KissMeData/003090/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	183900	922194300	19030	19030	19030	19030	2351
3	20240502	183800	922194300	19030	19030	19030	19030	0
4	20240502	183700	922194300	19030	19030	19030	19030	0
5	20240502	183600	922194300	19030	19030	19030	19030	0
6	20240502	183500	922194300	19030	19030	19030	19030	0
7	20240502	183400	922194300	19030	19030	19030	19030	0
8	20240502	183300	922194300	19030	19030	19030	19030	0
9	20240502	183200	922194300	19030	19030	19030	19030	0
10	20240502	183100	922194300	19030	19030	19030	19030	0
11	20240502	183000	922194300	19030	19030	19030	19030	0
12	20240502	182900	922194300	19030	19030	19030	19030	0
13	20240502	182800	922194300	19030	19030	19030	19030	0
14	20240502	182700	922194300	19030	19030	19030	19030	0
15	20240502	182600	922194300	19030	19030	19030	19030	0
16	20240502	182500	922194300	19030	19030	19030	19030	0
17	20240502	182400	922194300	19030	19030	19030	19030	0
18	20240502	182300	922194300	19030	19030	19030	19030	0
19	20240502	182200	922194300	19030	19030	19030	19030	0
20	20240502	182100	922194300	19030	19030	19030	19030	0
21	20240502	182000	922194300	19030	19030	19030	19030	0
22	20240502	181900	922194300	19030	19030	19030	19030	0
23	20240502	181800	922194300	19030	19030	19030	19030	0
24	20240502	181700	922194300	19030	19030	19030	19030	0
25	20240502	181600	922194300	19030	19030	19030	19030	0
26	20240502	181500	922194300	19030	19030	19030	19030	0
27	20240502	181400	922194300	19030	19030	19030	19030	0
28	20240502	181300	922194300	19030	19030	19030	19030	0
29	20240502	181200	922194300	19030	19030	19030	19030	0
30	20240502	181100	922194300	19030	19030	19030	19030	0
31	20240502	181000	922194300	19030	19030	19030	19030	0
32	20240502	180900	922194300	19030	19030	19030	19030	2351
33	20240502	180800	922194300	19030	19030	19030	19030	0
34	20240502	180700	922194300	19030	19030	19030	19030	0
35	20240502	180600	922194300	19030	19030	19030	19030	0
36	20240502	180500	922194300	19030	19030	19030	19030	0
37	20240502	180400	922194300	19030	19030	19030	19030	0
38	20240502	180300	922194300	19030	19030	19030	19030	0
39	20240502	180200	922194300	19030	19030	19030	19030	0
40	20240502	180100	922194300	19030	19030	19030	19030	0
41	20240502	180000	922194300	19030	19030	19030	19030	0
42	20240502	175900	922194300	19030	19030	19030	19030	0
43	20240502	175800	922194300	19030	19030	19030	19030	0
44	20240502	175700	922194300	19030	19030	19030	19030	0
45	20240502	175600	922194300	19030	19030	19030	19030	0
46	20240502	175500	922194300	19030	19030	19030	19030	0
47	20240502	175400	922194300	19030	19030	19030	19030	0
48	20240502	175300	922194300	19030	19030	19030	19030	0
49	20240502	175200	922194300	19030	19030	19030	19030	0
50	20240502	175100	922194300	19030	19030	19030	19030	0
51	20240502	175000	922194300	19030	19030	19030	19030	0
52	20240502	174900	922194300	19030	19030	19030	19030	0
53	20240502	174800	922194300	19030	19030	19030	19030	0
54	20240502	174700	922194300	19030	19030	19030	19030	0
55	20240502	174600	922194300	19030	19030	19030	19030	0
56	20240502	174500	922194300	19030	19030	19030	19030	0
57	20240502	174400	922194300	19030	19030	19030	19030	0
58	20240502	174300	922194300	19030	19030	19030	19030	0
59	20240502	174200	922194300	19030	19030	19030	19030	0
60	20240502	174100	922194300	19030	19030	19030	19030	0
61	20240502	174000	922194300	19030	19030	19030	19030	0
62	20240502	173900	922194300	19030	19030	19030	19030	2351
63	20240502	173800	922194300	19030	19030	19030	19030	0
64	20240502	173700	922194300	19030	19030	19030	19030	0
65	20240502	173600	922194300	19030	19030	19030	19030	0
66	20240502	173500	922194300	19030	19030	19030	19030	0
67	20240502	173400	922194300	19030	19030	19030	19030	0
68	20240502	173300	922194300	19030	19030	19030	19030	0
69	20240502	173200	922194300	19030	19030	19030	19030	0
70	20240502	173100	922194300	19030	19030	19030	19030	0
71	20240502	173000	922194300	19030	19030	19030	19030	0
72	20240502	172900	922194300	19030	19030	19030	19030	0
73	20240502	172800	922194300	19030	19030	19030	19030	0
74	20240502	172700	922194300	19030	19030	19030	19030	0
75	20240502	172600	922194300	19030	19030	19030	19030	0
76	20240502	172500	922194300	19030	19030	19030	19030	0
77	20240502	172400	922194300	19030	19030	19030	19030	0
78	20240502	172300	922194300	19030	19030	19030	19030	0
79	20240502	172200	922194300	19030	19030	19030	19030	0
80	20240502	172100	922194300	19030	19030	19030	19030	0
81	20240502	172000	922194300	19030	19030	19030	19030	0
82	20240502	171900	922194300	19030	19030	19030	19030	0
83	20240502	171800	922194300	19030	19030	19030	19030	0
84	20240502	171700	922194300	19030	19030	19030	19030	0
85	20240502	171600	922194300	19030	19030	19030	19030	0
86	20240502	171500	922194300	19030	19030	19030	19030	0
87	20240502	171400	922194300	19030	19030	19030	19030	0
88	20240502	171300	922194300	19030	19030	19030	19030	0
89	20240502	171200	922194300	19030	19030	19030	19030	0
90	20240502	171100	922194300	19030	19030	19030	19030	0
91	20240502	171000	922194300	19030	19030	19030	19030	0
92	20240502	170900	922194300	19030	19030	19030	19030	2351
93	20240502	170800	922194300	19030	19030	19030	19030	0
94	20240502	170700	922194300	19030	19030	19030	19030	0
95	20240502	170600	922194300	19030	19030	19030	19030	0
96	20240502	170500	922194300	19030	19030	19030	19030	0
97	20240502	170400	922194300	19030	19030	19030	19030	0
98	20240502	170300	922194300	19030	19030	19030	19030	0
99	20240502	170200	922194300	19030	19030	19030	19030	0
100	20240502	170100	922194300	19030	19030	19030	19030	0
101	20240502	170000	922194300	19030	19030	19030	19030	0
102	20240502	165900	922194300	19030	19030	19030	19030	0
103	20240502	165800	922194300	19030	19030	19030	19030	0
104	20240502	165700	922194300	19030	19030	19030	19030	0
105	20240502	165600	922194300	19030	19030	19030	19030	0
106	20240502	165500	922194300	19030	19030	19030	19030	0
107	20240502	165400	922194300	19030	19030	19030	19030	0
108	20240502	165300	922194300	19030	19030	19030	19030	0
109	20240502	165200	922194300	19030	19030	19030	19030	0
110	20240502	165100	922194300	19030	19030	19030	19030	0
111	20240502	165000	922194300	19030	19030	19030	19030	0
112	20240502	164900	922194300	19030	19030	19030	19030	0
113	20240502	164800	922194300	19030	19030	19030	19030	0
114	20240502	164700	922194300	19030	19030	19030	19030	0
115	20240502	164600	922194300	19030	19030	19030	19030	0
116	20240502	164500	922194300	19030	19030	19030	19030	0
117	20240502	164400	922194300	19030	19030	19030	19030	0
118	20240502	164300	922194300	19030	19030	19030	19030	0
119	20240502	164200	922194300	19030	19030	19030	19030	0
120	20240502	164100	922194300	19030	19030	19030	19030	0
121	20240502	164000	922194300	19030	19030	19030	19030	0
122	20240502	163900	922194300	19030	19030	19030	19030	2351
123	20240502	163800	922194300	19030	19030	19030	19030	0
124	20240502	163700	922194300	19030	19030	19030	19030	0
125	20240502	163600	922194300	19030	19030	19030	19030	0
126	20240502	163500	922194300	19030	19030	19030	19030	0
127	20240502	163400	922194300	19030	19030	19030	19030	0
128	20240502	163300	922194300	19030	19030	19030	19030	0
129	20240502	163200	922194300	19030	19030	19030	19030	0
130	20240502	163100	922194300	19030	19030	19030	19030	0
131	20240502	163000	922194300	19030	19030	19030	19030	0
132	20240502	162900	922194300	19030	19030	19030	19030	0
133	20240502	162800	922194300	19030	19030	19030	19030	0
134	20240502	162700	922194300	19030	19030	19030	19030	0
135	20240502	162600	922194300	19030	19030	19030	19030	0
136	20240502	162500	922194300	19030	19030	19030	19030	0
137	20240502	162400	922194300	19030	19030	19030	19030	0
138	20240502	162300	922194300	19030	19030	19030	19030	0
139	20240502	162200	922194300	19030	19030	19030	19030	0
140	20240502	162100	922194300	19030	19030	19030	19030	0
141	20240502	162000	922194300	19030	19030	19030	19030	0
142	20240502	161900	922194300	19030	19030	19030	19030	0
143	20240502	161800	922194300	19030	19030	19030	19030	0
144	20240502	161700	922194300	19030	19030	19030	19030	0
145	20240502	161600	922194300	19030	19030	19030	19030	0
146	20240502	161500	922194300	19030	19030	19030	19030	0
147	20240502	161400	922194300	19030	19030	19030	19030	0
148	20240502	161300	922194300	19030	19030	19030	19030	0
149	20240502	161200	922194300	19030	19030	19030	19030	0
150	20240502	161100	922194300	19030	19030	19030	19030	0
151	20240502	161000	922194300	19030	19030	19030	19030	0
152	20240502	160900	922194300	19030	19030	19030	19030	2351
153	20240502	160800	922194300	19030	19030	19030	19030	0
154	20240502	160700	922194300	19030	19030	19030	19030	0
155	20240502	160600	922194300	19030	19030	19030	19030	0
156	20240502	160500	922194300	19030	19030	19030	19030	0
157	20240502	160400	922194300	19030	19030	19030	19030	0
158	20240502	160300	922194300	19030	19030	19030	19030	0
159	20240502	160200	922194300	19030	19030	19030	19030	0
160	20240502	160100	922194300	19030	19030	19030	19030	0
161	20240502	160000	922194300	19030	19030	19030	19030	0
162	20240502	155900	922194300	19030	19030	19030	19030	0
163	20240502	155800	922194300	19030	19030	19030	19030	0
164	20240502	155700	922194300	19030	19030	19030	19030	0
165	20240502	155600	922194300	19030	19030	19030	19030	0
166	20240502	155500	922194300	19030	19030	19030	19030	0
167	20240502	155400	922194300	19030	19030	19030	19030	0
168	20240502	155300	922194300	19030	19030	19030	19030	0
169	20240502	155200	922194300	19030	19030	19030	19030	0
170	20240502	155100	922194300	19030	19030	19030	19030	0
171	20240502	155000	922194300	19030	19030	19030	19030	0
172	20240502	154900	922194300	19030	19030	19030	19030	0
173	20240502	154800	922194300	19030	19030	19030	19030	0
174	20240502	154700	922194300	19030	19030	19030	19030	0
175	20240502	154600	922194300	19030	19030	19030	19030	0
176	20240502	154500	922194300	19030	19030	19030	19030	0
177	20240502	154400	922194300	19030	19030	19030	19030	0
178	20240502	154300	922194300	19030	19030	19030	19030	0
179	20240502	154200	922194300	19030	19030	19030	19030	0
180	20240502	154100	922194300	19030	19030	19030	19030	0
181	20240502	154000	922194300	19030	19030	19030	19030	0
182	20240502	153900	922194300	19030	19030	19030	19030	2351
183	20240502	153800	922194300	19030	19030	19030	19030	0
184	20240502	153700	922194300	19030	19030	19030	19030	0
185	20240502	153600	922194300	19030	19030	19030	19030	0
186	20240502	153500	922194300	19030	19030	19030	19030	0
187	20240502	153400	922194300	19030	19030	19030	19030	0
188	20240502	153300	922194300	19030	19030	19030	19030	0
189	20240502	153200	922194300	19030	19030	19030	19030	0
190	20240502	153100	922194300	19030	19030	19030	19030	0
191	20240502	153000	922194300	19030	19030	19030	19030	2351
192	20240502	152900	877454770	19050	19050	19050	19050	0
193	20240502	152800	877454770	19050	19050	19050	19050	0
194	20240502	152700	877454770	19050	19050	19050	19050	0
195	20240502	152600	877454770	19050	19050	19050	19050	0
196	20240502	152500	877454770	19050	19050	19050	19050	0
197	20240502	152400	877454770	19050	19050	19050	19050	0
198	20240502	152300	877454770	19050	19050	19050	19050	0
199	20240502	152200	877454770	19050	19050	19050	19050	0
200	20240502	152100	877454770	19050	19050	19050	19050	0
201	20240502	152000	877454770	19050	19050	19050	19050	0
202	20240502	151900	877454770	19050	19050	19060	19050	56
203	20240502	151800	876387940	19060	19050	19060	19050	14
204	20240502	151700	876121150	19050	19050	19050	19050	4
205	20240502	151600	876044950	19060	19060	19060	19050	8
206	20240502	151500	875892510	19060	19090	19090	19060	22
207	20240502	151400	875472940	19080	19140	19140	19060	353
208	20240502	151300	868725400	19150	19120	19150	19120	630
209	20240502	151200	856667130	19140	19140	19150	19130	126
210	20240502	151100	854255590	19130	19120	19140	19120	57
211	20240502	151000	853165140	19140	19130	19140	19130	153
212	20240502	150900	850238240	19130	19100	19130	19100	80
213	20240502	150800	848708740	19110	19090	19120	19090	592
214	20240502	150700	837399250	19100	19110	19110	19100	119
215	20240502	150600	835125180	19110	19090	19110	19090	74
216	20240502	150500	833711740	19090	19080	19100	19080	71
217	20240502	150400	832356450	19090	19100	19130	19080	286
218	20240502	150300	826894110	19090	19090	19090	19090	85
219	20240502	150200	825271460	19080	19080	19080	19080	30
220	20240502	150100	824699060	19080	19070	19080	19070	83
221	20240502	150000	823115490	19070	19070	19070	19070	0
222	20240502	145900	823115490	19070	19060	19070	19060	12
223	20240502	145800	822886750	19060	19060	19060	19060	0
224	20240502	145700	822886750	19060	19070	19070	19060	14
225	20240502	145600	822619780	19080	19080	19080	19080	86
226	20240502	145500	820978900	19080	19090	19090	19080	6
227	20240502	145400	820864370	19090	19090	19090	19090	3
228	20240502	145300	820807100	19080	19080	19080	19080	14
229	20240502	145200	820539980	19080	19060	19080	19060	132
230	20240502	145100	818021740	19070	19060	19070	19050	168
231	20240502	145000	814819030	19070	19070	19070	19070	5
232	20240502	144900	814723680	19070	19070	19070	19070	2
233	20240502	144800	814685540	19060	19100	19100	19060	229
234	20240502	144700	810317620	19100	19090	19100	19090	10
235	20240502	144600	810126630	19110	19110	19110	19110	7
236	20240502	144500	809992860	19120	19080	19130	19080	222
237	20240502	144400	805752730	19070	19070	19070	19070	80
238	20240502	144300	804227130	19060	19060	19060	19060	1
239	20240502	144200	804208070	19060	19070	19070	19060	55
240	20240502	144100	803159760	19060	19060	19060	19060	1
241	20240502	144000	803140700	19060	19060	19060	19060	6
242	20240502	143900	803026340	19070	19070	19070	19070	3
243	20240502	143800	802969130	19050	19060	19060	19050	203
244	20240502	143700	799099960	19060	19060	19060	19060	1
245	20240502	143600	799080900	19050	19060	19060	19050	4
246	20240502	143500	799004670	19060	19050	19060	19050	46
247	20240502	143400	798128190	19060	19050	19060	19050	11
248	20240502	143300	797918630	19060	19050	19060	19050	13
249	20240502	143200	797670950	19050	19060	19060	19050	6
250	20240502	143100	797556600	19060	19060	19060	19060	8
251	20240502	143000	797404120	19060	19060	19060	19060	60
252	20240502	142900	796260520	19060	19060	19060	19060	10
253	20240502	142800	796069920	19060	19060	19060	19060	20
254	20240502	142700	795688720	19060	19070	19070	19060	14
255	20240502	142600	795421840	19070	19070	19070	19070	62
256	20240502	142500	794239500	19070	19070	19070	19070	12
257	20240502	142400	794010660	19070	19050	19070	19050	61
258	20240502	142300	792848540	19050	19060	19060	19050	24
259	20240502	142200	792391300	19060	19070	19080	19060	71
260	20240502	142100	791037690	19080	19070	19080	19070	29
261	20240502	142000	790484650	19060	19060	19060	19060	4
262	20240502	141900	790408410	19060	19040	19060	19040	63
263	20240502	141800	789207950	19050	19050	19050	19050	12
264	20240502	141700	788979350	19060	19050	19070	19050	15
265	20240502	141600	788693470	19040	19030	19050	19030	25
266	20240502	141500	788217570	19070	19020	19070	19020	43
267	20240502	141400	787399560	19000	19000	19000	19000	1
268	20240502	141300	787380560	19020	19010	19020	19010	42
269	20240502	141200	786582100	19020	19000	19060	18990	190
270	20240502	141100	782973280	19000	19040	19100	19000	985
271	20240502	141000	764181760	19040	19020	19040	19010	29
272	20240502	140900	763630070	19020	18980	19040	18970	673
273	20240502	140800	750839920	18970	18970	18970	18970	29
274	20240502	140700	750289790	18970	18970	18970	18970	3
275	20240502	140600	750232880	18980	18980	18980	18970	28
276	20240502	140500	749701540	19000	19010	19010	19000	25
277	20240502	140400	749226470	19000	18970	19010	18970	131
278	20240502	140300	746740000	18970	18960	19000	18960	703
279	20240502	140200	733386930	18960	18910	18960	18910	42
280	20240502	140100	732591790	18930	18910	18930	18910	445
281	20240502	140000	724176760	18910	19000	19000	18910	468
282	20240502	135900	715296040	19010	19010	19010	19010	0
283	20240502	135800	715296040	19010	19010	19020	19000	268
284	20240502	135700	710201540	19010	19010	19010	19010	2
285	20240502	135600	710163520	19010	19020	19020	19010	27
286	20240502	135500	709650090	19010	19020	19020	19010	4
287	20240502	135400	709574020	19020	19020	19020	19020	12
288	20240502	135300	709345780	19030	19030	19030	19030	17
289	20240502	135200	709022270	19030	19040	19040	19020	105
290	20240502	135100	707024240	19040	19040	19040	19040	26
291	20240502	135000	706529200	19050	19050	19050	19050	1
292	20240502	134900	706510150	19050	19040	19050	19040	10
293	20240502	134800	706319710	19060	19040	19060	19040	15
294	20240502	134700	706033960	19020	19040	19050	19020	14
295	20240502	134600	705767410	19050	19090	19090	19020	509
296	20240502	134500	696065680	19070	19070	19070	19070	0
297	20240502	134400	696065680	19070	19080	19080	19070	39
298	20240502	134300	695321620	19080	19080	19080	19080	12
299	20240502	134200	695092660	19080	19080	19080	19080	0
300	20240502	134100	695092660	19080	19090	19090	19080	3
301	20240502	134000	695035410	19090	19080	19090	19080	31
302	20240502	133900	694443800	19080	19080	19080	19080	1
303	20240502	133800	694424720	19100	19090	19100	19080	80
304	20240502	133700	692897470	19090	19080	19100	19080	52
305	20240502	133600	691904540	19090	19090	19090	19090	15
306	20240502	133500	691618190	19090	19090	19090	19090	55
307	20240502	133400	690568240	19090	19090	19090	19090	2
308	20240502	133300	690530060	19090	19080	19090	19080	24
309	20240502	133200	690072120	19080	19080	19080	19080	50
310	20240502	133100	689118120	19080	19080	19080	19080	1
311	20240502	133000	689099040	19080	19080	19080	19080	19
312	20240502	132900	688736520	19080	19080	19080	19080	0
313	20240502	132800	688736520	19080	19080	19080	19080	0
314	20240502	132700	688736520	19080	19080	19080	19070	60
315	20240502	132600	687591820	19080	19080	19080	19080	20
316	20240502	132500	687210220	19080	19080	19080	19080	35
317	20240502	132400	686542420	19080	19090	19090	19080	337
318	20240502	132300	680112110	19100	19100	19100	19100	0
319	20240502	132200	680112110	19100	19100	19100	19100	0
320	20240502	132100	680112110	19100	19090	19100	19080	19
321	20240502	132000	679749440	19090	19090	19090	19090	28
322	20240502	131900	679214920	19090	19100	19100	19090	7
323	20240502	131800	679081280	19090	19090	19090	19090	6
324	20240502	131700	678966740	19080	19090	19090	19080	47
325	20240502	131600	678069920	19100	19040	19100	19040	30
326	20240502	131500	677498490	19040	19050	19050	19030	137
327	20240502	131400	674890950	19070	19090	19090	19040	2762
328	20240502	131300	622196340	19090	19090	19090	19090	59
329	20240502	131200	621070030	19100	19100	19100	19100	1
330	20240502	131100	621050930	19090	19090	19090	19090	0
331	20240502	131000	621050930	19090	19090	19090	19090	10
332	20240502	130900	620860030	19100	19100	19100	19100	12
333	20240502	130800	620630830	19090	19090	19090	19090	3
334	20240502	130700	620573560	19090	19100	19100	19090	11
335	20240502	130600	620363560	19100	19100	19100	19100	0
336	20240502	130500	620363560	19100	19100	19100	19100	0
337	20240502	130400	620363560	19100	19100	19100	19100	37
338	20240502	130300	619656860	19100	19100	19100	19100	0
339	20240502	130200	619656860	19100	19100	19100	19100	22
340	20240502	130100	619236660	19100	19100	19100	19100	6
341	20240502	130000	619122060	19100	19090	19100	19090	2
342	20240502	125900	619083870	19100	19100	19100	19100	1
343	20240502	125800	619064770	19100	19100	19100	19100	23
344	20240502	125700	618625470	19100	19100	19100	19100	4
345	20240502	125600	618549070	19100	19100	19100	19100	12
346	20240502	125500	618319870	19100	19100	19100	19100	6
347	20240502	125400	618205270	19090	19100	19100	19090	29
348	20240502	125300	617651440	19090	19090	19090	19090	27
349	20240502	125200	617136010	19090	19090	19090	19090	0
350	20240502	125100	617136010	19090	19090	19090	19090	37
351	20240502	125000	616429680	19090	19090	19090	19090	27
352	20240502	124900	615914250	19090	19090	19090	19090	1
353	20240502	124800	615895160	19090	19090	19090	19090	0
354	20240502	124700	615895160	19090	19090	19090	19090	80
355	20240502	124600	614367960	19090	19110	19110	19090	247
356	20240502	124500	609652440	19100	19110	19130	19100	336
357	20240502	124400	603231910	19110	19180	19180	19100	1762
358	20240502	124300	569467460	19180	19190	19190	19180	16
359	20240502	124200	569160520	19180	19190	19190	19180	3
360	20240502	124100	569102960	19180	19180	19180	19180	0
361	20240502	124000	569102960	19180	19190	19190	19180	15
362	20240502	123900	568815210	19190	19190	19190	19190	4
363	20240502	123800	568738450	19190	19190	19190	19190	0
364	20240502	123700	568738450	19190	19180	19190	19180	16
365	20240502	123600	568431510	19190	19190	19190	19190	2
366	20240502	123500	568393130	19190	19190	19190	19190	11
367	20240502	123400	568182040	19190	19190	19190	19190	4
368	20240502	123300	568105280	19190	19190	19190	19190	5
369	20240502	123200	568009330	19190	19190	19190	19190	0
370	20240502	123100	568009330	19190	19190	19190	19190	5
371	20240502	123000	567913380	19190	19190	19190	19190	0
372	20240502	122900	567913380	19190	19190	19190	19190	3
373	20240502	122800	567855810	19190	19180	19190	19180	11
374	20240502	122700	567644770	19190	19190	19190	19190	2
375	20240502	122600	567606390	19190	19190	19190	19190	36
376	20240502	122500	566915550	19190	19190	19190	19190	3
377	20240502	122400	566857980	19190	19190	19190	19180	273
378	20240502	122300	561619740	19190	19200	19200	19190	5
379	20240502	122200	561523750	19190	19190	19190	19190	0
380	20240502	122100	561523750	19190	19190	19190	19190	0
381	20240502	122000	561523750	19190	19190	19190	19190	13
382	20240502	121900	561274280	19190	19190	19190	19190	2
383	20240502	121800	561235900	19190	19180	19200	19180	1656
384	20240502	121700	529462530	19180	19180	19180	19180	0
385	20240502	121600	529462530	19180	19180	19180	19170	12
386	20240502	121500	529232400	19170	19170	19170	19170	0
387	20240502	121400	529232400	19170	19180	19180	19170	288
388	20240502	121300	523709240	19180	19180	19180	19180	0
389	20240502	121200	523709240	19180	19180	19180	19180	11
390	20240502	121100	523498260	19180	19180	19180	19180	6
391	20240502	121000	523383180	19180	19180	19180	19180	15
392	20240502	120900	523095480	19180	19180	19180	19180	0
393	20240502	120800	523095480	19180	19180	19180	19180	0
394	20240502	120700	523095480	19180	19180	19180	19180	12
395	20240502	120600	522865320	19180	19180	19180	19180	0
396	20240502	120500	522865320	19180	19180	19180	19180	19
397	20240502	120400	522500900	19180	19170	19180	19170	16
398	20240502	120300	522194120	19170	19170	19170	19170	6
399	20240502	120200	522079100	19180	19180	19180	19180	3
400	20240502	120100	522021560	19170	19160	19170	19160	232
401	20240502	120000	517574860	19170	19170	19170	19170	0
402	20240502	115900	517574860	19170	19170	19170	19170	0
403	20240502	115800	517574860	19170	19170	19170	19170	0
404	20240502	115700	517574860	19170	19170	19170	19170	0
405	20240502	115600	517574860	19170	19170	19170	19160	5
406	20240502	115500	517479020	19160	19160	19170	19160	8
407	20240502	115400	517325690	19160	19170	19170	19160	32
408	20240502	115300	516712480	19170	19160	19170	19160	4
409	20240502	115200	516635810	19160	19170	19170	19160	172
410	20240502	115100	513338750	19170	19160	19170	19160	231
411	20240502	115000	508910620	19160	19160	19160	19160	9
412	20240502	114900	508738180	19160	19160	19160	19160	0
413	20240502	114800	508738180	19160	19160	19160	19160	0
414	20240502	114700	508738180	19160	19160	19160	19160	15
415	20240502	114600	508450780	19160	19160	19160	19160	0
416	20240502	114500	508450780	19160	19160	19160	19160	26
417	20240502	114400	507952620	19160	19160	19160	19160	14
418	20240502	114300	507684380	19160	19160	19160	19160	0
419	20240502	114200	507684380	19160	19150	19160	19150	17
420	20240502	114100	507358710	19140	19150	19160	19140	209
421	20240502	114000	503355500	19150	19150	19150	19150	0
422	20240502	113900	503355500	19150	19160	19160	19150	27
423	20240502	113800	502838240	19160	19180	19180	19160	597
424	20240502	113700	491390500	19180	19170	19190	19170	245
425	20240502	113600	486691680	19170	19170	19170	19170	10
426	20240502	113500	486499980	19170	19160	19170	19160	51
427	20240502	113400	485522530	19160	19180	19180	19160	252
428	20240502	113300	480690730	19180	19180	19180	19180	0
429	20240502	113200	480690730	19180	19180	19180	19180	26
430	20240502	113100	480192050	19180	19180	19180	19180	29
431	20240502	113000	479635830	19180	19180	19180	19180	138
432	20240502	112900	476988990	19180	19180	19180	19180	0
433	20240502	112800	476988990	19180	19170	19180	19170	10
434	20240502	112700	476797270	19170	19170	19180	19170	123
435	20240502	112600	474439350	19170	19160	19170	19160	3
436	20240502	112500	474381860	19160	19160	19160	19160	5
437	20240502	112400	474286060	19160	19110	19160	19110	1157
438	20240502	112300	452153460	19100	19100	19100	19100	0
439	20240502	112200	452153460	19100	19100	19100	19100	186
440	20240502	112100	448600860	19100	19100	19100	19100	0
441	20240502	112000	448600860	19100	19100	19100	19100	162
442	20240502	111900	445506660	19100	19100	19100	19100	2
443	20240502	111800	445468460	19100	19090	19100	19090	19
444	20240502	111700	445105660	19090	19090	19090	19090	0
445	20240502	111600	445105660	19090	19090	19090	19090	47
446	20240502	111500	444208430	19090	19100	19100	19090	3
447	20240502	111400	444151150	19090	19090	19090	19090	26
448	20240502	111300	443654810	19090	19090	19090	19090	0
449	20240502	111200	443654810	19090	19090	19090	19090	0
450	20240502	111100	443654810	19090	19090	19090	19090	27
451	20240502	111000	443139380	19090	19090	19090	19090	0
452	20240502	110900	443139380	19090	19090	19090	19090	35
453	20240502	110800	442471230	19090	19110	19110	19090	1137
454	20240502	110700	420757960	19100	19110	19110	19100	5
455	20240502	110600	420662420	19100	19110	19110	19100	16
456	20240502	110500	420356680	19110	19110	19110	19110	3
457	20240502	110400	420299350	19110	19110	19110	19110	5
458	20240502	110300	420203800	19110	19110	19110	19110	7
459	20240502	110200	420070030	19110	19110	19110	19110	5
460	20240502	110100	419974480	19110	19110	19110	19110	18
461	20240502	110000	419630500	19100	19100	19100	19100	1
462	20240502	105900	419611400	19110	19110	19110	19110	3
463	20240502	105800	419554070	19100	19100	19110	19100	22
464	20240502	105700	419133820	19100	19100	19100	19100	254
465	20240502	105600	414282420	19110	19100	19110	19100	12
466	20240502	105500	414053180	19110	19110	19110	19100	21
467	20240502	105400	413652000	19100	19110	19110	19100	15
468	20240502	105300	413365490	19100	19110	19110	19100	181
469	20240502	105200	409908170	19100	19110	19110	19100	7
470	20240502	105100	409774420	19100	19100	19100	19100	18
471	20240502	105000	409430620	19100	19110	19110	19100	22
472	20240502	104900	409010390	19100	19110	19110	19100	32
473	20240502	104800	408398950	19100	19100	19100	19100	49
474	20240502	104700	407463050	19110	19110	19110	19110	3
475	20240502	104600	407405720	19110	19110	19110	19100	17
476	20240502	104500	407080870	19110	19110	19110	19110	1
477	20240502	104400	407061760	19100	19110	19110	19100	30
478	20240502	104300	406488660	19110	19110	19110	19100	32
479	20240502	104200	405877330	19120	19110	19120	19100	1220
480	20240502	104100	382572550	19110	19110	19110	19110	26
481	20240502	104000	382075690	19110	19110	19110	19110	0
482	20240502	103900	382075690	19110	19110	19110	19110	2
483	20240502	103800	382037470	19110	19110	19110	19110	16
484	20240502	103700	381731710	19110	19110	19110	19110	11
485	20240502	103600	381521500	19120	19110	19120	19110	102
486	20240502	103500	379572230	19110	19110	19110	19110	13
487	20240502	103400	379323800	19110	19110	19110	19110	0
488	20240502	103300	379323800	19110	19120	19120	19110	22
489	20240502	103200	378903170	19120	19120	19120	19120	0
490	20240502	103100	378903170	19120	19120	19120	19120	1
491	20240502	103000	378884050	19110	19110	19110	19110	0
492	20240502	102900	378884050	19110	19110	19110	19110	0
493	20240502	102800	378884050	19110	19110	19110	19110	13
494	20240502	102700	378635620	19110	19120	19120	19110	210
495	20240502	102600	374621940	19120	19120	19120	19120	13
496	20240502	102500	374373380	19130	19130	19130	19120	820
497	20240502	102400	358687070	19120	19130	19130	19120	32
498	20240502	102300	358075070	19120	19120	19120	19120	6
499	20240502	102200	357960350	19110	19110	19110	19110	81
500	20240502	102100	356412440	19110	19110	19110	19110	4
501	20240502	102000	356336000	19110	19110	19110	19110	8
502	20240502	101900	356183120	19100	19100	19100	19100	29
503	20240502	101800	355629220	19100	19110	19110	19100	45
504	20240502	101700	354769380	19130	19110	19130	19110	129
505	20240502	101600	352303100	19110	19130	19140	19110	86
506	20240502	101500	350657890	19130	19100	19140	19100	419
507	20240502	101400	342652990	19100	19100	19100	19100	0
508	20240502	101300	342652990	19100	19090	19100	19090	11
509	20240502	101200	342442990	19090	19090	19090	19090	5
510	20240502	101100	342347540	19090	19080	19100	19080	106
511	20240502	101000	340324650	19070	19060	19080	19060	1082
512	20240502	100900	319700780	19060	19050	19060	19050	878
513	20240502	100800	302968040	19060	19050	19060	19050	11
514	20240502	100700	302758480	19050	19060	19060	19050	3
515	20240502	100600	302701310	19060	19060	19060	19060	0
516	20240502	100500	302701310	19060	19060	19060	19060	1
517	20240502	100400	302682250	19060	19040	19060	19030	234
518	20240502	100300	298226550	19030	19040	19040	19030	12
519	20240502	100200	297998100	19030	19020	19030	19020	60
520	20240502	100100	296856430	19020	19010	19030	19010	71
521	20240502	100000	295506690	19010	19010	19010	19000	12
522	20240502	095900	295278580	19000	19010	19010	19000	236
523	20240502	095800	290794540	19000	19030	19030	19000	723
524	20240502	095700	277043350	19030	19040	19040	19030	158
525	20240502	095600	274035670	19040	19030	19040	19030	83
526	20240502	095500	272455550	19030	19020	19030	19020	804
527	20240502	095400	257162110	19010	19020	19020	19000	167
528	20240502	095300	253987430	19020	19010	19020	19000	83
529	20240502	095200	252409360	19010	19010	19010	19000	69
530	20240502	095100	251097720	19010	19010	19010	19000	88
531	20240502	095000	249425030	19010	19010	19010	19010	0
532	20240502	094900	249425030	19010	19000	19010	19000	327
533	20240502	094800	243212020	18990	18960	18990	18960	137
534	20240502	094700	240611930	18950	18970	18970	18950	18
535	20240502	094600	240270610	18970	18950	18990	18950	56
536	20240502	094500	239207820	18940	18920	18990	18920	346
537	20240502	094400	232648320	18920	18880	18920	18880	1659
538	20240502	094300	201307020	18890	18880	18890	18880	25
539	20240502	094200	200834890	18880	18890	18890	18880	91
540	20240502	094100	199116300	18890	18900	18900	18890	285
541	20240502	094000	193730420	18910	18920	18920	18910	83
542	20240502	093900	192160340	18930	18930	18930	18930	49
543	20240502	093800	191232770	18930	18930	18930	18930	40
544	20240502	093700	190475570	18930	18930	18930	18930	2
545	20240502	093600	190437710	18940	18940	18940	18930	16
546	20240502	093500	190134700	18940	18940	18940	18940	14
547	20240502	093400	189869540	18930	19000	19020	18930	1383
548	20240502	093300	163615580	19000	19000	19020	19000	168
549	20240502	093200	160423500	19000	18940	19000	18930	221
550	20240502	093100	156235020	18910	18910	18930	18910	131
551	20240502	093000	153756470	18900	18900	18900	18900	0
552	20240502	092900	153756470	18900	18930	18930	18900	139
553	20240502	092800	151126270	18930	19000	19000	18930	92
554	20240502	092700	149383850	18920	18920	18920	18920	1
555	20240502	092600	149364930	18920	18900	18920	18900	143
556	20240502	092500	146660220	18890	18890	18890	18890	5
557	20240502	092400	146565770	18900	18900	18910	18880	57
558	20240502	092300	145488860	18890	18960	18960	18890	165
559	20240502	092200	142367700	18960	19010	19010	18960	159
560	20240502	092100	139348340	19000	19030	19030	19000	138
561	20240502	092000	136723420	19040	19030	19040	19030	15
562	20240502	091900	136437950	19030	19030	19030	19030	6
563	20240502	091800	136323770	19030	19030	19030	19030	51
564	20240502	091700	135353240	19040	19040	19040	19040	1
565	20240502	091600	135334200	19040	19040	19040	19040	43
566	20240502	091500	134515480	19040	19000	19050	19000	1845
567	20240502	091400	99422590	19000	18990	19000	18990	458
568	20240502	091300	90724570	18990	18940	18990	18940	248
569	20240502	091200	86027370	18940	18930	18990	18910	915
570	20240502	091100	68677520	18910	18930	18930	18890	411
571	20240502	091000	60906370	18930	18930	18940	18930	327
572	20240502	090900	54714140	18840	18940	18960	18840	51
573	20240502	090800	53747820	18950	18930	18960	18800	647
574	20240502	090700	41534620	18900	18970	19010	18900	296
575	20240502	090600	35922990	18920	18880	19000	18880	1166
576	20240502	090500	13851540	18870	18830	18870	18830	25
577	20240502	090400	13380030	18830	18800	18870	18800	94
578	20240502	090300	11610070	18750	18750	18750	18750	2
579	20240502	090200	11572570	18710	18710	18710	18710	0
580	20240502	090100	11572570	18710	18710	18750	18710	121
581	20240502	090000	9306810	18680	18810	18820	18680	495