200	24200	0
81	20240502	193000	855449900	24200	24200	24200	24200	0
82	20240502	192900	855449900	24200	24200	24200	24200	0
83	20240502	192800	855449900	24200	24200	24200	24200	0
84	20240502	192700	855449900	24200	24200	24200	24200	0
85	20240502	192600	855449900	24200	24200	24200	24200	0
86	20240502	192500	855449900	24200	24200	24200	24200	0
87	20240502	192400	855449900	24200	24200	24200	24200	0
88	20240502	192300	855449900	24200	24200	24200	24200	0
89	20240502	192200	855449900	24200	24200	24200	24200	0
90	20240502	192100	855449900	24200	24200	24200	24200	0
91	20240502	192000	855449900	24200	24200	24200	24200	0
92	20240502	191900	855449900	24200	24200	24200	24200	181
93	20240502	191800	855449900	24200	24200	24200	24200	0
94	20240502	191700	855449900	24200	24200	24200	24200	0
95	20240502	191600	855449900	24200	24200	24200	24200	0
96	20240502	191500	855449900	24200	24200	24200	24200	0
97	20240502	191400	855449900	24200	24200	24200	24200	0
98	20240502	191300	855449900	24200	24200	24200	24200	0
99	20240502	191200	855449900	24200	24200	24200	24200	0
100	20240502	191100	855449900	24200	24200	24200	24200	0
101	20240502	191000	855449900	24200	24200	24200	24200	0
102	20240502	190900	855449900	24200	24200	24200	24200	0
103	20240502	190800	855449900	24200	24200	24200	24200	0
104	20240502	190700	855449900	24200	24200	24200	24200	0
105	20240502	190600	855449900	24200	24200	24200	24200	0
106	20240502	190500	855449900	24200	24200	24200	24200	0
107	20240502	190400	855449900	24200	24200	24200	24200	0
108	20240502	190300	855449900	24200	24200	24200	24200	0
109	20240502	190200	855449900	24200	24200	24200	24200	0
110	20240502	190100	855449900	24200	24200	24200	24200	0
111	20240502	190000	855449900	24200	24200	24200	24200	0
112	20240502	185900	855449900	24200	24200	24200	24200	0
113	20240502	185800	855449900	24200	24200	24200	24200	0
114	20240502	185700	855449900	24200	24200	24200	24200	0
115	20240502	185600	855449900	24200	24200	24200	24200	0
116	20240502	185500	855449900	24200	24200	24200	24200	0
117	20240502	185400	855449900	24200	24200	24200	24200	0
118	20240502	185300	855449900	24200	24200	24200	24200	0
119	20240502	185200	855449900	24200	24200	24200	24200	0
120	20240502	185100	855449900	24200	24200	24200	24200	0
121	20240502	185000	855449900	24200	24200	24200	24200	0
122	20240502	184900	855449900	24200	24200	24200	24200	181
123	20240502	184800	855449900	24200	24200	24200	24200	0
124	20240502	184700	855449900	24200	24200	24200	24200	0
125	20240502	184600	855449900	24200	24200	24200	24200	0
126	20240502	184500	855449900	24200	24200	24200	24200	0
127	20240502	184400	855449900	24200	24200	24200	24200	0
128	20240502	184300	855449900	24200	24200	24200	24200	0
129	20240502	184200	855449900	24200	24200	24200	24200	0
130	20240502	184100	855449900	24200	24200	24200	24200	0
131	20240502	184000	855449900	24200	24200	24200	24200	0
132	20240502	183900	855449900	24200	24200	24200	24200	0
133	20240502	183800	855449900	24200	24200	24200	24200	0
134	20240502	183700	855449900	24200	24200	24200	24200	0
135	20240502	183600	855449900	24200	24200	24200	24200	0
136	20240502	183500	855449900	24200	24200	24200	24200	0
137	20240502	183400	855449900	24200	24200	24200	24200	0
138	20240502	183300	855449900	24200	24200	24200	24200	0
139	20240502	183200	855449900	24200	24200	24200	24200	0
140	20240502	183100	855449900	24200	24200	24200	24200	0
141	20240502	183000	855449900	24200	24200	24200	24200	0
142	20240502	182900	855449900	24200	24200	24200	24200	0
143	20240502	182800	855449900	24200	24200	24200	24200	0
144	20240502	182700	855449900	24200	24200	24200	24200	0
145	20240502	182600	855449900	24200	24200	24200	24200	0
146	20240502	182500	855449900	24200	24200	24200	24200	0
147	20240502	182400	855449900	24200	24200	24200	24200	0
148	20240502	182300	855449900	24200	24200	24200	24200	0
149	20240502	182200	855449900	24200	24200	24200	24200	0
150	20240502	182100	855449900	24200	24200	24200	24200	0
151	20240502	182000	855449900	24200	24200	24200	24200	0
152	20240502	181900	855449900	24200	24200	24200	24200	181
153	20240502	181800	855449900	24200	24200	24200	24200	0
154	20240502	181700	855449900	24200	24200	24200	24200	0
155	20240502	181600	855449900	24200	24200	24200	24200	0
156	20240502	181500	855449900	24200	24200	24200	24200	0
157	20240502	181400	855449900	24200	24200	24200	24200	0
158	20240502	181300	855449900	24200	24200	24200	24200	0
159	20240502	181200	855449900	24200	24200	24200	24200	0
160	20240502	181100	855449900	24200	24200	24200	24200	0
161	20240502	181000	855449900	24200	24200	24200	24200	0
162	20240502	180900	855449900	24200	24200	24200	24200	0
163	20240502	180800	855449900	24200	24200	24200	24200	0
164	20240502	180700	855449900	24200	24200	24200	24200	0
165	20240502	180600	855449900	24200	24200	24200	24200	0
166	20240502	180500	855449900	24200	24200	24200	24200	0
167	20240502	180400	855449900	24200	24200	24200	24200	0
168	20240502	180300	855449900	24200	24200	24200	24200	0
169	20240502	180200	855449900	24200	24200	24200	24200	0
170	20240502	180100	855449900	24200	24200	24200	24200	0
171	20240502	180000	855449900	24200	24200	24200	24200	0
172	20240502	175900	855449900	24200	24200	24200	24200	0
173	20240502	175800	855449900	24200	24200	24200	24200	0
174	20240502	175700	855449900	24200	24200	24200	24200	0
175	20240502	175600	855449900	24200	24200	24200	24200	0
176	20240502	175500	855449900	24200	24200	24200	24200	0
177	20240502	175400	855449900	24200	24200	24200	24200	0
178	20240502	175300	855449900	24200	24200	24200	24200	0
179	20240502	175200	855449900	24200	24200	24200	24200	0
180	20240502	175100	855449900	24200	24200	24200	24200	0
181	20240502	175000	855449900	24200	24200	24200	24200	0
182	20240502	174900	855449900	24200	24200	24200	24200	181
183	20240502	174800	855449900	24200	24200	24200	24200	0
184	20240502	174700	855449900	24200	24200	24200	24200	0
185	20240502	174600	855449900	24200	24200	24200	24200	0
186	20240502	174500	855449900	24200	24200	24200	24200	0
187	20240502	174400	855449900	24200	24200	24200	24200	0
188	20240502	174300	855449900	24200	24200	24200	24200	0
189	20240502	174200	855449900	24200	24200	24200	24200	0
190	20240502	174100	855449900	24200	24200	24200	24200	0
191	20240502	174000	855449900	24200	24200	24200	24200	0
192	20240502	173900	855449900	24200	24200	24200	24200	0
193	20240502	173800	855449900	24200	24200	24200	24200	0
194	20240502	173700	855449900	24200	24200	24200	24200	0
195	20240502	173600	855449900	24200	24200	24200	24200	0
196	20240502	173500	855449900	24200	24200	24200	24200	0
197	20240502	173400	855449900	24200	24200	24200	24200	0
198	20240502	173300	855449900	24200	24200	24200	24200	0
199	20240502	173200	855449900	24200	24200	24200	24200	0
200	20240502	173100	855449900	24200	24200	24200	24200	0
201	20240502	173000	855449900	24200	24200	24200	24200	0
202	20240502	172900	855449900	24200	24200	24200	24200	0
203	20240502	172800	855449900	24200	24200	24200	24200	0
204	20240502	172700	855449900	24200	24200	24200	24200	0
205	20240502	172600	855449900	24200	24200	24200	24200	0
206	20240502	172500	855449900	24200	24200	24200	24200	0
207	20240502	172400	855449900	24200	24200	24200	24200	0
208	20240502	172300	855449900	24200	24200	24200	24200	0
209	20240502	172200	855449900	24200	24200	24200	24200	0
210	20240502	172100	855449900	24200	24200	24200	24200	0
211	20240502	172000	855449900	24200	24200	24200	24200	0
212	20240502	171900	855449900	24200	24200	24200	24200	181
213	20240502	171800	855449900	24200	24200	24200	24200	0
214	20240502	171700	855449900	24200	24200	24200	24200	0
215	20240502	171600	855449900	24200	24200	24200	24200	0
216	20240502	171500	855449900	24200	24200	24200	24200	0
217	20240502	171400	855449900	24200	24200	24200	24200	0
218	20240502	171300	855449900	24200	24200	24200	24200	0
219	20240502	171200	855449900	24200	24200	24200	24200	0
220	20240502	171100	855449900	24200	24200	24200	24200	0
221	20240502	171000	855449900	24200	24200	24200	24200	0
222	20240502	170900	855449900	24200	24200	24200	24200	0
223	20240502	170800	855449900	24200	24200	24200	24200	0
224	20240502	170700	855449900	24200	24200	24200	24200	0
225	20240502	170600	855449900	24200	24200	24200	24200	0
226	20240502	170500	855449900	24200	24200	24200	24200	0
227	20240502	170400	855449900	24200	24200	24200	24200	0
228	20240502	170300	855449900	24200	24200	24200	24200	0
229	20240502	170200	855449900	24200	24200	24200	24200	0
230	20240502	170100	855449900	24200	24200	24200	24200	0
231	20240502	170000	855449900	24200	24200	24200	24200	0
232	20240502	165900	855449900	24200	24200	24200	24200	0
233	20240502	165800	855449900	24200	24200	24200	24200	0
234	20240502	165700	855449900	24200	24200	24200	24200	0
235	20240502	165600	855449900	24200	24200	24200	24200	0
236	20240502	165500	855449900	24200	24200	24200	24200	0
237	20240502	165400	855449900	24200	24200	24200	24200	0
238	20240502	165300	855449900	24200	24200	24200	24200	0
239	20240502	165200	855449900	24200	24200	24200	24200	0
240	20240502	165100	855449900	24200	24200	24200	24200	0
241	20240502	165000	855449900	24200	24200	24200	24200	0
242	20240502	164900	855449900	24200	24200	24200	24200	181
243	20240502	164800	855449900	24200	24200	24200	24200	0
244	20240502	164700	855449900	24200	24200	24200	24200	0
245	20240502	164600	855449900	24200	24200	24200	24200	0
246	20240502	164500	855449900	24200	24200	24200	24200	0
247	20240502	164400	855449900	24200	24200	24200	24200	0
248	20240502	164300	855449900	24200	24200	24200	24200	0
249	20240502	164200	855449900	24200	24200	24200	24200	0
250	20240502	164100	855449900	24200	24200	24200	24200	0
251	20240502	164000	855449900	24200	24200	24200	24200	0
252	20240502	163900	855449900	24200	24200	24200	24200	0
253	20240502	163800	855449900	24200	24200	24200	24200	0
254	20240502	163700	855449900	24200	24200	24200	24200	0
255	20240502	163600	855449900	24200	24200	24200	24200	0
256	20240502	163500	855449900	24200	24200	24200	24200	0
257	20240502	163400	855449900	24200	24200	24200	24200	0
258	20240502	163300	855449900	24200	24200	24200	24200	0
259	20240502	163200	855449900	24200	24200	24200	24200	0
260	20240502	163100	855449900	24200	24200	24200	24200	0
261	20240502	163000	855449900	24200	24200	24200	24200	0
262	20240502	162900	855449900	24200	24200	24200	24200	0
263	20240502	162800	855449900	24200	24200	24200	24200	0
264	20240502	162700	855449900	24200	24200	24200	24200	0
265	20240502	162600	855449900	24200	24200	24200	24200	0
266	20240502	162500	855449900	24200	24200	24200	24200	0
267	20240502	162400	855449900	24200	24200	24200	24200	0
268	20240502	162300	855449900	24200	24200	24200	24200	0
269	20240502	162200	855449900	24200	24200	24200	24200	0
270	20240502	162100	855449900	24200	24200	24200	24200	0
271	20240502	162000	855449900	24200	24200	24200	24200	0
272	20240502	161900	855449900	24200	24200	24200	24200	181
273	20240502	161800	855449900	24200	24200	24200	24200	0
274	20240502	161700	855449900	24200	24200	24200	24200	0
275	20240502	161600	855449900	24200	24200	24200	24200	0
276	20240502	161500	855449900	24200	24200	24200	24200	0
277	20240502	161400	855449900	24200	24200	24200	24200	0
278	20240502	161300	855449900	24200	24200	24200	24200	0
279	20240502	161200	855449900	24200	24200	24200	24200	0
280	20240502	161100	855449900	24200	24200	24200	24200	0
281	20240502	161000	855449900	24200	24200	24200	24200	0
282	20240502	160900	855449900	24200	24200	24200	24200	0
283	20240502	160800	855449900	24200	24200	24200	24200	0
284	20240502	160700	855449900	24200	24200	24200	24200	0
285	20240502	160600	855449900	24200	24200	24200	24200	0
286	20240502	160500	855449900	24200	24200	24200	24200	0
287	20240502	160400	855449900	24200	24200	24200	24200	0
288	20240502	160300	855449900	24200	24200	24200	24200	0
289	20240502	160200	855449900	24200	24200	24200	24200	0
290	20240502	160100	855449900	24200	24200	24200	24200	0
291	20240502	160000	855449900	24200	24200	24200	24200	0
292	20240502	155900	855449900	24200	24200	24200	24200	0
293	20240502	155800	855449900	24200	24200	24200	24200	0
294	20240502	155700	855449900	24200	24200	24200	24200	0
295	20240502	155600	855449900	24200	24200	24200	24200	0
296	20240502	155500	855449900	24200	24200	24200	24200	0
297	20240502	155400	855449900	24200	24200	24200	24200	0
298	20240502	155300	855449900	24200	24200	24200	24200	0
299	20240502	155200	855449900	24200	24200	24200	24200	0
300	20240502	155100	855449900	24200	24200	24200	24200	0
301	20240502	155000	855449900	24200	24200	24200	24200	0
302	20240502	154900	855449900	24200	24200	24200	24200	181
303	20240502	154800	855449900	24200	24200	24200	24200	0
304	20240502	154700	855449900	24200	24200	24200	24200	0
305	20240502	154600	855449900	24200	24200	24200	24200	0
306	20240502	154500	855449900	24200	24200	24200	24200	0
307	20240502	154400	855449900	24200	24200	24200	24200	0
308	20240502	154300	855449900	24200	24200	24200	24200	0
309	20240502	154200	855449900	24200	24200	24200	24200	0
310	20240502	154100	855449900	24200	24200	24200	24200	0
311	20240502	154000	855449900	24200	24200	24200	24200	0
312	20240502	153900	855449900	24200	24200	24200	24200	0
313	20240502	153800	855449900	24200	24200	24200	24200	0
314	20240502	153700	855449900	24200	24200	24200	24200	0
315	20240502	153600	855449900	24200	24200	24200	24200	0
316	20240502	153500	855449900	24200	24200	24200	24200	0
317	20240502	153400	855449900	24200	24200	24200	24200	0
318	20240502	153300	855449900	24200	24200	24200	24200	0
319	20240502	153200	855449900	24200	24200	24200	24200	0
320	20240502	153100	855449900	24200	24200	24200	24200	0
321	20240502	153000	855449900	24200	24200	24200	24200	181
322	20240502	152900	851069700	24200	24200	24200	24200	0
323	20240502	152800	851069700	24200	24200	24200	24200	0
324	20240502	152700	851069700	24200	24200	24200	24200	0
325	20240502	152600	851069700	24200	24200	24200	24200	0
326	20240502	152500	851069700	24200	24200	24200	24200	0
327	20240502	152400	851069700	24200	24200	24200	24200	0
328	20240502	152300	851069700	24200	24200	24200	24200	0
329	20240502	152200	851069700	24200	24200	24200	24200	0
330	20240502	152100	851069700	24200	24200	24200	24200	0
331	20240502	152000	851069700	24200	24200	24200	24200	0
332	20240502	151900	851069700	24200	24250	24250	24200	277
333	20240502	151800	844364950	24250	24150	24250	24150	135
334	20240502	151700	841102300	24150	24150	24150	24150	1
335	20240502	151600	841078150	24150	24150	24150	24150	71
336	20240502	151500	839363500	24100	24100	24100	24100	0
337	20240502	151400	839363500	24100	24250	24250	24050	86
338	20240502	151300	837294300	24250	24200	24250	24200	15
339	20240502	151200	836931200	24050	24150	24150	24050	43
340	20240502	151100	835894150	24050	24150	24150	24050	90
341	20240502	151000	833728850	24050	24150	24200	24050	60
342	20240502	150900	832281400	24100	24100	24100	24100	61
343	20240502	150800	830811300	24250	24100	24250	24100	19
344	20240502	150700	830352650	24250	24250	24250	24250	0
345	20240502	150600	830352650	24250	24250	24250	24100	90
346	20240502	150500	828182150	24050	24100	24250	24050	19
347	20240502	150400	827724200	24050	24150	24150	24050	61
348	20240502	150300	826252550	24200	24250	24250	24200	23
349	20240502	150200	825695450	24150	24150	24150	24150	0
350	20240502	150100	825695450	24150	24150	24200	24150	99
351	20240502	150000	823304550	24200	24200	24200	24200	20
352	20240502	145900	822820550	24150	24150	24250	24150	294
353	20240502	145800	815719450	24150	24200	24250	24150	87
354	20240502	145700	813617050	24150	24150	24150	24150	90
355	20240502	145600	811443550	24200	24200	24200	24150	411
356	20240502	145500	801497700	24200	24200	24200	24200	68
357	20240502	145400	799852100	24150	24150	24200	24050	507
358	20240502	145300	787608900	24050	24050	24050	24050	64
359	20240502	145200	786069700	24050	24050	24050	24050	14
360	20240502	145100	785733000	24100	24050	24100	24050	80
361	20240502	145000	783808500	24050	24050	24050	24050	465
362	20240502	144900	772625250	24050	24050	24050	24050	0
363	20240502	144800	772625250	24050	24150	24150	24050	3
364	20240502	144700	772552900	24150	24050	24150	24050	15
365	20240502	144600	772192050	24050	24050	24050	24050	0
366	20240502	144500	772192050	24050	24100	24100	24050	135
367	20240502	144400	768939250	24050	24050	24050	24050	50
368	20240502	144300	767736750	24100	24050	24100	24050	14
369	20240502	144200	767400000	24100	24100	24100	24100	2
370	20240502	144100	767351800	24100	24100	24100	24100	66
371	20240502	144000	765761200	24200	24200	24200	24200	10
372	20240502	143900	765519200	24050	24050	24050	24050	0
373	20240502	143800	765519200	24050	24050	24200	24050	61
374	20240502	143700	764045100	24200	24100	24200	24100	485
375	20240502	143600	752320750	24050	24050	24050	24050	16
376	20240502	143500	751935950	24150	24150	24150	24150	0
377	20240502	143400	751935950	24150	24050	24150	24000	113
378	20240502	143300	749216650	24050	24100	24100	24050	73
379	20240502	143200	747460800	24050	24050	24050	24050	0
380	20240502	143100	747460800	24050	24050	24050	24050	15
381	20240502	143000	747100050	24050	24050	24050	24050	51
382	20240502	142900	745873500	24050	24050	24050	24050	14
383	20240502	142800	745536800	24050	24050	24050	24050	70
384	20240502	142700	743853300	24050	24050	24050	24050	13
385	20240502	142600	743540650	24050	24050	24050	24050	0
386	20240502	142500	743540650	24050	24050	24050	24050	64
387	20240502	142400	742001450	24050	24050	24050	24050	0
388	20240502	142300	742001450	24050	24050	24050	24050	66
389	20240502	142200	740414150	24050	24050	24050	24050	13
390	20240502	142100	740101500	24100	24100	24100	24100	678
391	20240502	142000	723761700	24050	24050	24050	24050	69
392	20240502	141900	722102250	24100	24100	24100	24100	58
393	20240502	141800	720704450	24050	24100	24100	24050	146
394	20240502	141700	717186500	24050	24050	24050	24050	8
395	20240502	141600	716994100	24050	24050	24050	24050	14
396	20240502	141500	716657400	24100	24100	24100	24100	49
397	20240502	141400	715476500	24050	24050	24050	24050	0
398	20240502	141300	715476500	24050	24050	24050	24050	14
399	20240502	141200	715139800	24200	24200	24200	24200	0
400	20240502	141100	715139800	24200	24000	24200	24000	113
401	20240502	141000	712415050	24050	24050	24050	24000	2401
402	20240502	140900	654771900	24000	24100	24100	24000	58
403	20240502	140800	653375600	24050	24100	24200	24000	11035
404	20240502	140700	387889500	24100	24100	24100	24100	13
405	20240502	140600	387576200	24200	24200	24200	24200	23
406	20240502	140500	387019600	24150	24100	24150	24100	147
407	20240502	140400	383474550	24100	24100	24100	24100	14
408	20240502	140300	383137150	24150	24150	24150	24150	130
409	20240502	140200	379997650	24100	24100	24100	24100	13
410	20240502	140100	379684350	24200	24200	24200	24200	0
411	20240502	140000	379684350	24200	24150	24200	24150	80
412	20240502	135900	377751850	24150	24150	24150	24150	1
413	20240502	135800	377727700	24100	24100	24100	24100	0
414	20240502	135700	377727700	24100	24100	24100	24100	14
415	20240502	135600	377390300	24250	24250	24250	24250	10
416	20240502	135500	377147800	24100	24150	24150	24100	91
417	20240502	135400	374950800	24150	24150	24150	24150	0
418	20240502	135300	374950800	24150	24150	24150	24150	14
419	20240502	135200	374612700	24150	24150	24150	24150	68
420	20240502	135100	372970500	24150	24150	24150	24150	56
421	20240502	135000	371618100	24150	24150	24150	24150	53
422	20240502	134900	370338150	24150	24150	24150	24150	34
423	20240502	134800	369517050	24150	24150	24150	24150	44
424	20240502	134700	368454450	24150	24200	24200	24150	86
425	20240502	134600	366376300	24150	24150	24150	24150	13
426	20240502	134500	366062350	24150	24150	24150	24150	1
427	20240502	134400	366038200	24150	24150	24150	24150	14
428	20240502	134300	365700100	24200	24200	24200	24200	0
429	20240502	134200	365700100	24200	24150	24250	24150	75
430	20240502	134100	363885750	24200	24200	24200	24200	1
431	20240502	134000	363861550	24300	24200	24300	24200	79
432	20240502	133900	361949450	24150	24200	24200	24150	24
433	20240502	133800	361369300	24150	24150	24150	24150	0
434	20240502	133700	361369300	24150	24150	24150	24150	78
435	20240502	133600	359485600	24200	24200	24200	24200	0
436	20240502	133500	359485600	24200	24150	24200	24150	104
437	20240502	133400	356972250	24150	24150	24150	24150	0
438	20240502	133300	356972250	24150	24150	24150	24150	14
439	20240502	133200	356634150	24250	24250	24250	24250	0
440	20240502	133100	356634150	24250	24200	24250	24200	20
441	20240502	133000	356149750	24150	24200	24200	24150	63
442	20240502	132900	354625900	24250	24250	24250	24250	5
443	20240502	132800	354504650	24150	24200	24200	24150	45
444	20240502	132700	353416300	24200	24250	24250	24200	44
445	20240502	132600	352351250	24150	24150	24150	24150	14
446	20240502	132500	352013150	24200	24200	24200	24200	0
447	20240502	132400	352013150	24200	24150	24250	24150	67
448	20240502	132300	350392150	24250	24250	24250	24250	5
449	20240502	132200	350270900	24200	24200	24200	24200	66
450	20240502	132100	348673700	24200	24200	24200	24200	14
451	20240502	132000	348334900	24200	24200	24200	24200	1
452	20240502	131900	348310700	24200	24200	24200	24200	67
453	20240502	131800	346689300	24200	24200	24250	24200	23
454	20240502	131700	346132450	24150	24200	24200	24150	125
455	20240502	131600	343110500	24200	24200	24200	24200	0
456	20240502	131500	343110500	24200	24200	24200	24200	0
457	20240502	131400	343110500	24200	24200	24200	24200	44
458	20240502	131300	342045700	24200	24200	24200	24200	1
459	20240502	131200	342021500	24200	24300	24300	24200	624
460	20240502	131100	326859600	24300	24300	24300	24300	0
461	20240502	131000	326859600	24300	24300	24300	24300	14
462	20240502	130900	326519400	24300	24300	24300	24300	43
463	20240502	130800	325474500	24350	24300	24350	24300	15
464	20240502	130700	325109950	24300	24350	24350	24300	1422
465	20240502	130600	290487650	24300	24300	24300	24300	0
466	20240502	130500	290487650	24300	24300	24300	24300	14
467	20240502	130400	290147450	24300	24300	24300	24300	52
468	20240502	130300	288883850	24300	24250	24300	24250	290
469	20240502	130200	281840650	24200	24200	24200	24200	72
470	20240502	130100	280098250	24250	24200	24250	24200	16
471	20240502	130000	279710950	24200	24200	24200	24200	14
472	20240502	125900	279372150	24200	24200	24200	24200	63
473	20240502	125800	277847550	24200	24200	24200	24200	0
474	20240502	125700	277847550	24200	24200	24200	24200	73
475	20240502	125600	276080950	24200	24200	24200	24200	246
476	20240502	125500	270127750	24200	24200	24200	24200	6
477	20240502	125400	269982550	24250	24250	24250	24200	44
478	20240502	125300	268916250	24250	24250	24250	24250	20
479	20240502	125200	268431250	24150	24250	24250	24150	14
480	20240502	125100	268093050	24150	24150	24300	24150	193
481	20240502	125000	263424650	24100	24150	24200	24100	46
482	20240502	124900	262313550	24150	24200	24200	24150	41
483	20240502	124800	261321650	24200	24200	24200	24200	135
484	20240502	124700	258054650	24150	24100	24150	24100	20
485	20240502	124600	257572300	24150	24150	24200	24150	81
486	20240502	124500	255616000	24100	24100	24100	24100	14
487	20240502	124400	255278600	24150	24100	24150	24100	55
488	20240502	124300	253952800	24100	24200	24200	24100	15
489	20240502	124200	253591200	24100	24150	24200	24100	12
490	20240502	124100	253301250	24150	24100	24200	24100	72
491	20240502	124000	251562450	24100	24100	24100	24100	13
492	20240502	123900	251249150	24150	24150	24150	24150	57
493	20240502	123800	249872600	24200	24100	24200	24100	15
494	20240502	123700	249511000	24150	24150	24150	24150	6
495	20240502	123600	249366100	24200	24200	24200	24200	114
496	20240502	123500	246607300	24200	24200	24200	24200	7
497	20240502	123400	246437900	24200	24200	24200	24200	68
498	20240502	123300	244792300	24200	24200	24200	24200	20
499	20240502	123200	244308300	24100	24100	24100	24100	0
500	20240502	123100	244308300	24100	24150	24150	24100	95
501	20240502	123000	242014700	24150	24150	24150	24150	0
502	20240502	122900	242014700	24150	24150	24150	24150	66
503	20240502	122800	240420800	24200	24200	24200	24200	22
504	20240502	122700	239888400	24200	24100	24200	24100	146
505	20240502	122600	236359900	24200	24200	24200	24200	0
506	20240502	122500	236359900	24200	24100	24250	24100	26
507	20240502	122400	235731950	24200	24100	24200	24100	61
508	20240502	122300	234261450	24100	24150	24150	24100	9
509	20240502	122200	234044500	24100	24100	24100	24100	14
510	20240502	122100	233707100	24150	24150	24150	24150	73
511	20240502	122000	231944150	24150	24150	24150	24150	13
512	20240502	121900	231630200	24250	24250	24250	24250	2
513	20240502	121800	231581700	24200	24200	24200	24200	61
514	20240502	121700	230105500	24200	24200	24200	24200	7
515	20240502	121600	229936100	24200	24200	24200	24200	82
516	20240502	121500	227951700	24200	24200	24200	24200	6
517	20240502	121400	227806500	24200	24200	24200	24200	51
518	20240502	121300	226572300	24150	24150	24200	24150	28
519	20240502	121200	225895800	24150	24150	24150	24150	0
520	20240502	121100	225895800	24150	24150	24150	24150	88
521	20240502	121000	223770600	24150	24150	24150	24150	0
522	20240502	120900	223770600	24150	24150	24150	24150	20
523	20240502	120800	223287600	24150	24150	24150	24150	52
524	20240502	120700	222031800	24150	24150	24150	24150	7
525	20240502	120600	221862750	24150	24150	24150	24150	84
526	20240502	120500	219834150	24150	24150	24150	24150	6
527	20240502	120400	219689250	24150	24150	24150	24150	13
528	20240502	120300	219375300	24150	24150	24150	24150	57
529	20240502	120200	217998750	24150	24150	24150	24150	15
530	20240502	120100	217636500	24150	24150	24150	24150	70
531	20240502	120000	215946000	24150	24150	24150	24150	15
532	20240502	115900	215583750	24150	24200	24200	24150	65
533	20240502	115800	214011150	24250	24250	24250	24250	1
534	20240502	115700	213986900	24100	24100	24100	24050	88
535	20240502	115600	211866200	24050	24050	24050	24050	0
536	20240502	115500	211866200	24050	24050	24150	24050	23
537	20240502	115400	211312350	24200	24200	24200	24050	384
538	20240502	115300	202019850	24200	24100	24200	24050	81
539	20240502	115200	200070700	24100	24100	24100	24100	1
540	20240502	115100	200046600	24100	24100	24100	24100	176
541	20240502	115000	195805000	24100	24100	24100	24100	2
542	20240502	114900	195756800	24100	24100	24100	24100	9
543	20240502	114800	195539900	24100	24100	24100	24100	58
544	20240502	114700	194142100	24100	24100	24100	24100	1
545	20240502	114600	194118000	24200	24150	24200	24100	38
546	20240502	114500	193200950	24100	24100	24100	24100	71
547	20240502	114400	191489850	24100	24100	24100	24100	15
548	20240502	114300	191128350	24100	24100	24100	24100	59
549	20240502	114200	189706450	24100	24100	24100	24100	36
550	20240502	114100	188838850	24150	24100	24150	24100	17
551	20240502	114000	188428650	24100	24100	24100	24100	67
552	20240502	113900	186813950	24150	24150	24150	24150	11
553	20240502	113800	186548300	24200	24100	24200	24100	285
554	20240502	113700	179660100	24100	24100	24100	24100	21
555	20240502	113600	179154000	24100	24100	24100	24100	14
556	20240502	113500	178816600	24100	24150	24150	24100	82
557	20240502	113400	176840150	24200	24150	24200	24150	3
558	20240502	113300	176767650	24150	24100	24150	24100	266
559	20240502	113200	170347400	24100	24100	24100	24100	1
560	20240502	113100	170323300	24100	24100	24100	24100	6
561	20240502	113000	170178700	24100	24100	24100	24100	91
562	20240502	112900	167985600	24100	24100	24100	24100	7
563	20240502	112800	167816900	24100	24150	24150	24100	74
564	20240502	112700	166032800	24150	24150	24150	24150	6
565	20240502	112600	165887900	24150	24150	24200	24150	77
566	20240502	112500	164025250	24150	24100	24150	24100	69
567	20240502	112400	162359400	24150	24150	24150	24150	23
568	20240502	112300	161803950	24100	24100	24100	24100	16
569	20240502	112200	161418350	24150	24150	24150	24150	258
570	20240502	112100	155187650	24150	24100	24150	24100	35
571	20240502	112000	154343150	24100	24100	24100	24100	1
572	20240502	111900	154319050	24150	24100	24150	24100	22
573	20240502	111800	153788800	24100	24100	24100	24100	47
574	20240502	111700	152656100	24100	24100	24100	24100	20
575	20240502	111600	152174100	24100	24100	24100	24100	4
576	20240502	111500	152077700	24100	24100	24100	24100	162
577	20240502	111400	148173500	24100	24100	24100	24100	14
578	20240502	111300	147836100	24100	24100	24100	24100	9
579	20240502	111200	147619200	24150	24150	24150	24150	70
580	20240502	111100	145928700	24150	24150	24150	24150	23
581	20240502	111000	145373250	24200	24250	24250	24150	87
582	20240502	110900	143268500	24250	24150	24250	24150	11
583	20240502	110800	143002550	24150	24150	24200	24150	26
584	20240502	110700	142374150	24150	24150	24150	24150	91
585	20240502	110600	140176500	24150	24150	24150	24150	2
586	20240502	110500	140128200	24200	24150	24200	24150	92
587	20240502	110400	137906350	24150	24150	24150	24150	2
588	20240502	110300	137858050	24100	24150	24200	24100	151
589	20240502	110200	134212050	24150	24150	24150	24150	0
590	20240502	110100	134212050	24150	24150	24150	24150	15
591	20240502	110000	133849800	24250	24250	24250	24250	1
592	20240502	105900	133825550	24150	24150	24200	24150	49
593	20240502	105800	132640850	24150	24150	24150	24150	2
594	20240502	105700	132592550	24150	24150	24150	24150	0
595	20240502	105600	132592550	24150	24150	24150	24150	22
596	20240502	105500	132061250	24150	24150	24150	24150	51
597	20240502	105400	130829600	24150	24150	24150	24150	15
598	20240502	105300	130467350	24200	24150	24200	24150	4
599	20240502	105200	130370650	24150	24200	24200	24150	27
600	20240502	105100	129718500	24150	24150	24150	24150	1
601	20240502	105000	129694350	24150	24150	24150	24150	8
602	20240502	104900	129501150	24150	24150	24150	24150	15
603	20240502	104800	129138900	24150	24150	24150	24150	8
604	20240502	104700	128945700	24150	24150	24150	24150	15
605	20240502	104600	128583450	24200	24150	24200	24150	10
606	20240502	104500	128341550	24200	24250	24250	24200	10
607	20240502	104400	128099300	24200	24200	24200	24200	10
608	20240502	104300	127857300	24200	24200	24200	24200	180
609	20240502	104200	123501300	24200	24200	24200	24200	8
610	20240502	104100	123307700	24250	24200	24250	24200	3
611	20240502	104000	123235050	24200	24250	24250	24200	8
612	20240502	103900	123041400	24250	24200	24250	24200	8
613	20240502	103800	122847550	24200	24200	24200	24200	23
614	20240502	103700	122290950	24200	24250	24250	24200	14
615	20240502	103600	121951600	24200	24200	24250	24200	158
616	20240502	103500	118127950	24200	24200	24200	24200	2
617	20240502	103400	118079550	24200	24200	24200	24200	2
618	20240502	103300	118031150	24300	24250	24300	24200	279
619	20240502	103200	111265400	24250	24300	24350	24250	258
620	20240502	103100	104996050	24300	24250	24300	24250	7
621	20240502	103000	104826250	24200	24300	24300	24200	214
622	20240502	102900	99626150	24300	24250	24300	24250	6
623	20240502	102800	99480600	24250	24250	24250	24250	23
624	20240502	102700	98922850	24250	24200	24250	24200	2
625	20240502	102600	98874400	24200	24250	24250	24200	8
626	20240502	102500	98680750	24200	24200	24250	24200	4
627	20240502	102400	98583900	24200	24250	24250	24200	148
628	20240502	102300	94995300	24250	24250	24250	24250	1
629	20240502	102200	94971050	24200	24200	24200	24200	9
630	20240502	102100	94753250	24200	24250	24250	24200	47
631	20240502	102000	93614600	24200	24200	24200	24200	8
632	20240502	101900	93421000	24250	24200	24250	24200	2
633	20240502	101800	93372550	24200	24200	24200	24200	7
634	20240502	101700	93203150	24200	24200	24200	24200	3
635	20240502	101600	93130550	24200	24200	24200	24200	59
636	20240502	101500	91702750	24200	24200	24200	24200	2
637	20240502	101400	91654350	24200	24200	24250	24200	49
638	20240502	101300	90466500	24200	24200	24200	24200	0
639	20240502	101200	90466500	24200	24200	24200	24200	9
640	20240502	101100	90248700	24200	24250	24250	24200	23
641	20240502	101000	89692050	24250	24200	24250	24200	21
642	20240502	100900	89183200	24200	24200	24200	24200	9
643	20240502	100800	88965400	24150	24150	24150	24150	8
644	20240502	100700	88772200	24150	24150	24200	24150	11
645	20240502	100600	88506500	24200	24150	24200	24150	12
646	20240502	100500	88216600	24150	24150	24200	24150	4
647	20240502	100400	88119950	24150	24150	24150	24150	6
648	20240502	100300	87975050	24200	24150	24200	24150	2
649	20240502	100200	87926700	24150	24150	24150	24150	9
650	20240502	100100	87709350	24200	24200	24200	24200	123
651	20240502	100000	84732750	24150	24150	24150	24150	9
652	20240502	095900	84515400	24200	24200	24200	24200	140
653	20240502	095800	81127400	24200	24200	24200	24200	8
654	20240502	095700	80933800	24200	24200	24200	24200	2
655	20240502	095600	80885400	24250	24200	24250	24200	86
656	20240502	095500	78800450	24200	24200	24200	24200	1
657	20240502	095400	78776250	24200	24200	24200	24200	43
658	20240502	095300	77735650	24200	24200	24200	24200	20
659	20240502	095200	77251650	24200	24150	24200	24150	51
660	20240502	095100	76017750	24150	24150	24150	24150	1
661	20240502	095000	75993600	24150	24150	24150	24150	20
662	20240502	094900	75510600	24200	24200	24200	24200	16
663	20240502	094800	75123400	24150	24150	24150	24150	10
664	20240502	094700	74881900	24150	24150	24150	24150	0
665	20240502	094600	74881900	24150	24200	24200	24100	54
666	20240502	094500	73575900	24200	24150	24200	24150	22
667	20240502	094400	73043600	24200	24150	24200	24150	890
668	20240502	094300	51521900	24100	24100	24100	24100	55
669	20240502	094200	50196400	24100	24050	24100	24050	147
670	20240502	094100	46655000	24050	24100	24100	24050	272
671	20240502	094000	40099950	24100	24100	24100	24100	9
672	20240502	093900	39883050	24150	24150	24150	24150	5
673	20240502	093800	39762300	24100	24050	24100	24050	126
674	20240502	093700	36731600	24050	24050	24050	24050	1
675	20240502	093600	36707550	24050	24050	24050	24050	28
676	20240502	093500	36034150	24050	24050	24050	24050	0
677	20240502	093400	36034150	24050	24050	24050	24050	1
678	20240502	093300	36010100	24050	24050	24050	24050	3
679	20240502	093200	35937950	24050	24100	24100	24050	28
680	20240502	093100	35263850	24150	24050	24150	24050	2
681	20240502	093000	35215650	24100	24100	24100	24100	106
682	20240502	092900	32661050	24050	24050	24050	24050	2
683	20240502	092800	32612950	24100	24050	24100	24050	9
684	20240502	092700	32396150	24050	24150	24150	24050	7
685	20240502	092600	32227200	24050	24050	24050	24050	2
686	20240502	092500	32179100	24200	24200	24200	24200	0
687	20240502	092400	32179100	24200	24150	24200	24050	124
688	20240502	092300	29184750	24150	24150	24150	24150	6
689	20240502	092200	29039850	24150	24150	24150	24150	16
690	20240502	092100	28653450	24150	24150	24150	24150	3
691	20240502	092000	28581000	24200	24200	24200	24200	73
692	20240502	091900	26814400	24150	24150	24150	24150	1
693	20240502	091800	26790250	24200	24150	24200	24150	7
694	20240502	091700	26621150	24250	24200	24250	24200	44
695	20240502	091600	25555150	24250	24200	24250	24200	43
696	20240502	091500	24512750	24150	24200	24200	24150	7
697	20240502	091400	24343400	24300	24300	24300	24300	0
698	20240502	091300	24343400	24300	24200	24300	24200	100
699	20240502	091200	21923300	24250	24200	24250	24200	13
700	20240502	091100	21608350	24250	24250	24250	24250	65
701	20240502	091000	20032100	24250	24250	24250	24250	7
702	20240502	090900	19862350	24200	24250	24250	24200	18
703	20240502	090800	19426550	24300	24200	24300	24200	166
704	20240502	090700	15408950	24200	24200	24200	24200	0
705	20240502	090600	15408950	24200	24200	24200	24200	0
706	20240502	090500	15408950	24200	24200	24200	24200	303
707	20240502	090400	8076350	24200	24100	24200	24050	145
708	20240502	090300	4584850	24150	24000	24150	24000	53
709	20240502	090200	3312700	24000	24000	24000	24000	0
710	20240502	090100	3312700	24000	24050	24050	24000	103
711	20240502	090000	840000	24000	24000	24000	24000	35