KissMeData/382900/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	212600	568352900	18790	18790	18790	18790	406
3	20240502	212500	568352900	18790	18790	18790	18790	0
4	20240502	212400	568352900	18790	18790	18790	18790	0
5	20240502	212300	568352900	18790	18790	18790	18790	0
6	20240502	212200	568352900	18790	18790	18790	18790	0
7	20240502	212100	568352900	18790	18790	18790	18790	0
8	20240502	212000	568352900	18790	18790	18790	18790	0
9	20240502	211900	568352900	18790	18790	18790	18790	0
10	20240502	211800	568352900	18790	18790	18790	18790	0
11	20240502	211700	568352900	18790	18790	18790	18790	0
12	20240502	211600	568352900	18790	18790	18790	18790	0
13	20240502	211500	568352900	18790	18790	18790	18790	0
14	20240502	211400	568352900	18790	18790	18790	18790	0
15	20240502	211300	568352900	18790	18790	18790	18790	0
16	20240502	211200	568352900	18790	18790	18790	18790	0
17	20240502	211100	568352900	18790	18790	18790	18790	0
18	20240502	211000	568352900	18790	18790	18790	18790	0
19	20240502	210900	568352900	18790	18790	18790	18790	0
20	20240502	210800	568352900	18790	18790	18790	18790	0
21	20240502	210700	568352900	18790	18790	18790	18790	0
22	20240502	210600	568352900	18790	18790	18790	18790	0
23	20240502	210500	568352900	18790	18790	18790	18790	0
24	20240502	210400	568352900	18790	18790	18790	18790	0
25	20240502	210300	568352900	18790	18790	18790	18790	0
26	20240502	210200	568352900	18790	18790	18790	18790	0
27	20240502	210100	568352900	18790	18790	18790	18790	0
28	20240502	210000	568352900	18790	18790	18790	18790	0
29	20240502	205900	568352900	18790	18790	18790	18790	0
30	20240502	205800	568352900	18790	18790	18790	18790	0
31	20240502	205700	568352900	18790	18790	18790	18790	0
32	20240502	205600	568352900	18790	18790	18790	18790	406
33	20240502	205500	568352900	18790	18790	18790	18790	0
34	20240502	205400	568352900	18790	18790	18790	18790	0
35	20240502	205300	568352900	18790	18790	18790	18790	0
36	20240502	205200	568352900	18790	18790	18790	18790	0
37	20240502	205100	568352900	18790	18790	18790	18790	0
38	20240502	205000	568352900	18790	18790	18790	18790	0
39	20240502	204900	568352900	18790	18790	18790	18790	0
40	20240502	204800	568352900	18790	18790	18790	18790	0
41	20240502	204700	568352900	18790	18790	18790	18790	0
42	20240502	204600	568352900	18790	18790	18790	18790	0
43	20240502	204500	568352900	18790	18790	18790	18790	0
44	20240502	204400	568352900	18790	18790	18790	18790	0
45	20240502	204300	568352900	18790	18790	18790	18790	0
46	20240502	204200	568352900	18790	18790	18790	18790	0
47	20240502	204100	568352900	18790	18790	18790	18790	0
48	20240502	204000	568352900	18790	18790	18790	18790	0
49	20240502	203900	568352900	18790	18790	18790	18790	0
50	20240502	203800	568352900	18790	18790	18790	18790	0
51	20240502	203700	568352900	18790	18790	18790	18790	0
52	20240502	203600	568352900	18790	18790	18790	18790	0
53	20240502	203500	568352900	18790	18790	18790	18790	0
54	20240502	203400	568352900	18790	18790	18790	18790	0
55	20240502	203300	568352900	18790	18790	18790	18790	0
56	20240502	203200	568352900	18790	18790	18790	18790	0
57	20240502	203100	568352900	18790	18790	18790	18790	0
58	20240502	203000	568352900	18790	18790	18790	18790	0
59	20240502	202900	568352900	18790	18790	18790	18790	0
60	20240502	202800	568352900	18790	18790	18790	18790	0
61	20240502	202700	568352900	18790	18790	18790	18790	0
62	20240502	202600	568352900	18790	18790	18790	18790	406
63	20240502	202500	568352900	18790	18790	18790	18790	0
64	20240502	202400	568352900	18790	18790	18790	18790	0
65	20240502	202300	568352900	18790	18790	18790	18790	0
66	20240502	202200	568352900	18790	18790	18790	18790	0
67	20240502	202100	568352900	18790	18790	18790	18790	0
68	20240502	202000	568352900	18790	18790	18790	18790	0
69	20240502	201900	568352900	18790	18790	18790	18790	0
70	20240502	201800	568352900	18790	18790	18790	18790	0
71	20240502	201700	568352900	18790	18790	18790	18790	0
72	20240502	201600	568352900	18790	18790	18790	18790	0
73	20240502	201500	568352900	18790	18790	18790	18790	0
74	20240502	201400	568352900	18790	18790	18790	18790	0
75	20240502	201300	568352900	18790	18790	18790	18790	0
76	20240502	201200	568352900	18790	18790	18790	18790	0
77	20240502	201100	568352900	18790	18790	18790	18790	0
78	20240502	201000	568352900	18790	18790	18790	18790	0
79	20240502	200900	568352900	18790	18790	18790	18790	0
80	20240502	200800	568352900	18790	18790	18790	18790	0
81	20240502	200700	568352900	18790	18790	18790	18790	0
82	20240502	200600	568352900	18790	18790	18790	18790	0
83	20240502	200500	568352900	18790	18790	18790	18790	0
84	20240502	200400	568352900	18790	18790	18790	18790	0
85	20240502	200300	568352900	18790	18790	18790	18790	0
86	20240502	200200	568352900	18790	18790	18790	18790	0
87	20240502	200100	568352900	18790	18790	18790	18790	0
88	20240502	200000	568352900	18790	18790	18790	18790	0
89	20240502	195900	568352900	18790	18790	18790	18790	0
90	20240502	195800	568352900	18790	18790	18790	18790	0
91	20240502	195700	568352900	18790	18790	18790	18790	0
92	20240502	195600	568352900	18790	18790	18790	18790	406
93	20240502	195500	568352900	18790	18790	18790	18790	0
94	20240502	195400	568352900	18790	18790	18790	18790	0
95	20240502	195300	568352900	18790	18790	18790	18790	0
96	20240502	195200	568352900	18790	18790	18790	18790	0
97	20240502	195100	568352900	18790	18790	18790	18790	0
98	20240502	195000	568352900	18790	18790	18790	18790	0
99	20240502	194900	568352900	18790	18790	18790	18790	0
100	20240502	194800	568352900	18790	18790	18790	18790	0
101	20240502	194700	568352900	18790	18790	18790	18790	0
102	20240502	194600	568352900	18790	18790	18790	18790	0
103	20240502	194500	568352900	18790	18790	18790	18790	0
104	20240502	194400	568352900	18790	18790	18790	18790	0
105	20240502	194300	568352900	18790	18790	18790	18790	0
106	20240502	194200	568352900	18790	18790	18790	18790	0
107	20240502	194100	568352900	18790	18790	18790	18790	0
108	20240502	194000	568352900	18790	18790	18790	18790	0
109	20240502	193900	568352900	18790	18790	18790	18790	0
110	20240502	193800	568352900	18790	18790	18790	18790	0
111	20240502	193700	568352900	18790	18790	18790	18790	0
112	20240502	193600	568352900	18790	18790	18790	18790	0
113	20240502	193500	568352900	18790	18790	18790	18790	0
114	20240502	193400	568352900	18790	18790	18790	18790	0
115	20240502	193300	568352900	18790	18790	18790	18790	0
116	20240502	193200	568352900	18790	18790	18790	18790	0
117	20240502	193100	568352900	18790	18790	18790	18790	0
118	20240502	193000	568352900	18790	18790	18790	18790	0
119	20240502	192900	568352900	18790	18790	18790	18790	0
120	20240502	192800	568352900	18790	18790	18790	18790	0
121	20240502	192700	568352900	18790	18790	18790	18790	0
122	20240502	192600	568352900	18790	18790	18790	18790	406
123	20240502	192500	568352900	18790	18790	18790	18790	0
124	20240502	192400	568352900	18790	18790	18790	18790	0
125	20240502	192300	568352900	18790	18790	18790	18790	0
126	20240502	192200	568352900	18790	18790	18790	18790	0
127	20240502	192100	568352900	18790	18790	18790	18790	0
128	20240502	192000	568352900	18790	18790	18790	18790	0
129	20240502	191900	568352900	18790	18790	18790	18790	0
130	20240502	191800	568352900	18790	18790	18790	18790	0
131	20240502	191700	568352900	18790	18790	18790	18790	0
132	20240502	191600	568352900	18790	18790	18790	18790	0
133	20240502	191500	568352900	18790	18790	18790	18790	0
134	20240502	191400	568352900	18790	18790	18790	18790	0
135	20240502	191300	568352900	18790	18790	18790	18790	0
136	20240502	191200	568352900	18790	18790	18790	18790	0
137	20240502	191100	568352900	18790	18790	18790	18790	0
138	20240502	191000	568352900	18790	18790	18790	18790	0
139	20240502	190900	568352900	18790	18790	18790	18790	0
140	20240502	190800	568352900	18790	18790	18790	18790	0
141	20240502	190700	568352900	18790	18790	18790	18790	0
142	20240502	190600	568352900	18790	18790	18790	18790	0
143	20240502	190500	568352900	18790	18790	18790	18790	0
144	20240502	190400	568352900	18790	18790	18790	18790	0
145	20240502	190300	568352900	18790	18790	18790	18790	0
146	20240502	190200	568352900	18790	18790	18790	18790	0
147	20240502	190100	568352900	18790	18790	18790	18790	0
148	20240502	190000	568352900	18790	18790	18790	18790	0
149	20240502	185900	568352900	18790	18790	18790	18790	0
150	20240502	185800	568352900	18790	18790	18790	18790	0
151	20240502	185700	568352900	18790	18790	18790	18790	0
152	20240502	185600	568352900	18790	18790	18790	18790	406
153	20240502	185500	568352900	18790	18790	18790	18790	0
154	20240502	185400	568352900	18790	18790	18790	18790	0
155	20240502	185300	568352900	18790	18790	18790	18790	0
156	20240502	185200	568352900	18790	18790	18790	18790	0
157	20240502	185100	568352900	18790	18790	18790	18790	0
158	20240502	185000	568352900	18790	18790	18790	18790	0
159	20240502	184900	568352900	18790	18790	18790	18790	0
160	20240502	184800	568352900	18790	18790	18790	18790	0
161	20240502	184700	568352900	18790	18790	18790	18790	0
162	20240502	184600	568352900	18790	18790	18790	18790	0
163	20240502	184500	568352900	18790	18790	18790	18790	0
164	20240502	184400	568352900	18790	18790	18790	18790	0
165	20240502	184300	568352900	18790	18790	18790	18790	0
166	20240502	184200	568352900	18790	18790	18790	18790	0
167	20240502	184100	568352900	18790	18790	18790	18790	0
168	20240502	184000	568352900	18790	18790	18790	18790	0
169	20240502	183900	568352900	18790	18790	18790	18790	0
170	20240502	183800	568352900	18790	18790	18790	18790	0
171	20240502	183700	568352900	18790	18790	18790	18790	0
172	20240502	183600	568352900	18790	18790	18790	18790	0
173	20240502	183500	568352900	18790	18790	18790	18790	0
174	20240502	183400	568352900	18790	18790	18790	18790	0
175	20240502	183300	568352900	18790	18790	18790	18790	0
176	20240502	183200	568352900	18790	18790	18790	18790	0
177	20240502	183100	568352900	18790	18790	18790	18790	0
178	20240502	183000	568352900	18790	18790	18790	18790	0
179	20240502	182900	568352900	18790	18790	18790	18790	0
180	20240502	182800	568352900	18790	18790	18790	18790	0
181	20240502	182700	568352900	18790	18790	18790	18790	0
182	20240502	182600	568352900	18790	18790	18790	18790	406
183	20240502	182500	568352900	18790	18790	18790	18790	0
184	20240502	182400	568352900	18790	18790	18790	18790	0
185	20240502	182300	568352900	18790	18790	18790	18790	0
186	20240502	182200	568352900	18790	18790	18790	18790	0
187	20240502	182100	568352900	18790	18790	18790	18790	0
188	20240502	182000	568352900	18790	18790	18790	18790	0
189	20240502	181900	568352900	18790	18790	18790	18790	0
190	20240502	181800	568352900	18790	18790	18790	18790	0
191	20240502	181700	568352900	18790	18790	18790	18790	0
192	20240502	181600	568352900	18790	18790	18790	18790	0
193	20240502	181500	568352900	18790	18790	18790	18790	0
194	20240502	181400	568352900	18790	18790	18790	18790	0
195	20240502	181300	568352900	18790	18790	18790	18790	0
196	20240502	181200	568352900	18790	18790	18790	18790	0
197	20240502	181100	568352900	18790	18790	18790	18790	0
198	20240502	181000	568352900	18790	18790	18790	18790	0
199	20240502	180900	568352900	18790	18790	18790	18790	0
200	20240502	180800	568352900	18790	18790	18790	18790	0
201	20240502	180700	568352900	18790	18790	18790	18790	0
202	20240502	180600	568352900	18790	18790	18790	18790	0
203	20240502	180500	568352900	18790	18790	18790	18790	0
204	20240502	180400	568352900	18790	18790	18790	18790	0
205	20240502	180300	568352900	18790	18790	18790	18790	0
206	20240502	180200	568352900	18790	18790	18790	18790	0
207	20240502	180100	568352900	18790	18790	18790	18790	0
208	20240502	180000	568352900	18790	18790	18790	18790	0
209	20240502	175900	568352900	18790	18790	18790	18790	0
210	20240502	175800	568352900	18790	18790	18790	18790	0
211	20240502	175700	568352900	18790	18790	18790	18790	0
212	20240502	175600	568352900	18790	18790	18790	18790	406
213	20240502	175500	568352900	18790	18790	18790	18790	0
214	20240502	175400	568352900	18790	18790	18790	18790	0
215	20240502	175300	568352900	18790	18790	18790	18790	0
216	20240502	175200	568352900	18790	18790	18790	18790	0
217	20240502	175100	568352900	18790	18790	18790	18790	0
218	20240502	175000	568352900	18790	18790	18790	18790	0
219	20240502	174900	568352900	18790	18790	18790	18790	0
220	20240502	174800	568352900	18790	18790	18790	18790	0
221	20240502	174700	568352900	18790	18790	18790	18790	0
222	20240502	174600	568352900	18790	18790	18790	18790	0
223	20240502	174500	568352900	18790	18790	18790	18790	0
224	20240502	174400	568352900	18790	18790	18790	18790	0
225	20240502	174300	568352900	18790	18790	18790	18790	0
226	20240502	174200	568352900	18790	18790	18790	18790	0
227	20240502	174100	568352900	18790	18790	18790	18790	0
228	20240502	174000	568352900	18790	18790	18790	18790	0
229	20240502	173900	568352900	18790	18790	18790	18790	0
230	20240502	173800	568352900	18790	18790	18790	18790	0
231	20240502	173700	568352900	18790	18790	18790	18790	0
232	20240502	173600	568352900	18790	18790	18790	18790	0
233	20240502	173500	568352900	18790	18790	18790	18790	0
234	20240502	173400	568352900	18790	18790	18790	18790	0
235	20240502	173300	568352900	18790	18790	18790	18790	0
236	20240502	173200	568352900	18790	18790	18790	18790	0
237	20240502	173100	568352900	18790	18790	18790	18790	0
238	20240502	173000	568352900	18790	18790	18790	18790	0
239	20240502	172900	568352900	18790	18790	18790	18790	0
240	20240502	172800	568352900	18790	18790	18790	18790	0
241	20240502	172700	568352900	18790	18790	18790	18790	0
242	20240502	172600	568352900	18790	18790	18790	18790	406
243	20240502	172500	568352900	18790	18790	18790	18790	0
244	20240502	172400	568352900	18790	18790	18790	18790	0
245	20240502	172300	568352900	18790	18790	18790	18790	0
246	20240502	172200	568352900	18790	18790	18790	18790	0
247	20240502	172100	568352900	18790	18790	18790	18790	0
248	20240502	172000	568352900	18790	18790	18790	18790	0
249	20240502	171900	568352900	18790	18790	18790	18790	0
250	20240502	171800	568352900	18790	18790	18790	18790	0
251	20240502	171700	568352900	18790	18790	18790	18790	0
252	20240502	171600	568352900	18790	18790	18790	18790	0
253	20240502	171500	568352900	18790	18790	18790	18790	0
254	20240502	171400	568352900	18790	18790	18790	18790	0
255	20240502	171300	568352900	18790	18790	18790	18790	0
256	20240502	171200	568352900	18790	18790	18790	18790	0
257	20240502	171100	568352900	18790	18790	18790	18790	0
258	20240502	171000	568352900	18790	18790	18790	18790	0
259	20240502	170900	568352900	18790	18790	18790	18790	0
260	20240502	170800	568352900	18790	18790	18790	18790	0
261	20240502	170700	568352900	18790	18790	18790	18790	0
262	20240502	170600	568352900	18790	18790	18790	18790	0
263	20240502	170500	568352900	18790	18790	18790	18790	0
264	20240502	170400	568352900	18790	18790	18790	18790	0
265	20240502	170300	568352900	18790	18790	18790	18790	0
266	20240502	170200	568352900	18790	18790	18790	18790	0
267	20240502	170100	568352900	18790	18790	18790	18790	0
268	20240502	170000	568352900	18790	18790	18790	18790	0
269	20240502	165900	568352900	18790	18790	18790	18790	0
270	20240502	165800	568352900	18790	18790	18790	18790	0
271	20240502	165700	568352900	18790	18790	18790	18790	0
272	20240502	165600	568352900	18790	18790	18790	18790	406
273	20240502	165500	568352900	18790	18790	18790	18790	0
274	20240502	165400	568352900	18790	18790	18790	18790	0
275	20240502	165300	568352900	18790	18790	18790	18790	0
276	20240502	165200	568352900	18790	18790	18790	18790	0
277	20240502	165100	568352900	18790	18790	18790	18790	0
278	20240502	165000	568352900	18790	18790	18790	18790	0
279	20240502	164900	568352900	18790	18790	18790	18790	0
280	20240502	164800	568352900	18790	18790	18790	18790	0
281	20240502	164700	568352900	18790	18790	18790	18790	0
282	20240502	164600	568352900	18790	18790	18790	18790	0
283	20240502	164500	568352900	18790	18790	18790	18790	0
284	20240502	164400	568352900	18790	18790	18790	18790	0
285	20240502	164300	568352900	18790	18790	18790	18790	0
286	20240502	164200	568352900	18790	18790	18790	18790	0
287	20240502	164100	568352900	18790	18790	18790	18790	0
288	20240502	164000	568352900	18790	18790	18790	18790	0
289	20240502	163900	568352900	18790	18790	18790	18790	0
290	20240502	163800	568352900	18790	18790	18790	18790	0
291	20240502	163700	568352900	18790	18790	18790	18790	0
292	20240502	163600	568352900	18790	18790	18790	18790	0
293	20240502	163500	568352900	18790	18790	18790	18790	0
294	20240502	163400	568352900	18790	18790	18790	18790	0
295	20240502	163300	568352900	18790	18790	18790	18790	0
296	20240502	163200	568352900	18790	18790	18790	18790	0
297	20240502	163100	568352900	18790	18790	18790	18790	0
298	20240502	163000	568352900	18790	18790	18790	18790	0
299	20240502	162900	568352900	18790	18790	18790	18790	0
300	20240502	162800	568352900	18790	18790	18790	18790	0
301	20240502	162700	568352900	18790	18790	18790	18790	0
302	20240502	162600	568352900	18790	18790	18790	18790	406
303	20240502	162500	568352900	18790	18790	18790	18790	0
304	20240502	162400	568352900	18790	18790	18790	18790	0
305	20240502	162300	568352900	18790	18790	18790	18790	0
306	20240502	162200	568352900	18790	18790	18790	18790	0
307	20240502	162100	568352900	18790	18790	18790	18790	0
308	20240502	162000	568352900	18790	18790	18790	18790	0
309	20240502	161900	568352900	18790	18790	18790	18790	0
310	20240502	161800	568352900	18790	18790	18790	18790	0
311	20240502	161700	568352900	18790	18790	18790	18790	0
312	20240502	161600	568352900	18790	18790	18790	18790	0
313	20240502	161500	568352900	18790	18790	18790	18790	0
314	20240502	161400	568352900	18790	18790	18790	18790	0
315	20240502	161300	568352900	18790	18790	18790	18790	0
316	20240502	161200	568352900	18790	18790	18790	18790	0
317	20240502	161100	568352900	18790	18790	18790	18790	0
318	20240502	161000	568352900	18790	18790	18790	18790	0
319	20240502	160900	568352900	18790	18790	18790	18790	0
320	20240502	160800	568352900	18790	18790	18790	18790	0
321	20240502	160700	568352900	18790	18790	18790	18790	0
322	20240502	160600	568352900	18790	18790	18790	18790	0
323	20240502	160500	568352900	18790	18790	18790	18790	0
324	20240502	160400	568352900	18790	18790	18790	18790	0
325	20240502	160300	568352900	18790	18790	18790	18790	0
326	20240502	160200	568352900	18790	18790	18790	18790	0
327	20240502	160100	568352900	18790	18790	18790	18790	0
328	20240502	160000	568352900	18790	18790	18790	18790	0
329	20240502	155900	568352900	18790	18790	18790	18790	0
330	20240502	155800	568352900	18790	18790	18790	18790	0
331	20240502	155700	568352900	18790	18790	18790	18790	0
332	20240502	155600	568352900	18790	18790	18790	18790	406
333	20240502	155500	568352900	18790	18790	18790	18790	0
334	20240502	155400	568352900	18790	18790	18790	18790	0
335	20240502	155300	568352900	18790	18790	18790	18790	0
336	20240502	155200	568352900	18790	18790	18790	18790	0
337	20240502	155100	568352900	18790	18790	18790	18790	0
338	20240502	155000	568352900	18790	18790	18790	18790	0
339	20240502	154900	568352900	18790	18790	18790	18790	0
340	20240502	154800	568352900	18790	18790	18790	18790	0
341	20240502	154700	568352900	18790	18790	18790	18790	0
342	20240502	154600	568352900	18790	18790	18790	18790	0
343	20240502	154500	568352900	18790	18790	18790	18790	0
344	20240502	154400	568352900	18790	18790	18790	18790	0
345	20240502	154300	568352900	18790	18790	18790	18790	0
346	20240502	154200	568352900	18790	18790	18790	18790	0
347	20240502	154100	568352900	18790	18790	18790	18790	0
348	20240502	154000	568352900	18790	18790	18790	18790	0
349	20240502	153900	568352900	18790	18790	18790	18790	0
350	20240502	153800	568352900	18790	18790	18790	18790	0
351	20240502	153700	568352900	18790	18790	18790	18790	0
352	20240502	153600	568352900	18790	18790	18790	18790	0
353	20240502	153500	568352900	18790	18790	18790	18790	0
354	20240502	153400	568352900	18790	18790	18790	18790	0
355	20240502	153300	568352900	18790	18790	18790	18790	0
356	20240502	153200	568352900	18790	18790	18790	18790	0
357	20240502	153100	568352900	18790	18790	18790	18790	0
358	20240502	153000	568352900	18790	18790	18790	18790	406
359	20240502	152900	560724160	18870	18870	18870	18870	0
360	20240502	152800	560724160	18870	18870	18870	18870	0
361	20240502	152700	560724160	18870	18870	18870	18870	0
362	20240502	152600	560724160	18870	18870	18870	18870	0
363	20240502	152500	560724160	18870	18870	18870	18870	0
364	20240502	152400	560724160	18870	18870	18870	18870	0
365	20240502	152300	560724160	18870	18870	18870	18870	0
366	20240502	152200	560724160	18870	18870	18870	18870	0
367	20240502	152100	560724160	18870	18870	18870	18870	0
368	20240502	152000	560724160	18870	18870	18870	18870	0
369	20240502	151900	560724160	18870	18870	18870	18870	0
370	20240502	151800	560724160	18870	18870	18870	18870	0
371	20240502	151700	560724160	18870	18860	18870	18860	600
372	20240502	151600	549408150	18860	18870	18870	18860	253
373	20240502	151500	544636070	18870	18860	18870	18860	295
374	20240502	151400	539072360	18860	18860	18860	18860	2
375	20240502	151300	539034640	18860	18850	18860	18840	129
376	20240502	151200	536604240	18840	18840	18840	18840	327
377	20240502	151100	530443560	18860	18860	18860	18860	0
378	20240502	151000	530443560	18860	18860	18860	18860	0
379	20240502	150900	530443560	18860	18860	18860	18840	932
380	20240502	150800	512879840	18860	18870	18870	18860	100
381	20240502	150700	510993780	18880	18870	18880	18850	270
382	20240502	150600	505899830	18860	18850	18860	18840	384
383	20240502	150500	498663590	18840	18840	18860	18830	418
384	20240502	150400	490786520	18860	18840	18860	18840	160
385	20240502	150300	487770920	18860	18840	18860	18840	100
386	20240502	150200	485886360	18840	18840	18840	18810	5
387	20240502	150100	485792190	18830	18830	18830	18830	117
388	20240502	150000	483589080	18830	18840	18840	18830	192
389	20240502	145900	479973250	18870	18870	18870	18870	0
390	20240502	145800	479973250	18870	18870	18870	18830	20
391	20240502	145700	479596330	18860	18820	18860	18820	524
392	20240502	145600	469723490	18820	18820	18820	18820	300
393	20240502	145500	464077490	18820	18820	18820	18820	0
394	20240502	145400	464077490	18820	18820	18820	18820	0
395	20240502	145300	464077490	18820	18810	18820	18810	32
396	20240502	145200	463475410	18810	18810	18810	18810	33
397	20240502	145100	462854680	18810	18810	18810	18810	0
398	20240502	145000	462854680	18810	18770	18810	18770	56
399	20240502	144900	461803520	18820	18820	18820	18820	0
400	20240502	144800	461803520	18820	18820	18820	18820	0
401	20240502	144700	461803520	18820	18800	18820	18800	76
402	20240502	144600	460373970	18810	18810	18810	18810	0
403	20240502	144500	460373970	18810	18810	18810	18810	0
404	20240502	144400	460373970	18810	18810	18810	18810	1
405	20240502	144300	460355160	18750	18750	18750	18750	0
406	20240502	144200	460355160	18750	18750	18750	18750	3
407	20240502	144100	460298910	18820	18770	18820	18770	745
408	20240502	144000	446305360	18750	18750	18760	18750	127
409	20240502	143900	443923740	18780	18780	18780	18780	0
410	20240502	143800	443923740	18780	18780	18780	18780	0
411	20240502	143700	443923740	18780	18780	18780	18750	102
412	20240502	143600	442011180	18750	18760	18760	18750	214
413	20240502	143500	437997880	18780	18780	18780	18780	10
414	20240502	143400	437810080	18780	18750	18780	18750	56
415	20240502	143300	436760050	18780	18780	18780	18780	1
416	20240502	143200	436741270	18780	18780	18780	18780	0
417	20240502	143100	436741270	18780	18750	18780	18750	52
418	20240502	143000	435766210	18750	18780	18780	18750	39
419	20240502	142900	435034900	18780	18780	18780	18780	0
420	20240502	142800	435034900	18780	18780	18780	18780	0
421	20240502	142700	435034900	18780	18780	18780	18780	0
422	20240502	142600	435034900	18780	18780	18780	18780	0
423	20240502	142500	435034900	18780	18780	18780	18780	0
424	20240502	142400	435034900	18780	18780	18780	18780	2
425	20240502	142300	434997340	18760	18760	18760	18760	5
426	20240502	142200	434903540	18780	18790	18790	18780	11
427	20240502	142100	434696860	18790	18790	18790	18790	2
428	20240502	142000	434659280	18750	18750	18750	18750	0
429	20240502	141900	434659280	18750	18750	18750	18750	0
430	20240502	141800	434659280	18750	18750	18750	18750	0
431	20240502	141700	434659280	18750	18750	18750	18750	11
432	20240502	141600	434453030	18790	18790	18790	18790	2
433	20240502	141500	434415450	18750	18750	18750	18750	0
434	20240502	141400	434415450	18750	18780	18780	18750	10
435	20240502	141300	434227830	18780	18780	18780	18780	1
436	20240502	141200	434209050	18780	18780	18780	18780	0
437	20240502	141100	434209050	18780	18780	18780	18780	0
438	20240502	141000	434209050	18780	18780	18780	18780	59
439	20240502	140900	433101030	18790	18740	18790	18740	394
440	20240502	140800	425717420	18790	18790	18790	18790	5
441	20240502	140700	425623470	18740	18790	18790	18740	24
442	20240502	140600	425173510	18750	18750	18750	18750	0
443	20240502	140500	425173510	18750	18750	18750	18750	0
444	20240502	140400	425173510	18750	18750	18750	18750	0
445	20240502	140300	425173510	18750	18750	18750	18750	0
446	20240502	140200	425173510	18750	18750	18750	18750	0
447	20240502	140100	425173510	18750	18750	18750	18750	2
448	20240502	140000	425136010	18740	18740	18740	18740	0
449	20240502	135900	425136010	18740	18740	18740	18740	0
450	20240502	135800	425136010	18740	18740	18740	18740	0
451	20240502	135700	425136010	18740	18740	18740	18740	3
452	20240502	135600	425079790	18740	18740	18740	18740	34
453	20240502	135500	424442630	18750	18750	18750	18750	0
454	20240502	135400	424442630	18750	18750	18750	18750	64
455	20240502	135300	423242630	18750	18760	18760	18750	20
456	20240502	135200	422867620	18750	18760	18760	18750	300
457	20240502	135100	417242090	18760	18790	18790	18760	101
458	20240502	135000	415347300	18790	18790	18790	18790	0
459	20240502	134900	415347300	18790	18790	18790	18790	1
460	20240502	134800	415328510	18800	18800	18800	18800	2
461	20240502	134700	415290910	18760	18760	18760	18760	0
462	20240502	134600	415290910	18760	18760	18760	18760	0
463	20240502	134500	415290910	18760	18760	18760	18760	0
464	20240502	134400	415290910	18760	18760	18760	18760	100
465	20240502	134300	413414910	18760	18760	18760	18760	0
466	20240502	134200	413414910	18760	18760	18760	18760	0
467	20240502	134100	413414910	18760	18760	18760	18760	0
468	20240502	134000	413414910	18760	18800	18800	18750	400
469	20240502	133900	405911830	18800	18800	18800	18800	0
470	20240502	133800	405911830	18800	18800	18800	18800	0
471	20240502	133700	405911830	18800	18800	18800	18800	19
472	20240502	133600	405554630	18750	18750	18750	18750	0
473	20240502	133500	405554630	18750	18750	18750	18750	0
474	20240502	133400	405554630	18750	18780	18780	18750	211
475	20240502	133300	401595840	18820	18820	18820	18820	0
476	20240502	133200	401595840	18820	18820	18820	18820	60
477	20240502	133100	400466640	18820	18820	18820	18820	0
478	20240502	133000	400466640	18820	18820	18820	18820	0
479	20240502	132900	400466640	18820	18820	18820	18820	0
480	20240502	132800	400466640	18820	18820	18820	18820	10
481	20240502	132700	400278440	18770	18770	18770	18770	0
482	20240502	132600	400278440	18770	18770	18770	18770	0
483	20240502	132500	400278440	18770	18770	18770	18770	10
484	20240502	132400	400090740	18800	18800	18800	18800	50
485	20240502	132300	399150740	18820	18820	18820	18820	3
486	20240502	132200	399094280	18770	18770	18770	18770	0
487	20240502	132100	399094280	18770	18770	18770	18770	0
488	20240502	132000	399094280	18770	18770	18770	18770	0
489	20240502	131900	399094280	18770	18770	18770	18770	0
490	20240502	131800	399094280	18770	18810	18810	18770	5
491	20240502	131700	399000310	18820	18810	18820	18810	100
492	20240502	131600	397118320	18810	18810	18810	18810	0
493	20240502	131500	397118320	18810	18810	18810	18810	0
494	20240502	131400	397118320	18810	18810	18810	18810	0
495	20240502	131300	397118320	18810	18810	18810	18810	0
496	20240502	131200	397118320	18810	18810	18810	18810	0
497	20240502	131100	397118320	18810	18810	18810	18810	0
498	20240502	131000	397118320	18810	18810	18810	18810	0
499	20240502	130900	397118320	18810	18810	18810	18810	5
500	20240502	130800	397024270	18810	18810	18810	18810	26
501	20240502	130700	396535210	18800	18800	18800	18800	1
502	20240502	130600	396516410	18790	18790	18790	18790	0
503	20240502	130500	396516410	18790	18790	18790	18790	0
504	20240502	130400	396516410	18790	18790	18790	18790	5
505	20240502	130300	396422460	18790	18790	18790	18790	0
506	20240502	130200	396422460	18790	18790	18790	18790	1
507	20240502	130100	396403670	18790	18790	18790	18790	0
508	20240502	130000	396403670	18790	18790	18790	18790	0
509	20240502	125900	396403670	18790	18790	18790	18790	4
510	20240502	125800	396328510	18810	18810	18810	18810	0
511	20240502	125700	396328510	18810	18810	18810	18810	0
512	20240502	125600	396328510	18810	18810	18810	18810	0
513	20240502	125500	396328510	18810	18810	18810	18810	0
514	20240502	125400	396328510	18810	18810	18810	18810	6
515	20240502	125300	396215650	18800	18790	18800	18790	215
516	20240502	125200	392173750	18790	18790	18790	18790	0
517	20240502	125100	392173750	18790	18790	18790	18790	0
518	20240502	125000	392173750	18790	18790	18790	18790	0
519	20240502	124900	392173750	18790	18790	18790	18790	0
520	20240502	124800	392173750	18790	18790	18790	18790	0
521	20240502	124700	392173750	18790	18770	18790	18770	82
522	20240502	124600	390633030	18760	18760	18760	18760	53
523	20240502	124500	389638750	18740	18760	18760	18740	25
524	20240502	124400	389170150	18740	18740	18740	18740	3
525	20240502	124300	389113930	18760	18760	18760	18760	41
526	20240502	124200	388344770	18760	18760	18760	18760	96
527	20240502	124100	386543810	18760	18760	18760	18760	0
528	20240502	124000	386543810	18760	18760	18760	18760	0
529	20240502	123900	386543810	18760	18770	18770	18760	85
530	20240502	123800	384948530	18770	18770	18770	18770	0
531	20240502	123700	384948530	18770	18770	18770	18770	0
532	20240502	123600	384948530	18770	18770	18770	18770	1
533	20240502	123500	384929760	18770	18770	18770	18770	11
534	20240502	123400	384723290	18770	18770	18770	18770	0
535	20240502	123300	384723290	18770	18770	18770	18770	0
536	20240502	123200	384723290	18770	18770	18770	18770	0
537	20240502	123100	384723290	18770	18770	18770	18770	0
538	20240502	123000	384723290	18770	18770	18770	18770	5
539	20240502	122900	384629440	18770	18770	18770	18770	2
540	20240502	122800	384591900	18770	18770	18770	18770	0
541	20240502	122700	384591900	18770	18770	18770	18770	0
542	20240502	122600	384591900	18770	18770	18770	18770	0
543	20240502	122500	384591900	18770	18770	18770	18770	1
544	20240502	122400	384573130	18770	18760	18770	18760	33
545	20240502	122300	383954030	18760	18760	18760	18760	0
546	20240502	122200	383954030	18760	18760	18760	18760	141
547	20240502	122100	381308870	18760	18760	18760	18760	0
548	20240502	122000	381308870	18760	18760	18760	18760	0
549	20240502	121900	381308870	18760	18760	18760	18760	51
550	20240502	121800	380352110	18760	18760	18760	18760	0
551	20240502	121700	380352110	18760	18760	18760	18760	0
552	20240502	121600	380352110	18760	18760	18760	18760	0
553	20240502	121500	380352110	18760	18760	18760	18760	0
554	20240502	121400	380352110	18760	18760	18760	18760	0
555	20240502	121300	380352110	18760	18760	18760	18760	0
556	20240502	121200	380352110	18760	18750	18760	18750	411
557	20240502	121100	372644790	18750	18750	18750	18750	0
558	20240502	121000	372644790	18750	18750	18750	18750	50
559	20240502	120900	371707290	18750	18740	18750	18740	111
560	20240502	120800	369626660	18730	18710	18730	18710	119
561	20240502	120700	367399990	18710	18710	18710	18710	0
562	20240502	120600	367399990	18710	18710	18710	18710	2
563	20240502	120500	367362570	18700	18700	18700	18700	0
564	20240502	120400	367362570	18700	18700	18700	18700	0
565	20240502	120300	367362570	18700	18700	18700	18700	0
566	20240502	120200	367362570	18700	18700	18700	18700	0
567	20240502	120100	367362570	18700	18700	18700	18700	0
568	20240502	120000	367362570	18700	18700	18700	18700	27
569	20240502	115900	366857670	18700	18700	18700	18700	0
570	20240502	115800	366857670	18700	18700	18700	18700	0
571	20240502	115700	366857670	18700	18700	18700	18700	0
572	20240502	115600	366857670	18700	18700	18700	18700	64
573	20240502	115500	365660870	18710	18710	18710	18710	43
574	20240502	115400	364856340	18710	18710	18710	18710	8
575	20240502	115300	364706660	18710	18710	18710	18710	0
576	20240502	115200	364706660	18710	18710	18710	18710	10
577	20240502	115100	364519560	18720	18720	18720	18720	0
578	20240502	115000	364519560	18720	18720	18720	18720	2
579	20240502	114900	364482120	18720	18720	18720	18720	10
580	20240502	114800	364294920	18710	18710	18710	18710	39
581	20240502	114700	363565230	18710	18700	18710	18700	21
582	20240502	114600	363172520	18690	18690	18690	18690	0
583	20240502	114500	363172520	18690	18690	18690	18690	0
584	20240502	114400	363172520	18690	18690	18690	18690	0
585	20240502	114300	363172520	18690	18690	18690	18690	0
586	20240502	114200	363172520	18690	18690	18690	18690	0
587	20240502	114100	363172520	18690	18700	18700	18690	31
588	20240502	114000	362592830	18720	18720	18720	18720	0
589	20240502	113900	362592830	18720	18720	18720	18720	33
590	20240502	113800	361975070	18720	18720	18720	18720	0
591	20240502	113700	361975070	18720	18720	18720	18720	0
592	20240502	113600	361975070	18720	18720	18720	18720	2
593	20240502	113500	361937630	18720	18720	18720	18720	0
594	20240502	113400	361937630	18720	18720	18720	18720	0
595	20240502	113300	361937630	18720	18720	18720	18720	1
596	20240502	113200	361918910	18670	18670	18670	18670	0
597	20240502	113100	361918910	18670	18670	18670	18670	0
598	20240502	113000	361918910	18670	18670	18670	18670	0
599	20240502	112900	361918910	18670	18670	18670	18670	215
600	20240502	112800	357904860	18730	18730	18730	18730	0
601	20240502	112700	357904860	18730	18700	18730	18700	214
602	20240502	112600	353896790	18710	18710	18710	18710	0
603	20240502	112500	353896790	18710	18710	18710	18710	0
604	20240502	112400	353896790	18710	18710	18710	18710	1
605	20240502	112300	353878080	18730	18730	18730	18730	315
606	20240502	112200	347978130	18670	18670	18670	18670	0
607	20240502	112100	347978130	18670	18690	18690	18670	315
608	20240502	112000	342095600	18700	18720	18720	18700	286
609	20240502	111900	336746680	18740	18740	18740	18740	0
610	20240502	111800	336746680	18740	18740	18740	18740	5
611	20240502	111700	336652980	18740	18740	18740	18740	0
612	20240502	111600	336652980	18740	18740	18740	18740	0
613	20240502	111500	336652980	18740	18740	18740	18740	0
614	20240502	111400	336652980	18740	18740	18740	18740	5
615	20240502	111300	336559280	18740	18740	18740	18740	0
616	20240502	111200	336559280	18740	18740	18740	18740	10
617	20240502	111100	336371880	18740	18740	18740	18740	8
618	20240502	111000	336221960	18750	18750	18750	18750	0
619	20240502	110900	336221960	18750	18750	18750	18750	0
620	20240502	110800	336221960	18750	18750	18750	18750	1
621	20240502	110700	336203210	18750	18750	18750	18750	0
622	20240502	110600	336203210	18750	18700	18750	18700	16
623	20240502	110500	335903260	18700	18700	18700	18700	0
624	20240502	110400	335903260	18700	18700	18700	18700	131
625	20240502	110300	333453560	18700	18750	18750	18700	300
626	20240502	110200	327839260	18750	18750	18750	18750	0
627	20240502	110100	327839260	18750	18750	18750	18750	0
628	20240502	110000	327839260	18750	18750	18750	18750	29
629	20240502	105900	327295510	18740	18740	18740	18740	0
630	20240502	105800	327295510	18740	18740	18740	18740	0
631	20240502	105700	327295510	18740	18720	18740	18720	9
632	20240502	105600	327126990	18730	18730	18730	18730	72
633	20240502	105500	325778430	18740	18740	18740	18740	93
634	20240502	105400	324035610	18740	18740	18740	18740	8
635	20240502	105300	323885690	18740	18740	18740	18740	0
636	20240502	105200	323885690	18740	18750	18750	18740	195
637	20240502	105100	320231380	18740	18780	18780	18740	416
638	20240502	105000	312432840	18760	18760	18760	18760	1
639	20240502	104900	312414080	18750	18750	18750	18750	1
640	20240502	104800	312395330	18750	18750	18750	18750	2
641	20240502	104700	312357830	18750	18750	18750	18750	46
642	20240502	104600	311495330	18750	18750	18750	18750	2
643	20240502	104500	311457830	18750	18750	18750	18750	4
644	20240502	104400	311382830	18830	18830	18830	18830	0
645	20240502	104300	311382830	18830	18750	18830	18740	1307
646	20240502	104200	286889100	18750	18750	18750	18750	4
647	20240502	104100	286814100	18840	18840	18840	18840	0
648	20240502	104000	286814100	18840	18840	18840	18840	0
649	20240502	103900	286814100	18840	18840	18840	18840	0
650	20240502	103800	286814100	18840	18750	18840	18750	95
651	20240502	103700	285032760	18740	18740	18740	18740	0
652	20240502	103600	285032760	18740	18740	18740	18740	0
653	20240502	103500	285032760	18740	18740	18740	18740	31
654	20240502	103400	284451820	18740	18770	18770	18740	1066
655	20240502	103300	264453300	18780	18790	18790	18780	161
656	20240502	103200	261429520	18860	18860	18860	18860	0
657	20240502	103100	261429520	18860	18860	18860	18860	0
658	20240502	103000	261429520	18860	18860	18860	18860	0
659	20240502	102900	261429520	18860	18860	18860	18860	0
660	20240502	102800	261429520	18860	18860	18860	18860	0
661	20240502	102700	261429520	18860	18860	18860	18860	2
662	20240502	102600	261391800	18860	18860	18860	18860	0
663	20240502	102500	261391800	18860	18850	18860	18850	2
664	20240502	102400	261354090	18780	18800	18800	18780	101
665	20240502	102300	259456040	18830	18830	18830	18830	219
666	20240502	102200	255332270	18830	18830	18830	18830	2
667	20240502	102100	255294610	18830	18850	18850	18830	20
668	20240502	102000	254917690	18870	18870	18870	18870	16
669	20240502	101900	254615770	18870	18870	18870	18870	1
670	20240502	101800	254596900	18800	18800	18800	18800	1
671	20240502	101700	254578100	18800	18830	18830	18800	1050
672	20240502	101600	234837620	18830	18870	18870	18830	296
673	20240502	101500	229263660	18870	18870	18870	18830	31
674	20240502	101400	228679250	18870	18870	18870	18800	110
675	20240502	101300	226608410	18880	18880	18880	18880	0
676	20240502	101200	226608410	18880	18880	18880	18880	7
677	20240502	101100	226476250	18880	18880	18880	18880	0
678	20240502	101000	226476250	18880	18880	18880	18880	2
679	20240502	100900	226438490	18880	18880	18880	18880	3
680	20240502	100800	226381850	18890	18890	18890	18890	0
681	20240502	100700	226381850	18890	18880	18890	18880	203
682	20240502	100600	222549190	18880	18880	18880	18880	2
683	20240502	100500	222511430	18890	18890	18890	18890	0
684	20240502	100400	222511430	18890	18890	18890	18890	2
685	20240502	100300	222473650	18790	18790	18790	18790	1
686	20240502	100200	222454860	18900	18900	18900	18900	0
687	20240502	100100	222454860	18900	18900	18900	18900	0
688	20240502	100000	222454860	18900	18900	18900	18900	1
689	20240502	095900	222435960	18900	18890	18900	18890	250
690	20240502	095800	217710980	18890	18890	18890	18890	25
691	20240502	095700	217238730	18900	18840	18900	18770	500
692	20240502	095600	207802640	18770	18770	18770	18770	29
693	20240502	095500	207258310	18850	18850	18850	18850	0
694	20240502	095400	207258310	18850	18840	18850	18840	120
695	20240502	095300	204996510	18840	18760	18840	18760	12
696	20240502	095200	204770590	18850	18850	18850	18850	0
697	20240502	095100	204770590	18850	18850	18850	18850	0
698	20240502	095000	204770590	18850	18850	18850	18760	13
699	20240502	094900	204525720	18850	18850	18850	18850	0
700	20240502	094800	204525720	18850	18850	18850	18850	1
701	20240502	094700	204506870	18750	18750	18750	18750	20
702	20240502	094600	204131870	18780	18780	18780	18780	97
703	20240502	094500	202310210	18850	18860	18860	18850	14
704	20240502	094400	202046210	18890	18890	18890	18890	40
705	20240502	094300	201290610	18890	18890	18890	18890	31
706	20240502	094200	200705020	18900	18900	18900	18900	0
707	20240502	094100	200705020	18900	18860	18900	18860	38
708	20240502	094000	199988140	18900	18900	18900	18900	0
709	20240502	093900	199988140	18900	18890	18900	18890	86
710	20240502	093800	198362750	18900	18900	18900	18900	14
711	20240502	093700	198098150	18900	18860	18900	18860	708
712	20240502	093600	184727710	18860	18860	18860	18860	1
713	20240502	093500	184708850	18770	18770	18770	18770	0
714	20240502	093400	184708850	18770	18780	18780	18770	383
715	20240502	093300	177518240	18860	18860	18870	18860	21
716	20240502	093200	177122170	18860	18850	18860	18850	89
717	20240502	093100	175444510	18850	18850	18860	18850	111
718	20240502	093000	173351370	18860	18850	18860	18850	42
719	20240502	092900	172559660	18850	18840	18850	18840	159
720	20240502	092800	169562520	18850	18760	18850	18740	249
721	20240502	092700	164893320	18840	18840	18840	18840	53
722	20240502	092600	163894800	18840	18840	18840	18840	26
723	20240502	092500	163404960	18840	18740	18840	18740	21
724	20240502	092400	163011320	18830	18830	18830	18830	10
725	20240502	092300	162823020	18860	18860	18860	18860	0
726	20240502	092200	162823020	18860	18860	18860	18850	110
727	20240502	092100	160748430	18850	18790	18860	18720	37
728	20240502	092000	160051810	18790	18790	18790	18790	1
729	20240502	091900	160033020	18790	18730	18790	18710	54
730	20240502	091800	159021840	18790	18780	18790	18750	971
731	20240502	091700	140812310	18790	18800	18800	18790	1388
732	20240502	091600	114726790	18880	18880	18880	18790	115
733	20240502	091500	112565760	18780	18910	18910	18780	117
734	20240502	091400	110365730	18920	18930	18930	18870	636
735	20240502	091300	98361600	18940	18940	18940	18930	203
736	20240502	091200	94517790	18940	18860	18940	18860	1000
737	20240502	091100	75638970	18860	18820	18860	18800	276
738	20240502	091000	70438970	18870	18870	18870	18800	224
739	20240502	090900	66224480	18870	18880	18880	18810	79
740	20240502	090800	64733740	18900	18810	18980	18800	2008
741	20240502	090700	26801460	18800	18760	18800	18750	276
742	20240502	090600	21618170	18760	18660	18760	18660	670
743	20240502	090500	9066650	18650	18640	18650	18640	55
744	20240502	090400	8041410	18640	18570	18640	18570	91
745	20240502	090300	6347680	18570	18560	18570	18560	4
746	20240502	090200	6273420	18550	18500	18550	18500	108
747	20240502	090100	4275080	18500	18500	18500	18500	61
748	20240502	090000	3146580	18500	18520	18520	18500	170