KissMeData/084730/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	195700	1175939280	15630	15630	15630	15630	1099
3	20240502	195600	1175939280	15630	15630	15630	15630	0
4	20240502	195500	1175939280	15630	15630	15630	15630	0
5	20240502	195400	1175939280	15630	15630	15630	15630	0
6	20240502	195300	1175939280	15630	15630	15630	15630	0
7	20240502	195200	1175939280	15630	15630	15630	15630	0
8	20240502	195100	1175939280	15630	15630	15630	15630	0
9	20240502	195000	1175939280	15630	15630	15630	15630	0
10	20240502	194900	1175939280	15630	15630	15630	15630	0
11	20240502	194800	1175939280	15630	15630	15630	15630	0
12	20240502	194700	1175939280	15630	15630	15630	15630	0
13	20240502	194600	1175939280	15630	15630	15630	15630	0
14	20240502	194500	1175939280	15630	15630	15630	15630	0
15	20240502	194400	1175939280	15630	15630	15630	15630	0
16	20240502	194300	1175939280	15630	15630	15630	15630	0
17	20240502	194200	1175939280	15630	15630	15630	15630	0
18	20240502	194100	1175939280	15630	15630	15630	15630	0
19	20240502	194000	1175939280	15630	15630	15630	15630	0
20	20240502	193900	1175939280	15630	15630	15630	15630	0
21	20240502	193800	1175939280	15630	15630	15630	15630	0
22	20240502	193700	1175939280	15630	15630	15630	15630	0
23	20240502	193600	1175939280	15630	15630	15630	15630	0
24	20240502	193500	1175939280	15630	15630	15630	15630	0
25	20240502	193400	1175939280	15630	15630	15630	15630	0
26	20240502	193300	1175939280	15630	15630	15630	15630	0
27	20240502	193200	1175939280	15630	15630	15630	15630	0
28	20240502	193100	1175939280	15630	15630	15630	15630	0
29	20240502	193000	1175939280	15630	15630	15630	15630	0
30	20240502	192900	1175939280	15630	15630	15630	15630	0
31	20240502	192800	1175939280	15630	15630	15630	15630	0
32	20240502	192700	1175939280	15630	15630	15630	15630	1099
33	20240502	192600	1175939280	15630	15630	15630	15630	0
34	20240502	192500	1175939280	15630	15630	15630	15630	0
35	20240502	192400	1175939280	15630	15630	15630	15630	0
36	20240502	192300	1175939280	15630	15630	15630	15630	0
37	20240502	192200	1175939280	15630	15630	15630	15630	0
38	20240502	192100	1175939280	15630	15630	15630	15630	0
39	20240502	192000	1175939280	15630	15630	15630	15630	0
40	20240502	191900	1175939280	15630	15630	15630	15630	0
41	20240502	191800	1175939280	15630	15630	15630	15630	0
42	20240502	191700	1175939280	15630	15630	15630	15630	0
43	20240502	191600	1175939280	15630	15630	15630	15630	0
44	20240502	191500	1175939280	15630	15630	15630	15630	0
45	20240502	191400	1175939280	15630	15630	15630	15630	0
46	20240502	191300	1175939280	15630	15630	15630	15630	0
47	20240502	191200	1175939280	15630	15630	15630	15630	0
48	20240502	191100	1175939280	15630	15630	15630	15630	0
49	20240502	191000	1175939280	15630	15630	15630	15630	0
50	20240502	190900	1175939280	15630	15630	15630	15630	0
51	20240502	190800	1175939280	15630	15630	15630	15630	0
52	20240502	190700	1175939280	15630	15630	15630	15630	0
53	20240502	190600	1175939280	15630	15630	15630	15630	0
54	20240502	190500	1175939280	15630	15630	15630	15630	0
55	20240502	190400	1175939280	15630	15630	15630	15630	0
56	20240502	190300	1175939280	15630	15630	15630	15630	0
57	20240502	190200	1175939280	15630	15630	15630	15630	0
58	20240502	190100	1175939280	15630	15630	15630	15630	0
59	20240502	190000	1175939280	15630	15630	15630	15630	0
60	20240502	185900	1175939280	15630	15630	15630	15630	0
61	20240502	185800	1175939280	15630	15630	15630	15630	0
62	20240502	185700	1175939280	15630	15630	15630	15630	1099
63	20240502	185600	1175939280	15630	15630	15630	15630	0
64	20240502	185500	1175939280	15630	15630	15630	15630	0
65	20240502	185400	1175939280	15630	15630	15630	15630	0
66	20240502	185300	1175939280	15630	15630	15630	15630	0
67	20240502	185200	1175939280	15630	15630	15630	15630	0
68	20240502	185100	1175939280	15630	15630	15630	15630	0
69	20240502	185000	1175939280	15630	15630	15630	15630	0
70	20240502	184900	1175939280	15630	15630	15630	15630	0
71	20240502	184800	1175939280	15630	15630	15630	15630	0
72	20240502	184700	1175939280	15630	15630	15630	15630	0
73	20240502	184600	1175939280	15630	15630	15630	15630	0
74	20240502	184500	1175939280	15630	15630	15630	15630	0
75	20240502	184400	1175939280	15630	15630	15630	15630	0
76	20240502	184300	1175939280	15630	15630	15630	15630	0
77	20240502	184200	1175939280	15630	15630	15630	15630	0
78	20240502	184100	1175939280	15630	15630	15630	15630	0
79	20240502	184000	1175939280	15630	15630	15630	15630	0
80	20240502	183900	1175939280	15630	15630	15630	15630	0
81	20240502	183800	1175939280	15630	15630	15630	15630	0
82	20240502	183700	1175939280	15630	15630	15630	15630	0
83	20240502	183600	1175939280	15630	15630	15630	15630	0
84	20240502	183500	1175939280	15630	15630	15630	15630	0
85	20240502	183400	1175939280	15630	15630	15630	15630	0
86	20240502	183300	1175939280	15630	15630	15630	15630	0
87	20240502	183200	1175939280	15630	15630	15630	15630	0
88	20240502	183100	1175939280	15630	15630	15630	15630	0
89	20240502	183000	1175939280	15630	15630	15630	15630	0
90	20240502	182900	1175939280	15630	15630	15630	15630	0
91	20240502	182800	1175939280	15630	15630	15630	15630	0
92	20240502	182700	1175939280	15630	15630	15630	15630	1099
93	20240502	182600	1175939280	15630	15630	15630	15630	0
94	20240502	182500	1175939280	15630	15630	15630	15630	0
95	20240502	182400	1175939280	15630	15630	15630	15630	0
96	20240502	182300	1175939280	15630	15630	15630	15630	0
97	20240502	182200	1175939280	15630	15630	15630	15630	0
98	20240502	182100	1175939280	15630	15630	15630	15630	0
99	20240502	182000	1175939280	15630	15630	15630	15630	0
100	20240502	181900	1175939280	15630	15630	15630	15630	0
101	20240502	181800	1175939280	15630	15630	15630	15630	0
102	20240502	181700	1175939280	15630	15630	15630	15630	0
103	20240502	181600	1175939280	15630	15630	15630	15630	0
104	20240502	181500	1175939280	15630	15630	15630	15630	0
105	20240502	181400	1175939280	15630	15630	15630	15630	0
106	20240502	181300	1175939280	15630	15630	15630	15630	0
107	20240502	181200	1175939280	15630	15630	15630	15630	0
108	20240502	181100	1175939280	15630	15630	15630	15630	0
109	20240502	181000	1175939280	15630	15630	15630	15630	0
110	20240502	180900	1175939280	15630	15630	15630	15630	0
111	20240502	180800	1175939280	15630	15630	15630	15630	0
112	20240502	180700	1175939280	15630	15630	15630	15630	0
113	20240502	180600	1175939280	15630	15630	15630	15630	0
114	20240502	180500	1175939280	15630	15630	15630	15630	0
115	20240502	180400	1175939280	15630	15630	15630	15630	0
116	20240502	180300	1175939280	15630	15630	15630	15630	0
117	20240502	180200	1175939280	15630	15630	15630	15630	0
118	20240502	180100	1175939280	15630	15630	15630	15630	0
119	20240502	180000	1175939280	15630	15630	15630	15630	0
120	20240502	175900	1175939280	15630	15630	15630	15630	0
121	20240502	175800	1175939280	15630	15630	15630	15630	0
122	20240502	175700	1175939280	15630	15630	15630	15630	1099
123	20240502	175600	1175939280	15630	15630	15630	15630	0
124	20240502	175500	1175939280	15630	15630	15630	15630	0
125	20240502	175400	1175939280	15630	15630	15630	15630	0
126	20240502	175300	1175939280	15630	15630	15630	15630	0
127	20240502	175200	1175939280	15630	15630	15630	15630	0
128	20240502	175100	1175939280	15630	15630	15630	15630	0
129	20240502	175000	1175939280	15630	15630	15630	15630	0
130	20240502	174900	1175939280	15630	15630	15630	15630	0
131	20240502	174800	1175939280	15630	15630	15630	15630	0
132	20240502	174700	1175939280	15630	15630	15630	15630	0
133	20240502	174600	1175939280	15630	15630	15630	15630	0
134	20240502	174500	1175939280	15630	15630	15630	15630	0
135	20240502	174400	1175939280	15630	15630	15630	15630	0
136	20240502	174300	1175939280	15630	15630	15630	15630	0
137	20240502	174200	1175939280	15630	15630	15630	15630	0
138	20240502	174100	1175939280	15630	15630	15630	15630	0
139	20240502	174000	1175939280	15630	15630	15630	15630	0
140	20240502	173900	1175939280	15630	15630	15630	15630	0
141	20240502	173800	1175939280	15630	15630	15630	15630	0
142	20240502	173700	1175939280	15630	15630	15630	15630	0
143	20240502	173600	1175939280	15630	15630	15630	15630	0
144	20240502	173500	1175939280	15630	15630	15630	15630	0
145	20240502	173400	1175939280	15630	15630	15630	15630	0
146	20240502	173300	1175939280	15630	15630	15630	15630	0
147	20240502	173200	1175939280	15630	15630	15630	15630	0
148	20240502	173100	1175939280	15630	15630	15630	15630	0
149	20240502	173000	1175939280	15630	15630	15630	15630	0
150	20240502	172900	1175939280	15630	15630	15630	15630	0
151	20240502	172800	1175939280	15630	15630	15630	15630	0
152	20240502	172700	1175939280	15630	15630	15630	15630	1099
153	20240502	172600	1175939280	15630	15630	15630	15630	0
154	20240502	172500	1175939280	15630	15630	15630	15630	0
155	20240502	172400	1175939280	15630	15630	15630	15630	0
156	20240502	172300	1175939280	15630	15630	15630	15630	0
157	20240502	172200	1175939280	15630	15630	15630	15630	0
158	20240502	172100	1175939280	15630	15630	15630	15630	0
159	20240502	172000	1175939280	15630	15630	15630	15630	0
160	20240502	171900	1175939280	15630	15630	15630	15630	0
161	20240502	171800	1175939280	15630	15630	15630	15630	0
162	20240502	171700	1175939280	15630	15630	15630	15630	0
163	20240502	171600	1175939280	15630	15630	15630	15630	0
164	20240502	171500	1175939280	15630	15630	15630	15630	0
165	20240502	171400	1175939280	15630	15630	15630	15630	0
166	20240502	171300	1175939280	15630	15630	15630	15630	0
167	20240502	171200	1175939280	15630	15630	15630	15630	0
168	20240502	171100	1175939280	15630	15630	15630	15630	0
169	20240502	171000	1175939280	15630	15630	15630	15630	0
170	20240502	170900	1175939280	15630	15630	15630	15630	0
171	20240502	170800	1175939280	15630	15630	15630	15630	0
172	20240502	170700	1175939280	15630	15630	15630	15630	0
173	20240502	170600	1175939280	15630	15630	15630	15630	0
174	20240502	170500	1175939280	15630	15630	15630	15630	0
175	20240502	170400	1175939280	15630	15630	15630	15630	0
176	20240502	170300	1175939280	15630	15630	15630	15630	0
177	20240502	170200	1175939280	15630	15630	15630	15630	0
178	20240502	170100	1175939280	15630	15630	15630	15630	0
179	20240502	170000	1175939280	15630	15630	15630	15630	0
180	20240502	165900	1175939280	15630	15630	15630	15630	0
181	20240502	165800	1175939280	15630	15630	15630	15630	0
182	20240502	165700	1175939280	15630	15630	15630	15630	1099
183	20240502	165600	1175939280	15630	15630	15630	15630	0
184	20240502	165500	1175939280	15630	15630	15630	15630	0
185	20240502	165400	1175939280	15630	15630	15630	15630	0
186	20240502	165300	1175939280	15630	15630	15630	15630	0
187	20240502	165200	1175939280	15630	15630	15630	15630	0
188	20240502	165100	1175939280	15630	15630	15630	15630	0
189	20240502	165000	1175939280	15630	15630	15630	15630	0
190	20240502	164900	1175939280	15630	15630	15630	15630	0
191	20240502	164800	1175939280	15630	15630	15630	15630	0
192	20240502	164700	1175939280	15630	15630	15630	15630	0
193	20240502	164600	1175939280	15630	15630	15630	15630	0
194	20240502	164500	1175939280	15630	15630	15630	15630	0
195	20240502	164400	1175939280	15630	15630	15630	15630	0
196	20240502	164300	1175939280	15630	15630	15630	15630	0
197	20240502	164200	1175939280	15630	15630	15630	15630	0
198	20240502	164100	1175939280	15630	15630	15630	15630	0
199	20240502	164000	1175939280	15630	15630	15630	15630	0
200	20240502	163900	1175939280	15630	15630	15630	15630	0
201	20240502	163800	1175939280	15630	15630	15630	15630	0
202	20240502	163700	1175939280	15630	15630	15630	15630	0
203	20240502	163600	1175939280	15630	15630	15630	15630	0
204	20240502	163500	1175939280	15630	15630	15630	15630	0
205	20240502	163400	1175939280	15630	15630	15630	15630	0
206	20240502	163300	1175939280	15630	15630	15630	15630	0
207	20240502	163200	1175939280	15630	15630	15630	15630	0
208	20240502	163100	1175939280	15630	15630	15630	15630	0
209	20240502	163000	1175939280	15630	15630	15630	15630	0
210	20240502	162900	1175939280	15630	15630	15630	15630	0
211	20240502	162800	1175939280	15630	15630	15630	15630	0
212	20240502	162700	1175939280	15630	15630	15630	15630	1099
213	20240502	162600	1175939280	15630	15630	15630	15630	0
214	20240502	162500	1175939280	15630	15630	15630	15630	0
215	20240502	162400	1175939280	15630	15630	15630	15630	0
216	20240502	162300	1175939280	15630	15630	15630	15630	0
217	20240502	162200	1175939280	15630	15630	15630	15630	0
218	20240502	162100	1175939280	15630	15630	15630	15630	0
219	20240502	162000	1175939280	15630	15630	15630	15630	0
220	20240502	161900	1175939280	15630	15630	15630	15630	0
221	20240502	161800	1175939280	15630	15630	15630	15630	0
222	20240502	161700	1175939280	15630	15630	15630	15630	0
223	20240502	161600	1175939280	15630	15630	15630	15630	0
224	20240502	161500	1175939280	15630	15630	15630	15630	0
225	20240502	161400	1175939280	15630	15630	15630	15630	0
226	20240502	161300	1175939280	15630	15630	15630	15630	0
227	20240502	161200	1175939280	15630	15630	15630	15630	0
228	20240502	161100	1175939280	15630	15630	15630	15630	0
229	20240502	161000	1175939280	15630	15630	15630	15630	0
230	20240502	160900	1175939280	15630	15630	15630	15630	0
231	20240502	160800	1175939280	15630	15630	15630	15630	0
232	20240502	160700	1175939280	15630	15630	15630	15630	0
233	20240502	160600	1175939280	15630	15630	15630	15630	0
234	20240502	160500	1175939280	15630	15630	15630	15630	0
235	20240502	160400	1175939280	15630	15630	15630	15630	0
236	20240502	160300	1175939280	15630	15630	15630	15630	0
237	20240502	160200	1175939280	15630	15630	15630	15630	0
238	20240502	160100	1175939280	15630	15630	15630	15630	0
239	20240502	160000	1175939280	15630	15630	15630	15630	0
240	20240502	155900	1175939280	15630	15630	15630	15630	0
241	20240502	155800	1175939280	15630	15630	15630	15630	0
242	20240502	155700	1175939280	15630	15630	15630	15630	1099
243	20240502	155600	1175939280	15630	15630	15630	15630	0
244	20240502	155500	1175939280	15630	15630	15630	15630	0
245	20240502	155400	1175939280	15630	15630	15630	15630	0
246	20240502	155300	1175939280	15630	15630	15630	15630	0
247	20240502	155200	1175939280	15630	15630	15630	15630	0
248	20240502	155100	1175939280	15630	15630	15630	15630	0
249	20240502	155000	1175939280	15630	15630	15630	15630	0
250	20240502	154900	1175939280	15630	15630	15630	15630	0
251	20240502	154800	1175939280	15630	15630	15630	15630	0
252	20240502	154700	1175939280	15630	15630	15630	15630	0
253	20240502	154600	1175939280	15630	15630	15630	15630	0
254	20240502	154500	1175939280	15630	15630	15630	15630	0
255	20240502	154400	1175939280	15630	15630	15630	15630	0
256	20240502	154300	1175939280	15630	15630	15630	15630	0
257	20240502	154200	1175939280	15630	15630	15630	15630	0
258	20240502	154100	1175939280	15630	15630	15630	15630	0
259	20240502	154000	1175939280	15630	15630	15630	15630	0
260	20240502	153900	1175939280	15630	15630	15630	15630	0
261	20240502	153800	1175939280	15630	15630	15630	15630	0
262	20240502	153700	1175939280	15630	15630	15630	15630	0
263	20240502	153600	1175939280	15630	15630	15630	15630	0
264	20240502	153500	1175939280	15630	15630	15630	15630	0
265	20240502	153400	1175939280	15630	15630	15630	15630	0
266	20240502	153300	1175939280	15630	15630	15630	15630	0
267	20240502	153200	1175939280	15630	15630	15630	15630	0
268	20240502	153100	1175939280	15630	15630	15630	15630	0
269	20240502	153000	1175939280	15630	15630	15630	15630	1099
270	20240502	152900	1158761910	15690	15690	15690	15690	0
271	20240502	152800	1158761910	15690	15690	15690	15690	0
272	20240502	152700	1158761910	15690	15690	15690	15690	0
273	20240502	152600	1158761910	15690	15690	15690	15690	0
274	20240502	152500	1158761910	15690	15690	15690	15690	0
275	20240502	152400	1158761910	15690	15690	15690	15690	0
276	20240502	152300	1158761910	15690	15690	15690	15690	0
277	20240502	152200	1158761910	15690	15690	15690	15690	0
278	20240502	152100	1158761910	15690	15690	15690	15690	0
279	20240502	152000	1158761910	15690	15690	15690	15690	0
280	20240502	151900	1158761910	15690	15690	15700	15620	780
281	20240502	151800	1146554300	15700	15700	15700	15700	15
282	20240502	151700	1146318800	15670	15690	15710	15670	105
283	20240502	151600	1144672070	15690	15680	15710	15680	99
284	20240502	151500	1143118440	15670	15680	15680	15670	33
285	20240502	151400	1142601270	15710	15720	15730	15690	303
286	20240502	151300	1137844430	15730	15690	15730	15690	153
287	20240502	151200	1135441790	15690	15690	15690	15690	1
288	20240502	151100	1135426100	15680	15680	15680	15680	21
289	20240502	151000	1135096820	15680	15680	15690	15680	642
290	20240502	150900	1125030000	15700	15700	15700	15700	10
291	20240502	150800	1124873000	15710	15710	15710	15680	669
292	20240502	150700	1114378730	15710	15710	15710	15710	31
293	20240502	150600	1113891720	15710	15710	15730	15710	42
294	20240502	150500	1113231740	15690	15710	15760	15690	59
295	20240502	150400	1112305190	15710	15680	15770	15680	245
296	20240502	150300	1108458100	15680	15670	15750	15670	368
297	20240502	150200	1102684630	15670	15670	15670	15670	123
298	20240502	150100	1100757220	15680	15680	15680	15680	107
299	20240502	150000	1099079460	15660	15660	15660	15660	0
300	20240502	145900	1099079460	15660	15660	15660	15660	805
301	20240502	145800	1086473160	15660	15650	15660	15650	77
302	20240502	145700	1085268090	15640	15640	15640	15640	0
303	20240502	145600	1085268090	15640	15640	15640	15640	0
304	20240502	145500	1085268090	15640	15650	15650	15640	59
305	20240502	145400	1084344810	15650	15650	15650	15640	150
306	20240502	145300	1081997320	15650	15650	15650	15650	10
307	20240502	145200	1081840820	15650	15670	15670	15650	298
308	20240502	145100	1077173600	15700	15690	15700	15690	28
309	20240502	145000	1076734010	15700	15670	15700	15670	212
310	20240502	144900	1073407930	15670	15670	15670	15670	5
311	20240502	144800	1073329580	15640	15640	15640	15640	61
312	20240502	144700	1072375540	15640	15620	15640	15610	38
313	20240502	144600	1071782110	15610	15610	15610	15610	28
314	20240502	144500	1071345030	15610	15610	15610	15610	1
315	20240502	144400	1071329420	15610	15610	15610	15610	10
316	20240502	144300	1071173320	15600	15600	15600	15600	110
317	20240502	144200	1069457320	15600	15590	15600	15580	1162
318	20240502	144100	1051347240	15590	15590	15590	15560	131
319	20240502	144000	1049307880	15590	15590	15590	15570	136
320	20240502	143900	1047188040	15590	15620	15630	15590	611
321	20240502	143800	1037654630	15610	15660	15660	15610	1281
322	20240502	143700	1017613430	15670	15750	15750	15670	750
323	20240502	143600	1005826290	15750	15780	15780	15740	1237
324	20240502	143500	986327970	15790	15780	15800	15780	29
325	20240502	143400	985870070	15780	15800	15800	15780	456
326	20240502	143300	978670460	15800	15800	15810	15800	531
327	20240502	143200	970280610	15780	15810	15830	15780	981
328	20240502	143100	954780280	15830	15840	15880	15800	4651
329	20240502	143000	881193240	15900	15830	15910	15720	9485
330	20240502	142900	730755160	15850	15550	15860	15550	6214
331	20240502	142800	632714530	15520	15520	15520	15520	122
332	20240502	142700	630821090	15520	15520	15520	15520	0
333	20240502	142600	630821090	15520	15510	15520	15510	64
334	20240502	142500	629828440	15520	15510	15520	15500	807
335	20240502	142400	617315810	15520	15520	15520	15520	270
336	20240502	142300	613125410	15550	15540	15550	15530	18
337	20240502	142200	612845700	15570	15570	15570	15570	0
338	20240502	142100	612845700	15570	15570	15570	15570	0
339	20240502	142000	612845700	15570	15540	15570	15540	503
340	20240502	141900	605018420	15550	15520	15550	15510	806
341	20240502	141800	592510750	15510	15510	15510	15510	17
342	20240502	141700	592247080	15530	15530	15530	15530	284
343	20240502	141600	587836560	15550	15550	15550	15530	18
344	20240502	141500	587556980	15520	15520	15520	15520	356
345	20240502	141400	582031860	15530	15530	15530	15530	0
346	20240502	141300	582031860	15530	15530	15530	15530	0
347	20240502	141200	582031860	15530	15540	15540	15530	159
348	20240502	141100	579561350	15540	15550	15550	15540	297
349	20240502	141000	574945210	15570	15570	15570	15570	0
350	20240502	140900	574945210	15570	15570	15570	15570	6
351	20240502	140800	574851790	15570	15570	15570	15570	2
352	20240502	140700	574820650	15550	15550	15550	15550	0
353	20240502	140600	574820650	15550	15550	15550	15550	0
354	20240502	140500	574820650	15550	15550	15550	15550	1
355	20240502	140400	574805100	15560	15560	15560	15560	0
356	20240502	140300	574805100	15560	15560	15560	15560	0
357	20240502	140200	574805100	15560	15560	15560	15560	10
358	20240502	140100	574649500	15570	15570	15570	15570	0
359	20240502	140000	574649500	15570	15570	15570	15570	0
360	20240502	135900	574649500	15570	15570	15570	15570	0
361	20240502	135800	574649500	15570	15570	15570	15570	100
362	20240502	135700	573092500	15550	15550	15550	15550	0
363	20240502	135600	573092500	15550	15550	15550	15550	119
364	20240502	135500	571242050	15600	15570	15600	15570	2
365	20240502	135400	571210880	15560	15560	15560	15560	0
366	20240502	135300	571210880	15560	15560	15560	15560	0
367	20240502	135200	571210880	15560	15560	15560	15560	100
368	20240502	135100	569654880	15550	15550	15550	15550	100
369	20240502	135000	568099880	15530	15570	15600	15530	39
370	20240502	134900	567493680	15600	15600	15600	15600	1
371	20240502	134800	567478080	15610	15610	15610	15610	0
372	20240502	134700	567478080	15610	15610	15610	15610	6
373	20240502	134600	567384420	15610	15610	15610	15610	0
374	20240502	134500	567384420	15610	15610	15610	15610	0
375	20240502	134400	567384420	15610	15570	15610	15570	2
376	20240502	134300	567353240	15570	15570	15570	15570	0
377	20240502	134200	567353240	15570	15570	15570	15570	1
378	20240502	134100	567337670	15540	15540	15540	15540	0
379	20240502	134000	567337670	15540	15540	15540	15540	0
380	20240502	133900	567337670	15540	15560	15560	15540	21
381	20240502	133800	567011090	15600	15600	15600	15600	0
382	20240502	133700	567011090	15600	15600	15600	15600	0
383	20240502	133600	567011090	15600	15600	15600	15600	0
384	20240502	133500	567011090	15600	15600	15600	15600	0
385	20240502	133400	567011090	15600	15600	15600	15600	0
386	20240502	133300	567011090	15600	15600	15600	15600	0
387	20240502	133200	567011090	15600	15600	15600	15600	0
388	20240502	133100	567011090	15600	15580	15620	15580	21
389	20240502	133000	566683130	15630	15630	15630	15630	0
390	20240502	132900	566683130	15630	15630	15630	15630	0
391	20240502	132800	566683130	15630	15630	15630	15630	0
392	20240502	132700	566683130	15630	15630	15630	15630	1
393	20240502	132600	566667500	15630	15570	15630	15570	7
394	20240502	132500	566558150	15560	15560	15560	15560	64
395	20240502	132400	565562310	15540	15540	15540	15540	0
396	20240502	132300	565562310	15540	15540	15540	15540	0
397	20240502	132200	565562310	15540	15540	15540	15540	1
398	20240502	132100	565546770	15540	15540	15540	15540	0
399	20240502	132000	565546770	15540	15540	15540	15540	0
400	20240502	131900	565546770	15540	15540	15540	15540	0
401	20240502	131800	565546770	15540	15540	15540	15540	0
402	20240502	131700	565546770	15540	15550	15550	15540	220
403	20240502	131600	562126600	15550	15550	15550	15550	0
404	20240502	131500	562126600	15550	15550	15550	15550	23
405	20240502	131400	561768950	15600	15600	15600	15600	1
406	20240502	131300	561753350	15590	15570	15590	15560	857
407	20240502	131200	548393130	15550	15560	15560	15550	26
408	20240502	131100	547988750	15590	15590	15590	15590	0
409	20240502	131000	547988750	15590	15590	15590	15590	0
410	20240502	130900	547988750	15590	15560	15590	15560	19
411	20240502	130800	547692600	15570	15550	15570	15550	25
412	20240502	130700	547303550	15570	15570	15570	15570	1
413	20240502	130600	547287980	15550	15580	15580	15550	34
414	20240502	130500	546758710	15570	15540	15570	15540	3
415	20240502	130400	546712030	15540	15540	15540	15540	36
416	20240502	130300	546152590	15580	15540	15580	15540	133
417	20240502	130200	544085090	15540	15520	15540	15520	212
418	20240502	130100	540793720	15520	15520	15520	15520	1
419	20240502	130000	540778200	15520	15520	15520	15520	0
420	20240502	125900	540778200	15520	15520	15520	15520	10
421	20240502	125800	540623000	15530	15530	15530	15530	28
422	20240502	125700	540188160	15530	15530	15530	15530	0
423	20240502	125600	540188160	15530	15530	15530	15530	12
424	20240502	125500	540001800	15530	15530	15530	15530	28
425	20240502	125400	539566960	15530	15530	15530	15530	22
426	20240502	125300	539225300	15530	15530	15530	15530	8
427	20240502	125200	539101060	15530	15530	15530	15530	0
428	20240502	125100	539101060	15530	15530	15530	15530	1
429	20240502	125000	539085530	15530	15530	15530	15530	10
430	20240502	124900	538930230	15540	15540	15540	15540	0
431	20240502	124800	538930230	15540	15540	15540	15540	230
432	20240502	124700	535356030	15540	15540	15540	15540	9
433	20240502	124600	535216170	15540	15540	15540	15540	0
434	20240502	124500	535216170	15540	15540	15540	15540	0
435	20240502	124400	535216170	15540	15550	15550	15540	18
436	20240502	124300	534936390	15540	15540	15540	15540	0
437	20240502	124200	534936390	15540	15540	15540	15540	0
438	20240502	124100	534936390	15540	15540	15540	15540	11
439	20240502	124000	534765450	15540	15540	15540	15540	0
440	20240502	123900	534765450	15540	15540	15540	15540	0
441	20240502	123800	534765450	15540	15540	15540	15540	12
442	20240502	123700	534578970	15540	15540	15540	15540	0
443	20240502	123600	534578970	15540	15540	15540	15540	0
444	20240502	123500	534578970	15540	15540	15540	15540	11
445	20240502	123400	534408030	15540	15540	15540	15540	0
446	20240502	123300	534408030	15540	15540	15540	15540	0
447	20240502	123200	534408030	15540	15540	15540	15540	65
448	20240502	123100	533397930	15540	15540	15540	15540	0
449	20240502	123000	533397930	15540	15540	15540	15540	127
450	20240502	122900	531424350	15540	15540	15540	15540	7
451	20240502	122800	531315570	15570	15570	15570	15570	0
452	20240502	122700	531315570	15570	15560	15570	15560	30
453	20240502	122600	530848620	15540	15540	15540	15540	29
454	20240502	122500	530397960	15540	15540	15540	15540	0
455	20240502	122400	530397960	15540	15540	15540	15540	0
456	20240502	122300	530397960	15540	15540	15540	15540	7
457	20240502	122200	530289180	15540	15540	15540	15540	500
458	20240502	122100	522519180	15540	15540	15540	15540	0
459	20240502	122000	522519180	15540	15540	15540	15540	12
460	20240502	121900	522332700	15540	15550	15550	15540	265
461	20240502	121800	518211960	15540	15540	15540	15540	0
462	20240502	121700	518211960	15540	15540	15540	15540	7
463	20240502	121600	518103180	15540	15540	15540	15540	0
464	20240502	121500	518103180	15540	15540	15540	15540	0
465	20240502	121400	518103180	15540	15540	15540	15540	12
466	20240502	121300	517916700	15540	15540	15540	15540	0
467	20240502	121200	517916700	15540	15540	15540	15540	0
468	20240502	121100	517916700	15540	15540	15540	15540	8
469	20240502	121000	517792380	15550	15550	15550	15550	0
470	20240502	120900	517792380	15550	15550	15550	15550	32
471	20240502	120800	517294780	15540	15540	15540	15540	11
472	20240502	120700	517123840	15550	15540	15550	15540	102
473	20240502	120600	515537760	15540	15540	15540	15540	20
474	20240502	120500	515226960	15540	15560	15560	15540	612
475	20240502	120400	505708640	15550	15550	15550	15550	0
476	20240502	120300	505708640	15550	15550	15550	15550	0
477	20240502	120200	505708640	15550	15550	15550	15550	10
478	20240502	120100	505553140	15580	15580	15580	15580	1
479	20240502	120000	505537560	15550	15570	15570	15550	200
480	20240502	115900	502425400	15570	15570	15570	15570	10
481	20240502	115800	502269700	15570	15570	15570	15570	0
482	20240502	115700	502269700	15570	15570	15570	15570	0
483	20240502	115600	502269700	15570	15570	15570	15570	12
484	20240502	115500	502082860	15600	15570	15600	15570	10
485	20240502	115400	501926890	15570	15580	15580	15570	30
486	20240502	115300	501459610	15580	15580	15580	15580	7
487	20240502	115200	501350550	15580	15580	15580	15580	42
488	20240502	115100	500696190	15550	15550	15550	15550	0
489	20240502	115000	500696190	15550	15570	15570	15550	103
490	20240502	114900	499094180	15600	15600	15600	15600	1
491	20240502	114800	499078580	15570	15570	15570	15570	0
492	20240502	114700	499078580	15570	15570	15570	15570	8
493	20240502	114600	498954020	15670	15670	15670	15670	1
494	20240502	114500	498938350	15610	15590	15610	15590	2
495	20240502	114400	498907150	15570	15560	15570	15560	88
496	20240502	114300	497537100	15570	15570	15570	15570	1
497	20240502	114200	497521530	15550	15550	15550	15550	0
498	20240502	114100	497521530	15550	15550	15550	15550	0
499	20240502	114000	497521530	15550	15550	15550	15550	8
500	20240502	113900	497397130	15550	15550	15550	15550	0
501	20240502	113800	497397130	15550	15550	15550	15550	0
502	20240502	113700	497397130	15550	15550	15550	15550	12
503	20240502	113600	497210530	15550	15550	15550	15550	0
504	20240502	113500	497210530	15550	15550	15550	15550	50
505	20240502	113400	496433030	15550	15550	15550	15550	8
506	20240502	113300	496308630	15550	15550	15550	15550	1
507	20240502	113200	496293080	15550	15550	15550	15550	0
508	20240502	113100	496293080	15550	15550	15550	15550	40
509	20240502	113000	495671080	15550	15550	15550	15550	0
510	20240502	112900	495671080	15550	15550	15550	15550	0
511	20240502	112800	495671080	15550	15570	15570	15550	12
512	20240502	112700	495484420	15570	15570	15570	15570	30
513	20240502	112600	495017320	15570	15560	15570	15550	112
514	20240502	112500	493275190	15560	15560	15560	15560	10
515	20240502	112400	493119590	15570	15560	15570	15560	7
516	20240502	112300	493010660	15570	15570	15570	15570	163
517	20240502	112200	490472750	15570	15570	15570	15570	24
518	20240502	112100	490099070	15570	15570	15570	15570	1014
519	20240502	112000	474311090	15570	15570	15570	15570	0
520	20240502	111900	474311090	15570	15570	15570	15570	64
521	20240502	111800	473314610	15570	15570	15570	15570	1000
522	20240502	111700	457744610	15570	15570	15570	15570	58
523	20240502	111600	456841550	15580	15580	15580	15580	7
524	20240502	111500	456732490	15590	15590	15590	15590	233
525	20240502	111400	453100020	15590	15590	15590	15590	0
526	20240502	111300	453100020	15590	15590	15590	15590	11
527	20240502	111200	452928530	15640	15640	15640	15640	0
528	20240502	111100	452928530	15640	15610	15640	15610	4
529	20240502	111000	452866030	15640	15610	15640	15610	4
530	20240502	110900	452803530	15670	15610	15670	15580	40
531	20240502	110800	452179220	15580	15580	15580	15580	0
532	20240502	110700	452179220	15580	15580	15580	15580	11
533	20240502	110600	452007840	15580	15580	15580	15580	10
534	20240502	110500	451852040	15570	15590	15590	15570	150
535	20240502	110400	449515300	15590	15590	15590	15590	11
536	20240502	110300	449343810	15600	15600	15600	15600	2
537	20240502	110200	449312610	15590	15590	15590	15590	0
538	20240502	110100	449312610	15590	15600	15600	15590	27
539	20240502	110000	448891500	15610	15610	15610	15610	8
540	20240502	105900	448766620	15610	15610	15610	15610	0
541	20240502	105800	448766620	15610	15610	15610	15610	10
542	20240502	105700	448610520	15620	15620	15620	15620	0
543	20240502	105600	448610520	15620	15640	15640	15620	26
544	20240502	105500	448204240	15640	15640	15640	15640	11
545	20240502	105400	448032200	15640	15640	15640	15640	1
546	20240502	105300	448016560	15670	15670	15670	15670	6
547	20240502	105200	447922540	15670	15640	15670	15640	2
548	20240502	105100	447891230	15690	15610	15690	15610	469
549	20240502	105000	440535520	15610	15620	15620	15610	19
550	20240502	104900	440238750	15620	15580	15620	15570	900
551	20240502	104800	426191510	15560	15560	15570	15560	109
552	20240502	104700	424495290	15580	15560	15580	15560	12
553	20240502	104600	424308550	15550	15540	15550	15540	144
554	20240502	104500	422070780	15540	15540	15540	15540	0
555	20240502	104400	422070780	15540	15540	15540	15540	56
556	20240502	104300	421200540	15540	15540	15540	15530	115
557	20240502	104200	419413540	15540	15550	15550	15540	758
558	20240502	104100	407634210	15560	15580	15580	15540	1114
559	20240502	104000	390312140	15590	15550	15590	15550	511
560	20240502	103900	382366050	15550	15550	15550	15550	183
561	20240502	103800	379520400	15550	15550	15550	15550	0
562	20240502	103700	379520400	15550	15550	15550	15550	13
563	20240502	103600	379318250	15580	15580	15580	15580	0
564	20240502	103500	379318250	15580	15580	15580	15580	92
565	20240502	103400	377884890	15580	15580	15580	15580	7
566	20240502	103300	377775830	15620	15580	15620	15580	2
567	20240502	103200	377744630	15570	15570	15570	15570	128
568	20240502	103100	375751670	15560	15570	15570	15560	678
569	20240502	103000	365201700	15590	15600	15600	15570	560
570	20240502	102900	356471860	15620	15620	15620	15620	0
571	20240502	102800	356471860	15620	15600	15620	15600	11
572	20240502	102700	356300220	15620	15650	15650	15620	414
573	20240502	102600	349825250	15650	15680	15680	15650	243
574	20240502	102500	346015040	15680	15680	15680	15680	3
575	20240502	102400	345968000	15680	15680	15680	15680	0
576	20240502	102300	345968000	15680	15680	15680	15680	6
577	20240502	102200	345873920	15680	15680	15680	15680	1
578	20240502	102100	345858240	15670	15670	15690	15670	7
579	20240502	102000	345748490	15690	15670	15690	15670	4
580	20240502	101900	345685770	15640	15640	15640	15640	0
581	20240502	101800	345685770	15640	15660	15690	15640	96
582	20240502	101700	344180930	15640	15640	15640	15640	0
583	20240502	101600	344180930	15640	15640	15640	15640	1
584	20240502	101500	344165290	15610	15640	15640	15610	183
585	20240502	101400	341304690	15640	15640	15640	15640	0
586	20240502	101300	341304690	15640	15640	15640	15640	3
587	20240502	101200	341257770	15610	15640	15640	15610	90
588	20240502	101100	339850500	15670	15660	15670	15660	13
589	20240502	101000	339646910	15640	15640	15640	15640	100
590	20240502	100900	338082910	15630	15690	15690	15630	1351
591	20240502	100800	316922550	15710	15750	15750	15690	94
592	20240502	100700	315446920	15720	15690	15750	15690	88
593	20240502	100600	314065140	15720	15780	15780	15690	223
594	20240502	100500	310551930	15720	15670	15740	15670	2892
595	20240502	100400	265147840	15670	15650	15690	15640	2363
596	20240502	100300	228107510	15640	15630	15650	15600	114
597	20240502	100200	226324090	15590	15620	15620	15590	4
598	20240502	100100	226261670	15590	15590	15620	15590	3
599	20240502	100000	226214870	15570	15610	15610	15560	16
600	20240502	095900	225965700	15580	15610	15610	15580	4
601	20240502	095800	225903320	15580	15560	15580	15560	136
602	20240502	095700	223787140	15550	15550	15550	15550	8
603	20240502	095600	223662740	15550	15560	15560	15550	72
604	20240502	095500	222542980	15560	15600	15600	15560	1000
605	20240502	095400	206974920	15590	15600	15600	15590	253
606	20240502	095300	203030560	15600	15600	15600	15600	0
607	20240502	095200	203030560	15600	15600	15600	15600	5
608	20240502	095100	202952560	15600	15640	15640	15600	81
609	20240502	095000	201688330	15650	15650	15650	15650	1
610	20240502	094900	201672680	15640	15620	15650	15620	224
611	20240502	094800	198169330	15620	15630	15630	15620	2
612	20240502	094700	198138080	15640	15630	15640	15630	3
613	20240502	094600	198091170	15640	15630	15640	15630	17
614	20240502	094500	197825310	15640	15600	15640	15600	13
615	20240502	094400	197622400	15640	15600	15640	15600	666
616	20240502	094300	187232080	15600	15590	15600	15580	149
617	20240502	094200	184908670	15570	15600	15600	15570	14
618	20240502	094100	184690630	15590	15570	15600	15560	247
619	20240502	094000	180842280	15570	15570	15570	15570	1
620	20240502	093900	180826710	15510	15510	15540	15510	273
621	20240502	093800	176585870	15510	15500	15530	15500	9
622	20240502	093700	176446250	15530	15470	15530	15460	338
623	20240502	093600	171209840	15450	15490	15490	15450	87
624	20240502	093500	169865370	15460	15460	15460	15460	100
625	20240502	093400	168319370	15490	15490	15490	15490	0
626	20240502	093300	168319370	15490	15490	15490	15490	19
627	20240502	093200	168025060	15540	15560	15560	15500	203
628	20240502	093100	164875690	15560	15550	15570	15540	65
629	20240502	093000	163864880	15550	15470	15550	15450	245
630	20240502	092900	160067560	15450	15390	15450	15390	886
631	20240502	092800	146381820	15430	15390	15430	15390	156
632	20240502	092700	143974780	15450	15360	15450	15350	275
633	20240502	092600	139748790	15360	15360	15370	15350	292
634	20240502	092500	135263820	15360	15370	15370	15350	564
635	20240502	092400	126600530	15380	15410	15410	15380	379
636	20240502	092300	120766550	15430	15410	15430	15390	517
637	20240502	092200	112802690	15430	15430	15430	15430	72
638	20240502	092100	111691730	15430	15440	15450	15430	40
639	20240502	092000	111074280	15440	15450	15450	15440	136
640	20240502	091900	108974010	15450	15450	15450	15450	19
641	20240502	091800	108680460	15450	15450	15450	15450	12
642	20240502	091700	108495060	15470	15460	15470	15460	9
643	20240502	091600	108355840	15460	15500	15500	15460	1316
644	20240502	091500	87964740	15500	15510	15510	15500	1112
645	20240502	091400	70725490	15520	15520	15520	15520	2
646	20240502	091300	70694450	15520	15520	15520	15520	0
647	20240502	091200	70694450	15520	15520	15520	15520	11
648	20240502	091100	70523730	15520	15520	15520	15520	22
649	20240502	091000	70182290	15530	15530	15530	15530	200
650	20240502	090900	67076290	15530	15530	15530	15530	58
651	20240502	090800	66175550	15530	15530	15530	15530	20
652	20240502	090700	65864950	15510	15520	15520	15450	120
653	20240502	090600	64008600	15650	15650	15650	15500	16
654	20240502	090500	63760300	15650	15420	15660	15400	472
655	20240502	090400	56447960	15420	15420	15420	15420	10
656	20240502	090300	56293760	15420	15410	15420	15410	1029
657	20240502	090200	40436860	15410	15440	15550	15410	81
658	20240502	090100	39186280	15440	15460	15460	15440	213
659	20240502	090000	35895330	15460	15540	15570	15460	2310