KissMeData/089600/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	200000	319822890	18920	18920	18920	18920	284
3	20240502	195900	319822890	18920	18920	18920	18920	0
4	20240502	195800	319822890	18920	18920	18920	18920	0
5	20240502	195700	319822890	18920	18920	18920	18920	0
6	20240502	195600	319822890	18920	18920	18920	18920	0
7	20240502	195500	319822890	18920	18920	18920	18920	0
8	20240502	195400	319822890	18920	18920	18920	18920	0
9	20240502	195300	319822890	18920	18920	18920	18920	0
10	20240502	195200	319822890	18920	18920	18920	18920	0
11	20240502	195100	319822890	18920	18920	18920	18920	0
12	20240502	195000	319822890	18920	18920	18920	18920	0
13	20240502	194900	319822890	18920	18920	18920	18920	0
14	20240502	194800	319822890	18920	18920	18920	18920	0
15	20240502	194700	319822890	18920	18920	18920	18920	0
16	20240502	194600	319822890	18920	18920	18920	18920	0
17	20240502	194500	319822890	18920	18920	18920	18920	0
18	20240502	194400	319822890	18920	18920	18920	18920	0
19	20240502	194300	319822890	18920	18920	18920	18920	0
20	20240502	194200	319822890	18920	18920	18920	18920	0
21	20240502	194100	319822890	18920	18920	18920	18920	0
22	20240502	194000	319822890	18920	18920	18920	18920	0
23	20240502	193900	319822890	18920	18920	18920	18920	0
24	20240502	193800	319822890	18920	18920	18920	18920	0
25	20240502	193700	319822890	18920	18920	18920	18920	0
26	20240502	193600	319822890	18920	18920	18920	18920	0
27	20240502	193500	319822890	18920	18920	18920	18920	0
28	20240502	193400	319822890	18920	18920	18920	18920	0
29	20240502	193300	319822890	18920	18920	18920	18920	0
30	20240502	193200	319822890	18920	18920	18920	18920	0
31	20240502	193100	319822890	18920	18920	18920	18920	0
32	20240502	193000	319822890	18920	18920	18920	18920	284
33	20240502	192900	319822890	18920	18920	18920	18920	0
34	20240502	192800	319822890	18920	18920	18920	18920	0
35	20240502	192700	319822890	18920	18920	18920	18920	0
36	20240502	192600	319822890	18920	18920	18920	18920	0
37	20240502	192500	319822890	18920	18920	18920	18920	0
38	20240502	192400	319822890	18920	18920	18920	18920	0
39	20240502	192300	319822890	18920	18920	18920	18920	0
40	20240502	192200	319822890	18920	18920	18920	18920	0
41	20240502	192100	319822890	18920	18920	18920	18920	0
42	20240502	192000	319822890	18920	18920	18920	18920	0
43	20240502	191900	319822890	18920	18920	18920	18920	0
44	20240502	191800	319822890	18920	18920	18920	18920	0
45	20240502	191700	319822890	18920	18920	18920	18920	0
46	20240502	191600	319822890	18920	18920	18920	18920	0
47	20240502	191500	319822890	18920	18920	18920	18920	0
48	20240502	191400	319822890	18920	18920	18920	18920	0
49	20240502	191300	319822890	18920	18920	18920	18920	0
50	20240502	191200	319822890	18920	18920	18920	18920	0
51	20240502	191100	319822890	18920	18920	18920	18920	0
52	20240502	191000	319822890	18920	18920	18920	18920	0
53	20240502	190900	319822890	18920	18920	18920	18920	0
54	20240502	190800	319822890	18920	18920	18920	18920	0
55	20240502	190700	319822890	18920	18920	18920	18920	0
56	20240502	190600	319822890	18920	18920	18920	18920	0
57	20240502	190500	319822890	18920	18920	18920	18920	0
58	20240502	190400	319822890	18920	18920	18920	18920	0
59	20240502	190300	319822890	18920	18920	18920	18920	0
60	20240502	190200	319822890	18920	18920	18920	18920	0
61	20240502	190100	319822890	18920	18920	18920	18920	0
62	20240502	190000	319822890	18920	18920	18920	18920	284
63	20240502	185900	319822890	18920	18920	18920	18920	0
64	20240502	185800	319822890	18920	18920	18920	18920	0
65	20240502	185700	319822890	18920	18920	18920	18920	0
66	20240502	185600	319822890	18920	18920	18920	18920	0
67	20240502	185500	319822890	18920	18920	18920	18920	0
68	20240502	185400	319822890	18920	18920	18920	18920	0
69	20240502	185300	319822890	18920	18920	18920	18920	0
70	20240502	185200	319822890	18920	18920	18920	18920	0
71	20240502	185100	319822890	18920	18920	18920	18920	0
72	20240502	185000	319822890	18920	18920	18920	18920	0
73	20240502	184900	319822890	18920	18920	18920	18920	0
74	20240502	184800	319822890	18920	18920	18920	18920	0
75	20240502	184700	319822890	18920	18920	18920	18920	0
76	20240502	184600	319822890	18920	18920	18920	18920	0
77	20240502	184500	319822890	18920	18920	18920	18920	0
78	20240502	184400	319822890	18920	18920	18920	18920	0
79	20240502	184300	319822890	18920	18920	18920	18920	0
80	20240502	184200	319822890	18920	18920	18920	18920	0
81	20240502	184100	319822890	18920	18920	18920	18920	0
82	20240502	184000	319822890	18920	18920	18920	18920	0
83	20240502	183900	319822890	18920	18920	18920	18920	0
84	20240502	183800	319822890	18920	18920	18920	18920	0
85	20240502	183700	319822890	18920	18920	18920	18920	0
86	20240502	183600	319822890	18920	18920	18920	18920	0
87	20240502	183500	319822890	18920	18920	18920	18920	0
88	20240502	183400	319822890	18920	18920	18920	18920	0
89	20240502	183300	319822890	18920	18920	18920	18920	0
90	20240502	183200	319822890	18920	18920	18920	18920	0
91	20240502	183100	319822890	18920	18920	18920	18920	0
92	20240502	183000	319822890	18920	18920	18920	18920	284
93	20240502	182900	319822890	18920	18920	18920	18920	0
94	20240502	182800	319822890	18920	18920	18920	18920	0
95	20240502	182700	319822890	18920	18920	18920	18920	0
96	20240502	182600	319822890	18920	18920	18920	18920	0
97	20240502	182500	319822890	18920	18920	18920	18920	0
98	20240502	182400	319822890	18920	18920	18920	18920	0
99	20240502	182300	319822890	18920	18920	18920	18920	0
100	20240502	182200	319822890	18920	18920	18920	18920	0
101	20240502	182100	319822890	18920	18920	18920	18920	0
102	20240502	182000	319822890	18920	18920	18920	18920	0
103	20240502	181900	319822890	18920	18920	18920	18920	0
104	20240502	181800	319822890	18920	18920	18920	18920	0
105	20240502	181700	319822890	18920	18920	18920	18920	0
106	20240502	181600	319822890	18920	18920	18920	18920	0
107	20240502	181500	319822890	18920	18920	18920	18920	0
108	20240502	181400	319822890	18920	18920	18920	18920	0
109	20240502	181300	319822890	18920	18920	18920	18920	0
110	20240502	181200	319822890	18920	18920	18920	18920	0
111	20240502	181100	319822890	18920	18920	18920	18920	0
112	20240502	181000	319822890	18920	18920	18920	18920	0
113	20240502	180900	319822890	18920	18920	18920	18920	0
114	20240502	180800	319822890	18920	18920	18920	18920	0
115	20240502	180700	319822890	18920	18920	18920	18920	0
116	20240502	180600	319822890	18920	18920	18920	18920	0
117	20240502	180500	319822890	18920	18920	18920	18920	0
118	20240502	180400	319822890	18920	18920	18920	18920	0
119	20240502	180300	319822890	18920	18920	18920	18920	0
120	20240502	180200	319822890	18920	18920	18920	18920	0
121	20240502	180100	319822890	18920	18920	18920	18920	0
122	20240502	180000	319822890	18920	18920	18920	18920	284
123	20240502	175900	319822890	18920	18920	18920	18920	0
124	20240502	175800	319822890	18920	18920	18920	18920	0
125	20240502	175700	319822890	18920	18920	18920	18920	0
126	20240502	175600	319822890	18920	18920	18920	18920	0
127	20240502	175500	319822890	18920	18920	18920	18920	0
128	20240502	175400	319822890	18920	18920	18920	18920	0
129	20240502	175300	319822890	18920	18920	18920	18920	0
130	20240502	175200	319822890	18920	18920	18920	18920	0
131	20240502	175100	319822890	18920	18920	18920	18920	0
132	20240502	175000	319822890	18920	18920	18920	18920	0
133	20240502	174900	319822890	18920	18920	18920	18920	0
134	20240502	174800	319822890	18920	18920	18920	18920	0
135	20240502	174700	319822890	18920	18920	18920	18920	0
136	20240502	174600	319822890	18920	18920	18920	18920	0
137	20240502	174500	319822890	18920	18920	18920	18920	0
138	20240502	174400	319822890	18920	18920	18920	18920	0
139	20240502	174300	319822890	18920	18920	18920	18920	0
140	20240502	174200	319822890	18920	18920	18920	18920	0
141	20240502	174100	319822890	18920	18920	18920	18920	0
142	20240502	174000	319822890	18920	18920	18920	18920	0
143	20240502	173900	319822890	18920	18920	18920	18920	0
144	20240502	173800	319822890	18920	18920	18920	18920	0
145	20240502	173700	319822890	18920	18920	18920	18920	0
146	20240502	173600	319822890	18920	18920	18920	18920	0
147	20240502	173500	319822890	18920	18920	18920	18920	0
148	20240502	173400	319822890	18920	18920	18920	18920	0
149	20240502	173300	319822890	18920	18920	18920	18920	0
150	20240502	173200	319822890	18920	18920	18920	18920	0
151	20240502	173100	319822890	18920	18920	18920	18920	0
152	20240502	173000	319822890	18920	18920	18920	18920	284
153	20240502	172900	319822890	18920	18920	18920	18920	0
154	20240502	172800	319822890	18920	18920	18920	18920	0
155	20240502	172700	319822890	18920	18920	18920	18920	0
156	20240502	172600	319822890	18920	18920	18920	18920	0
157	20240502	172500	319822890	18920	18920	18920	18920	0
158	20240502	172400	319822890	18920	18920	18920	18920	0
159	20240502	172300	319822890	18920	18920	18920	18920	0
160	20240502	172200	319822890	18920	18920	18920	18920	0
161	20240502	172100	319822890	18920	18920	18920	18920	0
162	20240502	172000	319822890	18920	18920	18920	18920	0
163	20240502	171900	319822890	18920	18920	18920	18920	0
164	20240502	171800	319822890	18920	18920	18920	18920	0
165	20240502	171700	319822890	18920	18920	18920	18920	0
166	20240502	171600	319822890	18920	18920	18920	18920	0
167	20240502	171500	319822890	18920	18920	18920	18920	0
168	20240502	171400	319822890	18920	18920	18920	18920	0
169	20240502	171300	319822890	18920	18920	18920	18920	0
170	20240502	171200	319822890	18920	18920	18920	18920	0
171	20240502	171100	319822890	18920	18920	18920	18920	0
172	20240502	171000	319822890	18920	18920	18920	18920	0
173	20240502	170900	319822890	18920	18920	18920	18920	0
174	20240502	170800	319822890	18920	18920	18920	18920	0
175	20240502	170700	319822890	18920	18920	18920	18920	0
176	20240502	170600	319822890	18920	18920	18920	18920	0
177	20240502	170500	319822890	18920	18920	18920	18920	0
178	20240502	170400	319822890	18920	18920	18920	18920	0
179	20240502	170300	319822890	18920	18920	18920	18920	0
180	20240502	170200	319822890	18920	18920	18920	18920	0
181	20240502	170100	319822890	18920	18920	18920	18920	0
182	20240502	170000	319822890	18920	18920	18920	18920	284
183	20240502	165900	319822890	18920	18920	18920	18920	0
184	20240502	165800	319822890	18920	18920	18920	18920	0
185	20240502	165700	319822890	18920	18920	18920	18920	0
186	20240502	165600	319822890	18920	18920	18920	18920	0
187	20240502	165500	319822890	18920	18920	18920	18920	0
188	20240502	165400	319822890	18920	18920	18920	18920	0
189	20240502	165300	319822890	18920	18920	18920	18920	0
190	20240502	165200	319822890	18920	18920	18920	18920	0
191	20240502	165100	319822890	18920	18920	18920	18920	0
192	20240502	165000	319822890	18920	18920	18920	18920	0
193	20240502	164900	319822890	18920	18920	18920	18920	0
194	20240502	164800	319822890	18920	18920	18920	18920	0
195	20240502	164700	319822890	18920	18920	18920	18920	0
196	20240502	164600	319822890	18920	18920	18920	18920	0
197	20240502	164500	319822890	18920	18920	18920	18920	0
198	20240502	164400	319822890	18920	18920	18920	18920	0
199	20240502	164300	319822890	18920	18920	18920	18920	0
200	20240502	164200	319822890	18920	18920	18920	18920	0
201	20240502	164100	319822890	18920	18920	18920	18920	0
202	20240502	164000	319822890	18920	18920	18920	18920	0
203	20240502	163900	319822890	18920	18920	18920	18920	0
204	20240502	163800	319822890	18920	18920	18920	18920	0
205	20240502	163700	319822890	18920	18920	18920	18920	0
206	20240502	163600	319822890	18920	18920	18920	18920	0
207	20240502	163500	319822890	18920	18920	18920	18920	0
208	20240502	163400	319822890	18920	18920	18920	18920	0
209	20240502	163300	319822890	18920	18920	18920	18920	0
210	20240502	163200	319822890	18920	18920	18920	18920	0
211	20240502	163100	319822890	18920	18920	18920	18920	0
212	20240502	163000	319822890	18920	18920	18920	18920	284
213	20240502	162900	319822890	18920	18920	18920	18920	0
214	20240502	162800	319822890	18920	18920	18920	18920	0
215	20240502	162700	319822890	18920	18920	18920	18920	0
216	20240502	162600	319822890	18920	18920	18920	18920	0
217	20240502	162500	319822890	18920	18920	18920	18920	0
218	20240502	162400	319822890	18920	18920	18920	18920	0
219	20240502	162300	319822890	18920	18920	18920	18920	0
220	20240502	162200	319822890	18920	18920	18920	18920	0
221	20240502	162100	319822890	18920	18920	18920	18920	0
222	20240502	162000	319822890	18920	18920	18920	18920	0
223	20240502	161900	319822890	18920	18920	18920	18920	0
224	20240502	161800	319822890	18920	18920	18920	18920	0
225	20240502	161700	319822890	18920	18920	18920	18920	0
226	20240502	161600	319822890	18920	18920	18920	18920	0
227	20240502	161500	319822890	18920	18920	18920	18920	0
228	20240502	161400	319822890	18920	18920	18920	18920	0
229	20240502	161300	319822890	18920	18920	18920	18920	0
230	20240502	161200	319822890	18920	18920	18920	18920	0
231	20240502	161100	319822890	18920	18920	18920	18920	0
232	20240502	161000	319822890	18920	18920	18920	18920	0
233	20240502	160900	319822890	18920	18920	18920	18920	0
234	20240502	160800	319822890	18920	18920	18920	18920	0
235	20240502	160700	319822890	18920	18920	18920	18920	0
236	20240502	160600	319822890	18920	18920	18920	18920	0
237	20240502	160500	319822890	18920	18920	18920	18920	0
238	20240502	160400	319822890	18920	18920	18920	18920	0
239	20240502	160300	319822890	18920	18920	18920	18920	0
240	20240502	160200	319822890	18920	18920	18920	18920	0
241	20240502	160100	319822890	18920	18920	18920	18920	0
242	20240502	160000	319822890	18920	18920	18920	18920	284
243	20240502	155900	319822890	18920	18920	18920	18920	0
244	20240502	155800	319822890	18920	18920	18920	18920	0
245	20240502	155700	319822890	18920	18920	18920	18920	0
246	20240502	155600	319822890	18920	18920	18920	18920	0
247	20240502	155500	319822890	18920	18920	18920	18920	0
248	20240502	155400	319822890	18920	18920	18920	18920	0
249	20240502	155300	319822890	18920	18920	18920	18920	0
250	20240502	155200	319822890	18920	18920	18920	18920	0
251	20240502	155100	319822890	18920	18920	18920	18920	0
252	20240502	155000	319822890	18920	18920	18920	18920	0
253	20240502	154900	319822890	18920	18920	18920	18920	0
254	20240502	154800	319822890	18920	18920	18920	18920	0
255	20240502	154700	319822890	18920	18920	18920	18920	0
256	20240502	154600	319822890	18920	18920	18920	18920	0
257	20240502	154500	319822890	18920	18920	18920	18920	0
258	20240502	154400	319822890	18920	18920	18920	18920	0
259	20240502	154300	319822890	18920	18920	18920	18920	0
260	20240502	154200	319822890	18920	18920	18920	18920	0
261	20240502	154100	319822890	18920	18920	18920	18920	0
262	20240502	154000	319822890	18920	18920	18920	18920	0
263	20240502	153900	319822890	18920	18920	18920	18920	0
264	20240502	153800	319822890	18920	18920	18920	18920	0
265	20240502	153700	319822890	18920	18920	18920	18920	0
266	20240502	153600	319822890	18920	18920	18920	18920	0
267	20240502	153500	319822890	18920	18920	18920	18920	0
268	20240502	153400	319822890	18920	18920	18920	18920	0
269	20240502	153300	319822890	18920	18920	18920	18920	0
270	20240502	153200	319822890	18920	18920	18920	18920	0
271	20240502	153100	319822890	18920	18920	18920	18920	0
272	20240502	153000	319822890	18920	18920	18920	18920	568
273	20240502	152900	314449610	18910	18910	18910	18910	0
274	20240502	152800	314449610	18910	18910	18910	18910	0
275	20240502	152700	314449610	18910	18910	18910	18910	0
276	20240502	152600	314449610	18910	18910	18910	18910	0
277	20240502	152500	314449610	18910	18910	18910	18910	0
278	20240502	152400	314449610	18910	18910	18910	18910	0
279	20240502	152300	314449610	18910	18910	18910	18910	0
280	20240502	152200	314449610	18910	18910	18910	18910	0
281	20240502	152100	314449610	18910	18910	18910	18910	0
282	20240502	152000	314449610	18910	18910	18910	18910	0
283	20240502	151900	314449610	18910	18930	18930	18910	17
284	20240502	151800	314127920	18900	18900	18900	18900	11
285	20240502	151700	313920020	18900	18900	18940	18900	81
286	20240502	151600	312388800	18900	18890	18900	18890	33
287	20240502	151500	311765210	18890	18890	18890	18890	33
288	20240502	151400	311141840	18890	18890	18890	18890	47
289	20240502	151300	310254010	18900	18900	18910	18900	101
290	20240502	151200	308345020	18900	18930	18930	18900	65
291	20240502	151100	307115070	18920	18910	18920	18900	19
292	20240502	151000	306755820	18910	18890	18910	18890	20
293	20240502	150900	306377790	18890	18890	18890	18890	17
294	20240502	150800	306056660	18900	18890	18900	18890	4
295	20240502	150700	305981080	18890	18890	18890	18890	17
296	20240502	150600	305659950	18910	18910	18910	18910	0
297	20240502	150500	305659950	18910	18910	18910	18910	0
298	20240502	150400	305659950	18910	18910	18910	18910	0
299	20240502	150300	305659950	18910	18910	18910	18910	2
300	20240502	150200	305622130	18890	18890	18890	18890	0
301	20240502	150100	305622130	18890	18890	18890	18890	4
302	20240502	150000	305546570	18880	18910	18910	18880	91
303	20240502	145900	303827920	18910	18890	18910	18890	87
304	20240502	145800	302183460	18890	18880	18890	18880	201
305	20240502	145700	298388550	18880	18880	18880	18880	17
306	20240502	145600	298067590	18890	18890	18890	18890	14
307	20240502	145500	297803130	18890	18890	18890	18890	17
308	20240502	145400	297482000	18910	18910	18910	18910	0
309	20240502	145300	297482000	18910	18910	18910	18910	0
310	20240502	145200	297482000	18910	18910	18910	18910	5
311	20240502	145100	297387450	18900	18860	18900	18860	411
312	20240502	145000	289633550	18870	18860	18870	18860	37
313	20240502	144900	288935530	18860	18870	18870	18860	115
314	20240502	144800	286766130	18870	18880	18880	18870	6
315	20240502	144700	286652880	18880	18880	18880	18880	17
316	20240502	144600	286331920	18880	18880	18880	18880	17
317	20240502	144500	286010960	18870	18870	18870	18870	0
318	20240502	144400	286010960	18870	18870	18870	18870	0
319	20240502	144300	286010960	18870	18870	18870	18870	0
320	20240502	144200	286010960	18870	18890	18890	18870	235
321	20240502	144100	281575470	18890	18890	18890	18890	0
322	20240502	144000	281575470	18890	18890	18890	18890	17
323	20240502	143900	281254340	18870	18870	18870	18870	0
324	20240502	143800	281254340	18870	18870	18870	18870	0
325	20240502	143700	281254340	18870	18870	18870	18870	0
326	20240502	143600	281254340	18870	18870	18870	18870	0
327	20240502	143500	281254340	18870	18870	18870	18870	370
328	20240502	143400	274272440	18880	18880	18880	18880	50
329	20240502	143300	273328440	18870	18870	18870	18870	17
330	20240502	143200	273007650	18870	18870	18870	18870	16
331	20240502	143100	272705730	18890	18880	18890	18880	45
332	20240502	143000	271855840	18880	18880	18880	18880	0
333	20240502	142900	271855840	18880	18880	18880	18880	7
334	20240502	142800	271723680	18870	18870	18870	18870	117
335	20240502	142700	269515890	18880	18880	18880	18880	1
336	20240502	142600	269497010	18870	18870	18870	18870	123
337	20240502	142500	267176000	18880	18890	18890	18880	11
338	20240502	142400	266968310	18890	18890	18890	18890	0
339	20240502	142300	266968310	18890	18890	18890	18890	19
340	20240502	142200	266609400	18890	18890	18890	18890	0
341	20240502	142100	266609400	18890	18880	18890	18880	124
342	20240502	142000	264268260	18880	18880	18880	18880	1
343	20240502	141900	264249380	18880	18880	18880	18880	2
344	20240502	141800	264211620	18900	18900	18900	18900	0
345	20240502	141700	264211620	18900	18900	18900	18900	16
346	20240502	141600	263909220	18890	18890	18890	18890	93
347	20240502	141500	262152450	18860	18860	18860	18860	0
348	20240502	141400	262152450	18860	18860	18860	18860	0
349	20240502	141300	262152450	18860	18860	18860	18860	0
350	20240502	141200	262152450	18860	18860	18860	18860	0
351	20240502	141100	262152450	18860	18860	18860	18860	0
352	20240502	141000	262152450	18860	18860	18860	18860	0
353	20240502	140900	262152450	18860	18860	18860	18860	0
354	20240502	140800	262152450	18860	18860	18860	18860	50
355	20240502	140700	261209450	18860	18920	18920	18860	219
356	20240502	140600	257070730	18910	18950	18950	18910	101
357	20240502	140500	255156820	18980	18980	18980	18980	0
358	20240502	140400	255156820	18980	18980	18980	18980	10
359	20240502	140300	254967020	19010	19010	19010	19010	0
360	20240502	140200	254967020	19010	19010	19010	19010	0
361	20240502	140100	254967020	19010	19010	19010	19010	125
362	20240502	140000	252590770	19010	19010	19010	19010	5
363	20240502	135900	252495720	19030	18880	19030	18880	1000
364	20240502	135800	233529720	18880	18880	18880	18880	10
365	20240502	135700	233340920	18870	18870	18870	18870	122
366	20240502	135600	231038780	18860	18860	18860	18860	50
367	20240502	135500	230095780	18860	18860	18860	18860	105
368	20240502	135400	228115480	18900	18900	18900	18900	0
369	20240502	135300	228115480	18900	18900	18900	18900	8
370	20240502	135200	227964280	18890	18890	18890	18890	1
371	20240502	135100	227945390	18890	18890	18890	18890	57
372	20240502	135000	226868660	18880	18870	18880	18870	134
373	20240502	134900	224339910	18880	18880	18880	18880	0
374	20240502	134800	224339910	18880	18880	18880	18870	206
375	20240502	134700	220451620	18880	18890	18890	18880	62
376	20240502	134600	219280570	18900	18900	18900	18900	0
377	20240502	134500	219280570	18900	18900	18900	18900	0
378	20240502	134400	219280570	18900	18860	18900	18860	49
379	20240502	134300	218355940	18860	18860	18860	18860	2
380	20240502	134200	218318220	18870	18870	18870	18870	66
381	20240502	134100	217072800	18860	18860	18860	18860	93
382	20240502	134000	215318820	18860	18860	18870	18860	177
383	20240502	133900	211980000	18850	18850	18850	18850	38
384	20240502	133800	211263700	18870	18870	18870	18870	1
385	20240502	133700	211244830	18880	18850	18880	18850	175
386	20240502	133600	207943010	18850	18850	18850	18850	10
387	20240502	133500	207754510	18840	18830	18840	18830	45
388	20240502	133400	206906880	18840	18840	18840	18840	78
389	20240502	133300	205437360	18850	18850	18850	18850	0
390	20240502	133200	205437360	18850	18850	18850	18850	0
391	20240502	133100	205437360	18850	18840	18850	18840	114
392	20240502	133000	203288630	18830	18830	18830	18830	5
393	20240502	132900	203194480	18830	18830	18830	18830	0
394	20240502	132800	203194480	18830	18830	18830	18830	8
395	20240502	132700	203043840	18840	18850	18850	18840	129
396	20240502	132600	200612350	18840	18850	18850	18840	17
397	20240502	132500	200292060	18850	18850	18850	18850	70
398	20240502	132400	198972560	18850	18830	18850	18830	38
399	20240502	132300	198256300	18840	18840	18840	18840	16
400	20240502	132200	197954860	18850	18850	18850	18850	17
401	20240502	132100	197634410	18830	18830	18830	18830	16
402	20240502	132000	197333130	18820	18820	18820	18820	17
403	20240502	131900	197013190	18820	18820	18820	18820	0
404	20240502	131800	197013190	18820	18810	18820	18810	118
405	20240502	131700	194792590	18820	18820	18820	18820	11
406	20240502	131600	194585570	18820	18820	18820	18820	0
407	20240502	131500	194585570	18820	18820	18820	18820	122
408	20240502	131400	192289530	18820	18820	18820	18820	58
409	20240502	131300	191197970	18820	18820	18820	18820	6
410	20240502	131200	191085050	18810	18810	18810	18810	0
411	20240502	131100	191085050	18810	18810	18810	18810	106
412	20240502	131000	189091190	18810	18810	18810	18810	17
413	20240502	130900	188771420	18820	18820	18820	18820	10
414	20240502	130800	188583220	18810	18810	18810	18810	9
415	20240502	130700	188413930	18800	18800	18800	18800	0
416	20240502	130600	188413930	18800	18800	18800	18800	114
417	20240502	130500	186270730	18800	18800	18800	18800	0
418	20240502	130400	186270730	18800	18810	18810	18800	11
419	20240502	130300	186063920	18800	18800	18800	18800	141
420	20240502	130200	183413120	18810	18810	18810	18810	1
421	20240502	130100	183394310	18800	18800	18800	18800	17
422	20240502	130000	183074710	18800	18800	18800	18800	0
423	20240502	125900	183074710	18800	18800	18800	18800	106
424	20240502	125800	181081910	18800	18800	18800	18800	225
425	20240502	125700	176851910	18810	18810	18810	18810	1
426	20240502	125600	176833100	18810	18810	18810	18810	5
427	20240502	125500	176739050	18820	18820	18820	18820	0
428	20240502	125400	176739050	18820	18820	18820	18820	0
429	20240502	125300	176739050	18820	18820	18820	18820	0
430	20240502	125200	176739050	18820	18820	18820	18820	0
431	20240502	125100	176739050	18820	18820	18820	18820	0
432	20240502	125000	176739050	18820	18820	18820	18820	13
433	20240502	124900	176494390	18810	18800	18810	18800	99
434	20240502	124800	174632360	18800	18800	18800	18800	100
435	20240502	124700	172752360	18800	18810	18810	18800	107
436	20240502	124600	170740750	18800	18800	18800	18800	17
437	20240502	124500	170421150	18800	18800	18800	18800	0
438	20240502	124400	170421150	18800	18800	18800	18800	17
439	20240502	124300	170101550	18810	18810	18810	18810	22
440	20240502	124200	169687730	18810	18810	18810	18810	0
441	20240502	124100	169687730	18810	18810	18810	18810	17
442	20240502	124000	169367960	18810	18810	18810	18810	40
443	20240502	123900	168615560	18800	18800	18800	18800	123
444	20240502	123800	166303160	18800	18800	18800	18800	0
445	20240502	123700	166303160	18800	18800	18800	18800	17
446	20240502	123600	165983560	18810	18810	18810	18810	66
447	20240502	123500	164742100	18820	18820	18820	18820	10
448	20240502	123400	164553900	18810	18810	18810	18810	82
449	20240502	123300	163011480	18800	18800	18800	18800	0
450	20240502	123200	163011480	18800	18800	18800	18800	17
451	20240502	123100	162691880	18810	18810	18810	18810	57
452	20240502	123000	161619710	18810	18810	18810	18810	29
453	20240502	122900	161074220	18810	18810	18810	18810	16
454	20240502	122800	160773260	18810	18810	18810	18810	120
455	20240502	122700	158516060	18810	18810	18810	18810	48
456	20240502	122600	157613180	18810	18810	18810	18810	0
457	20240502	122500	157613180	18810	18810	18810	18810	50
458	20240502	122400	156672680	18810	18820	18820	18810	99
459	20240502	122300	154809660	18830	18820	18830	18820	373
460	20240502	122200	147789780	18820	18820	18820	18820	17
461	20240502	122100	147469840	18820	18820	18820	18820	0
462	20240502	122000	147469840	18820	18820	18820	18820	16
463	20240502	121900	147168720	18820	18820	18820	18820	87
464	20240502	121800	145531380	18820	18820	18820	18820	0
465	20240502	121700	145531380	18820	18820	18820	18820	17
466	20240502	121600	145211440	18820	18820	18820	18820	115
467	20240502	121500	143047140	18820	18820	18820	18820	16
468	20240502	121400	142746020	18820	18820	18820	18820	0
469	20240502	121300	142746020	18820	18820	18820	18820	0
470	20240502	121200	142746020	18820	18820	18820	18820	123
471	20240502	121100	140431160	18820	18820	18820	18820	0
472	20240502	121000	140431160	18820	18820	18820	18820	16
473	20240502	120900	140130040	18820	18820	18820	18820	4
474	20240502	120800	140054760	18820	18820	18820	18820	111
475	20240502	120700	137965740	18830	18830	18830	18830	1
476	20240502	120600	137946910	18830	18830	18830	18830	0
477	20240502	120500	137946910	18830	18840	18840	18820	372
478	20240502	120400	130943030	18850	18850	18850	18850	57
479	20240502	120300	129868580	18850	18850	18850	18850	23
480	20240502	120200	129435030	18850	18850	18850	18850	0
481	20240502	120100	129435030	18850	18850	18850	18850	106
482	20240502	120000	127436930	18850	18860	18860	18850	17
483	20240502	115900	127116470	18850	18850	18850	18850	3
484	20240502	115800	127059920	18850	18850	18850	18850	17
485	20240502	115700	126739470	18860	18860	18860	18860	37
486	20240502	115600	126041650	18860	18860	18860	18860	0
487	20240502	115500	126041650	18860	18860	18860	18860	16
488	20240502	115400	125739890	18860	18860	18860	18860	0
489	20240502	115300	125739890	18860	18860	18860	18860	132
490	20240502	115200	123250370	18860	18860	18860	18860	0
491	20240502	115100	123250370	18860	18860	18860	18860	16
492	20240502	115000	122948610	18860	18860	18860	18860	17
493	20240502	114900	122627990	18850	18850	18850	18850	106
494	20240502	114800	120629890	18860	18860	18860	18860	2
495	20240502	114700	120592170	18850	18850	18850	18850	0
496	20240502	114600	120592170	18850	18850	18850	18850	16
497	20240502	114500	120290570	18850	18850	18850	18850	0
498	20240502	114400	120290570	18850	18860	18860	18850	95
499	20240502	114300	118499810	18850	18850	18850	18850	17
500	20240502	114200	118179360	18860	18860	18860	18860	2
501	20240502	114100	118141640	18850	18860	18860	18850	139
502	20240502	114000	115521380	18860	18860	18860	18850	26
503	20240502	113900	115031060	18860	18850	18860	18850	42
504	20240502	113800	114239110	18860	18860	18860	18860	22
505	20240502	113700	113824190	18860	18870	18870	18860	24
506	20240502	113600	113371540	18870	18860	18870	18860	17
507	20240502	113500	113050910	18870	18870	18870	18870	3
508	20240502	113400	112994300	18860	18860	18860	18860	17
509	20240502	113300	112673680	18860	18860	18860	18860	189
510	20240502	113200	109109140	18870	18870	18870	18870	52
511	20240502	113100	108127900	18860	18860	18860	18860	16
512	20240502	113000	107826140	18870	18870	18870	18870	2
513	20240502	112900	107788400	18880	18880	18880	18880	0
514	20240502	112800	107788400	18880	18880	18880	18870	284
515	20240502	112700	102426830	18880	18880	18880	18880	0
516	20240502	112600	102426830	18880	18880	18880	18880	16
517	20240502	112500	102124750	18890	18890	18890	18890	28
518	20240502	112400	101595830	18880	18880	18880	18880	17
519	20240502	112300	101274870	18880	18880	18880	18880	0
520	20240502	112200	101274870	18880	18880	18880	18880	26
521	20240502	112100	100783990	18880	18880	18880	18880	94
522	20240502	112000	99009270	18880	18880	18880	18880	0
523	20240502	111900	99009270	18880	18880	18880	18880	0
524	20240502	111800	99009270	18880	18880	18880	18880	1
525	20240502	111700	98990390	18880	18880	18880	18880	16
526	20240502	111600	98688310	18880	18880	18880	18880	0
527	20240502	111500	98688310	18880	18880	18880	18880	0
528	20240502	111400	98688310	18880	18880	18880	18880	0
529	20240502	111300	98688310	18880	18880	18880	18880	0
530	20240502	111200	98688310	18880	18880	18880	18880	0
531	20240502	111100	98688310	18880	18880	18880	18880	218
532	20240502	111000	94572470	18880	18890	18890	18880	110
533	20240502	110900	92495630	18890	18890	18890	18890	0
534	20240502	110800	92495630	18890	18890	18890	18890	1
535	20240502	110700	92476740	18890	18890	18890	18890	3
536	20240502	110600	92420070	18880	18880	18880	18880	0
537	20240502	110500	92420070	18880	18880	18880	18880	10
538	20240502	110400	92231270	18880	18880	18880	18880	8
539	20240502	110300	92080230	18890	18890	18890	18890	0
540	20240502	110200	92080230	18890	18890	18890	18890	158
541	20240502	110100	89095610	18890	18890	18890	18890	1
542	20240502	110000	89076720	18910	18910	18910	18910	1
543	20240502	105900	89057810	18890	18890	18890	18890	0
544	20240502	105800	89057810	18890	18900	18900	18890	214
545	20240502	105700	85013330	18900	18900	18900	18900	159
546	20240502	105600	82008230	18900	18900	18900	18900	0
547	20240502	105500	82008230	18900	18900	18900	18900	126
548	20240502	105400	79626830	18910	18910	18910	18910	0
549	20240502	105300	79626830	18910	18910	18910	18910	2
550	20240502	105200	79589010	18910	18910	18910	18910	5
551	20240502	105100	79494460	18900	18900	18900	18900	0
552	20240502	105000	79494460	18900	18900	18900	18900	106
553	20240502	104900	77491060	18910	18910	18910	18910	0
554	20240502	104800	77491060	18910	18910	18910	18910	0
555	20240502	104700	77491060	18910	18910	18910	18910	0
556	20240502	104600	77491060	18910	18910	18910	18910	99
557	20240502	104500	75618970	18910	18910	18910	18910	4
558	20240502	104400	75543330	18910	18910	18910	18910	0
559	20240502	104300	75543330	18910	18910	18910	18910	114
560	20240502	104200	73387590	18910	18910	18910	18910	0
561	20240502	104100	73387590	18910	18910	18910	18910	1
562	20240502	104000	73368680	18920	18920	18920	18920	53
563	20240502	103900	72365920	18910	18910	18910	18910	1
564	20240502	103800	72347010	18910	18910	18910	18910	0
565	20240502	103700	72347010	18910	18910	18910	18910	0
566	20240502	103600	72347010	18910	18910	18910	18910	0
567	20240502	103500	72347010	18910	18910	18910	18910	0
568	20240502	103400	72347010	18910	18910	18910	18910	27
569	20240502	103300	71836440	18900	18900	18900	18900	0
570	20240502	103200	71836440	18900	18900	18900	18900	124
571	20240502	103100	69492840	18910	18910	18910	18910	10
572	20240502	103000	69303740	18910	18910	18910	18910	10
573	20240502	102900	69114640	18910	18910	18910	18910	11
574	20240502	102800	68906630	18900	18900	18900	18900	0
575	20240502	102700	68906630	18900	18910	18910	18900	144
576	20240502	102600	66184650	18910	18910	18910	18910	0
577	20240502	102500	66184650	18910	18910	18910	18910	0
578	20240502	102400	66184650	18910	18910	18910	18910	0
579	20240502	102300	66184650	18910	18910	18910	18910	0
580	20240502	102200	66184650	18910	18910	18910	18910	0
581	20240502	102100	66184650	18910	18910	18910	18910	0
582	20240502	102000	66184650	18910	18930	18930	18910	194
583	20240502	101900	62514110	18940	18920	18940	18920	31
584	20240502	101800	61927070	18910	18910	18910	18910	100
585	20240502	101700	60036070	18920	18920	18920	18920	3
586	20240502	101600	59979310	18920	18920	18920	18920	0
587	20240502	101500	59979310	18920	18920	18920	18920	0
588	20240502	101400	59979310	18920	18920	18920	18920	0
589	20240502	101300	59979310	18920	18920	18920	18920	0
590	20240502	101200	59979310	18920	18930	18930	18920	211
591	20240502	101100	55986190	18920	18920	18920	18920	0
592	20240502	101000	55986190	18920	18920	18920	18920	80
593	20240502	100900	54472590	18940	18940	18940	18940	4
594	20240502	100800	54396830	18940	18930	18940	18930	106
595	20240502	100700	52390240	18930	18930	18930	18930	0
596	20240502	100600	52390240	18930	18920	18930	18920	11
597	20240502	100500	52182110	18910	18910	18910	18910	0
598	20240502	100400	52182110	18910	18910	18910	18910	90
599	20240502	100300	50480210	18940	18940	18940	18940	1
600	20240502	100200	50461270	18940	18940	18940	18940	0
601	20240502	100100	50461270	18940	18940	18940	18940	0
602	20240502	100000	50461270	18940	18940	18940	18940	4
603	20240502	095900	50385510	18940	18940	18940	18940	0
604	20240502	095800	50385510	18940	18940	18940	18940	0
605	20240502	095700	50385510	18940	18940	18940	18940	0
606	20240502	095600	50385510	18940	18930	18940	18930	167
607	20240502	095500	47223700	18900	18900	18900	18900	0
608	20240502	095400	47223700	18900	18900	18900	18900	0
609	20240502	095300	47223700	18900	18900	18900	18900	0
610	20240502	095200	47223700	18900	18910	18910	18900	121
611	20240502	095100	44936060	18880	18880	18880	18880	0
612	20240502	095000	44936060	18880	18880	18880	18880	0
613	20240502	094900	44936060	18880	18880	18880	18880	0
614	20240502	094800	44936060	18880	18880	18880	18880	0
615	20240502	094700	44936060	18880	18880	18880	18880	20
616	20240502	094600	44558460	18880	18880	18880	18880	0
617	20240502	094500	44558460	18880	18880	18880	18880	1
618	20240502	094400	44539580	18880	18890	18890	18880	191
619	20240502	094300	40932340	18900	18900	18900	18900	0
620	20240502	094200	40932340	18900	18900	18900	18900	0
621	20240502	094100	40932340	18900	18900	18900	18900	0
622	20240502	094000	40932340	18900	18900	18900	18900	0
623	20240502	093900	40932340	18900	18900	18900	18900	100
624	20240502	093800	39042340	18900	18900	18900	18900	0
625	20240502	093700	39042340	18900	18900	18900	18900	45
626	20240502	093600	38191840	18900	18910	18910	18900	300
627	20240502	093500	32519930	18920	18920	18920	18920	0
628	20240502	093400	32519930	18920	18920	18920	18920	0
629	20240502	093300	32519930	18920	18940	18940	18920	900
630	20240502	093200	15484450	18960	18960	18960	18960	20
631	20240502	093100	15105250	18980	18960	18980	18960	25
632	20240502	093000	14631230	18960	18950	18960	18950	123
633	20240502	092900	12300120	18930	18930	18930	18930	0
634	20240502	092800	12300120	18930	18930	18930	18930	0
635	20240502	092700	12300120	18930	18930	18930	18930	0
636	20240502	092600	12300120	18930	18930	18930	18930	0
637	20240502	092500	12300120	18930	18950	18950	18930	19
638	20240502	092400	11940250	18960	18960	18960	18960	0
639	20240502	092300	11940250	18960	18980	18980	18960	5
640	20240502	092200	11845430	18960	18960	18960	18960	0
641	20240502	092100	11845430	18960	18960	18960	18960	0
642	20240502	092000	11845430	18960	18960	18960	18960	39
643	20240502	091900	11105990	18920	18920	18920	18920	0
644	20240502	091800	11105990	18920	18920	18920	18920	63
645	20240502	091700	9914030	18910	18910	18910	18910	0
646	20240502	091600	9914030	18910	18910	18910	18910	10
647	20240502	091500	9724930	18910	18910	18910	18910	0
648	20240502	091400	9724930	18910	18910	18910	18910	0
649	20240502	091300	9724930	18910	18910	18910	18910	2
650	20240502	091200	9687110	18910	18910	18910	18910	0
651	20240502	091100	9687110	18910	18910	18910	18910	0
652	20240502	091000	9687110	18910	18960	18960	18910	34
653	20240502	090900	9043620	18940	18940	18940	18940	9
654	20240502	090800	8873160	18940	18940	18940	18940	0
655	20240502	090700	8873160	18940	18940	18940	18940	61
656	20240502	090600	7717820	18930	18920	18930	18920	134
657	20240502	090500	5181940	18920	18920	18920	18920	0
658	20240502	090400	5181940	18920	18920	18920	18920	60
659	20240502	090300	4046740	18920	18920	18920	18920	0
660	20240502	090200	4046740	18920	18920	18920	18920	0
661	20240502	090100	4046740	18920	18920	18920	18920	2
662	20240502	090000	4008900	18890	18910	18910	18890	31