KissMeData/068290/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	194700	1208621260	18680	18680	18680	18680	464
3	20240502	194600	1208621260	18680	18680	18680	18680	0
4	20240502	194500	1208621260	18680	18680	18680	18680	0
5	20240502	194400	1208621260	18680	18680	18680	18680	0
6	20240502	194300	1208621260	18680	18680	18680	18680	0
7	20240502	194200	1208621260	18680	18680	18680	18680	0
8	20240502	194100	1208621260	18680	18680	18680	18680	0
9	20240502	194000	1208621260	18680	18680	18680	18680	0
10	20240502	193900	1208621260	18680	18680	18680	18680	0
11	20240502	193800	1208621260	18680	18680	18680	18680	0
12	20240502	193700	1208621260	18680	18680	18680	18680	0
13	20240502	193600	1208621260	18680	18680	18680	18680	0
14	20240502	193500	1208621260	18680	18680	18680	18680	0
15	20240502	193400	1208621260	18680	18680	18680	18680	0
16	20240502	193300	1208621260	18680	18680	18680	18680	0
17	20240502	193200	1208621260	18680	18680	18680	18680	0
18	20240502	193100	1208621260	18680	18680	18680	18680	0
19	20240502	193000	1208621260	18680	18680	18680	18680	0
20	20240502	192900	1208621260	18680	18680	18680	18680	0
21	20240502	192800	1208621260	18680	18680	18680	18680	0
22	20240502	192700	1208621260	18680	18680	18680	18680	0
23	20240502	192600	1208621260	18680	18680	18680	18680	0
24	20240502	192500	1208621260	18680	18680	18680	18680	0
25	20240502	192400	1208621260	18680	18680	18680	18680	0
26	20240502	192300	1208621260	18680	18680	18680	18680	0
27	20240502	192200	1208621260	18680	18680	18680	18680	0
28	20240502	192100	1208621260	18680	18680	18680	18680	0
29	20240502	192000	1208621260	18680	18680	18680	18680	0
30	20240502	191900	1208621260	18680	18680	18680	18680	0
31	20240502	191800	1208621260	18680	18680	18680	18680	0
32	20240502	191700	1208621260	18680	18680	18680	18680	464
33	20240502	191600	1208621260	18680	18680	18680	18680	0
34	20240502	191500	1208621260	18680	18680	18680	18680	0
35	20240502	191400	1208621260	18680	18680	18680	18680	0
36	20240502	191300	1208621260	18680	18680	18680	18680	0
37	20240502	191200	1208621260	18680	18680	18680	18680	0
38	20240502	191100	1208621260	18680	18680	18680	18680	0
39	20240502	191000	1208621260	18680	18680	18680	18680	0
40	20240502	190900	1208621260	18680	18680	18680	18680	0
41	20240502	190800	1208621260	18680	18680	18680	18680	0
42	20240502	190700	1208621260	18680	18680	18680	18680	0
43	20240502	190600	1208621260	18680	18680	18680	18680	0
44	20240502	190500	1208621260	18680	18680	18680	18680	0
45	20240502	190400	1208621260	18680	18680	18680	18680	0
46	20240502	190300	1208621260	18680	18680	18680	18680	0
47	20240502	190200	1208621260	18680	18680	18680	18680	0
48	20240502	190100	1208621260	18680	18680	18680	18680	0
49	20240502	190000	1208621260	18680	18680	18680	18680	0
50	20240502	185900	1208621260	18680	18680	18680	18680	0
51	20240502	185800	1208621260	18680	18680	18680	18680	0
52	20240502	185700	1208621260	18680	18680	18680	18680	0
53	20240502	185600	1208621260	18680	18680	18680	18680	0
54	20240502	185500	1208621260	18680	18680	18680	18680	0
55	20240502	185400	1208621260	18680	18680	18680	18680	0
56	20240502	185300	1208621260	18680	18680	18680	18680	0
57	20240502	185200	1208621260	18680	18680	18680	18680	0
58	20240502	185100	1208621260	18680	18680	18680	18680	0
59	20240502	185000	1208621260	18680	18680	18680	18680	0
60	20240502	184900	1208621260	18680	18680	18680	18680	0
61	20240502	184800	1208621260	18680	18680	18680	18680	0
62	20240502	184700	1208621260	18680	18680	18680	18680	464
63	20240502	184600	1208621260	18680	18680	18680	18680	0
64	20240502	184500	1208621260	18680	18680	18680	18680	0
65	20240502	184400	1208621260	18680	18680	18680	18680	0
66	20240502	184300	1208621260	18680	18680	18680	18680	0
67	20240502	184200	1208621260	18680	18680	18680	18680	0
68	20240502	184100	1208621260	18680	18680	18680	18680	0
69	20240502	184000	1208621260	18680	18680	18680	18680	0
70	20240502	183900	1208621260	18680	18680	18680	18680	0
71	20240502	183800	1208621260	18680	18680	18680	18680	0
72	20240502	183700	1208621260	18680	18680	18680	18680	0
73	20240502	183600	1208621260	18680	18680	18680	18680	0
74	20240502	183500	1208621260	18680	18680	18680	18680	0
75	20240502	183400	1208621260	18680	18680	18680	18680	0
76	20240502	183300	1208621260	18680	18680	18680	18680	0
77	20240502	183200	1208621260	18680	18680	18680	18680	0
78	20240502	183100	1208621260	18680	18680	18680	18680	0
79	20240502	183000	1208621260	18680	18680	18680	18680	0
80	20240502	182900	1208621260	18680	18680	18680	18680	0
81	20240502	182800	1208621260	18680	18680	18680	18680	0
82	20240502	182700	1208621260	18680	18680	18680	18680	0
83	20240502	182600	1208621260	18680	18680	18680	18680	0
84	20240502	182500	1208621260	18680	18680	18680	18680	0
85	20240502	182400	1208621260	18680	18680	18680	18680	0
86	20240502	182300	1208621260	18680	18680	18680	18680	0
87	20240502	182200	1208621260	18680	18680	18680	18680	0
88	20240502	182100	1208621260	18680	18680	18680	18680	0
89	20240502	182000	1208621260	18680	18680	18680	18680	0
90	20240502	181900	1208621260	18680	18680	18680	18680	0
91	20240502	181800	1208621260	18680	18680	18680	18680	0
92	20240502	181700	1208621260	18680	18680	18680	18680	464
93	20240502	181600	1208621260	18680	18680	18680	18680	0
94	20240502	181500	1208621260	18680	18680	18680	18680	0
95	20240502	181400	1208621260	18680	18680	18680	18680	0
96	20240502	181300	1208621260	18680	18680	18680	18680	0
97	20240502	181200	1208621260	18680	18680	18680	18680	0
98	20240502	181100	1208621260	18680	18680	18680	18680	0
99	20240502	181000	1208621260	18680	18680	18680	18680	0
100	20240502	180900	1208621260	18680	18680	18680	18680	0
101	20240502	180800	1208621260	18680	18680	18680	18680	0
102	20240502	180700	1208621260	18680	18680	18680	18680	0
103	20240502	180600	1208621260	18680	18680	18680	18680	0
104	20240502	180500	1208621260	18680	18680	18680	18680	0
105	20240502	180400	1208621260	18680	18680	18680	18680	0
106	20240502	180300	1208621260	18680	18680	18680	18680	0
107	20240502	180200	1208621260	18680	18680	18680	18680	0
108	20240502	180100	1208621260	18680	18680	18680	18680	0
109	20240502	180000	1208621260	18680	18680	18680	18680	0
110	20240502	175900	1208621260	18680	18680	18680	18680	0
111	20240502	175800	1208621260	18680	18680	18680	18680	0
112	20240502	175700	1208621260	18680	18680	18680	18680	0
113	20240502	175600	1208621260	18680	18680	18680	18680	0
114	20240502	175500	1208621260	18680	18680	18680	18680	0
115	20240502	175400	1208621260	18680	18680	18680	18680	0
116	20240502	175300	1208621260	18680	18680	18680	18680	0
117	20240502	175200	1208621260	18680	18680	18680	18680	0
118	20240502	175100	1208621260	18680	18680	18680	18680	0
119	20240502	175000	1208621260	18680	18680	18680	18680	0
120	20240502	174900	1208621260	18680	18680	18680	18680	0
121	20240502	174800	1208621260	18680	18680	18680	18680	0
122	20240502	174700	1208621260	18680	18680	18680	18680	464
123	20240502	174600	1208621260	18680	18680	18680	18680	0
124	20240502	174500	1208621260	18680	18680	18680	18680	0
125	20240502	174400	1208621260	18680	18680	18680	18680	0
126	20240502	174300	1208621260	18680	18680	18680	18680	0
127	20240502	174200	1208621260	18680	18680	18680	18680	0
128	20240502	174100	1208621260	18680	18680	18680	18680	0
129	20240502	174000	1208621260	18680	18680	18680	18680	0
130	20240502	173900	1208621260	18680	18680	18680	18680	0
131	20240502	173800	1208621260	18680	18680	18680	18680	0
132	20240502	173700	1208621260	18680	18680	18680	18680	0
133	20240502	173600	1208621260	18680	18680	18680	18680	0
134	20240502	173500	1208621260	18680	18680	18680	18680	0
135	20240502	173400	1208621260	18680	18680	18680	18680	0
136	20240502	173300	1208621260	18680	18680	18680	18680	0
137	20240502	173200	1208621260	18680	18680	18680	18680	0
138	20240502	173100	1208621260	18680	18680	18680	18680	0
139	20240502	173000	1208621260	18680	18680	18680	18680	0
140	20240502	172900	1208621260	18680	18680	18680	18680	0
141	20240502	172800	1208621260	18680	18680	18680	18680	0
142	20240502	172700	1208621260	18680	18680	18680	18680	0
143	20240502	172600	1208621260	18680	18680	18680	18680	0
144	20240502	172500	1208621260	18680	18680	18680	18680	0
145	20240502	172400	1208621260	18680	18680	18680	18680	0
146	20240502	172300	1208621260	18680	18680	18680	18680	0
147	20240502	172200	1208621260	18680	18680	18680	18680	0
148	20240502	172100	1208621260	18680	18680	18680	18680	0
149	20240502	172000	1208621260	18680	18680	18680	18680	0
150	20240502	171900	1208621260	18680	18680	18680	18680	0
151	20240502	171800	1208621260	18680	18680	18680	18680	0
152	20240502	171700	1208621260	18680	18680	18680	18680	464
153	20240502	171600	1208621260	18680	18680	18680	18680	0
154	20240502	171500	1208621260	18680	18680	18680	18680	0
155	20240502	171400	1208621260	18680	18680	18680	18680	0
156	20240502	171300	1208621260	18680	18680	18680	18680	0
157	20240502	171200	1208621260	18680	18680	18680	18680	0
158	20240502	171100	1208621260	18680	18680	18680	18680	0
159	20240502	171000	1208621260	18680	18680	18680	18680	0
160	20240502	170900	1208621260	18680	18680	18680	18680	0
161	20240502	170800	1208621260	18680	18680	18680	18680	0
162	20240502	170700	1208621260	18680	18680	18680	18680	0
163	20240502	170600	1208621260	18680	18680	18680	18680	0
164	20240502	170500	1208621260	18680	18680	18680	18680	0
165	20240502	170400	1208621260	18680	18680	18680	18680	0
166	20240502	170300	1208621260	18680	18680	18680	18680	0
167	20240502	170200	1208621260	18680	18680	18680	18680	0
168	20240502	170100	1208621260	18680	18680	18680	18680	0
169	20240502	170000	1208621260	18680	18680	18680	18680	0
170	20240502	165900	1208621260	18680	18680	18680	18680	0
171	20240502	165800	1208621260	18680	18680	18680	18680	0
172	20240502	165700	1208621260	18680	18680	18680	18680	0
173	20240502	165600	1208621260	18680	18680	18680	18680	0
174	20240502	165500	1208621260	18680	18680	18680	18680	0
175	20240502	165400	1208621260	18680	18680	18680	18680	0
176	20240502	165300	1208621260	18680	18680	18680	18680	0
177	20240502	165200	1208621260	18680	18680	18680	18680	0
178	20240502	165100	1208621260	18680	18680	18680	18680	0
179	20240502	165000	1208621260	18680	18680	18680	18680	0
180	20240502	164900	1208621260	18680	18680	18680	18680	0
181	20240502	164800	1208621260	18680	18680	18680	18680	0
182	20240502	164700	1208621260	18680	18680	18680	18680	464
183	20240502	164600	1208621260	18680	18680	18680	18680	0
184	20240502	164500	1208621260	18680	18680	18680	18680	0
185	20240502	164400	1208621260	18680	18680	18680	18680	0
186	20240502	164300	1208621260	18680	18680	18680	18680	0
187	20240502	164200	1208621260	18680	18680	18680	18680	0
188	20240502	164100	1208621260	18680	18680	18680	18680	0
189	20240502	164000	1208621260	18680	18680	18680	18680	0
190	20240502	163900	1208621260	18680	18680	18680	18680	0
191	20240502	163800	1208621260	18680	18680	18680	18680	0
192	20240502	163700	1208621260	18680	18680	18680	18680	0
193	20240502	163600	1208621260	18680	18680	18680	18680	0
194	20240502	163500	1208621260	18680	18680	18680	18680	0
195	20240502	163400	1208621260	18680	18680	18680	18680	0
196	20240502	163300	1208621260	18680	18680	18680	18680	0
197	20240502	163200	1208621260	18680	18680	18680	18680	0
198	20240502	163100	1208621260	18680	18680	18680	18680	0
199	20240502	163000	1208621260	18680	18680	18680	18680	0
200	20240502	162900	1208621260	18680	18680	18680	18680	0
201	20240502	162800	1208621260	18680	18680	18680	18680	0
202	20240502	162700	1208621260	18680	18680	18680	18680	0
203	20240502	162600	1208621260	18680	18680	18680	18680	0
204	20240502	162500	1208621260	18680	18680	18680	18680	0
205	20240502	162400	1208621260	18680	18680	18680	18680	0
206	20240502	162300	1208621260	18680	18680	18680	18680	0
207	20240502	162200	1208621260	18680	18680	18680	18680	0
208	20240502	162100	1208621260	18680	18680	18680	18680	0
209	20240502	162000	1208621260	18680	18680	18680	18680	0
210	20240502	161900	1208621260	18680	18680	18680	18680	0
211	20240502	161800	1208621260	18680	18680	18680	18680	0
212	20240502	161700	1208621260	18680	18680	18680	18680	464
213	20240502	161600	1208621260	18680	18680	18680	18680	0
214	20240502	161500	1208621260	18680	18680	18680	18680	0
215	20240502	161400	1208621260	18680	18680	18680	18680	0
216	20240502	161300	1208621260	18680	18680	18680	18680	0
217	20240502	161200	1208621260	18680	18680	18680	18680	0
218	20240502	161100	1208621260	18680	18680	18680	18680	0
219	20240502	161000	1208621260	18680	18680	18680	18680	0
220	20240502	160900	1208621260	18680	18680	18680	18680	0
221	20240502	160800	1208621260	18680	18680	18680	18680	0
222	20240502	160700	1208621260	18680	18680	18680	18680	0
223	20240502	160600	1208621260	18680	18680	18680	18680	0
224	20240502	160500	1208621260	18680	18680	18680	18680	0
225	20240502	160400	1208621260	18680	18680	18680	18680	0
226	20240502	160300	1208621260	18680	18680	18680	18680	0
227	20240502	160200	1208621260	18680	18680	18680	18680	0
228	20240502	160100	1208621260	18680	18680	18680	18680	0
229	20240502	160000	1208621260	18680	18680	18680	18680	0
230	20240502	155900	1208621260	18680	18680	18680	18680	0
231	20240502	155800	1208621260	18680	18680	18680	18680	0
232	20240502	155700	1208621260	18680	18680	18680	18680	0
233	20240502	155600	1208621260	18680	18680	18680	18680	0
234	20240502	155500	1208621260	18680	18680	18680	18680	0
235	20240502	155400	1208621260	18680	18680	18680	18680	0
236	20240502	155300	1208621260	18680	18680	18680	18680	0
237	20240502	155200	1208621260	18680	18680	18680	18680	0
238	20240502	155100	1208621260	18680	18680	18680	18680	0
239	20240502	155000	1208621260	18680	18680	18680	18680	0
240	20240502	154900	1208621260	18680	18680	18680	18680	0
241	20240502	154800	1208621260	18680	18680	18680	18680	0
242	20240502	154700	1208621260	18680	18680	18680	18680	464
243	20240502	154600	1208621260	18680	18680	18680	18680	0
244	20240502	154500	1208621260	18680	18680	18680	18680	0
245	20240502	154400	1208621260	18680	18680	18680	18680	0
246	20240502	154300	1208621260	18680	18680	18680	18680	0
247	20240502	154200	1208621260	18680	18680	18680	18680	0
248	20240502	154100	1208621260	18680	18680	18680	18680	0
249	20240502	154000	1208621260	18680	18680	18680	18680	0
250	20240502	153900	1208621260	18680	18680	18680	18680	0
251	20240502	153800	1208621260	18680	18680	18680	18680	0
252	20240502	153700	1208621260	18680	18680	18680	18680	0
253	20240502	153600	1208621260	18680	18680	18680	18680	0
254	20240502	153500	1208621260	18680	18680	18680	18680	0
255	20240502	153400	1208621260	18680	18680	18680	18680	0
256	20240502	153300	1208621260	18680	18680	18680	18680	0
257	20240502	153200	1208621260	18680	18680	18680	18680	0
258	20240502	153100	1208621260	18680	18680	18680	18680	0
259	20240502	153000	1208621260	18680	18680	18680	18680	464
260	20240502	152900	1199953740	18710	18710	18710	18710	0
261	20240502	152800	1199953740	18710	18710	18710	18710	0
262	20240502	152700	1199953740	18710	18710	18710	18710	0
263	20240502	152600	1199953740	18710	18710	18710	18710	0
264	20240502	152500	1199953740	18710	18710	18710	18710	0
265	20240502	152400	1199953740	18710	18710	18710	18710	0
266	20240502	152300	1199953740	18710	18710	18710	18710	0
267	20240502	152200	1199953740	18710	18710	18710	18710	0
268	20240502	152100	1199953740	18710	18710	18710	18710	0
269	20240502	152000	1199953740	18710	18710	18710	18710	0
270	20240502	151900	1199953740	18710	18680	18710	18680	11
271	20240502	151800	1199748170	18680	18680	18680	18680	3
272	20240502	151700	1199692130	18680	18680	18680	18680	4
273	20240502	151600	1199617410	18680	18680	18680	18680	1
274	20240502	151500	1199598730	18680	18680	18680	18680	0
275	20240502	151400	1199598730	18680	18690	18690	18680	315
276	20240502	151300	1193714430	18680	18680	18680	18680	22
277	20240502	151200	1193303470	18680	18680	18680	18680	22
278	20240502	151100	1192892510	18670	18670	18670	18670	0
279	20240502	151000	1192892510	18670	18670	18670	18670	0
280	20240502	150900	1192892510	18670	18670	18670	18670	230
281	20240502	150800	1188598410	18670	18670	18670	18670	91
282	20240502	150700	1186899440	18670	18670	18670	18670	103
283	20240502	150600	1184976430	18670	18670	18680	18670	32
284	20240502	150500	1184378920	18670	18670	18670	18670	20
285	20240502	150400	1184005520	18670	18670	18670	18670	0
286	20240502	150300	1184005520	18670	18670	18670	18670	5
287	20240502	150200	1183912170	18670	18710	18710	18670	91
288	20240502	150100	1182213160	18670	18670	18670	18670	1
289	20240502	150000	1182194490	18670	18670	18670	18670	151
290	20240502	145900	1179375320	18720	18720	18720	18720	13
291	20240502	145800	1179131960	18730	18730	18730	18730	0
292	20240502	145700	1179131960	18730	18730	18730	18730	93
293	20240502	145600	1177390070	18670	18670	18670	18670	49
294	20240502	145500	1176475240	18730	18730	18730	18730	0
295	20240502	145400	1176475240	18730	18720	18730	18720	66
296	20240502	145300	1175239710	18730	18730	18730	18730	33
297	20240502	145200	1174621620	18730	18730	18730	18730	25
298	20240502	145100	1174153370	18730	18740	18740	18730	70
299	20240502	145000	1172842250	18740	18740	18740	18740	2
300	20240502	144900	1172804770	18730	18660	18730	18660	46
301	20240502	144800	1171943260	18730	18660	18730	18660	2
302	20240502	144700	1171905870	18730	18730	18730	18730	3
303	20240502	144600	1171849680	18660	18660	18660	18660	0
304	20240502	144500	1171849680	18660	18660	18660	18660	5
305	20240502	144400	1171756380	18650	18650	18650	18650	0
306	20240502	144300	1171756380	18650	18740	18740	18650	203
307	20240502	144200	1167952250	18670	18690	18760	18670	48
308	20240502	144100	1167053100	18670	18670	18670	18670	211
309	20240502	144000	1163113730	18670	18660	18670	18660	103
310	20240502	143900	1161190920	18650	18650	18650	18650	156
311	20240502	143800	1158281520	18650	18650	18650	18650	11
312	20240502	143700	1158076370	18650	18650	18650	18650	2
313	20240502	143600	1158039070	18650	18650	18650	18650	1
314	20240502	143500	1158020420	18590	18590	18590	18590	0
315	20240502	143400	1158020420	18590	18590	18590	18590	34
316	20240502	143300	1157388360	18590	18590	18590	18590	4
317	20240502	143200	1157314000	18580	18580	18580	18580	0
318	20240502	143100	1157314000	18580	18590	18590	18580	90
319	20240502	143000	1155641770	18590	18590	18590	18590	81
320	20240502	142900	1154135980	18590	18590	18590	18590	20
321	20240502	142800	1153764180	18590	18590	18590	18590	0
322	20240502	142700	1153764180	18590	18590	18590	18590	402
323	20240502	142600	1146291000	18600	18650	18650	18600	1671
324	20240502	142500	1115160480	18660	18700	18700	18660	360
325	20240502	142400	1108437720	18700	18710	18710	18700	115
326	20240502	142300	1106287200	18710	18710	18710	18710	14
327	20240502	142200	1106025260	18770	18770	18770	18770	0
328	20240502	142100	1106025260	18770	18770	18770	18770	2
329	20240502	142000	1105987720	18780	18780	18780	18780	0
330	20240502	141900	1105987720	18780	18780	18780	18780	42
331	20240502	141800	1105198960	18780	18780	18780	18780	31
332	20240502	141700	1104616780	18700	18700	18700	18700	0
333	20240502	141600	1104616780	18700	18700	18700	18700	0
334	20240502	141500	1104616780	18700	18790	18790	18700	52
335	20240502	141400	1103644200	18790	18790	18790	18790	1
336	20240502	141300	1103625410	18790	18710	18790	18710	132
337	20240502	141200	1101154910	18670	18670	18670	18670	0
338	20240502	141100	1101154910	18670	18670	18670	18670	0
339	20240502	141000	1101154910	18670	18670	18670	18670	0
340	20240502	140900	1101154910	18670	18670	18670	18670	112
341	20240502	140800	1099063870	18670	18670	18670	18660	33
342	20240502	140700	1098448060	18670	18670	18670	18670	1
343	20240502	140600	1098429390	18670	18670	18670	18670	10
344	20240502	140500	1098242690	18670	18670	18670	18670	1
345	20240502	140400	1098224020	18670	18670	18670	18670	0
346	20240502	140300	1098224020	18670	18670	18670	18670	8
347	20240502	140200	1098074660	18670	18670	18670	18670	160
348	20240502	140100	1095087460	18670	18670	18670	18670	78
349	20240502	140000	1093631200	18670	18670	18670	18660	519
350	20240502	135900	1083942770	18670	18680	18680	18670	45
351	20240502	135800	1083102610	18670	18670	18670	18670	0
352	20240502	135700	1083102610	18670	18670	18670	18670	0
353	20240502	135600	1083102610	18670	18680	18680	18670	33
354	20240502	135500	1082486440	18680	18680	18680	18680	0
355	20240502	135400	1082486440	18680	18680	18680	18680	0
356	20240502	135300	1082486440	18680	18680	18680	18680	0
357	20240502	135200	1082486440	18680	18680	18680	18680	0
358	20240502	135100	1082486440	18680	18680	18680	18680	8
359	20240502	135000	1082337000	18680	18680	18680	18680	21
360	20240502	134900	1081944720	18710	18710	18710	18710	0
361	20240502	134800	1081944720	18710	18710	18710	18710	0
362	20240502	134700	1081944720	18710	18710	18710	18710	100
363	20240502	134600	1080073720	18710	18710	18710	18710	0
364	20240502	134500	1080073720	18710	18710	18710	18710	0
365	20240502	134400	1080073720	18710	18710	18710	18710	0
366	20240502	134300	1080073720	18710	18710	18710	18710	11
367	20240502	134200	1079867910	18710	18660	18710	18660	10
368	20240502	134100	1079681040	18670	18670	18670	18670	50
369	20240502	134000	1078747540	18710	18710	18710	18710	1
370	20240502	133900	1078728830	18660	18660	18660	18660	10
371	20240502	133800	1078542230	18660	18670	18670	18660	538
372	20240502	133700	1068499060	18670	18700	18700	18670	128
373	20240502	133600	1066108370	18690	18710	18710	18690	64
374	20240502	133500	1064912020	18720	18720	18720	18720	4
375	20240502	133400	1064837140	18710	18710	18710	18710	42
376	20240502	133300	1064051320	18710	18710	18710	18710	10
377	20240502	133200	1063864220	18720	18720	18720	18720	2
378	20240502	133100	1063826780	18720	18720	18720	18720	5
379	20240502	133000	1063733180	18700	18700	18700	18700	0
380	20240502	132900	1063733180	18700	18700	18700	18700	0
381	20240502	132800	1063733180	18700	18680	18700	18680	506
382	20240502	132700	1054281060	18660	18680	18680	18660	197
383	20240502	132600	1050601120	18680	18700	18700	18660	234
384	20240502	132500	1046230790	18700	18700	18700	18700	176
385	20240502	132400	1042939590	18700	18700	18700	18700	0
386	20240502	132300	1042939590	18700	18700	18700	18700	0
387	20240502	132200	1042939590	18700	18710	18710	18700	201
388	20240502	132100	1039180200	18710	18710	18720	18710	160
389	20240502	132000	1036186560	18720	18720	18720	18710	13
390	20240502	131900	1035943210	18720	18710	18720	18710	4
391	20240502	131800	1035868340	18760	18730	18760	18720	36
392	20240502	131700	1035194370	18720	18760	18760	18720	1056
393	20240502	131600	1015405900	18760	18760	18760	18750	182
394	20240502	131500	1011992320	18760	18780	18780	18760	371
395	20240502	131400	1005030040	18800	18800	18800	18800	1
396	20240502	131300	1005011240	18800	18800	18800	18800	1
397	20240502	131200	1004992440	18800	18800	18800	18800	1
398	20240502	131100	1004973640	18800	18800	18800	18800	1
399	20240502	131000	1004954840	18800	18800	18800	18800	14
400	20240502	130900	1004691640	18800	18800	18800	18800	3
401	20240502	130800	1004635240	18800	18820	18820	18800	15
402	20240502	130700	1004353200	18800	18780	18800	18780	111
403	20240502	130600	1002268400	18770	18780	18800	18770	112
404	20240502	130500	1000163970	18800	18800	18800	18800	53
405	20240502	130400	999167570	18770	18790	18790	18770	46
406	20240502	130300	998303850	18800	18800	18800	18800	38
407	20240502	130200	997589450	18820	18820	18820	18820	0
408	20240502	130100	997589450	18820	18820	18820	18820	1
409	20240502	130000	997570630	18820	18810	18820	18800	16
410	20240502	125900	997269760	18820	18820	18820	18820	3
411	20240502	125800	997213300	18830	18830	18830	18830	10
412	20240502	125700	997025000	18850	18850	18850	18850	1
413	20240502	125600	997006150	18840	18850	18850	18840	117
414	20240502	125500	994801400	18850	18850	18850	18850	1
415	20240502	125400	994782550	18880	18880	18880	18880	20
416	20240502	125300	994404950	18880	18880	18880	18880	5
417	20240502	125200	994310550	18880	18880	18880	18880	14
418	20240502	125100	994046230	18880	18880	18880	18880	38
419	20240502	125000	993328790	18840	18830	18870	18830	430
420	20240502	124900	985224790	18830	18820	18830	18820	57
421	20240502	124800	984151680	18820	18800	18820	18800	148
422	20240502	124700	981366880	18800	18750	18820	18750	8
423	20240502	124600	981216710	18750	18820	18820	18750	199
424	20240502	124500	977481470	18820	18820	18820	18820	79
425	20240502	124400	975994690	18760	18760	18760	18760	0
426	20240502	124300	975994690	18760	18760	18760	18760	0
427	20240502	124200	975994690	18760	18760	18760	18760	13
428	20240502	124100	975750810	18750	18830	18830	18750	178
429	20240502	124000	972410030	18830	18830	18830	18830	149
430	20240502	123900	969604360	18750	18750	18750	18750	0
431	20240502	123800	969604360	18750	18750	18750	18750	0
432	20240502	123700	969604360	18750	18750	18750	18750	10
433	20240502	123600	969416860	18830	18830	18830	18830	75
434	20240502	123500	968004610	18740	18740	18740	18740	0
435	20240502	123400	968004610	18740	18740	18740	18740	90
436	20240502	123300	966318010	18740	18830	18830	18740	319
437	20240502	123200	960331640	18830	18780	18830	18780	415
438	20240502	123100	952537890	18780	18810	18810	18780	123
439	20240502	123000	950227920	18810	18810	18810	18810	14
440	20240502	122900	949964580	18780	18800	18800	18780	119
441	20240502	122800	947728820	18810	18810	18810	18810	7
442	20240502	122700	947597150	18810	18830	18830	18800	81
443	20240502	122600	946073780	18800	18830	18830	18800	133
444	20240502	122500	943572000	18830	18870	18870	18830	38
445	20240502	122400	942856220	18880	18890	18890	18850	241
446	20240502	122300	938313180	18890	18900	18900	18850	85
447	20240502	122200	936706890	18900	18890	18900	18830	177
448	20240502	122100	933365890	18890	18830	18890	18830	109
449	20240502	122000	931309940	18830	18810	18830	18810	287
450	20240502	121900	925908930	18800	18790	18800	18770	211
451	20240502	121800	921943870	18790	18780	18800	18780	107
452	20240502	121700	919934360	18780	18780	18780	18780	6
453	20240502	121600	919821680	18780	18770	18780	18770	113
454	20240502	121500	917700050	18770	18750	18770	18750	68
455	20240502	121400	916425030	18730	18730	18750	18730	51
456	20240502	121300	915469260	18750	18740	18750	18740	55
457	20240502	121200	914438050	18720	18710	18720	18710	48
458	20240502	121100	913539910	18700	18710	18710	18680	487
459	20240502	121000	904434780	18720	18770	18770	18710	973
460	20240502	120900	886197200	18770	18780	18780	18770	47
461	20240502	120800	885314750	18770	18770	18770	18770	44
462	20240502	120700	884488870	18770	18770	18790	18770	403
463	20240502	120600	876919400	18780	18840	18850	18780	1772
464	20240502	120500	843582180	18850	18900	18900	18850	195
465	20240502	120400	839902190	18960	18900	18960	18900	37
466	20240502	120300	839202830	18980	18900	18980	18860	67
467	20240502	120200	837936530	18900	18840	18900	18840	158
468	20240502	120100	834959750	18840	18840	18840	18810	289
469	20240502	120000	829519640	18840	19000	19000	18840	452
470	20240502	115900	820993480	19000	19020	19020	18880	231
471	20240502	115800	816610600	19020	18900	19040	18840	84
472	20240502	115700	815013260	18830	18900	18910	18830	710
473	20240502	115600	801606900	18900	19000	19000	18900	1611
474	20240502	115500	771079170	18990	18960	19100	18960	1224
475	20240502	115400	747763720	18990	18970	19000	18900	1583
476	20240502	115300	717779390	18970	19060	19060	18970	1365
477	20240502	115200	691848710	19100	19000	19100	19000	564
478	20240502	115100	681101000	19020	18980	19100	18980	1350
479	20240502	115000	655409490	18970	19150	19150	18970	4618
480	20240502	114900	567274350	19200	19100	19200	19090	472
481	20240502	114800	558240420	19100	19270	19320	19000	1838
482	20240502	114700	522985800	19300	18970	19300	18960	2358
483	20240502	114600	477963560	18910	18970	19100	18900	709
484	20240502	114500	464486840	18970	18940	19010	18890	2445
485	20240502	114400	418221930	18940	18900	19500	18800	3118
486	20240502	114300	358818960	18950	18770	18950	18720	629
487	20240502	114200	346953710	18830	19040	19050	18800	1400
488	20240502	114100	320531240	19040	18900	19060	18840	3058
489	20240502	114000	262440680	18880	18920	18920	18850	719
490	20240502	113900	248852710	18930	18780	18930	18780	3475
491	20240502	113800	183367550	18770	18710	18770	18710	657
492	20240502	113700	171064580	18710	18600	18720	18600	988
493	20240502	113600	152615470	18600	18600	18600	18600	0
494	20240502	113500	152615470	18600	18600	18600	18600	20
495	20240502	113400	152243470	18600	18600	18600	18600	16
496	20240502	113300	151945870	18650	18650	18650	18650	50
497	20240502	113200	151013370	18600	18600	18600	18600	0
498	20240502	113100	151013370	18600	18600	18600	18600	8
499	20240502	113000	150864570	18640	18640	18640	18640	30
500	20240502	112900	150305370	18640	18640	18640	18640	6
501	20240502	112800	150193530	18650	18650	18650	18650	0
502	20240502	112700	150193530	18650	18650	18650	18650	1
503	20240502	112600	150174880	18640	18640	18640	18640	0
504	20240502	112500	150174880	18640	18640	18640	18640	16
505	20240502	112400	149876640	18640	18640	18640	18640	114
506	20240502	112300	147751680	18650	18600	18650	18600	7
507	20240502	112200	147621180	18650	18650	18650	18650	0
508	20240502	112100	147621180	18650	18650	18650	18650	25
509	20240502	112000	147154930	18650	18650	18650	18650	6
510	20240502	111900	147043030	18650	18650	18650	18650	1
511	20240502	111800	147024380	18650	18650	18650	18650	2
512	20240502	111700	146987080	18650	18650	18650	18650	3
513	20240502	111600	146931130	18650	18640	18650	18640	21
514	20240502	111500	146539520	18650	18600	18650	18600	208
515	20240502	111400	142668280	18620	18620	18620	18620	6
516	20240502	111300	142556560	18620	18620	18620	18620	0
517	20240502	111200	142556560	18620	18610	18620	18610	62
518	20240502	111100	141402720	18600	18600	18600	18600	50
519	20240502	111000	140472720	18600	18580	18600	18580	351
520	20240502	110900	133946310	18550	18550	18550	18550	0
521	20240502	110800	133946310	18550	18550	18550	18550	0
522	20240502	110700	133946310	18550	18550	18550	18550	2
523	20240502	110600	133909210	18590	18590	18590	18590	12
524	20240502	110500	133686130	18590	18560	18590	18560	11
525	20240502	110400	133481670	18550	18600	18600	18550	16
526	20240502	110300	133184170	18590	18590	18590	18590	64
527	20240502	110200	131994410	18590	18590	18590	18590	45
528	20240502	110100	131157860	18590	18590	18590	18590	3
529	20240502	110000	131102090	18590	18590	18590	18590	0
530	20240502	105900	131102090	18590	18590	18590	18590	38
531	20240502	105800	130395670	18590	18590	18590	18590	2
532	20240502	105700	130358490	18590	18590	18590	18590	1
533	20240502	105600	130339900	18570	18570	18570	18570	0
534	20240502	105500	130339900	18570	18570	18570	18570	0
535	20240502	105400	130339900	18570	18570	18570	18570	0
536	20240502	105300	130339900	18570	18570	18570	18570	0
537	20240502	105200	130339900	18570	18570	18570	18570	0
538	20240502	105100	130339900	18570	18570	18570	18570	9
539	20240502	105000	130172770	18530	18570	18570	18530	18
540	20240502	104900	129838550	18530	18530	18530	18530	43
541	20240502	104800	129041760	18530	18530	18530	18530	3
542	20240502	104700	128986170	18530	18530	18530	18530	50
543	20240502	104600	128059670	18530	18530	18530	18530	1
544	20240502	104500	128041140	18530	18530	18530	18530	54
545	20240502	104400	127040520	18530	18540	18580	18530	208
546	20240502	104300	123185350	18540	18540	18540	18540	0
547	20240502	104200	123185350	18540	18590	18590	18540	142
548	20240502	104100	120550740	18580	18600	18600	18580	32
549	20240502	104000	119955580	18580	18580	18580	18580	101
550	20240502	103900	118079000	18580	18580	18580	18580	1
551	20240502	103800	118060420	18580	18580	18580	18580	0
552	20240502	103700	118060420	18580	18580	18580	18580	1
553	20240502	103600	118041840	18550	18550	18550	18550	0
554	20240502	103500	118041840	18550	18550	18550	18550	135
555	20240502	103400	115537590	18550	18540	18550	18540	272
556	20240502	103300	110492010	18580	18580	18580	18580	0
557	20240502	103200	110492010	18580	18580	18580	18580	0
558	20240502	103100	110492010	18580	18580	18580	18580	37
559	20240502	103000	109804550	18590	18590	18590	18590	0
560	20240502	102900	109804550	18590	18590	18590	18590	1
561	20240502	102800	109785960	18590	18590	18590	18590	0
562	20240502	102700	109785960	18590	18590	18590	18590	1
563	20240502	102600	109767370	18590	18590	18590	18590	0
564	20240502	102500	109767370	18590	18590	18590	18590	4
565	20240502	102400	109693010	18590	18590	18590	18590	2
566	20240502	102300	109655830	18590	18590	18590	18590	3
567	20240502	102200	109600060	18590	18590	18590	18590	0
568	20240502	102100	109600060	18590	18590	18590	18590	1
569	20240502	102000	109581470	18600	18600	18600	18600	0
570	20240502	101900	109581470	18600	18600	18600	18600	0
571	20240502	101800	109581470	18600	18600	18600	18600	30
572	20240502	101700	109023470	18600	18600	18600	18600	0
573	20240502	101600	109023470	18600	18600	18600	18600	2
574	20240502	101500	108986270	18600	18600	18600	18600	50
575	20240502	101400	108056270	18600	18600	18600	18600	0
576	20240502	101300	108056270	18600	18580	18620	18580	206
577	20240502	101200	104225370	18570	18540	18570	18540	141
578	20240502	101100	101608480	18530	18530	18530	18530	0
579	20240502	101000	101608480	18530	18530	18530	18530	0
580	20240502	100900	101608480	18530	18530	18530	18530	80
581	20240502	100800	100126080	18540	18540	18540	18540	0
582	20240502	100700	100126080	18540	18540	18540	18540	0
583	20240502	100600	100126080	18540	18540	18540	18540	0
584	20240502	100500	100126080	18540	18540	18540	18540	1
585	20240502	100400	100107540	18540	18540	18540	18540	0
586	20240502	100300	100107540	18540	18540	18540	18540	1
587	20240502	100200	100089000	18460	18460	18460	18460	0
588	20240502	100100	100089000	18460	18460	18460	18460	0
589	20240502	100000	100089000	18460	18460	18460	18460	0
590	20240502	095900	100089000	18460	18460	18460	18460	0
591	20240502	095800	100089000	18460	18460	18460	18460	0
592	20240502	095700	100089000	18460	18460	18460	18460	0
593	20240502	095600	100089000	18460	18520	18520	18460	54
594	20240502	095500	99088980	18470	18480	18480	18470	200
595	20240502	095400	95393820	18480	18520	18520	18480	5
596	20240502	095300	95301260	18520	18520	18520	18520	4
597	20240502	095200	95227180	18520	18520	18520	18520	20
598	20240502	095100	94856780	18480	18520	18520	18480	71
599	20240502	095000	93544660	18480	18480	18480	18480	100
600	20240502	094900	91696660	18520	18510	18520	18510	2
601	20240502	094800	91659630	18480	18480	18480	18480	1
602	20240502	094700	91641150	18480	18480	18480	18480	48
603	20240502	094600	90754110	18480	18500	18500	18480	2
604	20240502	094500	90717130	18480	18480	18480	18480	40
605	20240502	094400	89977930	18480	18480	18480	18480	27
606	20240502	094300	89478970	18540	18540	18540	18540	1
607	20240502	094200	89460430	18540	18520	18540	18520	9
608	20240502	094100	89293720	18480	18480	18480	18480	0
609	20240502	094000	89293720	18480	18480	18480	18480	0
610	20240502	093900	89293720	18480	18520	18520	18480	53
611	20240502	093800	88313490	18500	18500	18500	18500	30
612	20240502	093700	87758490	18500	18520	18520	18500	55
613	20240502	093600	86740240	18510	18520	18520	18510	14
614	20240502	093500	86481010	18520	18520	18520	18520	0
615	20240502	093400	86481010	18520	18520	18520	18520	0
616	20240502	093300	86481010	18520	18520	18520	18520	10
617	20240502	093200	86295810	18520	18520	18520	18520	1
618	20240502	093100	86277290	18520	18520	18520	18520	12
619	20240502	093000	86055050	18530	18540	18540	18530	7
620	20240502	092900	85925300	18550	18550	18570	18550	9
621	20240502	092800	85758290	18560	18570	18570	18560	6
622	20240502	092700	85646890	18590	18590	18590	18590	0
623	20240502	092600	85646890	18590	18480	18590	18480	4
624	20240502	092500	85572860	18480	18480	18480	18480	7
625	20240502	092400	85443500	18470	18480	18480	18470	28
626	20240502	092300	84926070	18600	18570	18600	18570	11
627	20240502	092200	84721590	18570	18500	18570	18500	22
628	20240502	092100	84314010	18470	18470	18470	18470	100
629	20240502	092000	82467010	18460	18460	18460	18460	3
630	20240502	091900	82411630	18450	18450	18450	18450	0
631	20240502	091800	82411630	18450	18450	18450	18450	164
632	20240502	091700	79385830	18440	18440	18450	18440	94
633	20240502	091600	77652360	18440	18460	18460	18440	260
634	20240502	091500	72852980	18470	18520	18520	18470	431
635	20240502	091400	64881160	18530	18530	18530	18530	1
636	20240502	091300	64862630	18530	18530	18530	18530	22
637	20240502	091200	64454970	18530	18530	18530	18530	4
638	20240502	091100	64380850	18550	18550	18550	18550	51
639	20240502	091000	63434800	18580	18640	18640	18580	11
640	20240502	090900	63230320	18590	18590	18590	18590	0
641	20240502	090800	63230320	18590	18660	18660	18590	434
642	20240502	090700	55160640	18660	18670	18670	18660	341
643	20240502	090600	48797570	18660	18740	18740	18660	135
644	20240502	090500	46278150	18660	18670	18680	18660	174
645	20240502	090400	43031220	18610	18680	18680	18610	231
646	20240502	090300	38729090	18630	18590	18800	18590	224
647	20240502	090200	34553200	18580	18500	18580	18500	1097
648	20240502	090100	14204840	18500	18500	18500	18500	30
649	20240502	090000	13649840	18500	18500	18500	18490	712