KissMeData/230240/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	204800	946255860	15820	15820	15820	15820	848
3	20240502	204700	946255860	15820	15820	15820	15820	0
4	20240502	204600	946255860	15820	15820	15820	15820	0
5	20240502	204500	946255860	15820	15820	15820	15820	0
6	20240502	204400	946255860	15820	15820	15820	15820	0
7	20240502	204300	946255860	15820	15820	15820	15820	0
8	20240502	204200	946255860	15820	15820	15820	15820	0
9	20240502	204100	946255860	15820	15820	15820	15820	0
10	20240502	204000	946255860	15820	15820	15820	15820	0
11	20240502	203900	946255860	15820	15820	15820	15820	0
12	20240502	203800	946255860	15820	15820	15820	15820	0
13	20240502	203700	946255860	15820	15820	15820	15820	0
14	20240502	203600	946255860	15820	15820	15820	15820	0
15	20240502	203500	946255860	15820	15820	15820	15820	0
16	20240502	203400	946255860	15820	15820	15820	15820	0
17	20240502	203300	946255860	15820	15820	15820	15820	0
18	20240502	203200	946255860	15820	15820	15820	15820	0
19	20240502	203100	946255860	15820	15820	15820	15820	0
20	20240502	203000	946255860	15820	15820	15820	15820	0
21	20240502	202900	946255860	15820	15820	15820	15820	0
22	20240502	202800	946255860	15820	15820	15820	15820	0
23	20240502	202700	946255860	15820	15820	15820	15820	0
24	20240502	202600	946255860	15820	15820	15820	15820	0
25	20240502	202500	946255860	15820	15820	15820	15820	0
26	20240502	202400	946255860	15820	15820	15820	15820	0
27	20240502	202300	946255860	15820	15820	15820	15820	0
28	20240502	202200	946255860	15820	15820	15820	15820	0
29	20240502	202100	946255860	15820	15820	15820	15820	0
30	20240502	202000	946255860	15820	15820	15820	15820	0
31	20240502	201900	946255860	15820	15820	15820	15820	0
32	20240502	201800	946255860	15820	15820	15820	15820	848
33	20240502	201700	946255860	15820	15820	15820	15820	0
34	20240502	201600	946255860	15820	15820	15820	15820	0
35	20240502	201500	946255860	15820	15820	15820	15820	0
36	20240502	201400	946255860	15820	15820	15820	15820	0
37	20240502	201300	946255860	15820	15820	15820	15820	0
38	20240502	201200	946255860	15820	15820	15820	15820	0
39	20240502	201100	946255860	15820	15820	15820	15820	0
40	20240502	201000	946255860	15820	15820	15820	15820	0
41	20240502	200900	946255860	15820	15820	15820	15820	0
42	20240502	200800	946255860	15820	15820	15820	15820	0
43	20240502	200700	946255860	15820	15820	15820	15820	0
44	20240502	200600	946255860	15820	15820	15820	15820	0
45	20240502	200500	946255860	15820	15820	15820	15820	0
46	20240502	200400	946255860	15820	15820	15820	15820	0
47	20240502	200300	946255860	15820	15820	15820	15820	0
48	20240502	200200	946255860	15820	15820	15820	15820	0
49	20240502	200100	946255860	15820	15820	15820	15820	0
50	20240502	200000	946255860	15820	15820	15820	15820	0
51	20240502	195900	946255860	15820	15820	15820	15820	0
52	20240502	195800	946255860	15820	15820	15820	15820	0
53	20240502	195700	946255860	15820	15820	15820	15820	0
54	20240502	195600	946255860	15820	15820	15820	15820	0
55	20240502	195500	946255860	15820	15820	15820	15820	0
56	20240502	195400	946255860	15820	15820	15820	15820	0
57	20240502	195300	946255860	15820	15820	15820	15820	0
58	20240502	195200	946255860	15820	15820	15820	15820	0
59	20240502	195100	946255860	15820	15820	15820	15820	0
60	20240502	195000	946255860	15820	15820	15820	15820	0
61	20240502	194900	946255860	15820	15820	15820	15820	0
62	20240502	194800	946255860	15820	15820	15820	15820	848
63	20240502	194700	946255860	15820	15820	15820	15820	0
64	20240502	194600	946255860	15820	15820	15820	15820	0
65	20240502	194500	946255860	15820	15820	15820	15820	0
66	20240502	194400	946255860	15820	15820	15820	15820	0
67	20240502	194300	946255860	15820	15820	15820	15820	0
68	20240502	194200	946255860	15820	15820	15820	15820	0
69	20240502	194100	946255860	15820	15820	15820	15820	0
70	20240502	194000	946255860	15820	15820	15820	15820	0
71	20240502	193900	946255860	15820	15820	15820	15820	0
72	20240502	193800	946255860	15820	15820	15820	15820	0
73	20240502	193700	946255860	15820	15820	15820	15820	0
74	20240502	193600	946255860	15820	15820	15820	15820	0
75	20240502	193500	946255860	15820	15820	15820	15820	0
76	20240502	193400	946255860	15820	15820	15820	15820	0
77	20240502	193300	946255860	15820	15820	15820	15820	0
78	20240502	193200	946255860	15820	15820	15820	15820	0
79	20240502	193100	946255860	15820	15820	15820	15820	0
80	20240502	193000	946255860	15820	15820	15820	15820	0
81	20240502	192900	946255860	15820	15820	15820	15820	0
82	20240502	192800	946255860	15820	15820	15820	15820	0
83	20240502	192700	946255860	15820	15820	15820	15820	0
84	20240502	192600	946255860	15820	15820	15820	15820	0
85	20240502	192500	946255860	15820	15820	15820	15820	0
86	20240502	192400	946255860	15820	15820	15820	15820	0
87	20240502	192300	946255860	15820	15820	15820	15820	0
88	20240502	192200	946255860	15820	15820	15820	15820	0
89	20240502	192100	946255860	15820	15820	15820	15820	0
90	20240502	192000	946255860	15820	15820	15820	15820	0
91	20240502	191900	946255860	15820	15820	15820	15820	0
92	20240502	191800	946255860	15820	15820	15820	15820	848
93	20240502	191700	946255860	15820	15820	15820	15820	0
94	20240502	191600	946255860	15820	15820	15820	15820	0
95	20240502	191500	946255860	15820	15820	15820	15820	0
96	20240502	191400	946255860	15820	15820	15820	15820	0
97	20240502	191300	946255860	15820	15820	15820	15820	0
98	20240502	191200	946255860	15820	15820	15820	15820	0
99	20240502	191100	946255860	15820	15820	15820	15820	0
100	20240502	191000	946255860	15820	15820	15820	15820	0
101	20240502	190900	946255860	15820	15820	15820	15820	0
102	20240502	190800	946255860	15820	15820	15820	15820	0
103	20240502	190700	946255860	15820	15820	15820	15820	0
104	20240502	190600	946255860	15820	15820	15820	15820	0
105	20240502	190500	946255860	15820	15820	15820	15820	0
106	20240502	190400	946255860	15820	15820	15820	15820	0
107	20240502	190300	946255860	15820	15820	15820	15820	0
108	20240502	190200	946255860	15820	15820	15820	15820	0
109	20240502	190100	946255860	15820	15820	15820	15820	0
110	20240502	190000	946255860	15820	15820	15820	15820	0
111	20240502	185900	946255860	15820	15820	15820	15820	0
112	20240502	185800	946255860	15820	15820	15820	15820	0
113	20240502	185700	946255860	15820	15820	15820	15820	0
114	20240502	185600	946255860	15820	15820	15820	15820	0
115	20240502	185500	946255860	15820	15820	15820	15820	0
116	20240502	185400	946255860	15820	15820	15820	15820	0
117	20240502	185300	946255860	15820	15820	15820	15820	0
118	20240502	185200	946255860	15820	15820	15820	15820	0
119	20240502	185100	946255860	15820	15820	15820	15820	0
120	20240502	185000	946255860	15820	15820	15820	15820	0
121	20240502	184900	946255860	15820	15820	15820	15820	0
122	20240502	184800	946255860	15820	15820	15820	15820	848
123	20240502	184700	946255860	15820	15820	15820	15820	0
124	20240502	184600	946255860	15820	15820	15820	15820	0
125	20240502	184500	946255860	15820	15820	15820	15820	0
126	20240502	184400	946255860	15820	15820	15820	15820	0
127	20240502	184300	946255860	15820	15820	15820	15820	0
128	20240502	184200	946255860	15820	15820	15820	15820	0
129	20240502	184100	946255860	15820	15820	15820	15820	0
130	20240502	184000	946255860	15820	15820	15820	15820	0
131	20240502	183900	946255860	15820	15820	15820	15820	0
132	20240502	183800	946255860	15820	15820	15820	15820	0
133	20240502	183700	946255860	15820	15820	15820	15820	0
134	20240502	183600	946255860	15820	15820	15820	15820	0
135	20240502	183500	946255860	15820	15820	15820	15820	0
136	20240502	183400	946255860	15820	15820	15820	15820	0
137	20240502	183300	946255860	15820	15820	15820	15820	0
138	20240502	183200	946255860	15820	15820	15820	15820	0
139	20240502	183100	946255860	15820	15820	15820	15820	0
140	20240502	183000	946255860	15820	15820	15820	15820	0
141	20240502	182900	946255860	15820	15820	15820	15820	0
142	20240502	182800	946255860	15820	15820	15820	15820	0
143	20240502	182700	946255860	15820	15820	15820	15820	0
144	20240502	182600	946255860	15820	15820	15820	15820	0
145	20240502	182500	946255860	15820	15820	15820	15820	0
146	20240502	182400	946255860	15820	15820	15820	15820	0
147	20240502	182300	946255860	15820	15820	15820	15820	0
148	20240502	182200	946255860	15820	15820	15820	15820	0
149	20240502	182100	946255860	15820	15820	15820	15820	0
150	20240502	182000	946255860	15820	15820	15820	15820	0
151	20240502	181900	946255860	15820	15820	15820	15820	0
152	20240502	181800	946255860	15820	15820	15820	15820	848
153	20240502	181700	946255860	15820	15820	15820	15820	0
154	20240502	181600	946255860	15820	15820	15820	15820	0
155	20240502	181500	946255860	15820	15820	15820	15820	0
156	20240502	181400	946255860	15820	15820	15820	15820	0
157	20240502	181300	946255860	15820	15820	15820	15820	0
158	20240502	181200	946255860	15820	15820	15820	15820	0
159	20240502	181100	946255860	15820	15820	15820	15820	0
160	20240502	181000	946255860	15820	15820	15820	15820	0
161	20240502	180900	946255860	15820	15820	15820	15820	0
162	20240502	180800	946255860	15820	15820	15820	15820	0
163	20240502	180700	946255860	15820	15820	15820	15820	0
164	20240502	180600	946255860	15820	15820	15820	15820	0
165	20240502	180500	946255860	15820	15820	15820	15820	0
166	20240502	180400	946255860	15820	15820	15820	15820	0
167	20240502	180300	946255860	15820	15820	15820	15820	0
168	20240502	180200	946255860	15820	15820	15820	15820	0
169	20240502	180100	946255860	15820	15820	15820	15820	0
170	20240502	180000	946255860	15820	15820	15820	15820	0
171	20240502	175900	946255860	15820	15820	15820	15820	0
172	20240502	175800	946255860	15820	15820	15820	15820	0
173	20240502	175700	946255860	15820	15820	15820	15820	0
174	20240502	175600	946255860	15820	15820	15820	15820	0
175	20240502	175500	946255860	15820	15820	15820	15820	0
176	20240502	175400	946255860	15820	15820	15820	15820	0
177	20240502	175300	946255860	15820	15820	15820	15820	0
178	20240502	175200	946255860	15820	15820	15820	15820	0
179	20240502	175100	946255860	15820	15820	15820	15820	0
180	20240502	175000	946255860	15820	15820	15820	15820	0
181	20240502	174900	946255860	15820	15820	15820	15820	0
182	20240502	174800	946255860	15820	15820	15820	15820	848
183	20240502	174700	946255860	15820	15820	15820	15820	0
184	20240502	174600	946255860	15820	15820	15820	15820	0
185	20240502	174500	946255860	15820	15820	15820	15820	0
186	20240502	174400	946255860	15820	15820	15820	15820	0
187	20240502	174300	946255860	15820	15820	15820	15820	0
188	20240502	174200	946255860	15820	15820	15820	15820	0
189	20240502	174100	946255860	15820	15820	15820	15820	0
190	20240502	174000	946255860	15820	15820	15820	15820	0
191	20240502	173900	946255860	15820	15820	15820	15820	0
192	20240502	173800	946255860	15820	15820	15820	15820	0
193	20240502	173700	946255860	15820	15820	15820	15820	0
194	20240502	173600	946255860	15820	15820	15820	15820	0
195	20240502	173500	946255860	15820	15820	15820	15820	0
196	20240502	173400	946255860	15820	15820	15820	15820	0
197	20240502	173300	946255860	15820	15820	15820	15820	0
198	20240502	173200	946255860	15820	15820	15820	15820	0
199	20240502	173100	946255860	15820	15820	15820	15820	0
200	20240502	173000	946255860	15820	15820	15820	15820	0
201	20240502	172900	946255860	15820	15820	15820	15820	0
202	20240502	172800	946255860	15820	15820	15820	15820	0
203	20240502	172700	946255860	15820	15820	15820	15820	0
204	20240502	172600	946255860	15820	15820	15820	15820	0
205	20240502	172500	946255860	15820	15820	15820	15820	0
206	20240502	172400	946255860	15820	15820	15820	15820	0
207	20240502	172300	946255860	15820	15820	15820	15820	0
208	20240502	172200	946255860	15820	15820	15820	15820	0
209	20240502	172100	946255860	15820	15820	15820	15820	0
210	20240502	172000	946255860	15820	15820	15820	15820	0
211	20240502	171900	946255860	15820	15820	15820	15820	0
212	20240502	171800	946255860	15820	15820	15820	15820	848
213	20240502	171700	946255860	15820	15820	15820	15820	0
214	20240502	171600	946255860	15820	15820	15820	15820	0
215	20240502	171500	946255860	15820	15820	15820	15820	0
216	20240502	171400	946255860	15820	15820	15820	15820	0
217	20240502	171300	946255860	15820	15820	15820	15820	0
218	20240502	171200	946255860	15820	15820	15820	15820	0
219	20240502	171100	946255860	15820	15820	15820	15820	0
220	20240502	171000	946255860	15820	15820	15820	15820	0
221	20240502	170900	946255860	15820	15820	15820	15820	0
222	20240502	170800	946255860	15820	15820	15820	15820	0
223	20240502	170700	946255860	15820	15820	15820	15820	0
224	20240502	170600	946255860	15820	15820	15820	15820	0
225	20240502	170500	946255860	15820	15820	15820	15820	0
226	20240502	170400	946255860	15820	15820	15820	15820	0
227	20240502	170300	946255860	15820	15820	15820	15820	0
228	20240502	170200	946255860	15820	15820	15820	15820	0
229	20240502	170100	946255860	15820	15820	15820	15820	0
230	20240502	170000	946255860	15820	15820	15820	15820	0
231	20240502	165900	946255860	15820	15820	15820	15820	0
232	20240502	165800	946255860	15820	15820	15820	15820	0
233	20240502	165700	946255860	15820	15820	15820	15820	0
234	20240502	165600	946255860	15820	15820	15820	15820	0
235	20240502	165500	946255860	15820	15820	15820	15820	0
236	20240502	165400	946255860	15820	15820	15820	15820	0
237	20240502	165300	946255860	15820	15820	15820	15820	0
238	20240502	165200	946255860	15820	15820	15820	15820	0
239	20240502	165100	946255860	15820	15820	15820	15820	0
240	20240502	165000	946255860	15820	15820	15820	15820	0
241	20240502	164900	946255860	15820	15820	15820	15820	0
242	20240502	164800	946255860	15820	15820	15820	15820	848
243	20240502	164700	946255860	15820	15820	15820	15820	0
244	20240502	164600	946255860	15820	15820	15820	15820	0
245	20240502	164500	946255860	15820	15820	15820	15820	0
246	20240502	164400	946255860	15820	15820	15820	15820	0
247	20240502	164300	946255860	15820	15820	15820	15820	0
248	20240502	164200	946255860	15820	15820	15820	15820	0
249	20240502	164100	946255860	15820	15820	15820	15820	0
250	20240502	164000	946255860	15820	15820	15820	15820	0
251	20240502	163900	946255860	15820	15820	15820	15820	0
252	20240502	163800	946255860	15820	15820	15820	15820	0
253	20240502	163700	946255860	15820	15820	15820	15820	0
254	20240502	163600	946255860	15820	15820	15820	15820	0
255	20240502	163500	946255860	15820	15820	15820	15820	0
256	20240502	163400	946255860	15820	15820	15820	15820	0
257	20240502	163300	946255860	15820	15820	15820	15820	0
258	20240502	163200	946255860	15820	15820	15820	15820	0
259	20240502	163100	946255860	15820	15820	15820	15820	0
260	20240502	163000	946255860	15820	15820	15820	15820	0
261	20240502	162900	946255860	15820	15820	15820	15820	0
262	20240502	162800	946255860	15820	15820	15820	15820	0
263	20240502	162700	946255860	15820	15820	15820	15820	0
264	20240502	162600	946255860	15820	15820	15820	15820	0
265	20240502	162500	946255860	15820	15820	15820	15820	0
266	20240502	162400	946255860	15820	15820	15820	15820	0
267	20240502	162300	946255860	15820	15820	15820	15820	0
268	20240502	162200	946255860	15820	15820	15820	15820	0
269	20240502	162100	946255860	15820	15820	15820	15820	0
270	20240502	162000	946255860	15820	15820	15820	15820	0
271	20240502	161900	946255860	15820	15820	15820	15820	0
272	20240502	161800	946255860	15820	15820	15820	15820	848
273	20240502	161700	946255860	15820	15820	15820	15820	0
274	20240502	161600	946255860	15820	15820	15820	15820	0
275	20240502	161500	946255860	15820	15820	15820	15820	0
276	20240502	161400	946255860	15820	15820	15820	15820	0
277	20240502	161300	946255860	15820	15820	15820	15820	0
278	20240502	161200	946255860	15820	15820	15820	15820	0
279	20240502	161100	946255860	15820	15820	15820	15820	0
280	20240502	161000	946255860	15820	15820	15820	15820	0
281	20240502	160900	946255860	15820	15820	15820	15820	0
282	20240502	160800	946255860	15820	15820	15820	15820	0
283	20240502	160700	946255860	15820	15820	15820	15820	0
284	20240502	160600	946255860	15820	15820	15820	15820	0
285	20240502	160500	946255860	15820	15820	15820	15820	0
286	20240502	160400	946255860	15820	15820	15820	15820	0
287	20240502	160300	946255860	15820	15820	15820	15820	0
288	20240502	160200	946255860	15820	15820	15820	15820	0
289	20240502	160100	946255860	15820	15820	15820	15820	0
290	20240502	160000	946255860	15820	15820	15820	15820	0
291	20240502	155900	946255860	15820	15820	15820	15820	0
292	20240502	155800	946255860	15820	15820	15820	15820	0
293	20240502	155700	946255860	15820	15820	15820	15820	0
294	20240502	155600	946255860	15820	15820	15820	15820	0
295	20240502	155500	946255860	15820	15820	15820	15820	0
296	20240502	155400	946255860	15820	15820	15820	15820	0
297	20240502	155300	946255860	15820	15820	15820	15820	0
298	20240502	155200	946255860	15820	15820	15820	15820	0
299	20240502	155100	946255860	15820	15820	15820	15820	0
300	20240502	155000	946255860	15820	15820	15820	15820	0
301	20240502	154900	946255860	15820	15820	15820	15820	0
302	20240502	154800	946255860	15820	15820	15820	15820	848
303	20240502	154700	946255860	15820	15820	15820	15820	0
304	20240502	154600	946255860	15820	15820	15820	15820	0
305	20240502	154500	946255860	15820	15820	15820	15820	0
306	20240502	154400	946255860	15820	15820	15820	15820	0
307	20240502	154300	946255860	15820	15820	15820	15820	0
308	20240502	154200	946255860	15820	15820	15820	15820	0
309	20240502	154100	946255860	15820	15820	15820	15820	0
310	20240502	154000	946255860	15820	15820	15820	15820	0
311	20240502	153900	946255860	15820	15820	15820	15820	0
312	20240502	153800	946255860	15820	15820	15820	15820	0
313	20240502	153700	946255860	15820	15820	15820	15820	0
314	20240502	153600	946255860	15820	15820	15820	15820	0
315	20240502	153500	946255860	15820	15820	15820	15820	0
316	20240502	153400	946255860	15820	15820	15820	15820	0
317	20240502	153300	946255860	15820	15820	15820	15820	0
318	20240502	153200	946255860	15820	15820	15820	15820	0
319	20240502	153100	946255860	15820	15820	15820	15820	0
320	20240502	153000	946255860	15820	15820	15820	15820	848
321	20240502	152900	932840500	15790	15790	15790	15790	0
322	20240502	152800	932840500	15790	15790	15790	15790	0
323	20240502	152700	932840500	15790	15790	15790	15790	0
324	20240502	152600	932840500	15790	15790	15790	15790	0
325	20240502	152500	932840500	15790	15790	15790	15790	0
326	20240502	152400	932840500	15790	15790	15790	15790	0
327	20240502	152300	932840500	15790	15790	15790	15790	0
328	20240502	152200	932840500	15790	15790	15790	15790	0
329	20240502	152100	932840500	15790	15790	15790	15790	0
330	20240502	152000	932840500	15790	15790	15790	15790	0
331	20240502	151900	932840500	15790	15780	15790	15770	67
332	20240502	151800	931783540	15780	15780	15780	15780	2
333	20240502	151700	931751980	15770	15770	15780	15770	48
334	20240502	151600	930995010	15780	15780	15780	15780	66
335	20240502	151500	929953530	15790	15770	15790	15770	696
336	20240502	151400	918971570	15770	15750	15770	15750	207
337	20240502	151300	915709410	15750	15750	15750	15750	11
338	20240502	151200	915536160	15740	15740	15740	15740	10
339	20240502	151100	915378760	15750	15750	15750	15750	0
340	20240502	151000	915378760	15750	15730	15750	15730	12
341	20240502	150900	915189880	15740	15740	15740	15740	10
342	20240502	150800	915032480	15730	15730	15740	15730	24
343	20240502	150700	914654930	15750	15750	15750	15750	0
344	20240502	150600	914654930	15750	15750	15750	15750	0
345	20240502	150500	914654930	15750	15750	15750	15750	1
346	20240502	150400	914639180	15720	15720	15720	15720	0
347	20240502	150300	914639180	15720	15720	15720	15720	3
348	20240502	150200	914592020	15720	15720	15720	15720	0
349	20240502	150100	914592020	15720	15730	15750	15720	129
350	20240502	150000	912563130	15760	15760	15760	15720	3
351	20240502	145900	912515890	15710	15740	15740	15700	1043
352	20240502	145800	896130020	15730	15770	15770	15730	11
353	20240502	145700	895956950	15730	15750	15750	15720	158
354	20240502	145600	893473030	15720	15720	15720	15720	20
355	20240502	145500	893158630	15720	15750	15750	15720	440
356	20240502	145400	886234990	15740	15750	15750	15740	68
357	20240502	145300	885164660	15740	15760	15760	15740	3244
358	20240502	145200	834067440	15760	15760	15760	15760	0
359	20240502	145100	834067440	15760	15760	15760	15760	19
360	20240502	145000	833768000	15750	15760	15760	15750	196
361	20240502	144900	830680970	15750	15760	15760	15750	161
362	20240502	144800	828143620	15770	15770	15770	15770	1
363	20240502	144700	828127850	15770	15770	15770	15770	0
364	20240502	144600	828127850	15770	15770	15770	15770	0
365	20240502	144500	828127850	15770	15770	15770	15770	232
366	20240502	144400	824469210	15770	15770	15770	15770	153
367	20240502	144300	822056400	15770	15770	15770	15770	34
368	20240502	144200	821520220	15790	15790	15790	15790	0
369	20240502	144100	821520220	15790	15780	15790	15780	32
370	20240502	144000	821015250	15780	15780	15780	15780	3
371	20240502	143900	820967910	15780	15780	15780	15780	3
372	20240502	143800	820920570	15790	15790	15790	15790	17
373	20240502	143700	820652140	15790	15790	15790	15790	0
374	20240502	143600	820652140	15790	15790	15790	15790	0
375	20240502	143500	820652140	15790	15790	15790	15790	200
376	20240502	143400	817494140	15790	15790	15790	15790	0
377	20240502	143300	817494140	15790	15800	15800	15790	233
378	20240502	143200	813815040	15790	15800	15800	15790	31
379	20240502	143100	813325250	15800	15800	15800	15800	0
380	20240502	143000	813325250	15800	15800	15800	15800	1
381	20240502	142900	813309450	15780	15780	15780	15780	19
382	20240502	142800	813009630	15780	15780	15780	15780	22
383	20240502	142700	812662470	15800	15800	15800	15800	0
384	20240502	142600	812662470	15800	15800	15800	15800	0
385	20240502	142500	812662470	15800	15800	15800	15800	3
386	20240502	142400	812615070	15770	15770	15770	15770	0
387	20240502	142300	812615070	15770	15770	15770	15770	0
388	20240502	142200	812615070	15770	15770	15770	15770	0
389	20240502	142100	812615070	15770	15770	15770	15770	0
390	20240502	142000	812615070	15770	15780	15780	15770	24
391	20240502	141900	812236370	15830	15820	15830	15820	40
392	20240502	141800	811603320	15820	15820	15820	15820	22
393	20240502	141700	811255280	15780	15790	15800	15780	365
394	20240502	141600	805489200	15800	15800	15800	15800	491
395	20240502	141500	797731400	15800	15800	15800	15800	0
396	20240502	141400	797731400	15800	15800	15800	15800	100
397	20240502	141300	796151400	15830	15830	15830	15830	100
398	20240502	141200	794568400	15830	15800	15830	15800	106
399	20240502	141100	792890560	15800	15810	15810	15800	112
400	20240502	141000	791120850	15810	15810	15810	15810	3
401	20240502	140900	791073420	15800	15820	15820	15800	1971
402	20240502	140800	759928730	15830	15830	15830	15830	0
403	20240502	140700	759928730	15830	15830	15830	15830	0
404	20240502	140600	759928730	15830	15830	15830	15830	101
405	20240502	140500	758329900	15840	15850	15850	15840	6
406	20240502	140400	758234830	15850	15850	15850	15850	333
407	20240502	140300	752956780	15840	15820	15840	15820	802
408	20240502	140200	740259350	15820	15820	15820	15820	5
409	20240502	140100	740180250	15820	15820	15820	15820	24
410	20240502	140000	739800570	15820	15810	15820	15810	42
411	20240502	135900	739136500	15810	15810	15810	15810	65
412	20240502	135800	738108850	15810	15810	15810	15810	0
413	20240502	135700	738108850	15810	15810	15810	15810	0
414	20240502	135600	738108850	15810	15810	15810	15810	200
415	20240502	135500	734946850	15850	15840	15850	15810	23
416	20240502	135400	734582450	15800	15790	15860	15790	1721
417	20240502	135300	707339120	15810	15810	15810	15810	0
418	20240502	135200	707339120	15810	15810	15810	15810	10
419	20240502	135100	707181020	15810	15780	15810	15780	1068
420	20240502	135000	690327920	15780	15780	15780	15780	155
421	20240502	134900	687882020	15780	15800	15800	15780	224
422	20240502	134800	684347120	15820	15820	15820	15820	30
423	20240502	134700	683872520	15820	15810	15830	15800	457
424	20240502	134600	676640250	15810	15810	15810	15780	102
425	20240502	134500	675027660	15820	15790	15820	15790	2874
426	20240502	134400	629617040	15790	15790	15790	15780	31
427	20240502	134300	629127560	15750	15750	15750	15750	0
428	20240502	134200	629127560	15750	15760	15760	15750	2
429	20240502	134100	629096050	15800	15750	15800	15730	1827
430	20240502	134000	600279890	15750	15750	15750	15750	41
431	20240502	133900	599634140	15750	15750	15750	15750	405
432	20240502	133800	593255390	15750	15750	15750	15750	3
433	20240502	133700	593208140	15750	15750	15750	15750	355
434	20240502	133600	587616890	15750	15760	15760	15750	34
435	20240502	133500	587081380	15750	15740	15750	15740	556
436	20240502	133400	578325080	15730	15730	15730	15730	10
437	20240502	133300	578167780	15730	15730	15730	15730	0
438	20240502	133200	578167780	15730	15740	15740	15730	46
439	20240502	133100	577443980	15740	15740	15740	15740	190
440	20240502	133000	574453380	15750	15750	15750	15750	0
441	20240502	132900	574453380	15750	15750	15750	15750	20
442	20240502	132800	574138380	15760	15740	15760	15640	208
443	20240502	132700	570862960	15750	15750	15750	15750	0
444	20240502	132600	570862960	15750	15750	15750	15750	0
445	20240502	132500	570862960	15750	15750	15750	15750	145
446	20240502	132400	568579210	15750	15750	15750	15750	0
447	20240502	132300	568579210	15750	15750	15750	15750	1587
448	20240502	132200	543583960	15750	15720	15750	15720	1000
449	20240502	132100	527851170	15710	15710	15710	15710	21
450	20240502	132000	527521260	15710	15700	15710	15700	2
451	20240502	131900	527489850	15690	15690	15690	15680	28
452	20240502	131800	527050540	15690	15680	15690	15680	39
453	20240502	131700	526438820	15680	15680	15680	15680	5
454	20240502	131600	526360420	15680	15680	15680	15680	39
455	20240502	131500	525748900	15680	15680	15680	15680	40
456	20240502	131400	525121700	15680	15710	15710	15680	14
457	20240502	131300	524902150	15680	15680	15680	15680	10
458	20240502	131200	524745350	15680	15680	15680	15680	0
459	20240502	131100	524745350	15680	15680	15680	15680	0
460	20240502	131000	524745350	15680	15680	15680	15680	1
461	20240502	130900	524729670	15670	15670	15670	15670	0
462	20240502	130800	524729670	15670	15670	15670	15670	0
463	20240502	130700	524729670	15670	15680	15680	15670	34
464	20240502	130600	524196680	15680	15710	15710	15680	41
465	20240502	130500	523552700	15710	15710	15710	15710	1
466	20240502	130400	523536990	15710	15710	15710	15710	43
467	20240502	130300	522861460	15710	15710	15710	15700	807
468	20240502	130200	510184120	15710	15710	15710	15710	10
469	20240502	130100	510027020	15710	15700	15710	15700	266
470	20240502	130000	505849820	15700	15700	15700	15680	3
471	20240502	125900	505802740	15690	15690	15690	15690	177
472	20240502	125800	503025610	15680	15680	15680	15680	0
473	20240502	125700	503025610	15680	15680	15680	15680	291
474	20240502	125600	498462730	15670	15670	15670	15670	63
475	20240502	125500	497475520	15680	15660	15680	15650	320
476	20240502	125400	492461250	15650	15650	15650	15650	0
477	20240502	125300	492461250	15650	15650	15650	15650	0
478	20240502	125200	492461250	15650	15650	15650	15650	11
479	20240502	125100	492289100	15650	15640	15650	15640	203
480	20240502	125000	489112190	15620	15620	15620	15620	0
481	20240502	124900	489112190	15620	15650	15650	15620	5
482	20240502	124800	489033970	15650	15610	15650	15610	94
483	20240502	124700	487562950	15610	15610	15610	15610	110
484	20240502	124600	485845850	15600	15600	15600	15600	0
485	20240502	124500	485845850	15600	15600	15600	15600	0
486	20240502	124400	485845850	15600	15600	15600	15600	0
487	20240502	124300	485845850	15600	15600	15600	15600	12
488	20240502	124200	485658650	15600	15600	15600	15600	346
489	20240502	124100	480261050	15650	15650	15650	15650	29
490	20240502	124000	479807200	15650	15620	15650	15590	744
491	20240502	123900	468193100	15610	15610	15610	15610	0
492	20240502	123800	468193100	15610	15610	15610	15610	0
493	20240502	123700	468193100	15610	15610	15610	15610	0
494	20240502	123600	468193100	15610	15610	15610	15610	115
495	20240502	123500	466397950	15610	15600	15610	15600	504
496	20240502	123400	458535510	15600	15630	15630	15600	2034
497	20240502	123300	426801880	15640	15640	15640	15640	0
498	20240502	123200	426801880	15640	15640	15640	15640	30
499	20240502	123100	426332680	15640	15640	15640	15620	106
500	20240502	123000	424676550	15630	15640	15640	15630	2
501	20240502	122900	424645280	15640	15640	15640	15640	15
502	20240502	122800	424410680	15640	15640	15640	15630	81
503	20240502	122700	423144540	15650	15650	15650	15650	0
504	20240502	122600	423144540	15650	15650	15650	15650	0
505	20240502	122500	423144540	15650	15650	15650	15650	1
506	20240502	122400	423128890	15660	15660	15660	15660	0
507	20240502	122300	423128890	15660	15660	15660	15660	0
508	20240502	122200	423128890	15660	15660	15660	15660	10
509	20240502	122100	422972290	15660	15660	15660	15660	103
510	20240502	122000	421359310	15640	15640	15640	15640	29
511	20240502	121900	420905750	15640	15640	15640	15640	0
512	20240502	121800	420905750	15640	15640	15640	15640	0
513	20240502	121700	420905750	15640	15640	15640	15640	21
514	20240502	121600	420577310	15640	15640	15640	15640	9
515	20240502	121500	420436550	15640	15640	15640	15640	1
516	20240502	121400	420420910	15640	15640	15640	15640	0
517	20240502	121300	420420910	15640	15640	15640	15640	3
518	20240502	121200	420373990	15640	15640	15640	15640	106
519	20240502	121100	418716150	15640	15640	15640	15640	0
520	20240502	121000	418716150	15640	15640	15640	15640	10
521	20240502	120900	418559750	15640	15640	15640	15640	3
522	20240502	120800	418512830	15650	15650	15650	15650	0
523	20240502	120700	418512830	15650	15650	15650	15650	0
524	20240502	120600	418512830	15650	15650	15650	15650	95
525	20240502	120500	417026080	15650	15650	15650	15650	5
526	20240502	120400	416947830	15650	15650	15650	15650	1
527	20240502	120300	416932180	15650	15650	15650	15650	1
528	20240502	120200	416916530	15650	15660	15660	15650	95
529	20240502	120100	415429480	15650	15650	15650	15650	0
530	20240502	120000	415429480	15650	15650	15650	15650	0
531	20240502	115900	415429480	15650	15650	15650	15650	0
532	20240502	115800	415429480	15650	15650	15660	15650	36
533	20240502	115700	414865850	15660	15660	15660	15660	139
534	20240502	115600	412689110	15660	15660	15660	15660	3
535	20240502	115500	412642130	15660	15660	15660	15660	119
536	20240502	115400	410778590	15660	15660	15660	15660	0
537	20240502	115300	410778590	15660	15660	15660	15660	137
538	20240502	115200	408633170	15690	15680	15690	15660	87
539	20240502	115100	407268830	15680	15660	15680	15660	118
540	20240502	115000	405419590	15680	15680	15680	15680	5
541	20240502	114900	405341190	15670	15670	15670	15670	23
542	20240502	114800	404980780	15680	15680	15680	15680	0
543	20240502	114700	404980780	15680	15690	15690	15680	50
544	20240502	114600	404196770	15700	15700	15700	15700	9
545	20240502	114500	404055470	15700	15700	15700	15700	200
546	20240502	114400	400915470	15700	15700	15700	15700	18
547	20240502	114300	400632870	15700	15700	15700	15700	10
548	20240502	114200	400475870	15700	15700	15700	15700	0
549	20240502	114100	400475870	15700	15700	15700	15700	45
550	20240502	114000	399769370	15710	15680	15710	15680	8
551	20240502	113900	399643850	15690	15690	15690	15690	130
552	20240502	113800	397604150	15690	15690	15710	15690	89
553	20240502	113700	396207720	15690	15700	15700	15690	401
554	20240502	113600	389915630	15720	15730	15740	15690	196
555	20240502	113500	386832920	15720	15690	15720	15690	805
556	20240502	113400	374182250	15690	15710	15710	15690	114
557	20240502	113300	372391400	15710	15660	15710	15660	2173
558	20240502	113200	338298170	15660	15660	15660	15660	116
559	20240502	113100	336481610	15650	15640	15650	15640	68
560	20240502	113000	335417910	15650	15650	15650	15650	7
561	20240502	112900	335308360	15660	15660	15660	15660	0
562	20240502	112800	335308360	15660	15660	15660	15650	61
563	20240502	112700	334353400	15660	15660	15660	15660	0
564	20240502	112600	334353400	15660	15610	15660	15610	455
565	20240502	112500	327233560	15610	15640	15640	15610	226
566	20240502	112400	323704460	15640	15640	15640	15640	0
567	20240502	112300	323704460	15640	15640	15640	15640	49
568	20240502	112200	322938100	15640	15640	15640	15640	407
569	20240502	112100	316572620	15640	15640	15640	15640	10
570	20240502	112000	316416220	15640	15640	15640	15640	115
571	20240502	111900	314617620	15630	15610	15630	15610	791
572	20240502	111800	302265450	15600	15600	15600	15600	5
573	20240502	111700	302187450	15600	15600	15600	15600	10
574	20240502	111600	302031450	15600	15600	15600	15600	6
575	20240502	111500	301937850	15610	15610	15610	15610	216
576	20240502	111400	298566090	15610	15610	15610	15610	0
577	20240502	111300	298566090	15610	15610	15610	15610	0
578	20240502	111200	298566090	15610	15610	15610	15610	0
579	20240502	111100	298566090	15610	15610	15610	15610	0
580	20240502	111000	298566090	15610	15610	15610	15610	0
581	20240502	110900	298566090	15610	15550	15610	15550	640
582	20240502	110800	288602130	15520	15530	15540	15520	477
583	20240502	110700	281196230	15540	15540	15540	15540	1
584	20240502	110600	281180690	15530	15530	15530	15530	3
585	20240502	110500	281134100	15530	15530	15530	15530	110
586	20240502	110400	279425800	15540	15540	15540	15540	0
587	20240502	110300	279425800	15540	15540	15540	15540	20
588	20240502	110200	279115000	15540	15540	15540	15540	300
589	20240502	110100	274453000	15540	15540	15540	15540	0
590	20240502	110000	274453000	15540	15540	15540	15540	353
591	20240502	105900	268967380	15450	15550	15550	15450	121
592	20240502	105800	267097730	15450	15480	15480	15410	1044
593	20240502	105700	250983900	15480	15500	15500	15480	100
594	20240502	105600	249434980	15560	15560	15560	15560	5
595	20240502	105500	249357180	15570	15570	15570	15570	1
596	20240502	105400	249341610	15570	15570	15570	15570	0
597	20240502	105300	249341610	15570	15570	15570	15570	0
598	20240502	105200	249341610	15570	15570	15570	15570	0
599	20240502	105100	249341610	15570	15570	15570	15570	58
600	20240502	105000	248438550	15570	15490	15570	15490	7
601	20240502	104900	248330040	15570	15570	15570	15570	1
602	20240502	104800	248314470	15550	15550	15550	15550	0
603	20240502	104700	248314470	15550	15550	15550	15550	0
604	20240502	104600	248314470	15550	15550	15550	15550	0
605	20240502	104500	248314470	15550	15550	15550	15550	0
606	20240502	104400	248314470	15550	15550	15550	15550	100
607	20240502	104300	246759470	15570	15570	15580	15570	8
608	20240502	104200	246634890	15490	15490	15490	15490	0
609	20240502	104100	246634890	15490	15490	15490	15490	6
610	20240502	104000	246541950	15490	15500	15500	15490	200
611	20240502	103900	243442900	15570	15500	15570	15500	114
612	20240502	103800	241668160	15500	15500	15500	15500	810
613	20240502	103700	229113160	15500	15500	15520	15500	322
614	20240502	103600	224121560	15510	15510	15510	15510	0
615	20240502	103500	224121560	15510	15510	15510	15510	99
616	20240502	103400	222586070	15510	15510	15510	15510	31
617	20240502	103300	222105260	15520	15520	15520	15520	50
618	20240502	103200	221329260	15520	15520	15520	15520	0
619	20240502	103100	221329260	15520	15520	15520	15520	143
620	20240502	103000	219109900	15520	15520	15520	15520	5
621	20240502	102900	219032300	15520	15520	15520	15520	10
622	20240502	102800	218877100	15520	15530	15530	15510	1366
623	20240502	102700	197666800	15540	15570	15570	15540	790
624	20240502	102600	185378240	15580	15580	15580	15580	66
625	20240502	102500	184349960	15580	15580	15580	15580	20
626	20240502	102400	184038360	15580	15580	15580	15580	0
627	20240502	102300	184038360	15580	15600	15600	15580	115
628	20240502	102200	182246570	15580	15580	15580	15580	0
629	20240502	102100	182246570	15580	15580	15580	15580	0
630	20240502	102000	182246570	15580	15580	15580	15580	20
631	20240502	101900	181934970	15590	15590	15590	15590	284
632	20240502	101800	177507410	15600	15610	15610	15600	102
633	20240502	101700	175915210	15600	15610	15610	15600	99
634	20240502	101600	174370640	15620	15620	15620	15620	10
635	20240502	101500	174214440	15630	15630	15630	15630	0
636	20240502	101400	174214440	15630	15620	15630	15620	2
637	20240502	101300	174183190	15630	15630	15630	15630	101
638	20240502	101200	172604560	15630	15610	15630	15610	955
639	20240502	101100	157683960	15600	15600	15600	15600	20
640	20240502	101000	157371960	15600	15610	15610	15600	27
641	20240502	100900	156950650	15600	15590	15610	15590	631
642	20240502	100800	147107440	15590	15580	15590	15580	66
643	20240502	100700	146078550	15590	15550	15590	15550	809
644	20240502	100600	133486210	15540	15540	15540	15540	22
645	20240502	100500	133144330	15550	15550	15550	15540	471
646	20240502	100400	125820330	15560	15560	15560	15560	0
647	20240502	100300	125820330	15560	15550	15560	15550	209
648	20240502	100200	122568340	15560	15550	15560	15550	270
649	20240502	100100	118367340	15550	15550	15550	15550	1
650	20240502	100000	118351790	15550	15560	15560	15480	13
651	20240502	095900	118149700	15550	15550	15550	15550	1
652	20240502	095800	118134150	15550	15550	15550	15550	5
653	20240502	095700	118056400	15560	15560	15560	15560	1
654	20240502	095600	118040840	15560	15560	15560	15560	0
655	20240502	095500	118040840	15560	15560	15560	15560	14
656	20240502	095400	117823000	15560	15560	15560	15560	1
657	20240502	095300	117807440	15560	15560	15560	15560	5
658	20240502	095200	117729640	15560	15550	15560	15550	100
659	20240502	095100	116173650	15560	15560	15560	15560	0
660	20240502	095000	116173650	15560	15540	15560	15540	43
661	20240502	094900	115505050	15550	15550	15550	15550	1
662	20240502	094800	115489500	15480	15480	15480	15480	0
663	20240502	094700	115489500	15480	15480	15480	15480	0
664	20240502	094600	115489500	15480	15480	15480	15480	34
665	20240502	094500	114963180	15480	15490	15560	15480	159
666	20240502	094400	112492050	15470	15470	15470	15470	92
667	20240502	094300	111068810	15460	15460	15460	15460	0
668	20240502	094200	111068810	15460	15460	15460	15460	23
669	20240502	094100	110713230	15460	15460	15460	15460	0
670	20240502	094000	110713230	15460	15460	15460	15460	0
671	20240502	093900	110713230	15460	15460	15460	15460	0
672	20240502	093800	110713230	15460	15440	15460	15440	40
673	20240502	093700	110094910	15460	15460	15460	15460	0
674	20240502	093600	110094910	15460	15460	15460	15460	0
675	20240502	093500	110094910	15460	15440	15460	15440	200
676	20240502	093400	107003430	15400	15430	15430	15400	192
677	20240502	093300	104045430	15430	15440	15440	15430	990
678	20240502	093200	88767670	15440	15440	15440	15440	0
679	20240502	093100	88767670	15440	15440	15440	15440	19
680	20240502	093000	88474310	15440	15440	15440	15440	1
681	20240502	092900	88458870	15440	15460	15460	15440	55
682	20240502	092800	87609170	15460	15460	15460	15460	26
683	20240502	092700	87207210	15460	15460	15460	15460	10
684	20240502	092600	87052610	15460	15460	15460	15460	0
685	20240502	092500	87052610	15460	15460	15460	15460	1
686	20240502	092400	87037150	15430	15430	15430	15430	117
687	20240502	092300	85231840	15420	15400	15420	15400	463
688	20240502	092200	78092400	15400	15420	15420	15400	255
689	20240502	092100	74161430	15440	15440	15440	15440	5
690	20240502	092000	74084230	15440	15470	15470	15440	168
691	20240502	091900	71488150	15460	15460	15460	15460	2
692	20240502	091800	71457230	15470	15470	15470	15470	0
693	20240502	091700	71457230	15470	15510	15510	15470	1103
694	20240502	091600	54377980	15510	15550	15560	15510	298
695	20240502	091500	49744000	15550	15560	15560	15550	3
696	20240502	091400	49697330	15500	15500	15500	15500	14
697	20240502	091300	49480330	15500	15500	15500	15500	30
698	20240502	091200	49015330	15500	15520	15520	15500	32
699	20240502	091100	48518890	15520	15520	15520	15520	0
700	20240502	091000	48518890	15520	15520	15520	15520	22
701	20240502	090900	48177450	15560	15580	15580	15490	44
702	20240502	090800	47492720	15570	15570	15570	15570	5
703	20240502	090700	47414870	15570	15550	15570	15550	758
704	20240502	090600	35620630	15550	15500	15550	15470	769
705	20240502	090500	23723010	15480	15460	15500	15460	812
706	20240502	090400	11160270	15430	15430	15430	15430	0
707	20240502	090300	11160270	15430	15460	15460	15430	226
708	20240502	090200	7672400	15460	15450	15460	15380	185
709	20240502	090100	4816120	15350	15360	15460	15300	102
710	20240502	090000	3249720	15370	15480	15480	15370	209