KissMeData/086820/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	195800	1184635430	18780	18780	18780	18780	1110
3	20240502	195700	1184635430	18780	18780	18780	18780	0
4	20240502	195600	1184635430	18780	18780	18780	18780	0
5	20240502	195500	1184635430	18780	18780	18780	18780	0
6	20240502	195400	1184635430	18780	18780	18780	18780	0
7	20240502	195300	1184635430	18780	18780	18780	18780	0
8	20240502	195200	1184635430	18780	18780	18780	18780	0
9	20240502	195100	1184635430	18780	18780	18780	18780	0
10	20240502	195000	1184635430	18780	18780	18780	18780	0
11	20240502	194900	1184635430	18780	18780	18780	18780	0
12	20240502	194800	1184635430	18780	18780	18780	18780	0
13	20240502	194700	1184635430	18780	18780	18780	18780	0
14	20240502	194600	1184635430	18780	18780	18780	18780	0
15	20240502	194500	1184635430	18780	18780	18780	18780	0
16	20240502	194400	1184635430	18780	18780	18780	18780	0
17	20240502	194300	1184635430	18780	18780	18780	18780	0
18	20240502	194200	1184635430	18780	18780	18780	18780	0
19	20240502	194100	1184635430	18780	18780	18780	18780	0
20	20240502	194000	1184635430	18780	18780	18780	18780	0
21	20240502	193900	1184635430	18780	18780	18780	18780	0
22	20240502	193800	1184635430	18780	18780	18780	18780	0
23	20240502	193700	1184635430	18780	18780	18780	18780	0
24	20240502	193600	1184635430	18780	18780	18780	18780	0
25	20240502	193500	1184635430	18780	18780	18780	18780	0
26	20240502	193400	1184635430	18780	18780	18780	18780	0
27	20240502	193300	1184635430	18780	18780	18780	18780	0
28	20240502	193200	1184635430	18780	18780	18780	18780	0
29	20240502	193100	1184635430	18780	18780	18780	18780	0
30	20240502	193000	1184635430	18780	18780	18780	18780	0
31	20240502	192900	1184635430	18780	18780	18780	18780	0
32	20240502	192800	1184635430	18780	18780	18780	18780	1110
33	20240502	192700	1184635430	18780	18780	18780	18780	0
34	20240502	192600	1184635430	18780	18780	18780	18780	0
35	20240502	192500	1184635430	18780	18780	18780	18780	0
36	20240502	192400	1184635430	18780	18780	18780	18780	0
37	20240502	192300	1184635430	18780	18780	18780	18780	0
38	20240502	192200	1184635430	18780	18780	18780	18780	0
39	20240502	192100	1184635430	18780	18780	18780	18780	0
40	20240502	192000	1184635430	18780	18780	18780	18780	0
41	20240502	191900	1184635430	18780	18780	18780	18780	0
42	20240502	191800	1184635430	18780	18780	18780	18780	0
43	20240502	191700	1184635430	18780	18780	18780	18780	0
44	20240502	191600	1184635430	18780	18780	18780	18780	0
45	20240502	191500	1184635430	18780	18780	18780	18780	0
46	20240502	191400	1184635430	18780	18780	18780	18780	0
47	20240502	191300	1184635430	18780	18780	18780	18780	0
48	20240502	191200	1184635430	18780	18780	18780	18780	0
49	20240502	191100	1184635430	18780	18780	18780	18780	0
50	20240502	191000	1184635430	18780	18780	18780	18780	0
51	20240502	190900	1184635430	18780	18780	18780	18780	0
52	20240502	190800	1184635430	18780	18780	18780	18780	0
53	20240502	190700	1184635430	18780	18780	18780	18780	0
54	20240502	190600	1184635430	18780	18780	18780	18780	0
55	20240502	190500	1184635430	18780	18780	18780	18780	0
56	20240502	190400	1184635430	18780	18780	18780	18780	0
57	20240502	190300	1184635430	18780	18780	18780	18780	0
58	20240502	190200	1184635430	18780	18780	18780	18780	0
59	20240502	190100	1184635430	18780	18780	18780	18780	0
60	20240502	190000	1184635430	18780	18780	18780	18780	0
61	20240502	185900	1184635430	18780	18780	18780	18780	0
62	20240502	185800	1184635430	18780	18780	18780	18780	1110
63	20240502	185700	1184635430	18780	18780	18780	18780	0
64	20240502	185600	1184635430	18780	18780	18780	18780	0
65	20240502	185500	1184635430	18780	18780	18780	18780	0
66	20240502	185400	1184635430	18780	18780	18780	18780	0
67	20240502	185300	1184635430	18780	18780	18780	18780	0
68	20240502	185200	1184635430	18780	18780	18780	18780	0
69	20240502	185100	1184635430	18780	18780	18780	18780	0
70	20240502	185000	1184635430	18780	18780	18780	18780	0
71	20240502	184900	1184635430	18780	18780	18780	18780	0
72	20240502	184800	1184635430	18780	18780	18780	18780	0
73	20240502	184700	1184635430	18780	18780	18780	18780	0
74	20240502	184600	1184635430	18780	18780	18780	18780	0
75	20240502	184500	1184635430	18780	18780	18780	18780	0
76	20240502	184400	1184635430	18780	18780	18780	18780	0
77	20240502	184300	1184635430	18780	18780	18780	18780	0
78	20240502	184200	1184635430	18780	18780	18780	18780	0
79	20240502	184100	1184635430	18780	18780	18780	18780	0
80	20240502	184000	1184635430	18780	18780	18780	18780	0
81	20240502	183900	1184635430	18780	18780	18780	18780	0
82	20240502	183800	1184635430	18780	18780	18780	18780	0
83	20240502	183700	1184635430	18780	18780	18780	18780	0
84	20240502	183600	1184635430	18780	18780	18780	18780	0
85	20240502	183500	1184635430	18780	18780	18780	18780	0
86	20240502	183400	1184635430	18780	18780	18780	18780	0
87	20240502	183300	1184635430	18780	18780	18780	18780	0
88	20240502	183200	1184635430	18780	18780	18780	18780	0
89	20240502	183100	1184635430	18780	18780	18780	18780	0
90	20240502	183000	1184635430	18780	18780	18780	18780	0
91	20240502	182900	1184635430	18780	18780	18780	18780	0
92	20240502	182800	1184635430	18780	18780	18780	18780	1110
93	20240502	182700	1184635430	18780	18780	18780	18780	0
94	20240502	182600	1184635430	18780	18780	18780	18780	0
95	20240502	182500	1184635430	18780	18780	18780	18780	0
96	20240502	182400	1184635430	18780	18780	18780	18780	0
97	20240502	182300	1184635430	18780	18780	18780	18780	0
98	20240502	182200	1184635430	18780	18780	18780	18780	0
99	20240502	182100	1184635430	18780	18780	18780	18780	0
100	20240502	182000	1184635430	18780	18780	18780	18780	0
101	20240502	181900	1184635430	18780	18780	18780	18780	0
102	20240502	181800	1184635430	18780	18780	18780	18780	0
103	20240502	181700	1184635430	18780	18780	18780	18780	0
104	20240502	181600	1184635430	18780	18780	18780	18780	0
105	20240502	181500	1184635430	18780	18780	18780	18780	0
106	20240502	181400	1184635430	18780	18780	18780	18780	0
107	20240502	181300	1184635430	18780	18780	18780	18780	0
108	20240502	181200	1184635430	18780	18780	18780	18780	0
109	20240502	181100	1184635430	18780	18780	18780	18780	0
110	20240502	181000	1184635430	18780	18780	18780	18780	0
111	20240502	180900	1184635430	18780	18780	18780	18780	0
112	20240502	180800	1184635430	18780	18780	18780	18780	0
113	20240502	180700	1184635430	18780	18780	18780	18780	0
114	20240502	180600	1184635430	18780	18780	18780	18780	0
115	20240502	180500	1184635430	18780	18780	18780	18780	0
116	20240502	180400	1184635430	18780	18780	18780	18780	0
117	20240502	180300	1184635430	18780	18780	18780	18780	0
118	20240502	180200	1184635430	18780	18780	18780	18780	0
119	20240502	180100	1184635430	18780	18780	18780	18780	0
120	20240502	180000	1184635430	18780	18780	18780	18780	0
121	20240502	175900	1184635430	18780	18780	18780	18780	0
122	20240502	175800	1184635430	18780	18780	18780	18780	1110
123	20240502	175700	1184635430	18780	18780	18780	18780	0
124	20240502	175600	1184635430	18780	18780	18780	18780	0
125	20240502	175500	1184635430	18780	18780	18780	18780	0
126	20240502	175400	1184635430	18780	18780	18780	18780	0
127	20240502	175300	1184635430	18780	18780	18780	18780	0
128	20240502	175200	1184635430	18780	18780	18780	18780	0
129	20240502	175100	1184635430	18780	18780	18780	18780	0
130	20240502	175000	1184635430	18780	18780	18780	18780	0
131	20240502	174900	1184635430	18780	18780	18780	18780	0
132	20240502	174800	1184635430	18780	18780	18780	18780	0
133	20240502	174700	1184635430	18780	18780	18780	18780	0
134	20240502	174600	1184635430	18780	18780	18780	18780	0
135	20240502	174500	1184635430	18780	18780	18780	18780	0
136	20240502	174400	1184635430	18780	18780	18780	18780	0
137	20240502	174300	1184635430	18780	18780	18780	18780	0
138	20240502	174200	1184635430	18780	18780	18780	18780	0
139	20240502	174100	1184635430	18780	18780	18780	18780	0
140	20240502	174000	1184635430	18780	18780	18780	18780	0
141	20240502	173900	1184635430	18780	18780	18780	18780	0
142	20240502	173800	1184635430	18780	18780	18780	18780	0
143	20240502	173700	1184635430	18780	18780	18780	18780	0
144	20240502	173600	1184635430	18780	18780	18780	18780	0
145	20240502	173500	1184635430	18780	18780	18780	18780	0
146	20240502	173400	1184635430	18780	18780	18780	18780	0
147	20240502	173300	1184635430	18780	18780	18780	18780	0
148	20240502	173200	1184635430	18780	18780	18780	18780	0
149	20240502	173100	1184635430	18780	18780	18780	18780	0
150	20240502	173000	1184635430	18780	18780	18780	18780	0
151	20240502	172900	1184635430	18780	18780	18780	18780	0
152	20240502	172800	1184635430	18780	18780	18780	18780	1110
153	20240502	172700	1184635430	18780	18780	18780	18780	0
154	20240502	172600	1184635430	18780	18780	18780	18780	0
155	20240502	172500	1184635430	18780	18780	18780	18780	0
156	20240502	172400	1184635430	18780	18780	18780	18780	0
157	20240502	172300	1184635430	18780	18780	18780	18780	0
158	20240502	172200	1184635430	18780	18780	18780	18780	0
159	20240502	172100	1184635430	18780	18780	18780	18780	0
160	20240502	172000	1184635430	18780	18780	18780	18780	0
161	20240502	171900	1184635430	18780	18780	18780	18780	0
162	20240502	171800	1184635430	18780	18780	18780	18780	0
163	20240502	171700	1184635430	18780	18780	18780	18780	0
164	20240502	171600	1184635430	18780	18780	18780	18780	0
165	20240502	171500	1184635430	18780	18780	18780	18780	0
166	20240502	171400	1184635430	18780	18780	18780	18780	0
167	20240502	171300	1184635430	18780	18780	18780	18780	0
168	20240502	171200	1184635430	18780	18780	18780	18780	0
169	20240502	171100	1184635430	18780	18780	18780	18780	0
170	20240502	171000	1184635430	18780	18780	18780	18780	0
171	20240502	170900	1184635430	18780	18780	18780	18780	0
172	20240502	170800	1184635430	18780	18780	18780	18780	0
173	20240502	170700	1184635430	18780	18780	18780	18780	0
174	20240502	170600	1184635430	18780	18780	18780	18780	0
175	20240502	170500	1184635430	18780	18780	18780	18780	0
176	20240502	170400	1184635430	18780	18780	18780	18780	0
177	20240502	170300	1184635430	18780	18780	18780	18780	0
178	20240502	170200	1184635430	18780	18780	18780	18780	0
179	20240502	170100	1184635430	18780	18780	18780	18780	0
180	20240502	170000	1184635430	18780	18780	18780	18780	0
181	20240502	165900	1184635430	18780	18780	18780	18780	0
182	20240502	165800	1184635430	18780	18780	18780	18780	1110
183	20240502	165700	1184635430	18780	18780	18780	18780	0
184	20240502	165600	1184635430	18780	18780	18780	18780	0
185	20240502	165500	1184635430	18780	18780	18780	18780	0
186	20240502	165400	1184635430	18780	18780	18780	18780	0
187	20240502	165300	1184635430	18780	18780	18780	18780	0
188	20240502	165200	1184635430	18780	18780	18780	18780	0
189	20240502	165100	1184635430	18780	18780	18780	18780	0
190	20240502	165000	1184635430	18780	18780	18780	18780	0
191	20240502	164900	1184635430	18780	18780	18780	18780	0
192	20240502	164800	1184635430	18780	18780	18780	18780	0
193	20240502	164700	1184635430	18780	18780	18780	18780	0
194	20240502	164600	1184635430	18780	18780	18780	18780	0
195	20240502	164500	1184635430	18780	18780	18780	18780	0
196	20240502	164400	1184635430	18780	18780	18780	18780	0
197	20240502	164300	1184635430	18780	18780	18780	18780	0
198	20240502	164200	1184635430	18780	18780	18780	18780	0
199	20240502	164100	1184635430	18780	18780	18780	18780	0
200	20240502	164000	1184635430	18780	18780	18780	18780	0
201	20240502	163900	1184635430	18780	18780	18780	18780	0
202	20240502	163800	1184635430	18780	18780	18780	18780	0
203	20240502	163700	1184635430	18780	18780	18780	18780	0
204	20240502	163600	1184635430	18780	18780	18780	18780	0
205	20240502	163500	1184635430	18780	18780	18780	18780	0
206	20240502	163400	1184635430	18780	18780	18780	18780	0
207	20240502	163300	1184635430	18780	18780	18780	18780	0
208	20240502	163200	1184635430	18780	18780	18780	18780	0
209	20240502	163100	1184635430	18780	18780	18780	18780	0
210	20240502	163000	1184635430	18780	18780	18780	18780	0
211	20240502	162900	1184635430	18780	18780	18780	18780	0
212	20240502	162800	1184635430	18780	18780	18780	18780	1110
213	20240502	162700	1184635430	18780	18780	18780	18780	0
214	20240502	162600	1184635430	18780	18780	18780	18780	0
215	20240502	162500	1184635430	18780	18780	18780	18780	0
216	20240502	162400	1184635430	18780	18780	18780	18780	0
217	20240502	162300	1184635430	18780	18780	18780	18780	0
218	20240502	162200	1184635430	18780	18780	18780	18780	0
219	20240502	162100	1184635430	18780	18780	18780	18780	0
220	20240502	162000	1184635430	18780	18780	18780	18780	0
221	20240502	161900	1184635430	18780	18780	18780	18780	0
222	20240502	161800	1184635430	18780	18780	18780	18780	0
223	20240502	161700	1184635430	18780	18780	18780	18780	0
224	20240502	161600	1184635430	18780	18780	18780	18780	0
225	20240502	161500	1184635430	18780	18780	18780	18780	0
226	20240502	161400	1184635430	18780	18780	18780	18780	0
227	20240502	161300	1184635430	18780	18780	18780	18780	0
228	20240502	161200	1184635430	18780	18780	18780	18780	0
229	20240502	161100	1184635430	18780	18780	18780	18780	0
230	20240502	161000	1184635430	18780	18780	18780	18780	0
231	20240502	160900	1184635430	18780	18780	18780	18780	0
232	20240502	160800	1184635430	18780	18780	18780	18780	0
233	20240502	160700	1184635430	18780	18780	18780	18780	0
234	20240502	160600	1184635430	18780	18780	18780	18780	0
235	20240502	160500	1184635430	18780	18780	18780	18780	0
236	20240502	160400	1184635430	18780	18780	18780	18780	0
237	20240502	160300	1184635430	18780	18780	18780	18780	0
238	20240502	160200	1184635430	18780	18780	18780	18780	0
239	20240502	160100	1184635430	18780	18780	18780	18780	0
240	20240502	160000	1184635430	18780	18780	18780	18780	0
241	20240502	155900	1184635430	18780	18780	18780	18780	0
242	20240502	155800	1184635430	18780	18780	18780	18780	1110
243	20240502	155700	1184635430	18780	18780	18780	18780	0
244	20240502	155600	1184635430	18780	18780	18780	18780	0
245	20240502	155500	1184635430	18780	18780	18780	18780	0
246	20240502	155400	1184635430	18780	18780	18780	18780	0
247	20240502	155300	1184635430	18780	18780	18780	18780	0
248	20240502	155200	1184635430	18780	18780	18780	18780	0
249	20240502	155100	1184635430	18780	18780	18780	18780	0
250	20240502	155000	1184635430	18780	18780	18780	18780	0
251	20240502	154900	1184635430	18780	18780	18780	18780	0
252	20240502	154800	1184635430	18780	18780	18780	18780	0
253	20240502	154700	1184635430	18780	18780	18780	18780	0
254	20240502	154600	1184635430	18780	18780	18780	18780	0
255	20240502	154500	1184635430	18780	18780	18780	18780	0
256	20240502	154400	1184635430	18780	18780	18780	18780	0
257	20240502	154300	1184635430	18780	18780	18780	18780	0
258	20240502	154200	1184635430	18780	18780	18780	18780	0
259	20240502	154100	1184635430	18780	18780	18780	18780	0
260	20240502	154000	1184635430	18780	18780	18780	18780	0
261	20240502	153900	1184635430	18780	18780	18780	18780	0
262	20240502	153800	1184635430	18780	18780	18780	18780	0
263	20240502	153700	1184635430	18780	18780	18780	18780	0
264	20240502	153600	1184635430	18780	18780	18780	18780	0
265	20240502	153500	1184635430	18780	18780	18780	18780	0
266	20240502	153400	1184635430	18780	18780	18780	18780	0
267	20240502	153300	1184635430	18780	18780	18780	18780	0
268	20240502	153200	1184635430	18780	18780	18780	18780	0
269	20240502	153100	1184635430	18780	18780	18780	18780	0
270	20240502	153000	1184635430	18780	18780	18780	18780	1110
271	20240502	152900	1163789630	18700	18700	18700	18700	0
272	20240502	152800	1163789630	18700	18700	18700	18700	0
273	20240502	152700	1163789630	18700	18700	18700	18700	0
274	20240502	152600	1163789630	18700	18700	18700	18700	0
275	20240502	152500	1163789630	18700	18700	18700	18700	0
276	20240502	152400	1163789630	18700	18700	18700	18700	0
277	20240502	152300	1163789630	18700	18700	18700	18700	0
278	20240502	152200	1163789630	18700	18700	18700	18700	0
279	20240502	152100	1163789630	18700	18700	18700	18700	0
280	20240502	152000	1163789630	18700	18700	18700	18700	0
281	20240502	151900	1163789630	18700	18700	18700	18700	171
282	20240502	151800	1160591930	18700	18700	18700	18700	0
283	20240502	151700	1160591930	18700	18700	18700	18700	1
284	20240502	151600	1160573230	18660	18740	18740	18660	128
285	20240502	151500	1158183000	18750	18750	18750	18750	0
286	20240502	151400	1158183000	18750	18750	18750	18750	0
287	20240502	151300	1158183000	18750	18680	18750	18680	40
288	20240502	151200	1157434720	18670	18680	18680	18670	158
289	20240502	151100	1154483690	18730	18710	18730	18680	227
290	20240502	151000	1150242310	18730	18720	18730	18720	53
291	20240502	150900	1149250120	18740	18670	18740	18670	108
292	20240502	150800	1147233400	18670	18670	18670	18670	291
293	20240502	150700	1141800430	18670	18670	18670	18650	313
294	20240502	150600	1135959310	18670	18690	18690	18660	61
295	20240502	150500	1134820470	18690	18700	18700	18690	52
296	20240502	150400	1133848100	18710	18710	18710	18710	0
297	20240502	150300	1133848100	18710	18710	18710	18710	0
298	20240502	150200	1133848100	18710	18760	18760	18710	360
299	20240502	150100	1127111980	18720	18760	18760	18720	30
300	20240502	150000	1126549580	18760	18720	18760	18720	26
301	20240502	145900	1126061940	18760	18760	18760	18760	0
302	20240502	145800	1126061940	18760	18730	18760	18710	438
303	20240502	145700	1117864360	18770	18770	18770	18770	30
304	20240502	145600	1117301260	18790	18790	18790	18790	0
305	20240502	145500	1117301260	18790	18790	18790	18790	2
306	20240502	145400	1117263680	18720	18720	18720	18720	16
307	20240502	145300	1116964160	18720	18790	18790	18720	64
308	20240502	145200	1115764280	18790	18790	18790	18790	0
309	20240502	145100	1115764280	18790	18790	18790	18790	0
310	20240502	145000	1115764280	18790	18790	18790	18790	0
311	20240502	144900	1115764280	18790	18790	18790	18790	0
312	20240502	144800	1115764280	18790	18720	18790	18720	2
313	20240502	144700	1115726770	18800	18800	18800	18790	30
314	20240502	144600	1115162780	18800	18790	18800	18790	22
315	20240502	144500	1114749380	18790	18790	18790	18790	0
316	20240502	144400	1114749380	18790	18790	18800	18790	170
317	20240502	144300	1111554780	18790	18790	18790	18790	1
318	20240502	144200	1111535990	18700	18700	18700	18700	20
319	20240502	144100	1111161990	18790	18790	18790	18790	8
320	20240502	144000	1111011670	18790	18690	18790	18690	72
321	20240502	143900	1109665790	18790	18740	18790	18740	190
322	20240502	143800	1106104680	18720	18720	18720	18720	122
323	20240502	143700	1103820840	18730	18730	18730	18730	100
324	20240502	143600	1101947840	18740	18740	18740	18740	0
325	20240502	143500	1101947840	18740	18740	18740	18740	0
326	20240502	143400	1101947840	18740	18740	18740	18740	0
327	20240502	143300	1101947840	18740	18670	18740	18670	125
328	20240502	143200	1099613740	18670	18670	18670	18670	195
329	20240502	143100	1095973090	18670	18670	18670	18670	0
330	20240502	143000	1095973090	18670	18670	18670	18670	3
331	20240502	142900	1095917080	18740	18740	18740	18740	1
332	20240502	142800	1095898340	18740	18740	18740	18740	4
333	20240502	142700	1095823380	18740	18740	18740	18740	0
334	20240502	142600	1095823380	18740	18730	18740	18730	4
335	20240502	142500	1095748440	18740	18690	18740	18670	284
336	20240502	142400	1090445050	18690	18700	18760	18690	94
337	20240502	142300	1088686910	18690	18690	18690	18690	31
338	20240502	142200	1088107520	18690	18710	18710	18690	68
339	20240502	142100	1086836160	18700	18710	18710	18700	502
340	20240502	142000	1077447850	18770	18770	18770	18770	17
341	20240502	141900	1077128760	18760	18760	18770	18710	112
342	20240502	141800	1075028610	18770	18770	18770	18770	0
343	20240502	141700	1075028610	18770	18770	18770	18770	4
344	20240502	141600	1074953530	18770	18770	18770	18770	100
345	20240502	141500	1073076530	18770	18770	18770	18770	7
346	20240502	141400	1072945140	18770	18700	18770	18700	40
347	20240502	141300	1072196090	18770	18700	18770	18700	96
348	20240502	141200	1070397390	18770	18770	18770	18770	0
349	20240502	141100	1070397390	18770	18700	18770	18700	8
350	20240502	141000	1070247650	18770	18770	18770	18770	5
351	20240502	140900	1070153800	18780	18780	18780	18780	0
352	20240502	140800	1070153800	18780	18780	18780	18780	0
353	20240502	140700	1070153800	18780	18780	18780	18780	0
354	20240502	140600	1070153800	18780	18690	18780	18680	360
355	20240502	140500	1063424800	18690	18690	18690	18690	1
356	20240502	140400	1063406110	18690	18690	18690	18690	45
357	20240502	140300	1062565060	18780	18780	18780	18780	0
358	20240502	140200	1062565060	18780	18710	18780	18710	10
359	20240502	140100	1062377640	18790	18790	18790	18790	0
360	20240502	140000	1062377640	18790	18790	18790	18790	3
361	20240502	135900	1062321270	18690	18760	18760	18690	465
362	20240502	135800	1053615370	18790	18790	18790	18790	0
363	20240502	135700	1053615370	18790	18790	18790	18790	0
364	20240502	135600	1053615370	18790	18790	18790	18790	0
365	20240502	135500	1053615370	18790	18750	18790	18750	25
366	20240502	135400	1053145660	18790	18790	18790	18790	0
367	20240502	135300	1053145660	18790	18790	18790	18790	0
368	20240502	135200	1053145660	18790	18780	18790	18780	5
369	20240502	135100	1053051740	18750	18750	18750	18750	21
370	20240502	135000	1052657990	18750	18750	18750	18750	5
371	20240502	134900	1052564240	18750	18750	18750	18750	0
372	20240502	134800	1052564240	18750	18750	18750	18750	6
373	20240502	134700	1052451740	18750	18750	18750	18750	6
374	20240502	134600	1052339240	18740	18740	18740	18740	100
375	20240502	134500	1050465240	18750	18750	18750	18750	63
376	20240502	134400	1049283990	18780	18780	18780	18780	0
377	20240502	134300	1049283990	18780	18780	18780	18780	1
378	20240502	134200	1049265210	18750	18780	18780	18750	109
379	20240502	134100	1047221160	18780	18780	18780	18780	16
380	20240502	134000	1046920680	18780	18780	18780	18780	3
381	20240502	133900	1046864340	18780	18780	18780	18780	0
382	20240502	133800	1046864340	18780	18780	18780	18780	3
383	20240502	133700	1046808000	18750	18750	18750	18750	50
384	20240502	133600	1045870500	18780	18830	18830	18760	151
385	20240502	133500	1043035860	18830	18830	18830	18830	0
386	20240502	133400	1043035860	18830	18830	18830	18830	0
387	20240502	133300	1043035860	18830	18820	18830	18820	83
388	20240502	133200	1041473770	18810	18810	18810	18810	104
389	20240502	133100	1039517530	18820	18820	18820	18820	0
390	20240502	133000	1039517530	18820	18820	18820	18820	0
391	20240502	132900	1039517530	18820	18820	18820	18820	41
392	20240502	132800	1038745910	18830	18820	18830	18820	14
393	20240502	132700	1038482310	18820	18760	18820	18760	33
394	20240502	132600	1037862930	18830	18830	18830	18830	227
395	20240502	132500	1033588520	18840	18760	18840	18760	15
396	20240502	132400	1033306880	18840	18830	18840	18830	20
397	20240502	132300	1032930220	18830	18830	18830	18830	0
398	20240502	132200	1032930220	18830	18830	18830	18830	3
399	20240502	132100	1032873730	18830	18830	18830	18830	11
400	20240502	132000	1032666600	18830	18830	18830	18830	0
401	20240502	131900	1032666600	18830	18830	18830	18830	0
402	20240502	131800	1032666600	18830	18830	18830	18830	0
403	20240502	131700	1032666600	18830	18830	18830	18830	20
404	20240502	131600	1032290000	18830	18830	18830	18830	0
405	20240502	131500	1032290000	18830	18830	18830	18830	0
406	20240502	131400	1032290000	18830	18830	18830	18830	3
407	20240502	131300	1032233510	18760	18760	18760	18760	90
408	20240502	131200	1030545110	18830	18830	18830	18830	3
409	20240502	131100	1030488620	18840	18840	18840	18840	0
410	20240502	131000	1030488620	18840	18840	18840	18840	28
411	20240502	130900	1029961100	18840	18840	18840	18840	10
412	20240502	130800	1029772700	18840	18840	18840	18840	0
413	20240502	130700	1029772700	18840	18840	18840	18840	6
414	20240502	130600	1029659660	18840	18840	18840	18840	0
415	20240502	130500	1029659660	18840	18840	18840	18840	0
416	20240502	130400	1029659660	18840	18840	18840	18840	0
417	20240502	130300	1029659660	18840	18760	18840	18750	169
418	20240502	130200	1026490520	18760	18760	18760	18760	0
419	20240502	130100	1026490520	18760	18770	18770	18760	397
420	20240502	130000	1019042360	18770	18770	18770	18770	0
421	20240502	125900	1019042360	18770	18770	18770	18770	0
422	20240502	125800	1019042360	18770	18790	18790	18770	130
423	20240502	125700	1016601880	18790	18790	18790	18790	15
424	20240502	125600	1016320030	18870	18870	18870	18870	0
425	20240502	125500	1016320030	18870	18870	18870	18870	0
426	20240502	125400	1016320030	18870	18870	18870	18870	6
427	20240502	125300	1016206810	18880	18880	18880	18880	0
428	20240502	125200	1016206810	18880	18880	18880	18880	3
429	20240502	125100	1016150170	18800	18820	18820	18800	461
430	20240502	125000	1007481210	18880	18880	18880	18880	0
431	20240502	124900	1007481210	18880	18880	18880	18880	3
432	20240502	124800	1007424570	18830	18840	18840	18830	72
433	20240502	124700	1006068380	18880	18880	18880	18880	23
434	20240502	124600	1005634140	18880	18880	18880	18880	0
435	20240502	124500	1005634140	18880	18880	18880	18880	0
436	20240502	124400	1005634140	18880	18880	18880	18880	3
437	20240502	124300	1005577500	18880	18880	18880	18880	0
438	20240502	124200	1005577500	18880	18880	18880	18880	0
439	20240502	124100	1005577500	18880	18880	18880	18880	0
440	20240502	124000	1005577500	18880	18880	18880	18880	0
441	20240502	123900	1005577500	18880	18880	18880	18880	0
442	20240502	123800	1005577500	18880	18880	18880	18880	0
443	20240502	123700	1005577500	18880	18880	18880	18880	0
444	20240502	123600	1005577500	18880	18870	18880	18870	102
445	20240502	123500	1003652740	18870	18840	18870	18840	5
446	20240502	123400	1003558450	18810	18820	18820	18810	25
447	20240502	123300	1003088190	18820	18850	18850	18820	109
448	20240502	123200	1001036540	18820	18820	18820	18820	40
449	20240502	123100	1000283740	18820	18820	18820	18820	0
450	20240502	123000	1000283740	18820	18820	18820	18820	0
451	20240502	122900	1000283740	18820	18830	18830	18820	88
452	20240502	122800	998627450	18850	18850	18850	18850	0
453	20240502	122700	998627450	18850	18850	18850	18850	0
454	20240502	122600	998627450	18850	18850	18850	18850	1
455	20240502	122500	998608600	18850	18850	18850	18850	26
456	20240502	122400	998118500	18900	18900	18900	18900	0
457	20240502	122300	998118500	18900	18900	18900	18900	0
458	20240502	122200	998118500	18900	18900	18900	18900	0
459	20240502	122100	998118500	18900	18900	18900	18900	22
460	20240502	122000	997702700	18910	18910	18910	18910	0
461	20240502	121900	997702700	18910	18910	18910	18910	0
462	20240502	121800	997702700	18910	18910	18910	18910	0
463	20240502	121700	997702700	18910	18910	18910	18910	0
464	20240502	121600	997702700	18910	18910	18910	18910	2
465	20240502	121500	997664880	18910	18910	18910	18910	0
466	20240502	121400	997664880	18910	18900	18910	18900	123
467	20240502	121300	995340160	18900	18900	18900	18900	2
468	20240502	121200	995302360	18850	18850	18850	18850	100
469	20240502	121100	993417360	18900	18900	18900	18900	0
470	20240502	121000	993417360	18900	18840	18900	18840	42
471	20240502	120900	992625960	18840	18850	18850	18840	10
472	20240502	120800	992437520	18890	18890	18890	18890	5
473	20240502	120700	992343070	18890	18890	18890	18890	61
474	20240502	120600	991190780	18900	18850	18900	18850	207
475	20240502	120500	987278730	18900	18900	18900	18900	100
476	20240502	120400	985388730	18900	18900	18900	18900	0
477	20240502	120300	985388730	18900	18900	18900	18900	0
478	20240502	120200	985388730	18900	18900	18900	18900	103
479	20240502	120100	983442030	18900	18900	18900	18900	300
480	20240502	120000	977772030	18900	18900	18900	18900	0
481	20240502	115900	977772030	18900	18900	18900	18900	57
482	20240502	115800	976694730	18900	18810	18900	18810	2
483	20240502	115700	976657020	18900	18900	18900	18900	0
484	20240502	115600	976657020	18900	18820	18900	18820	83
485	20240502	115500	975094720	18900	18900	18900	18900	0
486	20240502	115400	975094720	18900	18900	18900	18900	167
487	20240502	115300	971938420	18910	18910	18910	18910	0
488	20240502	115200	971938420	18910	18910	18910	18910	0
489	20240502	115100	971938420	18910	18840	18910	18830	152
490	20240502	115000	969076010	18910	18910	18910	18910	80
491	20240502	114900	967563210	18910	18900	18910	18900	40
492	20240502	114800	966806920	18910	18910	18910	18910	0
493	20240502	114700	966806920	18910	18900	18910	18900	12
494	20240502	114600	966580100	18900	18910	18910	18900	840
495	20240502	114500	950695730	18910	18890	18910	18750	297
496	20240502	114400	945082690	18890	18850	18890	18850	488
497	20240502	114300	935878870	18840	18830	18840	18830	371
498	20240502	114200	928891530	18830	18830	18830	18830	1
499	20240502	114100	928872700	18830	18800	18830	18800	55
500	20240502	114000	927837600	18830	18760	18840	18760	164
501	20240502	113900	924754200	18760	18760	18760	18760	0
502	20240502	113800	924754200	18760	18720	18760	18720	137
503	20240502	113700	922188140	18720	18720	18720	18720	19
504	20240502	113600	921832460	18720	18730	18730	18720	3
505	20240502	113500	921776280	18740	18740	18740	18740	0
506	20240502	113400	921776280	18740	18740	18740	18740	3
507	20240502	113300	921720060	18750	18680	18760	18680	23
508	20240502	113200	921289620	18680	18680	18680	18680	0
509	20240502	113100	921289620	18680	18680	18680	18680	0
510	20240502	113000	921289620	18680	18660	18680	18660	48
511	20240502	112900	920393480	18640	18680	18680	18640	36
512	20240502	112800	919721280	18680	18680	18680	18680	0
513	20240502	112700	919721280	18680	18680	18680	18680	0
514	20240502	112600	919721280	18680	18680	18680	18680	250
515	20240502	112500	915051280	18680	18630	18680	18630	24
516	20240502	112400	914604010	18680	18680	18680	18680	3
517	20240502	112300	914547970	18630	18650	18680	18630	270
518	20240502	112200	909515290	18680	18680	18680	18680	6
519	20240502	112100	909403210	18680	18660	18680	18660	20
520	20240502	112000	909029740	18670	18670	18670	18670	63
521	20240502	111900	907853530	18680	18680	18680	18680	3
522	20240502	111800	907797490	18680	18680	18680	18680	1
523	20240502	111700	907778810	18680	18670	18680	18670	24
524	20240502	111600	907330670	18670	18620	18670	18620	309
525	20240502	111500	901575410	18620	18620	18620	18620	1
526	20240502	111400	901556790	18620	18620	18620	18620	15
527	20240502	111300	901277490	18620	18620	18620	18620	7
528	20240502	111200	901147150	18620	18620	18620	18620	0
529	20240502	111100	901147150	18620	18600	18620	18600	80
530	20240502	111000	899658790	18600	18600	18600	18600	3
531	20240502	110900	899602990	18600	18570	18600	18570	2
532	20240502	110800	899565820	18560	18560	18570	18560	186
533	20240502	110700	896112320	18570	18570	18570	18570	1
534	20240502	110600	896093750	18550	18550	18550	18550	0
535	20240502	110500	896093750	18550	18550	18550	18550	30
536	20240502	110400	895537250	18550	18540	18550	18530	311
537	20240502	110300	889772170	18550	18540	18570	18540	116
538	20240502	110200	887621440	18540	18540	18540	18540	197
539	20240502	110100	883969060	18570	18570	18570	18540	5
540	20240502	110000	883876240	18600	18600	18600	18600	0
541	20240502	105900	883876240	18600	18600	18600	18600	0
542	20240502	105800	883876240	18600	18600	18600	18600	0
543	20240502	105700	883876240	18600	18600	18600	18600	500
544	20240502	105600	874576240	18600	18600	18600	18600	50
545	20240502	105500	873646240	18600	18540	18600	18540	26
546	20240502	105400	873163780	18600	18600	18600	18600	1
547	20240502	105300	873145180	18600	18530	18600	18530	35
548	20240502	105200	872496560	18530	18600	18600	18530	13
549	20240502	105100	872255250	18530	18550	18560	18530	777
550	20240502	105000	857857360	18550	18590	18600	18530	870
551	20240502	104900	841719070	18620	18620	18620	18620	0
552	20240502	104800	841719070	18620	18620	18620	18620	0
553	20240502	104700	841719070	18620	18620	18620	18620	1
554	20240502	104600	841700450	18590	18620	18620	18590	165
555	20240502	104500	838633010	18590	18590	18590	18590	0
556	20240502	104400	838633010	18590	18630	18630	18590	4
557	20240502	104300	838558530	18620	18590	18620	18590	69
558	20240502	104200	837275460	18590	18590	18620	18590	71
559	20240502	104100	835955540	18630	18630	18630	18630	10
560	20240502	104000	835769240	18630	18600	18640	18560	406
561	20240502	103900	828222860	18610	18620	18650	18610	138
562	20240502	103800	825654130	18650	18640	18650	18640	20
563	20240502	103700	825281290	18640	18650	18650	18640	4
564	20240502	103600	825206700	18660	18610	18680	18600	749
565	20240502	103500	811271620	18690	18620	18690	18610	57
566	20240502	103400	810210200	18620	18730	18730	18610	1963
567	20240502	103300	773498770	18800	18800	18800	18740	46
568	20240502	103200	772636360	18740	18800	18800	18740	362
569	20240502	103100	765848240	18810	18810	18810	18810	0
570	20240502	103000	765848240	18810	18810	18820	18810	6
571	20240502	102900	765735350	18750	18810	18810	18750	97
572	20240502	102800	763916420	18820	18810	18820	18810	50
573	20240502	102700	762975730	18840	18790	18840	18740	983
574	20240502	102600	744535610	18800	18840	18840	18800	302
575	20240502	102500	738857890	18790	18800	18800	18790	53
576	20240502	102400	737861920	18800	18810	18850	18800	876
577	20240502	102300	721389600	18810	18850	18850	18810	9
578	20240502	102200	721220230	18850	18850	18850	18850	2
579	20240502	102100	721182530	18810	18840	18840	18810	360
580	20240502	102000	714405230	18850	18850	18850	18850	63
581	20240502	101900	713217680	18860	18860	18860	18860	2
582	20240502	101800	713179960	18850	18910	18910	18850	448
583	20240502	101700	704726340	18940	18940	18940	18940	0
584	20240502	101600	704726340	18940	18950	19020	18940	98
585	20240502	101500	702869720	19030	19020	19030	19020	3
586	20240502	101400	702812650	19030	18950	19030	18950	35
587	20240502	101300	702149030	18960	18950	19030	18950	14
588	20240502	101200	701883520	19050	19050	19050	19050	0
589	20240502	101100	701883520	19050	19050	19050	19050	2
590	20240502	101000	701845420	18940	18940	18940	18940	50
591	20240502	100900	700898420	19050	19010	19050	19010	14
592	20240502	100800	700632100	19000	18900	19000	18900	159
593	20240502	100700	697615370	18920	18840	18920	18840	1353
594	20240502	100600	672095990	18830	18830	18830	18830	151
595	20240502	100500	669252660	18830	18790	18830	18790	50
596	20240502	100400	668313000	18800	18830	18830	18800	62
597	20240502	100300	667147260	18850	18790	18850	18790	10
598	20240502	100200	666959240	18860	18780	18860	18780	80
599	20240502	100100	665456130	18780	18800	18800	18730	573
600	20240502	100000	654708410	18800	18810	18810	18800	1173
601	20240502	095900	632654540	18800	18850	18850	18800	885
602	20240502	095800	616008260	18860	18860	18860	18830	404
603	20240502	095700	608400250	18870	18880	18880	18870	65
604	20240502	095600	607173060	18860	18820	18880	18820	46
605	20240502	095500	606306590	18890	18900	18900	18820	961
606	20240502	095400	588198250	18900	18920	18920	18840	887
607	20240502	095300	571435420	18930	19060	19060	18930	230
608	20240502	095200	567077530	18950	19090	19090	18950	444
609	20240502	095100	558643030	19090	19100	19100	19000	677
610	20240502	095000	545774630	19100	19100	19100	19100	3
611	20240502	094900	545717330	19100	19100	19100	19100	0
612	20240502	094800	545717330	19100	19100	19100	19100	2
613	20240502	094700	545679130	19100	19010	19100	19010	31
614	20240502	094600	545089730	19010	19010	19010	19010	15
615	20240502	094500	544804580	19110	19030	19110	19010	192
616	20240502	094400	541153110	19100	19100	19100	19100	64
617	20240502	094300	539930710	19030	19100	19100	19030	28
618	20240502	094200	539397420	19030	19100	19100	19030	10
619	20240502	094100	539206700	19100	19050	19100	19020	103
620	20240502	094000	537247370	19100	19100	19100	19100	10
621	20240502	093900	537056370	19100	19020	19100	19020	16
622	20240502	093800	536751810	19020	19100	19100	19000	324
623	20240502	093700	530594100	19000	19090	19090	19000	311
624	20240502	093600	524674130	19090	19100	19100	19090	4
625	20240502	093500	524597740	19090	19020	19090	19020	205
626	20240502	093400	520684430	19090	19100	19130	19000	237
627	20240502	093300	516173150	19100	19150	19250	19000	1365
628	20240502	093200	490186230	19150	19150	19150	19140	96
629	20240502	093100	488348510	19160	19280	19280	19160	35
630	20240502	093000	487676590	19240	19270	19270	19240	362
631	20240502	092900	480710770	19270	19270	19270	19270	11
632	20240502	092800	480498800	19260	19260	19270	19140	57
633	20240502	092700	479401060	19270	19280	19280	19270	61
634	20240502	092600	478225580	19110	19260	19260	19080	1789
635	20240502	092500	444018570	19280	19310	19370	19280	263
636	20240502	092400	438942020	19320	19400	19400	19320	13
637	20240502	092300	438690360	19340	19420	19420	19340	1474
638	20240502	092200	410147560	19540	19450	19540	19400	518
639	20240502	092100	400071920	19520	19510	19570	19450	1216
640	20240502	092000	376358620	19490	19520	19520	19490	162
641	20240502	091900	373201060	19490	19450	19490	19450	89
642	20240502	091800	371467770	19450	19360	19450	19360	233
643	20240502	091700	366946820	19400	19400	19400	19360	267
644	20240502	091600	361772500	19430	19440	19440	19360	791
645	20240502	091500	346426260	19440	19450	19520	19430	814
646	20240502	091400	330596020	19450	19460	19520	19450	892
647	20240502	091300	313245760	19490	19560	19560	19490	862
648	20240502	091200	296432000	19560	19560	19620	19560	1035
649	20240502	091100	276162870	19560	19550	19560	19520	122
650	20240502	091000	273780840	19540	19520	19590	19520	2209
651	20240502	090900	230597550	19520	19550	19550	19520	437
652	20240502	090800	222059630	19550	19460	19570	19460	2755
653	20240502	090700	168295820	19460	19380	19580	19350	2096
654	20240502	090600	127464590	19380	19100	19380	19100	2860
655	20240502	090500	72365360	19100	19070	19190	19070	724
656	20240502	090400	58541800	19050	19000	19050	19000	276
657	20240502	090300	53289310	19030	19030	19040	19030	205
658	20240502	090200	49388140	19040	19090	19090	18880	1046
659	20240502	090100	29540410	19070	18940	19070	18940	612
660	20240502	090000	17924330	18930	18840	18930	18840	831