KissMeData/111380/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	201400	2422939200	24000	24000	24000	24000	473
3	20240502	201300	2422939200	24000	24000	24000	24000	0
4	20240502	201200	2422939200	24000	24000	24000	24000	0
5	20240502	201100	2422939200	24000	24000	24000	24000	0
6	20240502	201000	2422939200	24000	24000	24000	24000	0
7	20240502	200900	2422939200	24000	24000	24000	24000	0
8	20240502	200800	2422939200	24000	24000	24000	24000	0
9	20240502	200700	2422939200	24000	24000	24000	24000	0
10	20240502	200600	2422939200	24000	24000	24000	24000	0
11	20240502	200500	2422939200	24000	24000	24000	24000	0
12	20240502	200400	2422939200	24000	24000	24000	24000	0
13	20240502	200300	2422939200	24000	24000	24000	24000	0
14	20240502	200200	2422939200	24000	24000	24000	24000	0
15	20240502	200100	2422939200	24000	24000	24000	24000	0
16	20240502	200000	2422939200	24000	24000	24000	24000	0
17	20240502	195900	2422939200	24000	24000	24000	24000	0
18	20240502	195800	2422939200	24000	24000	24000	24000	0
19	20240502	195700	2422939200	24000	24000	24000	24000	0
20	20240502	195600	2422939200	24000	24000	24000	24000	0
21	20240502	195500	2422939200	24000	24000	24000	24000	0
22	20240502	195400	2422939200	24000	24000	24000	24000	0
23	20240502	195300	2422939200	24000	24000	24000	24000	0
24	20240502	195200	2422939200	24000	24000	24000	24000	0
25	20240502	195100	2422939200	24000	24000	24000	24000	0
26	20240502	195000	2422939200	24000	24000	24000	24000	0
27	20240502	194900	2422939200	24000	24000	24000	24000	0
28	20240502	194800	2422939200	24000	24000	24000	24000	0
29	20240502	194700	2422939200	24000	24000	24000	24000	0
30	20240502	194600	2422939200	24000	24000	24000	24000	0
31	20240502	194500	2422939200	24000	24000	24000	24000	0
32	20240502	194400	2422939200	24000	24000	24000	24000	473
33	20240502	194300	2422939200	24000	24000	24000	24000	0
34	20240502	194200	2422939200	24000	24000	24000	24000	0
35	20240502	194100	2422939200	24000	24000	24000	24000	0
36	20240502	194000	2422939200	24000	24000	24000	24000	0
37	20240502	193900	2422939200	24000	24000	24000	24000	0
38	20240502	193800	2422939200	24000	24000	24000	24000	0
39	20240502	193700	2422939200	24000	24000	24000	24000	0
40	20240502	193600	2422939200	24000	24000	24000	24000	0
41	20240502	193500	2422939200	24000	24000	24000	24000	0
42	20240502	193400	2422939200	24000	24000	24000	24000	0
43	20240502	193300	2422939200	24000	24000	24000	24000	0
44	20240502	193200	2422939200	24000	24000	24000	24000	0
45	20240502	193100	2422939200	24000	24000	24000	24000	0
46	20240502	193000	2422939200	24000	24000	24000	24000	0
47	20240502	192900	2422939200	24000	24000	24000	24000	0
48	20240502	192800	2422939200	24000	24000	24000	24000	0
49	20240502	192700	2422939200	24000	24000	24000	24000	0
50	20240502	192600	2422939200	24000	24000	24000	24000	0
51	20240502	192500	2422939200	24000	24000	24000	24000	0
52	20240502	192400	2422939200	24000	24000	24000	24000	0
53	20240502	192300	2422939200	24000	24000	24000	24000	0
54	20240502	192200	2422939200	24000	24000	24000	24000	0
55	20240502	192100	2422939200	24000	24000	24000	24000	0
56	20240502	192000	2422939200	24000	24000	24000	24000	0
57	20240502	191900	2422939200	24000	24000	24000	24000	0
58	20240502	191800	2422939200	24000	24000	24000	24000	0
59	20240502	191700	2422939200	24000	24000	24000	24000	0
60	20240502	191600	2422939200	24000	24000	24000	24000	0
61	20240502	191500	2422939200	24000	24000	24000	24000	0
62	20240502	191400	2422939200	24000	24000	24000	24000	473
63	20240502	191300	2422939200	24000	24000	24000	24000	0
64	20240502	191200	2422939200	24000	24000	24000	24000	0
65	20240502	191100	2422939200	24000	24000	24000	24000	0
66	20240502	191000	2422939200	24000	24000	24000	24000	0
67	20240502	190900	2422939200	24000	24000	24000	24000	0
68	20240502	190800	2422939200	24000	24000	24000	24000	0
69	20240502	190700	2422939200	24000	24000	24000	24000	0
70	20240502	190600	2422939200	24000	24000	24000	24000	0
71	20240502	190500	2422939200	24000	24000	24000	24000	0
72	20240502	190400	2422939200	24000	24000	24000	24000	0
73	20240502	190300	2422939200	24000	24000	24000	24000	0
74	20240502	190200	2422939200	24000	24000	24000	24000	0
75	20240502	190100	2422939200	24000	24000	24000	24000	0
76	20240502	190000	2422939200	24000	24000	24000	24000	0
77	20240502	185900	2422939200	24000	24000	24000	24000	0
78	20240502	185800	2422939200	24000	24000	24000	24000	0
79	20240502	185700	2422939200	24000	24000	24000	24000	0
80	20240502	185600	2422939200	24000	24000	24000	24000	0
81	20240502	185500	2422939200	24000	24000	24000	24000	0
82	20240502	185400	2422939200	24000	24000	24000	24000	0
83	20240502	185300	2422939200	24000	24000	24000	24000	0
84	20240502	185200	2422939200	24000	24000	24000	24000	0
85	20240502	185100	2422939200	24000	24000	24000	24000	0
86	20240502	185000	2422939200	24000	24000	24000	24000	0
87	20240502	184900	2422939200	24000	24000	24000	24000	0
88	20240502	184800	2422939200	24000	24000	24000	24000	0
89	20240502	184700	2422939200	24000	24000	24000	24000	0
90	20240502	184600	2422939200	24000	24000	24000	24000	0
91	20240502	184500	2422939200	24000	24000	24000	24000	0
92	20240502	184400	2422939200	24000	24000	24000	24000	473
93	20240502	184300	2422939200	24000	24000	24000	24000	0
94	20240502	184200	2422939200	24000	24000	24000	24000	0
95	20240502	184100	2422939200	24000	24000	24000	24000	0
96	20240502	184000	2422939200	24000	24000	24000	24000	0
97	20240502	183900	2422939200	24000	24000	24000	24000	0
98	20240502	183800	2422939200	24000	24000	24000	24000	0
99	20240502	183700	2422939200	24000	24000	24000	24000	0
100	20240502	183600	2422939200	24000	24000	24000	24000	0
101	20240502	183500	2422939200	24000	24000	24000	24000	0
102	20240502	183400	2422939200	24000	24000	24000	24000	0
103	20240502	183300	2422939200	24000	24000	24000	24000	0
104	20240502	183200	2422939200	24000	24000	24000	24000	0
105	20240502	183100	2422939200	24000	24000	24000	24000	0
106	20240502	183000	2422939200	24000	24000	24000	24000	0
107	20240502	182900	2422939200	24000	24000	24000	24000	0
108	20240502	182800	2422939200	24000	24000	24000	24000	0
109	20240502	182700	2422939200	24000	24000	24000	24000	0
110	20240502	182600	2422939200	24000	24000	24000	24000	0
111	20240502	182500	2422939200	24000	24000	24000	24000	0
112	20240502	182400	2422939200	24000	24000	24000	24000	0
113	20240502	182300	2422939200	24000	24000	24000	24000	0
114	20240502	182200	2422939200	24000	24000	24000	24000	0
115	20240502	182100	2422939200	24000	24000	24000	24000	0
116	20240502	182000	2422939200	24000	24000	24000	24000	0
117	20240502	181900	2422939200	24000	24000	24000	24000	0
118	20240502	181800	2422939200	24000	24000	24000	24000	0
119	20240502	181700	2422939200	24000	24000	24000	24000	0
120	20240502	181600	2422939200	24000	24000	24000	24000	0
121	20240502	181500	2422939200	24000	24000	24000	24000	0
122	20240502	181400	2422939200	24000	24000	24000	24000	473
123	20240502	181300	2422939200	24000	24000	24000	24000	0
124	20240502	181200	2422939200	24000	24000	24000	24000	0
125	20240502	181100	2422939200	24000	24000	24000	24000	0
126	20240502	181000	2422939200	24000	24000	24000	24000	0
127	20240502	180900	2422939200	24000	24000	24000	24000	0
128	20240502	180800	2422939200	24000	24000	24000	24000	0
129	20240502	180700	2422939200	24000	24000	24000	24000	0
130	20240502	180600	2422939200	24000	24000	24000	24000	0
131	20240502	180500	2422939200	24000	24000	24000	24000	0
132	20240502	180400	2422939200	24000	24000	24000	24000	0
133	20240502	180300	2422939200	24000	24000	24000	24000	0
134	20240502	180200	2422939200	24000	24000	24000	24000	0
135	20240502	180100	2422939200	24000	24000	24000	24000	0
136	20240502	180000	2422939200	24000	24000	24000	24000	0
137	20240502	175900	2422939200	24000	24000	24000	24000	0
138	20240502	175800	2422939200	24000	24000	24000	24000	0
139	20240502	175700	2422939200	24000	24000	24000	24000	0
140	20240502	175600	2422939200	24000	24000	24000	24000	0
141	20240502	175500	2422939200	24000	24000	24000	24000	0
142	20240502	175400	2422939200	24000	24000	24000	24000	0
143	20240502	175300	2422939200	24000	24000	24000	24000	0
144	20240502	175200	2422939200	24000	24000	24000	24000	0
145	20240502	175100	2422939200	24000	24000	24000	24000	0
146	20240502	175000	2422939200	24000	24000	24000	24000	0
147	20240502	174900	2422939200	24000	24000	24000	24000	0
148	20240502	174800	2422939200	24000	24000	24000	24000	0
149	20240502	174700	2422939200	24000	24000	24000	24000	0
150	20240502	174600	2422939200	24000	24000	24000	24000	0
151	20240502	174500	2422939200	24000	24000	24000	24000	0
152	20240502	174400	2422939200	24000	24000	24000	24000	473
153	20240502	174300	2422939200	24000	24000	24000	24000	0
154	20240502	174200	2422939200	24000	24000	24000	24000	0
155	20240502	174100	2422939200	24000	24000	24000	24000	0
156	20240502	174000	2422939200	24000	24000	24000	24000	0
157	20240502	173900	2422939200	24000	24000	24000	24000	0
158	20240502	173800	2422939200	24000	24000	24000	24000	0
159	20240502	173700	2422939200	24000	24000	24000	24000	0
160	20240502	173600	2422939200	24000	24000	24000	24000	0
161	20240502	173500	2422939200	24000	24000	24000	24000	0
162	20240502	173400	2422939200	24000	24000	24000	24000	0
163	20240502	173300	2422939200	24000	24000	24000	24000	0
164	20240502	173200	2422939200	24000	24000	24000	24000	0
165	20240502	173100	2422939200	24000	24000	24000	24000	0
166	20240502	173000	2422939200	24000	24000	24000	24000	0
167	20240502	172900	2422939200	24000	24000	24000	24000	0
168	20240502	172800	2422939200	24000	24000	24000	24000	0
169	20240502	172700	2422939200	24000	24000	24000	24000	0
170	20240502	172600	2422939200	24000	24000	24000	24000	0
171	20240502	172500	2422939200	24000	24000	24000	24000	0
172	20240502	172400	2422939200	24000	24000	24000	24000	0
173	20240502	172300	2422939200	24000	24000	24000	24000	0
174	20240502	172200	2422939200	24000	24000	24000	24000	0
175	20240502	172100	2422939200	24000	24000	24000	24000	0
176	20240502	172000	2422939200	24000	24000	24000	24000	0
177	20240502	171900	2422939200	24000	24000	24000	24000	0
178	20240502	171800	2422939200	24000	24000	24000	24000	0
179	20240502	171700	2422939200	24000	24000	24000	24000	0
180	20240502	171600	2422939200	24000	24000	24000	24000	0
181	20240502	171500	2422939200	24000	24000	24000	24000	0
182	20240502	171400	2422939200	24000	24000	24000	24000	473
183	20240502	171300	2422939200	24000	24000	24000	24000	0
184	20240502	171200	2422939200	24000	24000	24000	24000	0
185	20240502	171100	2422939200	24000	24000	24000	24000	0
186	20240502	171000	2422939200	24000	24000	24000	24000	0
187	20240502	170900	2422939200	24000	24000	24000	24000	0
188	20240502	170800	2422939200	24000	24000	24000	24000	0
189	20240502	170700	2422939200	24000	24000	24000	24000	0
190	20240502	170600	2422939200	24000	24000	24000	24000	0
191	20240502	170500	2422939200	24000	24000	24000	24000	0
192	20240502	170400	2422939200	24000	24000	24000	24000	0
193	20240502	170300	2422939200	24000	24000	24000	24000	0
194	20240502	170200	2422939200	24000	24000	24000	24000	0
195	20240502	170100	2422939200	24000	24000	24000	24000	0
196	20240502	170000	2422939200	24000	24000	24000	24000	0
197	20240502	165900	2422939200	24000	24000	24000	24000	0
198	20240502	165800	2422939200	24000	24000	24000	24000	0
199	20240502	165700	2422939200	24000	24000	24000	24000	0
200	20240502	165600	2422939200	24000	24000	24000	24000	0
201	20240502	165500	2422939200	24000	24000	24000	24000	0
202	20240502	165400	2422939200	24000	24000	24000	24000	0
203	20240502	165300	2422939200	24000	24000	24000	24000	0
204	20240502	165200	2422939200	24000	24000	24000	24000	0
205	20240502	165100	2422939200	24000	24000	24000	24000	0
206	20240502	165000	2422939200	24000	24000	24000	24000	0
207	20240502	164900	2422939200	24000	24000	24000	24000	0
208	20240502	164800	2422939200	24000	24000	24000	24000	0
209	20240502	164700	2422939200	24000	24000	24000	24000	0
210	20240502	164600	2422939200	24000	24000	24000	24000	0
211	20240502	164500	2422939200	24000	24000	24000	24000	0
212	20240502	164400	2422939200	24000	24000	24000	24000	473
213	20240502	164300	2422939200	24000	24000	24000	24000	0
214	20240502	164200	2422939200	24000	24000	24000	24000	0
215	20240502	164100	2422939200	24000	24000	24000	24000	0
216	20240502	164000	2422939200	24000	24000	24000	24000	0
217	20240502	163900	2422939200	24000	24000	24000	24000	0
218	20240502	163800	2422939200	24000	24000	24000	24000	0
219	20240502	163700	2422939200	24000	24000	24000	24000	0
220	20240502	163600	2422939200	24000	24000	24000	24000	0
221	20240502	163500	2422939200	24000	24000	24000	24000	0
222	20240502	163400	2422939200	24000	24000	24000	24000	0
223	20240502	163300	2422939200	24000	24000	24000	24000	0
224	20240502	163200	2422939200	24000	24000	24000	24000	0
225	20240502	163100	2422939200	24000	24000	24000	24000	0
226	20240502	163000	2422939200	24000	24000	24000	24000	0
227	20240502	162900	2422939200	24000	24000	24000	24000	0
228	20240502	162800	2422939200	24000	24000	24000	24000	0
229	20240502	162700	2422939200	24000	24000	24000	24000	0
230	20240502	162600	2422939200	24000	24000	24000	24000	0
231	20240502	162500	2422939200	24000	24000	24000	24000	0
232	20240502	162400	2422939200	24000	24000	24000	24000	0
233	20240502	162300	2422939200	24000	24000	24000	24000	0
234	20240502	162200	2422939200	24000	24000	24000	24000	0
235	20240502	162100	2422939200	24000	24000	24000	24000	0
236	20240502	162000	2422939200	24000	24000	24000	24000	0
237	20240502	161900	2422939200	24000	24000	24000	24000	0
238	20240502	161800	2422939200	24000	24000	24000	24000	0
239	20240502	161700	2422939200	24000	24000	24000	24000	0
240	20240502	161600	2422939200	24000	24000	24000	24000	0
241	20240502	161500	2422939200	24000	24000	24000	24000	0
242	20240502	161400	2422939200	24000	24000	24000	24000	473
243	20240502	161300	2422939200	24000	24000	24000	24000	0
244	20240502	161200	2422939200	24000	24000	24000	24000	0
245	20240502	161100	2422939200	24000	24000	24000	24000	0
246	20240502	161000	2422939200	24000	24000	24000	24000	0
247	20240502	160900	2422939200	24000	24000	24000	24000	0
248	20240502	160800	2422939200	24000	24000	24000	24000	0
249	20240502	160700	2422939200	24000	24000	24000	24000	0
250	20240502	160600	2422939200	24000	24000	24000	24000	0
251	20240502	160500	2422939200	24000	24000	24000	24000	0
252	20240502	160400	2422939200	24000	24000	24000	24000	0
253	20240502	160300	2422939200	24000	24000	24000	24000	0
254	20240502	160200	2422939200	24000	24000	24000	24000	0
255	20240502	160100	2422939200	24000	24000	24000	24000	0
256	20240502	160000	2422939200	24000	24000	24000	24000	0
257	20240502	155900	2422939200	24000	24000	24000	24000	0
258	20240502	155800	2422939200	24000	24000	24000	24000	0
259	20240502	155700	2422939200	24000	24000	24000	24000	0
260	20240502	155600	2422939200	24000	24000	24000	24000	0
261	20240502	155500	2422939200	24000	24000	24000	24000	0
262	20240502	155400	2422939200	24000	24000	24000	24000	0
263	20240502	155300	2422939200	24000	24000	24000	24000	0
264	20240502	155200	2422939200	24000	24000	24000	24000	0
265	20240502	155100	2422939200	24000	24000	24000	24000	0
266	20240502	155000	2422939200	24000	24000	24000	24000	0
267	20240502	154900	2422939200	24000	24000	24000	24000	0
268	20240502	154800	2422939200	24000	24000	24000	24000	0
269	20240502	154700	2422939200	24000	24000	24000	24000	0
270	20240502	154600	2422939200	24000	24000	24000	24000	0
271	20240502	154500	2422939200	24000	24000	24000	24000	0
272	20240502	154400	2422939200	24000	24000	24000	24000	473
273	20240502	154300	2422939200	24000	24000	24000	24000	0
274	20240502	154200	2422939200	24000	24000	24000	24000	0
275	20240502	154100	2422939200	24000	24000	24000	24000	0
276	20240502	154000	2422939200	24000	24000	24000	24000	0
277	20240502	153900	2422939200	24000	24000	24000	24000	0
278	20240502	153800	2422939200	24000	24000	24000	24000	0
279	20240502	153700	2422939200	24000	24000	24000	24000	0
280	20240502	153600	2422939200	24000	24000	24000	24000	0
281	20240502	153500	2422939200	24000	24000	24000	24000	0
282	20240502	153400	2422939200	24000	24000	24000	24000	0
283	20240502	153300	2422939200	24000	24000	24000	24000	0
284	20240502	153200	2422939200	24000	24000	24000	24000	0
285	20240502	153100	2422939200	24000	24000	24000	24000	0
286	20240502	153000	2422939200	24000	24000	24000	24000	473
287	20240502	152900	2411587200	24000	24000	24000	24000	0
288	20240502	152800	2411587200	24000	24000	24000	24000	0
289	20240502	152700	2411587200	24000	24000	24000	24000	0
290	20240502	152600	2411587200	24000	24000	24000	24000	0
291	20240502	152500	2411587200	24000	24000	24000	24000	0
292	20240502	152400	2411587200	24000	24000	24000	24000	0
293	20240502	152300	2411587200	24000	24000	24000	24000	0
294	20240502	152200	2411587200	24000	24000	24000	24000	0
295	20240502	152100	2411587200	24000	24000	24000	24000	0
296	20240502	152000	2411587200	24000	24000	24000	24000	0
297	20240502	151900	2411587200	24000	23900	24000	23850	43
298	20240502	151800	2410560950	23900	23950	23950	23900	123
299	20240502	151700	2407617150	24000	23950	24000	23950	80
300	20240502	151600	2405699400	23900	23950	23950	23900	238
301	20240502	151500	2400011150	23950	23950	23950	23950	2
302	20240502	151400	2399963250	23950	23950	24000	23950	104
303	20240502	151300	2397469850	23950	23950	23950	23950	62
304	20240502	151200	2395984950	23950	24050	24050	23900	104
305	20240502	151100	2393488700	24000	23950	24000	23950	63
306	20240502	151000	2391976800	24050	24050	24050	24050	2
307	20240502	150900	2391928700	24050	24050	24050	24000	110
308	20240502	150800	2389284200	23950	23950	23950	23950	58
309	20240502	150700	2387895100	23900	23950	24050	23900	86
310	20240502	150600	2385832550	24000	24000	24000	24000	18
311	20240502	150500	2385400550	24000	24050	24050	24000	104
312	20240502	150400	2382902700	24050	24000	24050	24000	268
313	20240502	150300	2376467800	23950	23950	23950	23950	55
314	20240502	150200	2375150550	23950	24000	24000	23950	75
315	20240502	150100	2373351450	23900	24000	24050	23900	109
316	20240502	150000	2370737700	23950	24000	24000	23950	13
317	20240502	145900	2370426250	24000	23950	24000	23950	154
318	20240502	145800	2366735100	24000	23950	24000	23950	50
319	20240502	145700	2365536050	23950	23950	23950	23950	109
320	20240502	145600	2362925500	24000	24000	24000	24000	48
321	20240502	145500	2361773500	24000	24000	24000	23950	126
322	20240502	145400	2358750850	24000	24000	24000	24000	39
323	20240502	145300	2357814850	23950	24000	24000	23950	105
324	20240502	145200	2355299100	24050	23950	24050	23950	77
325	20240502	145100	2353451450	24000	24000	24000	24000	21
326	20240502	145000	2352947450	24000	23900	24000	23850	129
327	20240502	144900	2349856750	23850	23900	23900	23850	139
328	20240502	144800	2346534800	24000	24000	24000	24000	5
329	20240502	144700	2346414800	24000	24050	24050	24000	215
330	20240502	144600	2341252300	24050	24000	24050	24000	59
331	20240502	144500	2339836250	24000	24000	24000	23950	127
332	20240502	144400	2336790950	24000	24000	24000	24000	70
333	20240502	144300	2335110950	24000	24050	24050	24000	33
334	20240502	144200	2334317400	24000	24000	24000	24000	96
335	20240502	144100	2332013400	24000	24000	24000	24000	73
336	20240502	144000	2330261400	24000	24000	24000	24000	57
337	20240502	143900	2328893400	23950	24000	24000	23950	116
338	20240502	143800	2326113600	24000	24050	24050	24000	175
339	20240502	143700	2321910600	24050	24000	24050	24000	28
340	20240502	143600	2321237650	24050	24050	24050	24050	18
341	20240502	143500	2320804750	24050	24050	24050	24050	374
342	20240502	143400	2311810050	24050	24050	24050	24050	0
343	20240502	143300	2311810050	24050	24050	24050	24050	75
344	20240502	143200	2310006300	24050	24050	24050	24050	187
345	20240502	143100	2305508950	24000	24050	24050	24000	6
346	20240502	143000	2305364900	24000	24050	24050	24000	52
347	20240502	142900	2304116850	24000	24000	24000	23950	101
348	20240502	142800	2301692900	23950	23900	23950	23900	32
349	20240502	142700	2300927500	23850	23900	23900	23850	200
350	20240502	142600	2296153150	23950	23950	23950	23950	61
351	20240502	142500	2294692200	23950	23900	23950	23900	96
352	20240502	142400	2292393050	23950	23950	23950	23950	31
353	20240502	142300	2291650600	23950	23950	23950	23950	125
354	20240502	142200	2288656850	23950	23950	23950	23950	42
355	20240502	142100	2287650950	23900	23900	23950	23900	63
356	20240502	142000	2286143700	23900	23900	23900	23900	79
357	20240502	141900	2284255600	23900	23900	23900	23900	3
358	20240502	141800	2284183900	23900	23900	23900	23850	200
359	20240502	141700	2279407200	23950	23900	23950	23850	85
360	20240502	141600	2277375600	23900	23950	23950	23900	90
361	20240502	141500	2275221600	23950	23900	23950	23900	382
362	20240502	141400	2266091500	23950	23950	23950	23900	182
363	20240502	141300	2261734900	24000	23950	24000	23950	309
364	20240502	141200	2254332800	23950	24000	24000	23950	102
365	20240502	141100	2251888950	24000	24050	24050	24000	401
366	20240502	141000	2242257950	24050	24100	24100	24000	52
367	20240502	140900	2241005850	24050	24050	24050	24050	6
368	20240502	140800	2240861550	24050	24150	24150	24050	160
369	20240502	140700	2237013050	24150	24150	24150	24150	38
370	20240502	140600	2236095350	24150	24150	24150	24150	88
371	20240502	140500	2233970150	24150	24150	24150	24150	83
372	20240502	140400	2231965700	24150	24150	24150	24150	0
373	20240502	140300	2231965700	24150	24150	24150	24150	76
374	20240502	140200	2230130300	24150	24150	24150	24150	109
375	20240502	140100	2227497950	24150	24150	24150	24150	57
376	20240502	140000	2226121400	24150	24150	24150	24150	39
377	20240502	135900	2225179550	24100	24150	24150	24050	178
378	20240502	135800	2220885450	24150	24150	24150	24150	6
379	20240502	135700	2220740550	24150	24150	24150	24150	24
380	20240502	135600	2220160950	24150	24150	24150	24150	126
381	20240502	135500	2217118050	24150	24150	24150	24150	50
382	20240502	135400	2215910550	24150	24150	24150	24150	57
383	20240502	135300	2214534000	24100	24100	24150	24100	102
384	20240502	135200	2212075700	24150	24100	24150	24100	40
385	20240502	135100	2211110700	24100	24100	24100	24100	83
386	20240502	135000	2209110400	24100	24100	24100	24100	83
387	20240502	134900	2207110100	24100	24100	24100	24100	85
388	20240502	134800	2205061600	24100	24150	24150	24100	75
389	20240502	134700	2203252500	24150	24100	24150	24100	400
390	20240502	134600	2193596250	24100	24100	24100	24050	81
391	20240502	134500	2191645250	24150	24150	24150	24150	39
392	20240502	134400	2190703400	24150	24100	24150	24100	215
393	20240502	134300	2185519500	24100	24100	24100	24100	1
394	20240502	134200	2185495400	24100	24100	24100	24100	287
395	20240502	134100	2178578700	24100	24100	24100	24100	18
396	20240502	134000	2178144900	24050	24050	24050	24050	106
397	20240502	133900	2175595600	24050	24050	24050	24050	3
398	20240502	133800	2175523450	24050	24050	24050	24000	81
399	20240502	133700	2173575650	24050	24100	24100	23950	204
400	20240502	133600	2168666550	24100	24100	24100	24100	33
401	20240502	133500	2167871250	24100	24150	24150	24100	91
402	20240502	133400	2165677250	24100	24100	24100	24100	70
403	20240502	133300	2163990250	24100	24150	24150	24100	53
404	20240502	133200	2162711400	24150	24100	24150	24100	129
405	20240502	133100	2159598650	24100	24100	24100	24100	0
406	20240502	133000	2159598650	24100	24100	24100	24100	41
407	20240502	132900	2158610550	24100	24100	24100	24100	87
408	20240502	132800	2156513850	24000	24100	24100	24000	138
409	20240502	132700	2153199000	24150	24150	24150	24150	96
410	20240502	132600	2150880600	24150	24150	24150	24150	54
411	20240502	132500	2149576500	24150	24150	24150	24150	109
412	20240502	132400	2146944150	24150	24150	24150	24150	0
413	20240502	132300	2146944150	24150	24100	24150	24100	89
414	20240502	132200	2144794850	24150	24100	24150	24100	100
415	20240502	132100	2142380950	24100	24100	24100	24100	0
416	20240502	132000	2142380950	24100	24100	24100	24100	136
417	20240502	131900	2139103350	24100	24100	24100	24100	118
418	20240502	131800	2136259550	24100	24050	24100	24050	369
419	20240502	131700	2127375100	24050	24000	24050	24000	145
420	20240502	131600	2123888100	24050	24050	24050	24000	50
421	20240502	131500	2122686700	24050	24050	24050	24050	79
422	20240502	131400	2120786750	24050	24000	24050	24000	52
423	20240502	131300	2119537150	24000	24000	24000	24000	75
424	20240502	131200	2117737150	24050	24050	24050	24050	94
425	20240502	131100	2115476450	24050	24000	24050	24000	59
426	20240502	131000	2114060350	24000	24000	24050	24000	77
427	20240502	130900	2112209500	23950	24050	24050	23950	540
428	20240502	130800	2099236800	24100	24100	24100	24100	133
429	20240502	130700	2096031500	24100	24050	24100	24050	64
430	20240502	130600	2094489200	24050	24050	24050	24050	0
431	20240502	130500	2094489200	24050	24050	24050	24050	149
432	20240502	130400	2090905750	24050	24000	24050	24000	145
433	20240502	130300	2087418550	24050	24050	24050	24050	90
434	20240502	130200	2085254050	24050	24050	24050	24050	67
435	20240502	130100	2083642700	24050	24050	24050	24000	94
436	20240502	130000	2081385750	24000	24000	24000	23950	115
437	20240502	125900	2078626950	24000	24000	24000	24000	1
438	20240502	125800	2078602950	23950	23950	23950	23950	84
439	20240502	125700	2076591150	24000	24050	24050	24000	93
440	20240502	125600	2074357250	24050	24000	24050	24000	449
441	20240502	125500	2063579700	24050	24050	24050	24050	76
442	20240502	125400	2061751900	24050	24100	24100	24050	82
443	20240502	125300	2059778900	24050	24100	24100	24050	59
444	20240502	125200	2058357050	24050	24050	24050	24050	121
445	20240502	125100	2055447000	24050	24050	24050	24050	180
446	20240502	125000	2051118000	24050	24050	24050	24050	136
447	20240502	124900	2047847200	24050	24050	24050	24050	239
448	20240502	124800	2042099250	23950	24000	24000	23950	146
449	20240502	124700	2038599000	24000	24050	24050	24000	93
450	20240502	124600	2036362450	24050	24050	24050	24050	76
451	20240502	124500	2034534650	24050	24050	24050	24050	50
452	20240502	124400	2033332150	24050	24050	24050	24050	55
453	20240502	124300	2032009400	24050	24050	24050	24050	78
454	20240502	124200	2030133500	24050	24000	24050	24000	34
455	20240502	124100	2029316550	24000	24000	24000	24000	160
456	20240502	124000	2025476550	24000	24000	24000	24000	24
457	20240502	123900	2024900550	24000	24000	24000	24000	42
458	20240502	123800	2023892550	24000	23950	24000	23950	106
459	20240502	123700	2021351000	23950	24000	24000	23950	51
460	20240502	123600	2020129450	24000	23950	24000	23950	93
461	20240502	123500	2017901500	23950	23950	23950	23950	218
462	20240502	123400	2012680400	23950	23950	23950	23900	74
463	20240502	123300	2010908200	23950	23950	23950	23950	98
464	20240502	123200	2008561100	23950	23950	23950	23900	156
465	20240502	123100	2004828250	23900	23900	23950	23900	1367
466	20240502	123000	1972153950	23900	24000	24000	23900	173
467	20240502	122900	1968013850	24000	24050	24050	23900	2628
468	20240502	122800	1905153950	24050	24050	24050	24000	283
469	20240502	122700	1898359800	24050	24050	24100	24050	120
470	20240502	122600	1895472850	24100	24150	24150	24100	283
471	20240502	122500	1888649750	24150	24200	24200	24150	151
472	20240502	122400	1885002150	24200	24200	24200	24200	18
473	20240502	122300	1884566550	24150	24200	24200	24150	108
474	20240502	122200	1881953450	24200	24200	24200	24200	20
475	20240502	122100	1881469450	24150	24200	24200	24150	90
476	20240502	122000	1879292200	24200	24200	24200	24150	106
477	20240502	121900	1876728250	24200	24200	24200	24200	89
478	20240502	121800	1874574450	24250	24250	24250	24250	2
479	20240502	121700	1874525950	24200	24200	24200	24150	131
480	20240502	121600	1871355800	24200	24200	24200	24200	57
481	20240502	121500	1869976400	24200	24200	24200	24150	53
482	20240502	121400	1868693850	24200	24250	24250	24200	141
483	20240502	121300	1865276000	24200	24250	24250	24200	29
484	20240502	121200	1864573250	24250	24250	24250	24200	79
485	20240502	121100	1862658500	24200	24200	24250	24200	116
486	20240502	121000	1859847500	24250	24250	24250	24200	110
487	20240502	120900	1857183450	24200	24200	24250	24200	420
488	20240502	120800	1847016550	24200	24150	24200	24150	506
489	20240502	120700	1834795100	24100	24150	24150	24100	183
490	20240502	120600	1830375750	24150	24150	24150	24150	20
491	20240502	120500	1829892750	24150	24100	24150	24100	269
492	20240502	120400	1823409300	24050	24000	24100	24000	128
493	20240502	120300	1820329450	24000	24000	24000	24000	31
494	20240502	120200	1819585450	24050	24050	24050	24050	148
495	20240502	120100	1816026050	24000	24050	24050	24000	107
496	20240502	120000	1813456500	24050	24050	24050	24050	25
497	20240502	115900	1812855250	24000	24050	24050	24000	172
498	20240502	115800	1808723650	24000	24050	24050	24000	251
499	20240502	115700	1802699600	24050	24050	24050	24050	110
500	20240502	115600	1800054100	24050	24050	24050	24050	0
501	20240502	115500	1800054100	24050	24100	24100	24050	174
502	20240502	115400	1795867600	24100	24050	24100	24050	79
503	20240502	115300	1793964800	24100	24050	24100	24050	37
504	20240502	115200	1793073400	24050	24050	24050	24000	336
505	20240502	115100	1785005100	24000	24050	24050	24000	96
506	20240502	115000	1782700100	24050	24050	24050	24000	219
507	20240502	114900	1777435650	24050	24050	24050	24050	0
508	20240502	114800	1777435650	24050	24050	24050	24050	18
509	20240502	114700	1777002750	24050	24050	24050	24050	78
510	20240502	114600	1775126850	24050	24050	24050	24050	31
511	20240502	114500	1774381300	24000	24000	24000	23950	126
512	20240502	114400	1771357400	23950	24050	24050	23950	568
513	20240502	114300	1757745450	24050	24050	24050	24050	1
514	20240502	114200	1757721400	24050	24000	24050	24000	157
515	20240502	114100	1753948050	24050	24000	24050	24000	100
516	20240502	114000	1751544300	24000	24050	24050	24000	77
517	20240502	113900	1749692500	23950	23950	23950	23950	22
518	20240502	113800	1749165600	24050	24000	24050	24000	217
519	20240502	113700	1743956050	24000	24000	24000	23950	116
520	20240502	113600	1741173150	24000	24000	24000	24000	2
521	20240502	113500	1741125150	23950	23950	24000	23900	171
522	20240502	113400	1737029050	23900	23900	23900	23900	15
523	20240502	113300	1736670550	23950	24000	24000	23950	124
524	20240502	113200	1733697050	24000	24000	24000	23950	165
525	20240502	113100	1729738050	24000	23950	24000	23950	33
526	20240502	113000	1728946150	23950	24000	24000	23950	219
527	20240502	112900	1723700150	24000	24000	24000	24000	290
528	20240502	112800	1716740150	23950	24000	24000	23950	84
529	20240502	112700	1714725400	24000	24000	24000	23950	399
530	20240502	112600	1705163300	24050	24100	24100	24050	20
531	20240502	112500	1704681400	24100	24100	24100	24100	141
532	20240502	112400	1701283300	24150	24050	24150	24050	27
533	20240502	112300	1700631950	24050	24150	24150	24050	283
534	20240502	112200	1693819300	24150	24050	24150	24050	156
535	20240502	112100	1690055350	24100	24100	24100	24100	3
536	20240502	112000	1689983050	24100	24050	24100	24050	110
537	20240502	111900	1687333050	24100	24050	24100	24050	103
538	20240502	111800	1684852600	24100	24100	24100	24050	131
539	20240502	111700	1681695550	24100	24100	24150	24100	72
540	20240502	111600	1679959400	24100	24150	24200	24100	461
541	20240502	111500	1668836400	24200	24200	24200	24200	63
542	20240502	111400	1667311800	24200	24200	24200	24150	57
543	20240502	111300	1665935150	24200	24150	24200	24150	174
544	20240502	111200	1661727250	24150	24150	24150	24150	53
545	20240502	111100	1660447300	24150	24200	24200	24150	105
546	20240502	111000	1657907700	24150	24150	24150	24150	197
547	20240502	110900	1653150150	24200	24200	24200	24200	63
548	20240502	110800	1651625550	24200	24200	24200	24200	58
549	20240502	110700	1650221950	24200	24150	24200	24150	168
550	20240502	110600	1646163000	24150	24150	24150	24150	79
551	20240502	110500	1644255150	24150	24150	24150	24100	243
552	20240502	110400	1638387300	24150	24150	24150	24050	161
553	20240502	110300	1634505400	24150	24150	24150	24150	58
554	20240502	110200	1633104700	24150	24150	24200	24150	89
555	20240502	110100	1630952850	24150	24150	24150	24100	138
556	20240502	110000	1627623450	24150	24150	24200	24150	61
557	20240502	105900	1626149900	24150	24200	24200	24150	45
558	20240502	105800	1625061150	24150	24000	24150	24000	97
559	20240502	105700	1622721100	24150	24100	24150	24100	188
560	20240502	105600	1618187000	24000	24000	24100	24000	2400
561	20240502	105500	1560565700	24050	24000	24050	24000	188
562	20240502	105400	1556049650	24050	24000	24050	24000	124
563	20240502	105300	1553067550	24000	24050	24150	24000	368
564	20240502	105200	1544225650	24050	24050	24050	23900	1468
565	20240502	105100	1509092550	24100	24150	24150	24100	154
566	20240502	105000	1505379550	24200	24200	24200	24150	23
567	20240502	104900	1504823950	24250	24200	24250	24200	1585
568	20240502	104800	1466414700	24150	24250	24250	24150	387
569	20240502	104700	1457036650	24250	24000	24300	23950	2761
570	20240502	104600	1390391700	24000	24000	24000	24000	273
571	20240502	104500	1383839700	24050	24050	24150	24050	95
572	20240502	104400	1381553050	24050	24100	24150	24000	1805
573	20240502	104300	1338122400	24100	24000	24100	24000	583
574	20240502	104200	1324117450	23950	23950	24000	23950	1001
575	20240502	104100	1300118500	23950	23900	23950	23900	594
576	20240502	104000	1285896900	23900	23950	23950	23900	2404
577	20240502	103900	1228424300	23950	24000	24000	23900	444
578	20240502	103800	1217792050	24000	23950	24100	23950	791
579	20240502	103700	1198780850	24000	24000	24000	24000	1
580	20240502	103600	1198756850	24000	24100	24100	24000	436
581	20240502	103500	1188267450	24100	24100	24150	24100	366
582	20240502	103400	1179446000	24150	24050	24200	24050	1368
583	20240502	103300	1146439500	24050	24150	24150	24050	607
584	20240502	103200	1131804700	24100	23950	24100	23950	929
585	20240502	103100	1109485600	24000	24000	24000	23950	1027
586	20240502	103000	1084845850	24000	23700	24000	23650	4218
587	20240502	102900	984455700	23650	23700	23700	23650	279
588	20240502	102800	977847800	23700	23450	23700	23450	5111
589	20240502	102700	857060900	23400	23450	23450	23400	25
590	20240502	102600	856475000	23450	23450	23450	23450	161
591	20240502	102500	852699550	23450	23450	23500	23450	377
592	20240502	102400	843853800	23500	23500	23500	23500	1
593	20240502	102300	843830300	23500	23500	23500	23500	72
594	20240502	102200	842138300	23450	23400	23500	23400	505
595	20240502	102100	830293750	23400	23450	23450	23400	63
596	20240502	102000	828819500	23400	23450	23450	23400	24
597	20240502	101900	828256950	23400	23400	23400	23400	287
598	20240502	101800	821541150	23400	23400	23400	23400	83
599	20240502	101700	819598950	23400	23400	23400	23400	205
600	20240502	101600	814801950	23400	23400	23400	23400	63
601	20240502	101500	813327750	23400	23450	23450	23400	112
602	20240502	101400	810703700	23450	23450	23450	23450	32
603	20240502	101300	809953300	23450	23450	23450	23450	1
604	20240502	101200	809929850	23450	23350	23450	23350	57
605	20240502	101100	808597900	23400	23400	23400	23400	22
606	20240502	101000	808083100	23350	23400	23450	23350	275
607	20240502	100900	801658400	23450	23400	23450	23400	118
608	20240502	100800	798892200	23400	23450	23450	23400	218
609	20240502	100700	793790250	23450	23500	23500	23450	3
610	20240502	100600	793719850	23500	23500	23500	23500	31
611	20240502	100500	792991350	23450	23500	23500	23450	56
612	20240502	100400	791675450	23500	23500	23500	23500	11
613	20240502	100300	791416950	23500	23500	23500	23500	32
614	20240502	100200	790664950	23500	23500	23500	23500	0
615	20240502	100100	790664950	23500	23400	23500	23300	1331
616	20240502	100000	759626950	23450	23600	23600	23450	1132
617	20240502	095900	733056800	23500	23650	23650	23500	361
618	20240502	095800	724539150	23650	23550	23650	23550	748
619	20240502	095700	706863850	23500	23600	23600	23500	224
620	20240502	095600	701592400	23600	23600	23650	23550	616
621	20240502	095500	687041250	23600	23650	23650	23600	357
622	20240502	095400	678608250	23750	23550	23750	23550	4320
623	20240502	095300	576404000	23600	23400	23600	23400	1222
624	20240502	095200	547695050	23400	23400	23500	23350	1014
625	20240502	095100	523926000	23350	23300	23350	23300	443
626	20240502	095000	513593050	23300	23300	23300	23250	86
627	20240502	094900	511592600	23250	23250	23250	23250	82
628	20240502	094800	509686100	23250	23300	23300	23250	37
629	20240502	094700	508824300	23250	23250	23300	23250	14
630	20240502	094600	508498700	23300	23300	23300	23300	506
631	20240502	094500	496708900	23300	23300	23300	23300	50
632	20240502	094400	495543900	23300	23150	23300	23100	700
633	20240502	094300	479269450	23300	23200	23300	23150	916
634	20240502	094200	457965450	23200	23150	23200	23100	88
635	20240502	094100	455928950	23150	23200	23200	23150	459
636	20240502	094000	445290150	23250	23250	23250	23250	175
637	20240502	093900	441221400	23200	23200	23200	23200	2
638	20240502	093800	441175000	23200	23300	23300	23200	476
639	20240502	093700	430084300	23300	23400	23400	23100	230
640	20240502	093600	424742600	23250	23250	23450	23250	2365
641	20240502	093500	369602700	23250	23150	23250	23150	646
642	20240502	093400	354610750	23150	23150	23150	23150	17
643	20240502	093300	354217200	23100	23200	23200	23100	232
644	20240502	093200	348841450	23150	23150	23200	23100	458
645	20240502	093100	338236900	23100	23050	23100	23050	494
646	20240502	093000	326825800	23050	23050	23050	23050	0
647	20240502	092900	326825800	23050	23050	23100	23050	141
648	20240502	092800	323574200	23050	23050	23100	23050	551
649	20240502	092700	310866450	23050	22950	23050	22950	205
650	20240502	092600	306156900	22900	22900	22900	22800	471
651	20240502	092500	295402450	22850	22850	22850	22800	70
652	20240502	092400	293803150	22800	22800	22800	22800	6
653	20240502	092300	293666350	22800	22800	22800	22800	117
654	20240502	092200	290998750	22750	22700	22750	22700	1286
655	20240502	092100	261788100	22750	22750	22750	22750	121
656	20240502	092000	259035350	22750	22900	22900	22700	2621
657	20240502	091900	199363950	22900	22900	22900	22850	40
658	20240502	091800	198448450	22900	22900	22900	22850	104
659	20240502	091700	196067350	22850	22850	22850	22850	55
660	20240502	091600	194810600	22850	23050	23050	22850	1060
661	20240502	091500	170535000	23100	23050	23100	23050	556
662	20240502	091400	157704700	23050	23000	23050	23000	985
663	20240502	091300	135010500	23000	22900	23000	22900	428
664	20240502	091200	125167500	22900	22950	23000	22900	252
665	20240502	091100	119389700	22950	22950	22950	22950	149
666	20240502	091000	115970150	22850	22950	22950	22850	543
667	20240502	090900	103508400	22950	22950	22950	22950	146
668	20240502	090800	100157700	22850	22900	22950	22850	178
669	20240502	090700	96077350	22900	22750	22900	22750	1052
670	20240502	090600	72092900	22750	22750	22750	22750	112
671	20240502	090500	69544900	22700	22600	22700	22600	1189
672	20240502	090400	42559600	22600	22700	22700	22600	673
673	20240502	090300	27296850	22700	22750	22750	22700	235
674	20240502	090200	21950850	22700	22700	22750	22700	602
675	20240502	090100	8273850	22750	22750	22750	22750	221
676	20240502	090000	3246100	22700	22700	22700	22700	33