KissMeData/026960/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	191100	1266076780	18770	18770	18770	18770	2926
3	20240502	191000	1266076780	18770	18770	18770	18770	0
4	20240502	190900	1266076780	18770	18770	18770	18770	0
5	20240502	190800	1266076780	18770	18770	18770	18770	0
6	20240502	190700	1266076780	18770	18770	18770	18770	0
7	20240502	190600	1266076780	18770	18770	18770	18770	0
8	20240502	190500	1266076780	18770	18770	18770	18770	0
9	20240502	190400	1266076780	18770	18770	18770	18770	0
10	20240502	190300	1266076780	18770	18770	18770	18770	0
11	20240502	190200	1266076780	18770	18770	18770	18770	0
12	20240502	190100	1266076780	18770	18770	18770	18770	0
13	20240502	190000	1266076780	18770	18770	18770	18770	0
14	20240502	185900	1266076780	18770	18770	18770	18770	0
15	20240502	185800	1266076780	18770	18770	18770	18770	0
16	20240502	185700	1266076780	18770	18770	18770	18770	0
17	20240502	185600	1266076780	18770	18770	18770	18770	0
18	20240502	185500	1266076780	18770	18770	18770	18770	0
19	20240502	185400	1266076780	18770	18770	18770	18770	0
20	20240502	185300	1266076780	18770	18770	18770	18770	0
21	20240502	185200	1266076780	18770	18770	18770	18770	0
22	20240502	185100	1266076780	18770	18770	18770	18770	0
23	20240502	185000	1266076780	18770	18770	18770	18770	0
24	20240502	184900	1266076780	18770	18770	18770	18770	0
25	20240502	184800	1266076780	18770	18770	18770	18770	0
26	20240502	184700	1266076780	18770	18770	18770	18770	0
27	20240502	184600	1266076780	18770	18770	18770	18770	0
28	20240502	184500	1266076780	18770	18770	18770	18770	0
29	20240502	184400	1266076780	18770	18770	18770	18770	0
30	20240502	184300	1266076780	18770	18770	18770	18770	0
31	20240502	184200	1266076780	18770	18770	18770	18770	0
32	20240502	184100	1266076780	18770	18770	18770	18770	2926
33	20240502	184000	1266076780	18770	18770	18770	18770	0
34	20240502	183900	1266076780	18770	18770	18770	18770	0
35	20240502	183800	1266076780	18770	18770	18770	18770	0
36	20240502	183700	1266076780	18770	18770	18770	18770	0
37	20240502	183600	1266076780	18770	18770	18770	18770	0
38	20240502	183500	1266076780	18770	18770	18770	18770	0
39	20240502	183400	1266076780	18770	18770	18770	18770	0
40	20240502	183300	1266076780	18770	18770	18770	18770	0
41	20240502	183200	1266076780	18770	18770	18770	18770	0
42	20240502	183100	1266076780	18770	18770	18770	18770	0
43	20240502	183000	1266076780	18770	18770	18770	18770	0
44	20240502	182900	1266076780	18770	18770	18770	18770	0
45	20240502	182800	1266076780	18770	18770	18770	18770	0
46	20240502	182700	1266076780	18770	18770	18770	18770	0
47	20240502	182600	1266076780	18770	18770	18770	18770	0
48	20240502	182500	1266076780	18770	18770	18770	18770	0
49	20240502	182400	1266076780	18770	18770	18770	18770	0
50	20240502	182300	1266076780	18770	18770	18770	18770	0
51	20240502	182200	1266076780	18770	18770	18770	18770	0
52	20240502	182100	1266076780	18770	18770	18770	18770	0
53	20240502	182000	1266076780	18770	18770	18770	18770	0
54	20240502	181900	1266076780	18770	18770	18770	18770	0
55	20240502	181800	1266076780	18770	18770	18770	18770	0
56	20240502	181700	1266076780	18770	18770	18770	18770	0
57	20240502	181600	1266076780	18770	18770	18770	18770	0
58	20240502	181500	1266076780	18770	18770	18770	18770	0
59	20240502	181400	1266076780	18770	18770	18770	18770	0
60	20240502	181300	1266076780	18770	18770	18770	18770	0
61	20240502	181200	1266076780	18770	18770	18770	18770	0
62	20240502	181100	1266076780	18770	18770	18770	18770	2926
63	20240502	181000	1266076780	18770	18770	18770	18770	0
64	20240502	180900	1266076780	18770	18770	18770	18770	0
65	20240502	180800	1266076780	18770	18770	18770	18770	0
66	20240502	180700	1266076780	18770	18770	18770	18770	0
67	20240502	180600	1266076780	18770	18770	18770	18770	0
68	20240502	180500	1266076780	18770	18770	18770	18770	0
69	20240502	180400	1266076780	18770	18770	18770	18770	0
70	20240502	180300	1266076780	18770	18770	18770	18770	0
71	20240502	180200	1266076780	18770	18770	18770	18770	0
72	20240502	180100	1266076780	18770	18770	18770	18770	0
73	20240502	180000	1266076780	18770	18770	18770	18770	0
74	20240502	175900	1266076780	18770	18770	18770	18770	0
75	20240502	175800	1266076780	18770	18770	18770	18770	0
76	20240502	175700	1266076780	18770	18770	18770	18770	0
77	20240502	175600	1266076780	18770	18770	18770	18770	0
78	20240502	175500	1266076780	18770	18770	18770	18770	0
79	20240502	175400	1266076780	18770	18770	18770	18770	0
80	20240502	175300	1266076780	18770	18770	18770	18770	0
81	20240502	175200	1266076780	18770	18770	18770	18770	0
82	20240502	175100	1266076780	18770	18770	18770	18770	0
83	20240502	175000	1266076780	18770	18770	18770	18770	0
84	20240502	174900	1266076780	18770	18770	18770	18770	0
85	20240502	174800	1266076780	18770	18770	18770	18770	0
86	20240502	174700	1266076780	18770	18770	18770	18770	0
87	20240502	174600	1266076780	18770	18770	18770	18770	0
88	20240502	174500	1266076780	18770	18770	18770	18770	0
89	20240502	174400	1266076780	18770	18770	18770	18770	0
90	20240502	174300	1266076780	18770	18770	18770	18770	0
91	20240502	174200	1266076780	18770	18770	18770	18770	0
92	20240502	174100	1266076780	18770	18770	18770	18770	2926
93	20240502	174000	1266076780	18770	18770	18770	18770	0
94	20240502	173900	1266076780	18770	18770	18770	18770	0
95	20240502	173800	1266076780	18770	18770	18770	18770	0
96	20240502	173700	1266076780	18770	18770	18770	18770	0
97	20240502	173600	1266076780	18770	18770	18770	18770	0
98	20240502	173500	1266076780	18770	18770	18770	18770	0
99	20240502	173400	1266076780	18770	18770	18770	18770	0
100	20240502	173300	1266076780	18770	18770	18770	18770	0
101	20240502	173200	1266076780	18770	18770	18770	18770	0
102	20240502	173100	1266076780	18770	18770	18770	18770	0
103	20240502	173000	1266076780	18770	18770	18770	18770	0
104	20240502	172900	1266076780	18770	18770	18770	18770	0
105	20240502	172800	1266076780	18770	18770	18770	18770	0
106	20240502	172700	1266076780	18770	18770	18770	18770	0
107	20240502	172600	1266076780	18770	18770	18770	18770	0
108	20240502	172500	1266076780	18770	18770	18770	18770	0
109	20240502	172400	1266076780	18770	18770	18770	18770	0
110	20240502	172300	1266076780	18770	18770	18770	18770	0
111	20240502	172200	1266076780	18770	18770	18770	18770	0
112	20240502	172100	1266076780	18770	18770	18770	18770	0
113	20240502	172000	1266076780	18770	18770	18770	18770	0
114	20240502	171900	1266076780	18770	18770	18770	18770	0
115	20240502	171800	1266076780	18770	18770	18770	18770	0
116	20240502	171700	1266076780	18770	18770	18770	18770	0
117	20240502	171600	1266076780	18770	18770	18770	18770	0
118	20240502	171500	1266076780	18770	18770	18770	18770	0
119	20240502	171400	1266076780	18770	18770	18770	18770	0
120	20240502	171300	1266076780	18770	18770	18770	18770	0
121	20240502	171200	1266076780	18770	18770	18770	18770	0
122	20240502	171100	1266076780	18770	18770	18770	18770	2926
123	20240502	171000	1266076780	18770	18770	18770	18770	0
124	20240502	170900	1266076780	18770	18770	18770	18770	0
125	20240502	170800	1266076780	18770	18770	18770	18770	0
126	20240502	170700	1266076780	18770	18770	18770	18770	0
127	20240502	170600	1266076780	18770	18770	18770	18770	0
128	20240502	170500	1266076780	18770	18770	18770	18770	0
129	20240502	170400	1266076780	18770	18770	18770	18770	0
130	20240502	170300	1266076780	18770	18770	18770	18770	0
131	20240502	170200	1266076780	18770	18770	18770	18770	0
132	20240502	170100	1266076780	18770	18770	18770	18770	0
133	20240502	170000	1266076780	18770	18770	18770	18770	0
134	20240502	165900	1266076780	18770	18770	18770	18770	0
135	20240502	165800	1266076780	18770	18770	18770	18770	0
136	20240502	165700	1266076780	18770	18770	18770	18770	0
137	20240502	165600	1266076780	18770	18770	18770	18770	0
138	20240502	165500	1266076780	18770	18770	18770	18770	0
139	20240502	165400	1266076780	18770	18770	18770	18770	0
140	20240502	165300	1266076780	18770	18770	18770	18770	0
141	20240502	165200	1266076780	18770	18770	18770	18770	0
142	20240502	165100	1266076780	18770	18770	18770	18770	0
143	20240502	165000	1266076780	18770	18770	18770	18770	0
144	20240502	164900	1266076780	18770	18770	18770	18770	0
145	20240502	164800	1266076780	18770	18770	18770	18770	0
146	20240502	164700	1266076780	18770	18770	18770	18770	0
147	20240502	164600	1266076780	18770	18770	18770	18770	0
148	20240502	164500	1266076780	18770	18770	18770	18770	0
149	20240502	164400	1266076780	18770	18770	18770	18770	0
150	20240502	164300	1266076780	18770	18770	18770	18770	0
151	20240502	164200	1266076780	18770	18770	18770	18770	0
152	20240502	164100	1266076780	18770	18770	18770	18770	2926
153	20240502	164000	1266076780	18770	18770	18770	18770	0
154	20240502	163900	1266076780	18770	18770	18770	18770	0
155	20240502	163800	1266076780	18770	18770	18770	18770	0
156	20240502	163700	1266076780	18770	18770	18770	18770	0
157	20240502	163600	1266076780	18770	18770	18770	18770	0
158	20240502	163500	1266076780	18770	18770	18770	18770	0
159	20240502	163400	1266076780	18770	18770	18770	18770	0
160	20240502	163300	1266076780	18770	18770	18770	18770	0
161	20240502	163200	1266076780	18770	18770	18770	18770	0
162	20240502	163100	1266076780	18770	18770	18770	18770	0
163	20240502	163000	1266076780	18770	18770	18770	18770	0
164	20240502	162900	1266076780	18770	18770	18770	18770	0
165	20240502	162800	1266076780	18770	18770	18770	18770	0
166	20240502	162700	1266076780	18770	18770	18770	18770	0
167	20240502	162600	1266076780	18770	18770	18770	18770	0
168	20240502	162500	1266076780	18770	18770	18770	18770	0
169	20240502	162400	1266076780	18770	18770	18770	18770	0
170	20240502	162300	1266076780	18770	18770	18770	18770	0
171	20240502	162200	1266076780	18770	18770	18770	18770	0
172	20240502	162100	1266076780	18770	18770	18770	18770	0
173	20240502	162000	1266076780	18770	18770	18770	18770	0
174	20240502	161900	1266076780	18770	18770	18770	18770	0
175	20240502	161800	1266076780	18770	18770	18770	18770	0
176	20240502	161700	1266076780	18770	18770	18770	18770	0
177	20240502	161600	1266076780	18770	18770	18770	18770	0
178	20240502	161500	1266076780	18770	18770	18770	18770	0
179	20240502	161400	1266076780	18770	18770	18770	18770	0
180	20240502	161300	1266076780	18770	18770	18770	18770	0
181	20240502	161200	1266076780	18770	18770	18770	18770	0
182	20240502	161100	1266076780	18770	18770	18770	18770	2926
183	20240502	161000	1266076780	18770	18770	18770	18770	0
184	20240502	160900	1266076780	18770	18770	18770	18770	0
185	20240502	160800	1266076780	18770	18770	18770	18770	0
186	20240502	160700	1266076780	18770	18770	18770	18770	0
187	20240502	160600	1266076780	18770	18770	18770	18770	0
188	20240502	160500	1266076780	18770	18770	18770	18770	0
189	20240502	160400	1266076780	18770	18770	18770	18770	0
190	20240502	160300	1266076780	18770	18770	18770	18770	0
191	20240502	160200	1266076780	18770	18770	18770	18770	0
192	20240502	160100	1266076780	18770	18770	18770	18770	0
193	20240502	160000	1266076780	18770	18770	18770	18770	0
194	20240502	155900	1266076780	18770	18770	18770	18770	0
195	20240502	155800	1266076780	18770	18770	18770	18770	0
196	20240502	155700	1266076780	18770	18770	18770	18770	0
197	20240502	155600	1266076780	18770	18770	18770	18770	0
198	20240502	155500	1266076780	18770	18770	18770	18770	0
199	20240502	155400	1266076780	18770	18770	18770	18770	0
200	20240502	155300	1266076780	18770	18770	18770	18770	0
201	20240502	155200	1266076780	18770	18770	18770	18770	0
202	20240502	155100	1266076780	18770	18770	18770	18770	0
203	20240502	155000	1266076780	18770	18770	18770	18770	0
204	20240502	154900	1266076780	18770	18770	18770	18770	0
205	20240502	154800	1266076780	18770	18770	18770	18770	0
206	20240502	154700	1266076780	18770	18770	18770	18770	0
207	20240502	154600	1266076780	18770	18770	18770	18770	0
208	20240502	154500	1266076780	18770	18770	18770	18770	0
209	20240502	154400	1266076780	18770	18770	18770	18770	0
210	20240502	154300	1266076780	18770	18770	18770	18770	0
211	20240502	154200	1266076780	18770	18770	18770	18770	0
212	20240502	154100	1266076780	18770	18770	18770	18770	2926
213	20240502	154000	1266076780	18770	18770	18770	18770	0
214	20240502	153900	1266076780	18770	18770	18770	18770	0
215	20240502	153800	1266076780	18770	18770	18770	18770	0
216	20240502	153700	1266076780	18770	18770	18770	18770	0
217	20240502	153600	1266076780	18770	18770	18770	18770	0
218	20240502	153500	1266076780	18770	18770	18770	18770	0
219	20240502	153400	1266076780	18770	18770	18770	18770	0
220	20240502	153300	1266076780	18770	18770	18770	18770	0
221	20240502	153200	1266076780	18770	18770	18770	18770	0
222	20240502	153100	1266076780	18770	18770	18770	18770	0
223	20240502	153000	1266076780	18770	18770	18770	18770	2926
224	20240502	152900	1211155760	18760	18760	18760	18760	0
225	20240502	152800	1211155760	18760	18760	18760	18760	0
226	20240502	152700	1211155760	18760	18760	18760	18760	0
227	20240502	152600	1211155760	18760	18760	18760	18760	0
228	20240502	152500	1211155760	18760	18760	18760	18760	0
229	20240502	152400	1211155760	18760	18760	18760	18760	0
230	20240502	152300	1211155760	18760	18760	18760	18760	0
231	20240502	152200	1211155760	18760	18760	18760	18760	0
232	20240502	152100	1211155760	18760	18760	18760	18760	0
233	20240502	152000	1211155760	18760	18760	18760	18760	0
234	20240502	151900	1211155760	18760	18820	18820	18760	273
235	20240502	151800	1206032890	18830	18760	18850	18760	130
236	20240502	151700	1203589070	18770	18770	18770	18770	202
237	20240502	151600	1199797530	18770	18770	18770	18770	97
238	20240502	151500	1197976840	18770	18770	18770	18770	3
239	20240502	151400	1197920530	18770	18770	18770	18760	346
240	20240502	151300	1191426340	18770	18770	18770	18770	48
241	20240502	151200	1190525380	18760	18760	18760	18760	19
242	20240502	151100	1190168940	18760	18760	18770	18760	81
243	20240502	151000	1188649370	18760	18760	18760	18760	77
244	20240502	150900	1187204850	18770	18770	18770	18760	4
245	20240502	150800	1187129790	18770	18760	18770	18760	128
246	20240502	150700	1184727510	18760	18770	18770	18760	45
247	20240502	150600	1183883200	18760	18760	18760	18760	46
248	20240502	150500	1183020240	18760	18760	18770	18760	27
249	20240502	150400	1182513710	18760	18790	18790	18760	346
250	20240502	150300	1176017680	18800	18820	18820	18790	152
251	20240502	150200	1173160500	18830	18820	18830	18820	786
252	20240502	150100	1158360280	18820	18820	18820	18820	23
253	20240502	150000	1157927420	18830	18820	18830	18820	11
254	20240502	145900	1157720300	18830	18830	18830	18820	42
255	20240502	145800	1156929470	18840	18820	18840	18820	600
256	20240502	145700	1145628140	18790	18780	18790	18780	138
257	20240502	145600	1143035430	18780	18790	18790	18770	83
258	20240502	145500	1141476070	18790	18790	18790	18790	2
259	20240502	145400	1141438490	18820	18820	18820	18820	0
260	20240502	145300	1141438490	18820	18770	18820	18770	662
261	20240502	145200	1128991630	18770	18770	18780	18770	355
262	20240502	145100	1122328010	18770	18770	18770	18770	1
263	20240502	145000	1122309240	18780	18780	18780	18780	148
264	20240502	144900	1119529800	18770	18770	18770	18770	32
265	20240502	144800	1118929160	18800	18790	18800	18770	39
266	20240502	144700	1118196760	18790	18790	18790	18790	57
267	20240502	144600	1117125730	18790	18800	18800	18790	30
268	20240502	144500	1116561820	18800	18800	18800	18790	423
269	20240502	144400	1108609940	18800	18800	18800	18800	50
270	20240502	144300	1107669940	18800	18780	18800	18780	436
271	20240502	144200	1099475360	18790	18790	18790	18790	0
272	20240502	144100	1099475360	18790	18780	18790	18780	191
273	20240502	144000	1095887900	18780	18770	18780	18770	78
274	20240502	143900	1094423820	18770	18760	18770	18760	179
275	20240502	143800	1091064520	18770	18770	18770	18770	129
276	20240502	143700	1088643190	18780	18780	18780	18780	11
277	20240502	143600	1088436610	18770	18780	18780	18770	11
278	20240502	143500	1088230040	18780	18760	18780	18760	102
279	20240502	143400	1086315240	18770	18770	18770	18770	200
280	20240502	143300	1082561240	18760	18760	18760	18760	0
281	20240502	143200	1082561240	18760	18770	18770	18760	95
282	20240502	143100	1080778100	18770	18770	18770	18770	141
283	20240502	143000	1078131530	18780	18780	18780	18780	0
284	20240502	142900	1078131530	18780	18770	18780	18770	142
285	20240502	142800	1075465890	18770	18770	18770	18770	70
286	20240502	142700	1074151990	18770	18770	18770	18770	53
287	20240502	142600	1073157180	18770	18770	18770	18760	108
288	20240502	142500	1071130030	18770	18770	18770	18770	5
289	20240502	142400	1071036180	18770	18770	18770	18760	207
290	20240502	142300	1067150940	18770	18770	18780	18770	136
291	20240502	142200	1064598010	18770	18770	18770	18770	8
292	20240502	142100	1064447850	18780	18770	18780	18770	33
293	20240502	142000	1063828300	18770	18780	18780	18770	19
294	20240502	141900	1063471590	18780	18780	18780	18780	10
295	20240502	141800	1063283790	18780	18780	18780	18780	110
296	20240502	141700	1061217990	18770	18770	18770	18770	0
297	20240502	141600	1061217990	18770	18770	18770	18770	1
298	20240502	141500	1061199220	18770	18770	18770	18770	0
299	20240502	141400	1061199220	18770	18770	18770	18770	597
300	20240502	141300	1049993530	18770	18770	18770	18770	36
301	20240502	141200	1049317810	18770	18780	18780	18770	1294
302	20240502	141100	1025016670	18780	18780	18780	18780	154
303	20240502	141000	1022124550	18780	18780	18790	18780	34
304	20240502	140900	1021485850	18780	18780	18790	18780	29
305	20240502	140800	1020941180	18790	18780	18790	18780	35
306	20240502	140700	1020283690	18790	18780	18790	18780	26
307	20240502	140600	1019795400	18790	18780	18790	18780	54
308	20240502	140500	1018781040	18780	18780	18780	18780	17
309	20240502	140400	1018461780	18780	18780	18780	18780	24
310	20240502	140300	1018011060	18780	18780	18780	18780	23
311	20240502	140200	1017579120	18780	18780	18780	18780	864
312	20240502	140100	1001353200	18780	18780	18780	18780	33
313	20240502	140000	1000733460	18780	18790	18790	18780	97
314	20240502	135900	998911100	18790	18790	18790	18790	10
315	20240502	135800	998723200	18790	18790	18790	18790	20
316	20240502	135700	998347400	18780	18780	18790	18780	218
317	20240502	135600	994251360	18790	18780	18790	18780	34
318	20240502	135500	993612660	18780	18780	18780	18780	18
319	20240502	135400	993274620	18780	18780	18790	18780	44
320	20240502	135300	992448110	18780	18780	18780	18780	17
321	20240502	135200	992128850	18790	18790	18790	18780	56
322	20240502	135100	991076870	18780	18780	18780	18780	118
323	20240502	135000	988860830	18780	18780	18790	18780	27
324	20240502	134900	988353760	18780	18790	18790	18780	16
325	20240502	134800	988053270	18780	18780	18780	18780	22
326	20240502	134700	987640110	18780	18780	18780	18780	16
327	20240502	134600	987339630	18780	18790	18790	18780	156
328	20240502	134500	984408540	18790	18790	18790	18790	22
329	20240502	134400	983995160	18790	18790	18800	18790	17
330	20240502	134300	983675720	18790	18790	18790	18790	14
331	20240502	134200	983412660	18790	18790	18790	18790	85
332	20240502	134100	981815510	18790	18800	18800	18790	7
333	20240502	134000	981683920	18800	18790	18800	18790	44
334	20240502	133900	980856890	18790	18790	18790	18790	14
335	20240502	133800	980593830	18800	18800	18800	18790	22
336	20240502	133700	980180280	18800	18790	18800	18790	57
337	20240502	133600	979108690	18800	18780	18800	18780	342
338	20240502	133500	972682540	18780	18780	18780	18780	12
339	20240502	133400	972457180	18780	18780	18790	18780	43
340	20240502	133300	971649400	18780	18780	18790	18780	57
341	20240502	133200	970578540	18780	18780	18780	18780	19
342	20240502	133100	970221720	18780	18780	18780	18780	8
343	20240502	133000	970071480	18790	18780	18790	18780	14
344	20240502	132900	969808440	18790	18790	18790	18790	29
345	20240502	132800	969263530	18790	18790	18790	18790	10
346	20240502	132700	969075630	18790	18790	18790	18780	119
347	20240502	132600	966839790	18790	18790	18790	18780	28
348	20240502	132500	966313920	18790	18790	18790	18790	1
349	20240502	132400	966295130	18770	18760	18770	18760	340
350	20240502	132300	959913790	18760	18760	18770	18750	350
351	20240502	132200	953348430	18760	18770	18770	18760	261
352	20240502	132100	948452030	18760	18780	18780	18760	1322
353	20240502	132000	923640050	18780	18780	18790	18780	102
354	20240502	131900	921724290	18780	18790	18790	18780	19
355	20240502	131800	921367430	18790	18780	18790	18780	35
356	20240502	131700	920709920	18780	18780	18780	18780	21
357	20240502	131600	920315540	18790	18790	18790	18790	78
358	20240502	131500	918849920	18790	18790	18790	18790	10
359	20240502	131400	918662020	18780	18780	18790	18780	225
360	20240502	131300	914435350	18780	18790	18790	18780	15
361	20240502	131200	914153640	18780	18780	18780	18780	8
362	20240502	131100	914003400	18780	18780	18780	18780	0
363	20240502	131000	914003400	18780	18780	18780	18780	0
364	20240502	130900	914003400	18780	18780	18780	18780	25
365	20240502	130800	913533900	18780	18790	18790	18780	378
366	20240502	130700	906434860	18790	18810	18810	18790	48
367	20240502	130600	905532860	18810	18750	18810	18750	115
368	20240502	130500	903376130	18750	18750	18750	18740	186
369	20240502	130400	899888820	18750	18760	18760	18750	107
370	20240502	130300	897881970	18750	18740	18750	18740	21
371	20240502	130200	897488360	18760	18820	18830	18750	1715
372	20240502	130100	865265960	18830	18820	18830	18820	27
373	20240502	130000	864757700	18830	18830	18830	18820	22
374	20240502	125900	864343510	18830	18830	18830	18830	2
375	20240502	125800	864305850	18830	18830	18830	18830	1
376	20240502	125700	864287020	18830	18830	18830	18830	7
377	20240502	125600	864155210	18830	18830	18830	18830	6
378	20240502	125500	864042230	18830	18830	18830	18830	5
379	20240502	125400	863948080	18830	18820	18830	18820	7
380	20240502	125300	863816280	18810	18770	18810	18770	163
381	20240502	125200	860754160	18760	18780	18780	18760	116
382	20240502	125100	858576520	18780	18780	18780	18780	141
383	20240502	125000	855928540	18780	18780	18780	18780	47
384	20240502	124900	855045880	18750	18740	18750	18740	9
385	20240502	124800	854877180	18750	18750	18750	18740	603
386	20240502	124700	843575410	18750	18750	18760	18740	979
387	20240502	124600	825219270	18760	18800	18800	18750	2535
388	20240502	124500	777586040	18800	18820	18820	18800	2131
389	20240502	124400	737502130	18820	18830	18830	18820	149
390	20240502	124300	734697690	18830	18830	18830	18830	11
391	20240502	124200	734490560	18830	18830	18830	18820	22
392	20240502	124100	734076380	18830	18830	18830	18830	12
393	20240502	124000	733850420	18830	18830	18830	18830	11
394	20240502	123900	733643290	18830	18830	18830	18830	2
395	20240502	123800	733605630	18830	18830	18830	18830	6
396	20240502	123700	733492650	18820	18820	18820	18820	51
397	20240502	123600	732532830	18830	18830	18830	18830	395
398	20240502	123500	725094980	18830	18830	18840	18830	202
399	20240502	123400	721291200	18840	18840	18840	18840	12
400	20240502	123300	721065120	18840	18840	18840	18830	27
401	20240502	123200	720556510	18840	18840	18840	18840	2
402	20240502	123100	720518830	18840	18840	18840	18840	24
403	20240502	123000	720066670	18830	18840	18840	18830	21
404	20240502	122900	719671110	18840	18840	18840	18840	1
405	20240502	122800	719652270	18840	18830	18840	18830	133
406	20240502	122700	717147750	18840	18840	18840	18840	6
407	20240502	122600	717034710	18830	18830	18830	18830	3
408	20240502	122500	716978220	18830	18830	18830	18830	10
409	20240502	122400	716789920	18830	18850	18850	18830	540
410	20240502	122300	706613710	18850	18850	18850	18850	22
411	20240502	122200	706199010	18850	18850	18850	18850	0
412	20240502	122100	706199010	18850	18870	18870	18850	571
413	20240502	122000	695426840	18870	18870	18870	18870	47
414	20240502	121900	694539950	18880	18880	18880	18880	80
415	20240502	121800	693029550	18880	18880	18880	18880	40
416	20240502	121700	692274350	18880	18880	18880	18880	12
417	20240502	121600	692047790	18880	18880	18880	18880	0
418	20240502	121500	692047790	18880	18870	18880	18870	96
419	20240502	121400	690236250	18880	18880	18880	18880	12
420	20240502	121300	690009690	18880	18880	18880	18880	14
421	20240502	121200	689745370	18870	18870	18870	18870	2
422	20240502	121100	689707630	18880	18880	18880	18880	74
423	20240502	121000	688310510	18880	18880	18880	18880	13
424	20240502	120900	688065070	18870	18880	18880	18870	15
425	20240502	120800	687781880	18880	18880	18880	18880	20
426	20240502	120700	687404280	18880	18880	18880	18880	23
427	20240502	120600	686970040	18880	18880	18880	18880	12
428	20240502	120500	686743480	18880	18880	18880	18880	13
429	20240502	120400	686498040	18880	18880	18880	18880	1
430	20240502	120300	686479160	18880	18880	18880	18880	15
431	20240502	120200	686195960	18880	18880	18880	18880	14
432	20240502	120100	685931640	18880	18880	18880	18880	0
433	20240502	120000	685931640	18880	18880	18880	18880	17
434	20240502	115900	685610680	18880	18880	18880	18880	2
435	20240502	115800	685572920	18880	18880	18880	18880	2
436	20240502	115700	685535160	18880	18880	18880	18880	25
437	20240502	115600	685063160	18880	18890	18890	18880	38
438	20240502	115500	684345530	18880	18880	18880	18880	83
439	20240502	115400	682778490	18890	18890	18890	18890	37
440	20240502	115300	682079560	18890	18880	18890	18880	11
441	20240502	115200	681871780	18890	18890	18890	18890	20
442	20240502	115100	681493980	18880	18880	18880	18880	0
443	20240502	115000	681493980	18880	18880	18880	18880	0
444	20240502	114900	681493980	18880	18880	18880	18880	17
445	20240502	114800	681173020	18880	18880	18880	18880	37
446	20240502	114700	680474460	18880	18880	18880	18880	74
447	20240502	114600	679077340	18870	18880	18880	18870	48
448	20240502	114500	678171570	18880	18870	18880	18870	212
449	20240502	114400	674170110	18870	18870	18870	18870	15
450	20240502	114300	673887060	18860	18860	18860	18860	29
451	20240502	114200	673340120	18860	18860	18860	18850	124
452	20240502	114100	671002080	18860	18860	18860	18850	26
453	20240502	114000	670511760	18860	18860	18860	18860	7
454	20240502	113900	670379740	18860	18860	18860	18860	17
455	20240502	113800	670059120	18870	18860	18870	18860	70
456	20240502	113700	668738280	18860	18860	18860	18860	18
457	20240502	113600	668398800	18860	18860	18860	18860	104
458	20240502	113500	666437360	18870	18870	18870	18870	20
459	20240502	113400	666059960	18860	18860	18860	18860	27
460	20240502	113300	665550740	18860	18860	18860	18850	215
461	20240502	113200	661496090	18860	18860	18860	18860	0
462	20240502	113100	661496090	18860	18860	18860	18860	20
463	20240502	113000	661118890	18860	18860	18860	18860	1
464	20240502	112900	661100030	18860	18860	18860	18860	23
465	20240502	112800	660666250	18860	18860	18860	18860	52
466	20240502	112700	659685530	18860	18860	18860	18860	40
467	20240502	112600	658931130	18860	18860	18860	18860	20
468	20240502	112500	658553930	18860	18860	18860	18860	37
469	20240502	112400	657856110	18860	18860	18860	18860	0
470	20240502	112300	657856110	18860	18860	18860	18860	21
471	20240502	112200	657460050	18850	18860	18860	18850	132
472	20240502	112100	654970550	18860	18860	18860	18860	21
473	20240502	112000	654574490	18860	18860	18860	18860	97
474	20240502	111900	652745070	18860	18860	18860	18860	60
475	20240502	111800	651613470	18860	18860	18860	18850	61
476	20240502	111700	650463270	18860	18860	18860	18860	68
477	20240502	111600	649180790	18860	18860	18860	18860	28
478	20240502	111500	648652710	18850	18850	18850	18850	1
479	20240502	111400	648633860	18860	18860	18860	18860	11
480	20240502	111300	648426400	18850	18870	18870	18850	625
481	20240502	111200	636638910	18870	18870	18870	18870	1
482	20240502	111100	636620040	18870	18860	18870	18860	41
483	20240502	111000	635846770	18870	18870	18870	18860	312
484	20240502	110900	629962060	18870	18870	18870	18870	32
485	20240502	110800	629358220	18870	18870	18870	18870	1
486	20240502	110700	629339350	18860	18870	18870	18860	121
487	20240502	110600	627057080	18860	18860	18860	18860	0
488	20240502	110500	627057080	18860	18860	18860	18860	1
489	20240502	110400	627038220	18860	18860	18860	18860	100
490	20240502	110300	625152220	18860	18870	18870	18860	28
491	20240502	110200	624623960	18870	18860	18870	18860	13
492	20240502	110100	624378720	18870	18860	18870	18860	10
493	20240502	110000	624190030	18870	18870	18870	18860	47
494	20240502	105900	623303280	18870	18860	18870	18860	64
495	20240502	105800	622096070	18860	18870	18870	18860	96
496	20240502	105700	620285430	18870	18870	18870	18870	14
497	20240502	105600	620021250	18870	18880	18880	18870	12
498	20240502	105500	619794730	18880	18880	18880	18860	211
499	20240502	105400	615811070	18880	18880	18880	18880	17
500	20240502	105300	615490110	18880	18880	18880	18880	9
501	20240502	105200	615320190	18870	18870	18870	18860	178
502	20240502	105100	611962850	18870	18870	18870	18870	110
503	20240502	105000	609887150	18870	18860	18870	18860	14
504	20240502	104900	609622980	18870	18870	18870	18870	17
505	20240502	104800	609302190	18860	18870	18870	18860	147
506	20240502	104700	606529300	18870	18870	18870	18870	20
507	20240502	104600	606151900	18870	18870	18870	18870	239
508	20240502	104500	601641970	18870	18870	18870	18870	15
509	20240502	104400	601358920	18870	18870	18870	18870	3
510	20240502	104300	601302310	18830	18860	18860	18830	592
511	20240502	104200	590153060	18870	18860	18870	18860	54
512	20240502	104100	589134480	18860	18870	18870	18860	43
513	20240502	104000	588323430	18870	18860	18870	18860	84
514	20240502	103900	586739170	18850	18880	18880	18850	39
515	20240502	103800	586003180	18880	18880	18880	18880	8
516	20240502	103700	585852140	18880	18840	18880	18840	21
517	20240502	103600	585456340	18830	18830	18830	18830	179
518	20240502	103500	582085770	18820	18820	18820	18820	0
519	20240502	103400	582085770	18820	18840	18840	18820	240
520	20240502	103300	577566660	18840	18850	18850	18830	872
521	20240502	103200	561139290	18870	18880	18880	18870	454
522	20240502	103100	552569670	18890	18890	18890	18890	53
523	20240502	103000	551568500	18890	18900	18900	18890	24
524	20240502	102900	551115070	18900	18900	18900	18900	9
525	20240502	102800	550944970	18890	18900	18900	18890	77
526	20240502	102700	549489890	18900	18910	18910	18900	55
527	20240502	102600	548450140	18910	18910	18910	18910	19
528	20240502	102500	548090850	18900	18910	18910	18900	20
529	20240502	102400	547712810	18910	18910	18910	18910	5
530	20240502	102300	547618260	18910	18940	18950	18900	211
531	20240502	102200	543623950	18950	18950	18950	18950	7
532	20240502	102100	543491300	18950	18940	18950	18940	136
533	20240502	102000	540914270	18940	18940	18940	18940	100
534	20240502	101900	539020270	18940	18940	18940	18940	31
535	20240502	101800	538433130	18940	18930	18940	18930	313
536	20240502	101700	532505170	18930	18930	18930	18930	25
537	20240502	101600	532031920	18930	18930	18930	18930	91
538	20240502	101500	530309290	18930	18920	18930	18920	142
539	20240502	101400	527622410	18920	18920	18920	18920	6
540	20240502	101300	527508890	18900	18900	18900	18900	119
541	20240502	101200	525259790	18920	18920	18920	18920	2
542	20240502	101100	525221950	18900	18900	18900	18900	122
543	20240502	101000	522916150	18890	18890	18890	18890	318
544	20240502	100900	516909130	18900	18900	18900	18900	29
545	20240502	100800	516361030	18890	18890	18890	18890	0
546	20240502	100700	516361030	18890	18890	18890	18890	84
547	20240502	100600	514774270	18890	18890	18890	18890	39
548	20240502	100500	514037560	18840	18880	18880	18830	776
549	20240502	100400	499412780	18880	18880	18880	18880	81
550	20240502	100300	497883500	18880	18880	18880	18880	352
551	20240502	100200	491237740	18860	18850	18860	18840	236
552	20240502	100100	486790140	18850	18850	18850	18840	123
553	20240502	100000	484471990	18850	18880	18890	18850	260
554	20240502	095900	479561860	18840	18860	18860	18840	770
555	20240502	095800	465048260	18850	18890	18890	18850	1132
556	20240502	095700	443707000	18890	18900	18900	18880	147
557	20240502	095600	440930410	18900	18910	18910	18900	161
558	20240502	095500	437887040	18910	18930	18930	18900	675
559	20240502	095400	425118860	18930	18940	18940	18930	203
560	20240502	095300	421275990	18940	18940	18950	18930	404
561	20240502	095200	413624750	18940	18950	18950	18940	233
562	20240502	095100	409211720	18950	18950	18950	18950	25
563	20240502	095000	408737970	18940	18940	18950	18940	268
564	20240502	094900	403661670	18940	18940	18940	18940	4
565	20240502	094800	403585910	18940	18940	18940	18940	7
566	20240502	094700	403453330	18940	18940	18940	18940	5
567	20240502	094600	403358630	18950	18930	18950	18930	952
568	20240502	094500	385332520	18930	18930	18930	18930	73
569	20240502	094400	383950630	18930	18930	18930	18930	1
570	20240502	094300	383931700	18930	18940	18940	18930	539
571	20240502	094200	373728310	18940	18930	18940	18930	246
572	20240502	094100	369071350	18930	18920	18940	18920	190
573	20240502	094000	365475190	18920	18900	18940	18900	13
574	20240502	093900	365229390	18900	18900	18900	18900	32
575	20240502	093800	364624590	18900	18900	18900	18900	543
576	20240502	093700	354361890	18900	18900	18900	18900	113
577	20240502	093600	352226190	18900	18900	18900	18890	15
578	20240502	093500	351942720	18900	18900	18900	18900	33
579	20240502	093400	351319020	18900	18890	18900	18890	92
580	20240502	093300	349580720	18890	18900	18900	18890	323
581	20240502	093200	343478000	18900	18890	18910	18890	547
582	20240502	093100	333136400	18860	18860	18860	18850	95
583	20240502	093000	331345090	18860	18890	18890	18850	317
584	20240502	092900	325361790	18890	18890	18890	18880	127
585	20240502	092800	322963760	18890	18900	18910	18880	1039
586	20240502	092700	303328120	18910	18900	18910	18900	2700
587	20240502	092600	252298090	18900	18930	18940	18900	4655
588	20240502	092500	164284260	18940	18940	18940	18940	93
589	20240502	092400	162522840	18940	18950	18950	18940	213
590	20240502	092300	158488610	18950	18940	18950	18940	163
591	20240502	092200	155401190	18940	18950	18950	18940	44
592	20240502	092100	154567580	18940	18940	18940	18940	47
593	20240502	092000	153677400	18950	18940	18950	18940	18
594	20240502	091900	153336470	18950	18960	18960	18940	551
595	20240502	091800	142895270	18950	18950	18950	18950	37
596	20240502	091700	142194120	18930	18930	18940	18920	458
597	20240502	091600	133524560	18930	18980	18980	18930	512
598	20240502	091500	123822860	18980	18980	18980	18970	43
599	20240502	091400	123006820	18980	19000	19000	18980	71
600	20240502	091300	121658590	18990	19020	19020	18990	251
601	20240502	091200	116890530	19010	19020	19020	19010	192
602	20240502	091100	113240010	19030	19060	19060	19030	226
603	20240502	091000	108936180	19050	19090	19090	19050	1300
604	20240502	090900	84142720	19090	19080	19090	19070	287
605	20240502	090800	78668140	19090	19090	19090	19060	159
606	20240502	090700	75634380	19090	19100	19100	19020	295
607	20240502	090600	70015240	19100	19090	19100	19030	690
608	20240502	090500	56875120	19090	19030	19090	19030	544
609	20240502	090400	46506350	19040	19040	19040	19010	421
610	20240502	090300	38495760	19020	18960	19020	18960	165
611	20240502	090200	35361570	18960	18910	18970	18910	565
612	20240502	090100	24653960	18910	18900	18930	18900	490
613	20240502	090000	15388870	18930	18900	18930	18900	814