KissMeData/096240/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	200600	1104587960	18890	18890	18890	18890	1198
3	20240502	200500	1104587960	18890	18890	18890	18890	0
4	20240502	200400	1104587960	18890	18890	18890	18890	0
5	20240502	200300	1104587960	18890	18890	18890	18890	0
6	20240502	200200	1104587960	18890	18890	18890	18890	0
7	20240502	200100	1104587960	18890	18890	18890	18890	0
8	20240502	200000	1104587960	18890	18890	18890	18890	0
9	20240502	195900	1104587960	18890	18890	18890	18890	0
10	20240502	195800	1104587960	18890	18890	18890	18890	0
11	20240502	195700	1104587960	18890	18890	18890	18890	0
12	20240502	195600	1104587960	18890	18890	18890	18890	0
13	20240502	195500	1104587960	18890	18890	18890	18890	0
14	20240502	195400	1104587960	18890	18890	18890	18890	0
15	20240502	195300	1104587960	18890	18890	18890	18890	0
16	20240502	195200	1104587960	18890	18890	18890	18890	0
17	20240502	195100	1104587960	18890	18890	18890	18890	0
18	20240502	195000	1104587960	18890	18890	18890	18890	0
19	20240502	194900	1104587960	18890	18890	18890	18890	0
20	20240502	194800	1104587960	18890	18890	18890	18890	0
21	20240502	194700	1104587960	18890	18890	18890	18890	0
22	20240502	194600	1104587960	18890	18890	18890	18890	0
23	20240502	194500	1104587960	18890	18890	18890	18890	0
24	20240502	194400	1104587960	18890	18890	18890	18890	0
25	20240502	194300	1104587960	18890	18890	18890	18890	0
26	20240502	194200	1104587960	18890	18890	18890	18890	0
27	20240502	194100	1104587960	18890	18890	18890	18890	0
28	20240502	194000	1104587960	18890	18890	18890	18890	0
29	20240502	193900	1104587960	18890	18890	18890	18890	0
30	20240502	193800	1104587960	18890	18890	18890	18890	0
31	20240502	193700	1104587960	18890	18890	18890	18890	0
32	20240502	193600	1104587960	18890	18890	18890	18890	1198
33	20240502	193500	1104587960	18890	18890	18890	18890	0
34	20240502	193400	1104587960	18890	18890	18890	18890	0
35	20240502	193300	1104587960	18890	18890	18890	18890	0
36	20240502	193200	1104587960	18890	18890	18890	18890	0
37	20240502	193100	1104587960	18890	18890	18890	18890	0
38	20240502	193000	1104587960	18890	18890	18890	18890	0
39	20240502	192900	1104587960	18890	18890	18890	18890	0
40	20240502	192800	1104587960	18890	18890	18890	18890	0
41	20240502	192700	1104587960	18890	18890	18890	18890	0
42	20240502	192600	1104587960	18890	18890	18890	18890	0
43	20240502	192500	1104587960	18890	18890	18890	18890	0
44	20240502	192400	1104587960	18890	18890	18890	18890	0
45	20240502	192300	1104587960	18890	18890	18890	18890	0
46	20240502	192200	1104587960	18890	18890	18890	18890	0
47	20240502	192100	1104587960	18890	18890	18890	18890	0
48	20240502	192000	1104587960	18890	18890	18890	18890	0
49	20240502	191900	1104587960	18890	18890	18890	18890	0
50	20240502	191800	1104587960	18890	18890	18890	18890	0
51	20240502	191700	1104587960	18890	18890	18890	18890	0
52	20240502	191600	1104587960	18890	18890	18890	18890	0
53	20240502	191500	1104587960	18890	18890	18890	18890	0
54	20240502	191400	1104587960	18890	18890	18890	18890	0
55	20240502	191300	1104587960	18890	18890	18890	18890	0
56	20240502	191200	1104587960	18890	18890	18890	18890	0
57	20240502	191100	1104587960	18890	18890	18890	18890	0
58	20240502	191000	1104587960	18890	18890	18890	18890	0
59	20240502	190900	1104587960	18890	18890	18890	18890	0
60	20240502	190800	1104587960	18890	18890	18890	18890	0
61	20240502	190700	1104587960	18890	18890	18890	18890	0
62	20240502	190600	1104587960	18890	18890	18890	18890	1198
63	20240502	190500	1104587960	18890	18890	18890	18890	0
64	20240502	190400	1104587960	18890	18890	18890	18890	0
65	20240502	190300	1104587960	18890	18890	18890	18890	0
66	20240502	190200	1104587960	18890	18890	18890	18890	0
67	20240502	190100	1104587960	18890	18890	18890	18890	0
68	20240502	190000	1104587960	18890	18890	18890	18890	0
69	20240502	185900	1104587960	18890	18890	18890	18890	0
70	20240502	185800	1104587960	18890	18890	18890	18890	0
71	20240502	185700	1104587960	18890	18890	18890	18890	0
72	20240502	185600	1104587960	18890	18890	18890	18890	0
73	20240502	185500	1104587960	18890	18890	18890	18890	0
74	20240502	185400	1104587960	18890	18890	18890	18890	0
75	20240502	185300	1104587960	18890	18890	18890	18890	0
76	20240502	185200	1104587960	18890	18890	18890	18890	0
77	20240502	185100	1104587960	18890	18890	18890	18890	0
78	20240502	185000	1104587960	18890	18890	18890	18890	0
79	20240502	184900	1104587960	18890	18890	18890	18890	0
80	20240502	184800	1104587960	18890	18890	18890	18890	0
81	20240502	184700	1104587960	18890	18890	18890	18890	0
82	20240502	184600	1104587960	18890	18890	18890	18890	0
83	20240502	184500	1104587960	18890	18890	18890	18890	0
84	20240502	184400	1104587960	18890	18890	18890	18890	0
85	20240502	184300	1104587960	18890	18890	18890	18890	0
86	20240502	184200	1104587960	18890	18890	18890	18890	0
87	20240502	184100	1104587960	18890	18890	18890	18890	0
88	20240502	184000	1104587960	18890	18890	18890	18890	0
89	20240502	183900	1104587960	18890	18890	18890	18890	0
90	20240502	183800	1104587960	18890	18890	18890	18890	0
91	20240502	183700	1104587960	18890	18890	18890	18890	0
92	20240502	183600	1104587960	18890	18890	18890	18890	1198
93	20240502	183500	1104587960	18890	18890	18890	18890	0
94	20240502	183400	1104587960	18890	18890	18890	18890	0
95	20240502	183300	1104587960	18890	18890	18890	18890	0
96	20240502	183200	1104587960	18890	18890	18890	18890	0
97	20240502	183100	1104587960	18890	18890	18890	18890	0
98	20240502	183000	1104587960	18890	18890	18890	18890	0
99	20240502	182900	1104587960	18890	18890	18890	18890	0
100	20240502	182800	1104587960	18890	18890	18890	18890	0
101	20240502	182700	1104587960	18890	18890	18890	18890	0
102	20240502	182600	1104587960	18890	18890	18890	18890	0
103	20240502	182500	1104587960	18890	18890	18890	18890	0
104	20240502	182400	1104587960	18890	18890	18890	18890	0
105	20240502	182300	1104587960	18890	18890	18890	18890	0
106	20240502	182200	1104587960	18890	18890	18890	18890	0
107	20240502	182100	1104587960	18890	18890	18890	18890	0
108	20240502	182000	1104587960	18890	18890	18890	18890	0
109	20240502	181900	1104587960	18890	18890	18890	18890	0
110	20240502	181800	1104587960	18890	18890	18890	18890	0
111	20240502	181700	1104587960	18890	18890	18890	18890	0
112	20240502	181600	1104587960	18890	18890	18890	18890	0
113	20240502	181500	1104587960	18890	18890	18890	18890	0
114	20240502	181400	1104587960	18890	18890	18890	18890	0
115	20240502	181300	1104587960	18890	18890	18890	18890	0
116	20240502	181200	1104587960	18890	18890	18890	18890	0
117	20240502	181100	1104587960	18890	18890	18890	18890	0
118	20240502	181000	1104587960	18890	18890	18890	18890	0
119	20240502	180900	1104587960	18890	18890	18890	18890	0
120	20240502	180800	1104587960	18890	18890	18890	18890	0
121	20240502	180700	1104587960	18890	18890	18890	18890	0
122	20240502	180600	1104587960	18890	18890	18890	18890	1198
123	20240502	180500	1104587960	18890	18890	18890	18890	0
124	20240502	180400	1104587960	18890	18890	18890	18890	0
125	20240502	180300	1104587960	18890	18890	18890	18890	0
126	20240502	180200	1104587960	18890	18890	18890	18890	0
127	20240502	180100	1104587960	18890	18890	18890	18890	0
128	20240502	180000	1104587960	18890	18890	18890	18890	0
129	20240502	175900	1104587960	18890	18890	18890	18890	0
130	20240502	175800	1104587960	18890	18890	18890	18890	0
131	20240502	175700	1104587960	18890	18890	18890	18890	0
132	20240502	175600	1104587960	18890	18890	18890	18890	0
133	20240502	175500	1104587960	18890	18890	18890	18890	0
134	20240502	175400	1104587960	18890	18890	18890	18890	0
135	20240502	175300	1104587960	18890	18890	18890	18890	0
136	20240502	175200	1104587960	18890	18890	18890	18890	0
137	20240502	175100	1104587960	18890	18890	18890	18890	0
138	20240502	175000	1104587960	18890	18890	18890	18890	0
139	20240502	174900	1104587960	18890	18890	18890	18890	0
140	20240502	174800	1104587960	18890	18890	18890	18890	0
141	20240502	174700	1104587960	18890	18890	18890	18890	0
142	20240502	174600	1104587960	18890	18890	18890	18890	0
143	20240502	174500	1104587960	18890	18890	18890	18890	0
144	20240502	174400	1104587960	18890	18890	18890	18890	0
145	20240502	174300	1104587960	18890	18890	18890	18890	0
146	20240502	174200	1104587960	18890	18890	18890	18890	0
147	20240502	174100	1104587960	18890	18890	18890	18890	0
148	20240502	174000	1104587960	18890	18890	18890	18890	0
149	20240502	173900	1104587960	18890	18890	18890	18890	0
150	20240502	173800	1104587960	18890	18890	18890	18890	0
151	20240502	173700	1104587960	18890	18890	18890	18890	0
152	20240502	173600	1104587960	18890	18890	18890	18890	1198
153	20240502	173500	1104587960	18890	18890	18890	18890	0
154	20240502	173400	1104587960	18890	18890	18890	18890	0
155	20240502	173300	1104587960	18890	18890	18890	18890	0
156	20240502	173200	1104587960	18890	18890	18890	18890	0
157	20240502	173100	1104587960	18890	18890	18890	18890	0
158	20240502	173000	1104587960	18890	18890	18890	18890	0
159	20240502	172900	1104587960	18890	18890	18890	18890	0
160	20240502	172800	1104587960	18890	18890	18890	18890	0
161	20240502	172700	1104587960	18890	18890	18890	18890	0
162	20240502	172600	1104587960	18890	18890	18890	18890	0
163	20240502	172500	1104587960	18890	18890	18890	18890	0
164	20240502	172400	1104587960	18890	18890	18890	18890	0
165	20240502	172300	1104587960	18890	18890	18890	18890	0
166	20240502	172200	1104587960	18890	18890	18890	18890	0
167	20240502	172100	1104587960	18890	18890	18890	18890	0
168	20240502	172000	1104587960	18890	18890	18890	18890	0
169	20240502	171900	1104587960	18890	18890	18890	18890	0
170	20240502	171800	1104587960	18890	18890	18890	18890	0
171	20240502	171700	1104587960	18890	18890	18890	18890	0
172	20240502	171600	1104587960	18890	18890	18890	18890	0
173	20240502	171500	1104587960	18890	18890	18890	18890	0
174	20240502	171400	1104587960	18890	18890	18890	18890	0
175	20240502	171300	1104587960	18890	18890	18890	18890	0
176	20240502	171200	1104587960	18890	18890	18890	18890	0
177	20240502	171100	1104587960	18890	18890	18890	18890	0
178	20240502	171000	1104587960	18890	18890	18890	18890	0
179	20240502	170900	1104587960	18890	18890	18890	18890	0
180	20240502	170800	1104587960	18890	18890	18890	18890	0
181	20240502	170700	1104587960	18890	18890	18890	18890	0
182	20240502	170600	1104587960	18890	18890	18890	18890	1198
183	20240502	170500	1104587960	18890	18890	18890	18890	0
184	20240502	170400	1104587960	18890	18890	18890	18890	0
185	20240502	170300	1104587960	18890	18890	18890	18890	0
186	20240502	170200	1104587960	18890	18890	18890	18890	0
187	20240502	170100	1104587960	18890	18890	18890	18890	0
188	20240502	170000	1104587960	18890	18890	18890	18890	0
189	20240502	165900	1104587960	18890	18890	18890	18890	0
190	20240502	165800	1104587960	18890	18890	18890	18890	0
191	20240502	165700	1104587960	18890	18890	18890	18890	0
192	20240502	165600	1104587960	18890	18890	18890	18890	0
193	20240502	165500	1104587960	18890	18890	18890	18890	0
194	20240502	165400	1104587960	18890	18890	18890	18890	0
195	20240502	165300	1104587960	18890	18890	18890	18890	0
196	20240502	165200	1104587960	18890	18890	18890	18890	0
197	20240502	165100	1104587960	18890	18890	18890	18890	0
198	20240502	165000	1104587960	18890	18890	18890	18890	0
199	20240502	164900	1104587960	18890	18890	18890	18890	0
200	20240502	164800	1104587960	18890	18890	18890	18890	0
201	20240502	164700	1104587960	18890	18890	18890	18890	0
202	20240502	164600	1104587960	18890	18890	18890	18890	0
203	20240502	164500	1104587960	18890	18890	18890	18890	0
204	20240502	164400	1104587960	18890	18890	18890	18890	0
205	20240502	164300	1104587960	18890	18890	18890	18890	0
206	20240502	164200	1104587960	18890	18890	18890	18890	0
207	20240502	164100	1104587960	18890	18890	18890	18890	0
208	20240502	164000	1104587960	18890	18890	18890	18890	0
209	20240502	163900	1104587960	18890	18890	18890	18890	0
210	20240502	163800	1104587960	18890	18890	18890	18890	0
211	20240502	163700	1104587960	18890	18890	18890	18890	0
212	20240502	163600	1104587960	18890	18890	18890	18890	1198
213	20240502	163500	1104587960	18890	18890	18890	18890	0
214	20240502	163400	1104587960	18890	18890	18890	18890	0
215	20240502	163300	1104587960	18890	18890	18890	18890	0
216	20240502	163200	1104587960	18890	18890	18890	18890	0
217	20240502	163100	1104587960	18890	18890	18890	18890	0
218	20240502	163000	1104587960	18890	18890	18890	18890	0
219	20240502	162900	1104587960	18890	18890	18890	18890	0
220	20240502	162800	1104587960	18890	18890	18890	18890	0
221	20240502	162700	1104587960	18890	18890	18890	18890	0
222	20240502	162600	1104587960	18890	18890	18890	18890	0
223	20240502	162500	1104587960	18890	18890	18890	18890	0
224	20240502	162400	1104587960	18890	18890	18890	18890	0
225	20240502	162300	1104587960	18890	18890	18890	18890	0
226	20240502	162200	1104587960	18890	18890	18890	18890	0
227	20240502	162100	1104587960	18890	18890	18890	18890	0
228	20240502	162000	1104587960	18890	18890	18890	18890	0
229	20240502	161900	1104587960	18890	18890	18890	18890	0
230	20240502	161800	1104587960	18890	18890	18890	18890	0
231	20240502	161700	1104587960	18890	18890	18890	18890	0
232	20240502	161600	1104587960	18890	18890	18890	18890	0
233	20240502	161500	1104587960	18890	18890	18890	18890	0
234	20240502	161400	1104587960	18890	18890	18890	18890	0
235	20240502	161300	1104587960	18890	18890	18890	18890	0
236	20240502	161200	1104587960	18890	18890	18890	18890	0
237	20240502	161100	1104587960	18890	18890	18890	18890	0
238	20240502	161000	1104587960	18890	18890	18890	18890	0
239	20240502	160900	1104587960	18890	18890	18890	18890	0
240	20240502	160800	1104587960	18890	18890	18890	18890	0
241	20240502	160700	1104587960	18890	18890	18890	18890	0
242	20240502	160600	1104587960	18890	18890	18890	18890	1198
243	20240502	160500	1104587960	18890	18890	18890	18890	0
244	20240502	160400	1104587960	18890	18890	18890	18890	0
245	20240502	160300	1104587960	18890	18890	18890	18890	0
246	20240502	160200	1104587960	18890	18890	18890	18890	0
247	20240502	160100	1104587960	18890	18890	18890	18890	0
248	20240502	160000	1104587960	18890	18890	18890	18890	0
249	20240502	155900	1104587960	18890	18890	18890	18890	0
250	20240502	155800	1104587960	18890	18890	18890	18890	0
251	20240502	155700	1104587960	18890	18890	18890	18890	0
252	20240502	155600	1104587960	18890	18890	18890	18890	0
253	20240502	155500	1104587960	18890	18890	18890	18890	0
254	20240502	155400	1104587960	18890	18890	18890	18890	0
255	20240502	155300	1104587960	18890	18890	18890	18890	0
256	20240502	155200	1104587960	18890	18890	18890	18890	0
257	20240502	155100	1104587960	18890	18890	18890	18890	0
258	20240502	155000	1104587960	18890	18890	18890	18890	0
259	20240502	154900	1104587960	18890	18890	18890	18890	0
260	20240502	154800	1104587960	18890	18890	18890	18890	0
261	20240502	154700	1104587960	18890	18890	18890	18890	0
262	20240502	154600	1104587960	18890	18890	18890	18890	0
263	20240502	154500	1104587960	18890	18890	18890	18890	0
264	20240502	154400	1104587960	18890	18890	18890	18890	0
265	20240502	154300	1104587960	18890	18890	18890	18890	0
266	20240502	154200	1104587960	18890	18890	18890	18890	0
267	20240502	154100	1104587960	18890	18890	18890	18890	0
268	20240502	154000	1104587960	18890	18890	18890	18890	0
269	20240502	153900	1104587960	18890	18890	18890	18890	0
270	20240502	153800	1104587960	18890	18890	18890	18890	0
271	20240502	153700	1104587960	18890	18890	18890	18890	0
272	20240502	153600	1104587960	18890	18890	18890	18890	1198
273	20240502	153500	1104587960	18890	18890	18890	18890	0
274	20240502	153400	1104587960	18890	18890	18890	18890	0
275	20240502	153300	1104587960	18890	18890	18890	18890	0
276	20240502	153200	1104587960	18890	18890	18890	18890	0
277	20240502	153100	1104587960	18890	18890	18890	18890	0
278	20240502	153000	1104587960	18890	18890	18890	18890	1198
279	20240502	152900	1081957740	18900	18900	18900	18900	0
280	20240502	152800	1081957740	18900	18900	18900	18900	0
281	20240502	152700	1081957740	18900	18900	18900	18900	0
282	20240502	152600	1081957740	18900	18900	18900	18900	0
283	20240502	152500	1081957740	18900	18900	18900	18900	0
284	20240502	152400	1081957740	18900	18900	18900	18900	0
285	20240502	152300	1081957740	18900	18900	18900	18900	0
286	20240502	152200	1081957740	18900	18900	18900	18900	0
287	20240502	152100	1081957740	18900	18900	18900	18900	0
288	20240502	152000	1081957740	18900	18900	18900	18900	0
289	20240502	151900	1081957740	18900	18780	18900	18770	2015
290	20240502	151800	1044057990	18770	18770	18770	18770	0
291	20240502	151700	1044057990	18770	18760	18770	18760	15
292	20240502	151600	1043776540	18760	18760	18760	18760	0
293	20240502	151500	1043776540	18760	18770	18770	18760	12
294	20240502	151400	1043551400	18770	18770	18770	18770	10
295	20240502	151300	1043363700	18760	18760	18760	18760	11
296	20240502	151200	1043157340	18760	18760	18760	18760	9
297	20240502	151100	1042988500	18760	18760	18760	18760	0
298	20240502	151000	1042988500	18760	18760	18770	18760	12
299	20240502	150900	1042763370	18770	18770	18770	18770	10
300	20240502	150800	1042575670	18770	18770	18770	18770	0
301	20240502	150700	1042575670	18770	18770	18770	18770	10
302	20240502	150600	1042387970	18770	18770	18780	18770	218
303	20240502	150500	1038294030	18770	18770	18770	18760	53
304	20240502	150400	1037299320	18770	18760	18770	18760	95
305	20240502	150300	1035516270	18760	18750	18760	18750	113
306	20240502	150200	1033396570	18750	18750	18750	18750	1
307	20240502	150100	1033377820	18720	18720	18720	18720	0
308	20240502	150000	1033377820	18720	18720	18720	18720	13
309	20240502	145900	1033134460	18770	18770	18770	18770	1
310	20240502	145800	1033115690	18780	18690	18780	18680	103
311	20240502	145700	1031190000	18700	18700	18700	18690	1120
312	20240502	145600	1010251460	18700	18710	18720	18690	3563
313	20240502	145500	943609840	18710	18710	18730	18710	402
314	20240502	145400	936088400	18710	18710	18740	18710	502
315	20240502	145300	926693260	18710	18710	18740	18710	496
316	20240502	145200	917412490	18710	18720	18720	18710	672
317	20240502	145100	904838390	18720	18720	18730	18720	601
318	20240502	145000	893587660	18720	18730	18730	18720	482
319	20240502	144900	884564320	18730	18730	18730	18720	431
320	20240502	144800	876492620	18730	18730	18730	18720	523
321	20240502	144700	866699460	18720	18730	18730	18720	519
322	20240502	144600	856982260	18730	18730	18740	18730	399
323	20240502	144500	849508730	18730	18740	18740	18730	584
324	20240502	144400	838567260	18740	18760	18760	18730	451
325	20240502	144300	830116820	18780	18730	18780	18730	776
326	20240502	144200	815576940	18730	18730	18740	18730	284
327	20240502	144100	810257610	18730	18730	18730	18730	463
328	20240502	144000	801585620	18730	18740	18740	18730	614
329	20240502	143900	790083860	18740	18740	18740	18730	361
330	20240502	143800	783318820	18740	18740	18740	18730	1021
331	20240502	143700	764193110	18740	18750	18750	18740	381
332	20240502	143600	757051540	18750	18750	18750	18750	417
333	20240502	143500	749232790	18750	18750	18750	18750	392
334	20240502	143400	741882790	18750	18760	18760	18750	193
335	20240502	143300	738263350	18760	18760	18760	18750	164
336	20240502	143200	735186720	18770	18770	18770	18760	257
337	20240502	143100	730364100	18760	18760	18790	18760	127
338	20240502	143000	727980630	18770	18780	18780	18770	196
339	20240502	142900	724300370	18780	18780	18780	18780	134
340	20240502	142800	721783850	18750	18750	18750	18750	0
341	20240502	142700	721783850	18750	18750	18750	18750	0
342	20240502	142600	721783850	18750	18750	18750	18750	0
343	20240502	142500	721783850	18750	18760	18760	18750	193
344	20240502	142400	718163570	18760	18750	18760	18750	287
345	20240502	142300	712781840	18750	18770	18770	18750	2022
346	20240502	142200	674848030	18760	18770	18770	18760	423
347	20240502	142100	666909330	18770	18770	18770	18770	223
348	20240502	142000	662723620	18770	18770	18770	18770	351
349	20240502	141900	656135350	18770	18780	18790	18770	419
350	20240502	141800	648266950	18770	18770	18780	18770	357
351	20240502	141700	641565830	18780	18780	18780	18770	178
352	20240502	141600	638224150	18780	18780	18780	18770	356
353	20240502	141500	631538570	18780	18790	18790	18780	215
354	20240502	141400	627500840	18780	18780	18780	18780	10
355	20240502	141300	627313040	18780	18780	18780	18780	10
356	20240502	141200	627125240	18780	18770	18780	18770	249
357	20240502	141100	622450240	18770	18780	18780	18770	80
358	20240502	141000	620948520	18780	18780	18780	18780	153
359	20240502	140900	618075180	18780	18780	18780	18780	56
360	20240502	140800	617023500	18780	18780	18780	18770	141
361	20240502	140700	614375990	18780	18780	18780	18780	131
362	20240502	140600	611915810	18780	18770	18780	18770	132
363	20240502	140500	609437400	18770	18770	18770	18770	69
364	20240502	140400	608142270	18770	18780	18780	18770	149
365	20240502	140300	605344770	18780	18800	18800	18780	1584
366	20240502	140200	575581180	18800	18800	18800	18800	0
367	20240502	140100	575581180	18800	18800	18800	18800	10
368	20240502	140000	575393180	18800	18800	18800	18800	6
369	20240502	135900	575280380	18820	18800	18820	18800	102
370	20240502	135800	573362760	18790	18790	18790	18790	10
371	20240502	135700	573174860	18790	18790	18790	18790	0
372	20240502	135600	573174860	18790	18790	18790	18790	102
373	20240502	135500	571258280	18790	18780	18790	18780	273
374	20240502	135400	566128710	18780	18780	18780	18780	0
375	20240502	135300	566128710	18780	18780	18780	18780	10
376	20240502	135200	565940910	18790	18790	18790	18790	84
377	20240502	135100	564362550	18790	18790	18790	18790	51
378	20240502	135000	563404260	18790	18790	18790	18790	26
379	20240502	134900	562915720	18800	18800	18800	18800	20
380	20240502	134800	562539720	18800	18800	18800	18800	160
381	20240502	134700	559531720	18810	18810	18810	18810	39
382	20240502	134600	558798130	18810	18820	18820	18810	12
383	20240502	134500	558572390	18820	18820	18820	18820	106
384	20240502	134400	556577470	18810	18810	18810	18810	0
385	20240502	134300	556577470	18810	18810	18810	18810	10
386	20240502	134200	556389370	18810	18810	18810	18810	90
387	20240502	134100	554696470	18810	18810	18810	18810	10
388	20240502	134000	554508370	18810	18810	18810	18810	10
389	20240502	133900	554320270	18810	18810	18810	18810	3
390	20240502	133800	554263840	18810	18810	18810	18810	10
391	20240502	133700	554075740	18810	18810	18810	18810	10
392	20240502	133600	553887640	18810	18810	18810	18810	0
393	20240502	133500	553887640	18810	18810	18810	18810	10
394	20240502	133400	553699540	18810	18810	18810	18810	0
395	20240502	133300	553699540	18810	18810	18810	18810	10
396	20240502	133200	553511440	18820	18820	18820	18820	1
397	20240502	133100	553492620	18810	18820	18830	18810	55
398	20240502	133000	552457040	18820	18820	18820	18820	15
399	20240502	132900	552174740	18820	18820	18820	18820	0
400	20240502	132800	552174740	18820	18820	18820	18820	10
401	20240502	132700	551986540	18820	18820	18820	18820	10
402	20240502	132600	551798340	18820	18820	18820	18820	174
403	20240502	132500	548523660	18810	18810	18810	18810	10
404	20240502	132400	548335560	18820	18820	18820	18820	35
405	20240502	132300	547676860	18820	18820	18820	18820	1
406	20240502	132200	547658040	18820	18810	18820	18810	14
407	20240502	132100	547394660	18810	18810	18810	18810	0
408	20240502	132000	547394660	18810	18810	18810	18810	20
409	20240502	131900	547018460	18810	18810	18810	18810	0
410	20240502	131800	547018460	18810	18810	18810	18810	236
411	20240502	131700	542579300	18810	18820	18820	18810	11
412	20240502	131600	542372380	18810	18810	18810	18810	0
413	20240502	131500	542372380	18810	18800	18810	18800	14
414	20240502	131400	542109140	18800	18800	18800	18800	10
415	20240502	131300	541921140	18800	18800	18800	18800	0
416	20240502	131200	541921140	18800	18800	18800	18800	10
417	20240502	131100	541733140	18800	18800	18800	18800	0
418	20240502	131000	541733140	18800	18800	18800	18800	10
419	20240502	130900	541545140	18800	18810	18810	18800	31
420	20240502	130800	540962280	18810	18810	18810	18810	0
421	20240502	130700	540962280	18810	18810	18810	18810	10
422	20240502	130600	540774180	18810	18810	18810	18810	10
423	20240502	130500	540586080	18810	18810	18810	18810	25
424	20240502	130400	540115830	18810	18800	18810	18800	24
425	20240502	130300	539664540	18800	18800	18800	18800	0
426	20240502	130200	539664540	18800	18800	18800	18800	60
427	20240502	130100	538536540	18800	18800	18800	18800	10
428	20240502	130000	538348540	18800	18800	18800	18800	0
429	20240502	125900	538348540	18800	18790	18800	18790	20
430	20240502	125800	537972640	18790	18790	18790	18790	10
431	20240502	125700	537784740	18780	18780	18780	18780	10
432	20240502	125600	537596940	18780	18780	18780	18780	10
433	20240502	125500	537409140	18790	18790	18790	18790	1
434	20240502	125400	537390350	18790	18790	18790	18790	1
435	20240502	125300	537371560	18770	18770	18770	18770	0
436	20240502	125200	537371560	18770	18800	18800	18770	2081
437	20240502	125100	498294090	18800	18800	18800	18800	13
438	20240502	125000	498049690	18810	18810	18810	18810	1
439	20240502	124900	498030880	18810	18810	18810	18810	0
440	20240502	124800	498030880	18810	18810	18810	18810	11
441	20240502	124700	497823970	18800	18800	18800	18800	10
442	20240502	124600	497635970	18800	18800	18800	18800	10
443	20240502	124500	497447970	18810	18810	18810	18810	0
444	20240502	124400	497447970	18810	18810	18810	18810	8
445	20240502	124300	497297490	18800	18790	18800	18790	206
446	20240502	124200	493424790	18790	18790	18790	18790	0
447	20240502	124100	493424790	18790	18790	18790	18790	10
448	20240502	124000	493236890	18790	18790	18790	18790	0
449	20240502	123900	493236890	18790	18790	18790	18790	10
450	20240502	123800	493048990	18790	18790	18790	18790	86
451	20240502	123700	491433050	18800	18790	18800	18790	12
452	20240502	123600	491207550	18780	18780	18780	18780	10
453	20240502	123500	491019750	18780	18780	18780	18780	0
454	20240502	123400	491019750	18780	18780	18780	18780	10
455	20240502	123300	490831950	18790	18790	18790	18790	0
456	20240502	123200	490831950	18790	18790	18790	18790	0
457	20240502	123100	490831950	18790	18780	18790	18780	95
458	20240502	123000	489047000	18770	18770	18770	18770	143
459	20240502	122900	486362890	18800	18790	18800	18780	1016
460	20240502	122800	467282210	18780	18780	18780	18780	10
461	20240502	122700	467094410	18780	18780	18780	18780	12
462	20240502	122600	466869050	18780	18780	18780	18780	10
463	20240502	122500	466681250	18760	18760	18760	18760	0
464	20240502	122400	466681250	18760	18790	18790	18760	1190
465	20240502	122300	444338130	18800	18810	18810	18800	6
466	20240502	122200	444225310	18800	18800	18800	18800	0
467	20240502	122100	444225310	18800	18800	18800	18800	10
468	20240502	122000	444037310	18800	18800	18800	18800	55
469	20240502	121900	443003310	18800	18800	18800	18800	12
470	20240502	121800	442777710	18800	18800	18800	18800	20
471	20240502	121700	442401710	18820	18820	18820	18820	0
472	20240502	121600	442401710	18820	18810	18820	18810	10
473	20240502	121500	442213570	18810	18800	18810	18800	16
474	20240502	121400	441912730	18800	18800	18800	18800	0
475	20240502	121300	441912730	18800	18800	18800	18800	11
476	20240502	121200	441705930	18800	18800	18800	18800	10
477	20240502	121100	441517930	18800	18800	18800	18800	101
478	20240502	121000	439619130	18790	18780	18790	18780	39
479	20240502	120900	438886430	18780	18780	18780	18780	0
480	20240502	120800	438886430	18780	18780	18780	18780	10
481	20240502	120700	438698630	18780	18780	18780	18780	0
482	20240502	120600	438698630	18780	18790	18790	18780	12
483	20240502	120500	438473250	18800	18790	18800	18790	147
484	20240502	120400	435711110	18800	18800	18800	18800	77
485	20240502	120300	434263510	18800	18800	18800	18800	58
486	20240502	120200	433173110	18800	18800	18800	18800	20
487	20240502	120100	432797110	18810	18810	18810	18810	7
488	20240502	120000	432665440	18820	18810	18820	18810	24
489	20240502	115900	432213990	18800	18800	18800	18800	10
490	20240502	115800	432025990	18800	18800	18800	18800	3
491	20240502	115700	431969590	18790	18800	18800	18790	60
492	20240502	115600	430842120	18810	18810	18810	18810	7
493	20240502	115500	430710450	18800	18800	18800	18790	33
494	20240502	115400	430090130	18810	18800	18810	18800	4
495	20240502	115300	430014900	18800	18810	18810	18800	14
496	20240502	115200	429751650	18810	18800	18810	18800	12
497	20240502	115100	429526030	18800	18800	18800	18800	3
498	20240502	115000	429469630	18800	18800	18800	18800	7
499	20240502	114900	429338030	18800	18800	18800	18800	0
500	20240502	114800	429338030	18800	18800	18800	18800	54
501	20240502	114700	428322830	18790	18790	18790	18790	10
502	20240502	114600	428134930	18790	18790	18790	18790	0
503	20240502	114500	428134930	18790	18790	18790	18790	53
504	20240502	114400	427139060	18800	18790	18800	18790	50
505	20240502	114300	426199160	18800	18780	18800	18780	71
506	20240502	114200	424864640	18770	18770	18770	18770	12
507	20240502	114100	424639400	18770	18770	18770	18770	6
508	20240502	114000	424526780	18760	18760	18760	18760	21
509	20240502	113900	424132820	18760	18760	18760	18760	10
510	20240502	113800	423945220	18760	18760	18760	18760	15
511	20240502	113700	423663820	18760	18760	18760	18760	30
512	20240502	113600	423101020	18760	18750	18760	18750	24
513	20240502	113500	422650940	18750	18750	18750	18750	4
514	20240502	113400	422575940	18750	18750	18750	18750	100
515	20240502	113300	420700940	18750	18750	18750	18750	0
516	20240502	113200	420700940	18750	18750	18750	18750	10
517	20240502	113100	420513440	18750	18750	18750	18750	0
518	20240502	113000	420513440	18750	18760	18760	18750	11
519	20240502	112900	420307180	18760	18770	18770	18760	4
520	20240502	112800	420232110	18770	18770	18770	18770	1
521	20240502	112700	420213340	18780	18780	18780	18780	1
522	20240502	112600	420194560	18740	18740	18740	18740	0
523	20240502	112500	420194560	18740	18760	18760	18740	100
524	20240502	112400	418320530	18730	18730	18730	18730	0
525	20240502	112300	418320530	18730	18730	18730	18730	0
526	20240502	112200	418320530	18730	18790	18790	18730	2010
527	20240502	112100	380613600	18790	18790	18790	18790	10
528	20240502	112000	380425700	18800	18800	18800	18800	10
529	20240502	111900	380237700	18800	18790	18800	18780	76
530	20240502	111800	378809750	18790	18790	18790	18790	2
531	20240502	111700	378772170	18790	18790	18790	18780	16
532	20240502	111600	378471630	18780	18780	18780	18780	10
533	20240502	111500	378283830	18790	18790	18790	18790	37
534	20240502	111400	377588600	18790	18790	18790	18790	10
535	20240502	111300	377400700	18790	18790	18790	18790	0
536	20240502	111200	377400700	18790	18790	18790	18790	10
537	20240502	111100	377212800	18800	18790	18800	18790	11
538	20240502	111000	377006100	18800	18800	18800	18800	160
539	20240502	110900	373998100	18790	18790	18790	18790	710
540	20240502	110800	360657200	18790	18790	18790	18790	10
541	20240502	110700	360469300	18800	18800	18800	18800	182
542	20240502	110600	357047700	18800	18800	18800	18800	0
543	20240502	110500	357047700	18800	18800	18800	18800	0
544	20240502	110400	357047700	18800	18800	18800	18800	473
545	20240502	110300	348155300	18790	18790	18790	18790	10
546	20240502	110200	347967400	18790	18790	18790	18790	10
547	20240502	110100	347779500	18780	18780	18780	18780	21
548	20240502	110000	347385120	18780	18780	18780	18780	0
549	20240502	105900	347385120	18780	18780	18780	18780	19
550	20240502	105800	347028300	18780	18780	18780	18780	1
551	20240502	105700	347009520	18800	18800	18800	18800	0
552	20240502	105600	347009520	18800	18750	18800	18720	441
553	20240502	105500	338748400	18750	18780	18780	18750	630
554	20240502	105400	326927750	18780	18800	18800	18780	627
555	20240502	105300	315147460	18800	18810	18810	18800	1696
556	20240502	105200	283260090	18810	18810	18820	18810	927
557	20240502	105100	265823200	18820	18830	18830	18820	267
558	20240502	105000	260797870	18830	18840	18840	18830	514
559	20240502	104900	251119230	18850	18850	18850	18840	1016
560	20240502	104800	231975340	18840	18840	18840	18840	0
561	20240502	104700	231975340	18840	18830	18840	18830	375
562	20240502	104600	224912910	18830	18850	18850	18830	159
563	20240502	104500	221917350	18850	18840	18850	18830	81
564	20240502	104400	220391820	18840	18850	18850	18840	192
565	20240502	104300	216774340	18840	18850	18860	18840	296
566	20240502	104200	211195450	18860	18890	18890	18860	1484
567	20240502	104100	183187890	18890	18880	18890	18880	141
568	20240502	104000	180525630	18880	18880	18880	18880	10
569	20240502	103900	180336830	18890	18900	18900	18890	348
570	20240502	103800	173763010	18890	18900	18900	18890	71
571	20240502	103700	172421710	18900	18900	18900	18900	0
572	20240502	103600	172421710	18900	18890	18900	18890	182
573	20240502	103500	168982420	18890	18890	18890	18890	10
574	20240502	103400	168793520	18900	18900	18900	18900	1
575	20240502	103300	168774620	18900	18910	18910	18900	354
576	20240502	103200	162083870	18910	18910	18910	18910	240
577	20240502	103100	157545470	18920	18920	18920	18920	3
578	20240502	103000	157488710	18920	18920	18920	18920	15
579	20240502	102900	157204910	18920	18920	18920	18920	5
580	20240502	102800	157110310	18910	18920	18920	18910	5
581	20240502	102700	157015730	18910	18910	18910	18910	10
582	20240502	102600	156826630	18920	18920	18920	18920	10
583	20240502	102500	156637430	18930	18930	18930	18930	0
584	20240502	102400	156637430	18930	18930	18930	18930	2
585	20240502	102300	156599570	18910	18900	18910	18900	679
586	20240502	102200	143762550	18890	18890	18890	18890	10
587	20240502	102100	143573650	18890	18890	18890	18890	0
588	20240502	102000	143573650	18890	18890	18890	18890	10
589	20240502	101900	143384750	18890	18890	18890	18890	0
590	20240502	101800	143384750	18890	18890	18890	18890	10
591	20240502	101700	143195850	18890	18900	18900	18890	130
592	20240502	101600	140738950	18900	18900	18900	18900	54
593	20240502	101500	139718350	18890	18890	18890	18890	10
594	20240502	101400	139529450	18880	18890	18890	18880	728
595	20240502	101300	125781890	18900	18920	18920	18900	820
596	20240502	101200	110282750	18910	18910	18910	18910	0
597	20240502	101100	110282750	18910	18910	18910	18910	0
598	20240502	101000	110282750	18910	18940	18940	18910	114
599	20240502	100900	108126150	18940	18940	18940	18940	6
600	20240502	100800	108012510	18950	18950	18950	18940	16
601	20240502	100700	107709320	18950	18940	18950	18940	25
602	20240502	100600	107235780	18950	18940	18950	18940	39
603	20240502	100500	106496920	18940	18930	18940	18930	16
604	20240502	100400	106193940	18930	18920	18930	18920	11
605	20240502	100300	105985810	18930	18930	18930	18930	1
606	20240502	100200	105966880	18920	18920	18920	18920	10
607	20240502	100100	105777680	18920	18920	18920	18920	0
608	20240502	100000	105777680	18920	18940	18940	18920	21
609	20240502	095900	105380240	18950	18950	18950	18950	0
610	20240502	095800	105380240	18950	18940	18950	18940	29
611	20240502	095700	104830960	18940	18940	18940	18940	10
612	20240502	095600	104641560	18940	18940	18940	18940	0
613	20240502	095500	104641560	18940	18960	18960	18940	776
614	20240502	095400	89933460	18950	18950	18960	18950	278
615	20240502	095300	84665330	18960	18960	18960	18960	172
616	20240502	095200	81404210	18950	18960	18960	18950	31
617	20240502	095100	80816550	18960	18950	18960	18950	38
618	20240502	095000	80096170	18940	18950	18950	18940	50
619	20240502	094900	79148820	18950	18950	18950	18950	19
620	20240502	094800	78788770	18950	18970	18980	18950	32
621	20240502	094700	78182090	18960	18960	18960	18960	129
622	20240502	094600	75736250	18960	18960	18960	18960	0
623	20240502	094500	75736250	18960	18960	18960	18960	1
624	20240502	094400	75717290	18960	18960	18960	18960	5
625	20240502	094300	75622490	18950	18960	18960	18950	12
626	20240502	094200	75395010	18960	18960	18960	18950	200
627	20240502	094100	71603020	18960	18960	18960	18960	100
628	20240502	094000	69707020	18960	18940	18960	18940	100
629	20240502	093900	67811180	18930	18930	18930	18930	5
630	20240502	093800	67716530	18920	18920	18920	18920	0
631	20240502	093700	67716530	18920	18920	18920	18920	24
632	20240502	093600	67262450	18920	18920	18920	18920	0
633	20240502	093500	67262450	18920	18920	18920	18920	55
634	20240502	093400	66221850	18920	18930	18930	18920	16
635	20240502	093300	65919050	18930	18930	18930	18930	1
636	20240502	093200	65900120	18940	18960	18960	18940	28
637	20240502	093100	65369280	18950	18960	18960	18950	499
638	20240502	093000	55908830	18960	18960	18960	18960	120
639	20240502	092900	53633630	18960	18960	18960	18960	31
640	20240502	092800	53045870	18990	18980	18990	18980	9
641	20240502	092700	52875040	18980	18990	18990	18980	8
642	20240502	092600	52723190	18990	18990	18990	18990	0
643	20240502	092500	52723190	18990	18990	18990	18990	0
644	20240502	092400	52723190	18990	18990	18990	18990	1
645	20240502	092300	52704200	18990	18980	18990	18970	187
646	20240502	092200	49156780	18980	19000	19000	18980	141
647	20240502	092100	46479690	19000	19000	19000	19000	38
648	20240502	092000	45757690	19000	19000	19000	19000	1
649	20240502	091900	45738690	18990	18990	18990	18990	231
650	20240502	091800	41352000	19000	19000	19000	19000	107
651	20240502	091700	39319000	19010	19010	19010	19010	3
652	20240502	091600	39261970	19000	19000	19000	19000	110
653	20240502	091500	37171970	19000	18990	19000	18990	5
654	20240502	091400	37077010	18990	18990	18990	18990	48
655	20240502	091300	36165490	19000	19000	19000	19000	5
656	20240502	091200	36070490	19000	19000	19000	19000	0
657	20240502	091100	36070490	19000	18990	19000	18990	254
658	20240502	091000	31244960	18990	18990	18990	18990	3
659	20240502	090900	31187990	19000	19000	19000	19000	0
660	20240502	090800	31187990	19000	19000	19000	19000	1
661	20240502	090700	31168990	19000	19000	19000	19000	10
662	20240502	090600	30978990	18960	18960	18960	18960	0
663	20240502	090500	30978990	18960	18980	18980	18960	201
664	20240502	090400	27167990	19000	19000	19000	19000	0
665	20240502	090300	27167990	19000	19000	19000	18880	807
666	20240502	090200	11861060	19000	19010	19050	19000	502
667	20240502	090100	2318010	19010	19010	19010	19010	0
668	20240502	090000	2318010	19010	19000	19010	19000	120