KissMeData/194370/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	203500	253856820	18970	18970	18970	18970	476
3	20240502	203400	253856820	18970	18970	18970	18970	0
4	20240502	203300	253856820	18970	18970	18970	18970	0
5	20240502	203200	253856820	18970	18970	18970	18970	0
6	20240502	203100	253856820	18970	18970	18970	18970	0
7	20240502	203000	253856820	18970	18970	18970	18970	0
8	20240502	202900	253856820	18970	18970	18970	18970	0
9	20240502	202800	253856820	18970	18970	18970	18970	0
10	20240502	202700	253856820	18970	18970	18970	18970	0
11	20240502	202600	253856820	18970	18970	18970	18970	0
12	20240502	202500	253856820	18970	18970	18970	18970	0
13	20240502	202400	253856820	18970	18970	18970	18970	0
14	20240502	202300	253856820	18970	18970	18970	18970	0
15	20240502	202200	253856820	18970	18970	18970	18970	0
16	20240502	202100	253856820	18970	18970	18970	18970	0
17	20240502	202000	253856820	18970	18970	18970	18970	0
18	20240502	201900	253856820	18970	18970	18970	18970	0
19	20240502	201800	253856820	18970	18970	18970	18970	0
20	20240502	201700	253856820	18970	18970	18970	18970	0
21	20240502	201600	253856820	18970	18970	18970	18970	0
22	20240502	201500	253856820	18970	18970	18970	18970	0
23	20240502	201400	253856820	18970	18970	18970	18970	0
24	20240502	201300	253856820	18970	18970	18970	18970	0
25	20240502	201200	253856820	18970	18970	18970	18970	0
26	20240502	201100	253856820	18970	18970	18970	18970	0
27	20240502	201000	253856820	18970	18970	18970	18970	0
28	20240502	200900	253856820	18970	18970	18970	18970	0
29	20240502	200800	253856820	18970	18970	18970	18970	0
30	20240502	200700	253856820	18970	18970	18970	18970	0
31	20240502	200600	253856820	18970	18970	18970	18970	0
32	20240502	200500	253856820	18970	18970	18970	18970	476
33	20240502	200400	253856820	18970	18970	18970	18970	0
34	20240502	200300	253856820	18970	18970	18970	18970	0
35	20240502	200200	253856820	18970	18970	18970	18970	0
36	20240502	200100	253856820	18970	18970	18970	18970	0
37	20240502	200000	253856820	18970	18970	18970	18970	0
38	20240502	195900	253856820	18970	18970	18970	18970	0
39	20240502	195800	253856820	18970	18970	18970	18970	0
40	20240502	195700	253856820	18970	18970	18970	18970	0
41	20240502	195600	253856820	18970	18970	18970	18970	0
42	20240502	195500	253856820	18970	18970	18970	18970	0
43	20240502	195400	253856820	18970	18970	18970	18970	0
44	20240502	195300	253856820	18970	18970	18970	18970	0
45	20240502	195200	253856820	18970	18970	18970	18970	0
46	20240502	195100	253856820	18970	18970	18970	18970	0
47	20240502	195000	253856820	18970	18970	18970	18970	0
48	20240502	194900	253856820	18970	18970	18970	18970	0
49	20240502	194800	253856820	18970	18970	18970	18970	0
50	20240502	194700	253856820	18970	18970	18970	18970	0
51	20240502	194600	253856820	18970	18970	18970	18970	0
52	20240502	194500	253856820	18970	18970	18970	18970	0
53	20240502	194400	253856820	18970	18970	18970	18970	0
54	20240502	194300	253856820	18970	18970	18970	18970	0
55	20240502	194200	253856820	18970	18970	18970	18970	0
56	20240502	194100	253856820	18970	18970	18970	18970	0
57	20240502	194000	253856820	18970	18970	18970	18970	0
58	20240502	193900	253856820	18970	18970	18970	18970	0
59	20240502	193800	253856820	18970	18970	18970	18970	0
60	20240502	193700	253856820	18970	18970	18970	18970	0
61	20240502	193600	253856820	18970	18970	18970	18970	0
62	20240502	193500	253856820	18970	18970	18970	18970	476
63	20240502	193400	253856820	18970	18970	18970	18970	0
64	20240502	193300	253856820	18970	18970	18970	18970	0
65	20240502	193200	253856820	18970	18970	18970	18970	0
66	20240502	193100	253856820	18970	18970	18970	18970	0
67	20240502	193000	253856820	18970	18970	18970	18970	0
68	20240502	192900	253856820	18970	18970	18970	18970	0
69	20240502	192800	253856820	18970	18970	18970	18970	0
70	20240502	192700	253856820	18970	18970	18970	18970	0
71	20240502	192600	253856820	18970	18970	18970	18970	0
72	20240502	192500	253856820	18970	18970	18970	18970	0
73	20240502	192400	253856820	18970	18970	18970	18970	0
74	20240502	192300	253856820	18970	18970	18970	18970	0
75	20240502	192200	253856820	18970	18970	18970	18970	0
76	20240502	192100	253856820	18970	18970	18970	18970	0
77	20240502	192000	253856820	18970	18970	18970	18970	0
78	20240502	191900	253856820	18970	18970	18970	18970	0
79	20240502	191800	253856820	18970	18970	18970	18970	0
80	20240502	191700	253856820	18970	18970	18970	18970	0
81	20240502	191600	253856820	18970	18970	18970	18970	0
82	20240502	191500	253856820	18970	18970	18970	18970	0
83	20240502	191400	253856820	18970	18970	18970	18970	0
84	20240502	191300	253856820	18970	18970	18970	18970	0
85	20240502	191200	253856820	18970	18970	18970	18970	0
86	20240502	191100	253856820	18970	18970	18970	18970	0
87	20240502	191000	253856820	18970	18970	18970	18970	0
88	20240502	190900	253856820	18970	18970	18970	18970	0
89	20240502	190800	253856820	18970	18970	18970	18970	0
90	20240502	190700	253856820	18970	18970	18970	18970	0
91	20240502	190600	253856820	18970	18970	18970	18970	0
92	20240502	190500	253856820	18970	18970	18970	18970	476
93	20240502	190400	253856820	18970	18970	18970	18970	0
94	20240502	190300	253856820	18970	18970	18970	18970	0
95	20240502	190200	253856820	18970	18970	18970	18970	0
96	20240502	190100	253856820	18970	18970	18970	18970	0
97	20240502	190000	253856820	18970	18970	18970	18970	0
98	20240502	185900	253856820	18970	18970	18970	18970	0
99	20240502	185800	253856820	18970	18970	18970	18970	0
100	20240502	185700	253856820	18970	18970	18970	18970	0
101	20240502	185600	253856820	18970	18970	18970	18970	0
102	20240502	185500	253856820	18970	18970	18970	18970	0
103	20240502	185400	253856820	18970	18970	18970	18970	0
104	20240502	185300	253856820	18970	18970	18970	18970	0
105	20240502	185200	253856820	18970	18970	18970	18970	0
106	20240502	185100	253856820	18970	18970	18970	18970	0
107	20240502	185000	253856820	18970	18970	18970	18970	0
108	20240502	184900	253856820	18970	18970	18970	18970	0
109	20240502	184800	253856820	18970	18970	18970	18970	0
110	20240502	184700	253856820	18970	18970	18970	18970	0
111	20240502	184600	253856820	18970	18970	18970	18970	0
112	20240502	184500	253856820	18970	18970	18970	18970	0
113	20240502	184400	253856820	18970	18970	18970	18970	0
114	20240502	184300	253856820	18970	18970	18970	18970	0
115	20240502	184200	253856820	18970	18970	18970	18970	0
116	20240502	184100	253856820	18970	18970	18970	18970	0
117	20240502	184000	253856820	18970	18970	18970	18970	0
118	20240502	183900	253856820	18970	18970	18970	18970	0
119	20240502	183800	253856820	18970	18970	18970	18970	0
120	20240502	183700	253856820	18970	18970	18970	18970	0
121	20240502	183600	253856820	18970	18970	18970	18970	0
122	20240502	183500	253856820	18970	18970	18970	18970	476
123	20240502	183400	253856820	18970	18970	18970	18970	0
124	20240502	183300	253856820	18970	18970	18970	18970	0
125	20240502	183200	253856820	18970	18970	18970	18970	0
126	20240502	183100	253856820	18970	18970	18970	18970	0
127	20240502	183000	253856820	18970	18970	18970	18970	0
128	20240502	182900	253856820	18970	18970	18970	18970	0
129	20240502	182800	253856820	18970	18970	18970	18970	0
130	20240502	182700	253856820	18970	18970	18970	18970	0
131	20240502	182600	253856820	18970	18970	18970	18970	0
132	20240502	182500	253856820	18970	18970	18970	18970	0
133	20240502	182400	253856820	18970	18970	18970	18970	0
134	20240502	182300	253856820	18970	18970	18970	18970	0
135	20240502	182200	253856820	18970	18970	18970	18970	0
136	20240502	182100	253856820	18970	18970	18970	18970	0
137	20240502	182000	253856820	18970	18970	18970	18970	0
138	20240502	181900	253856820	18970	18970	18970	18970	0
139	20240502	181800	253856820	18970	18970	18970	18970	0
140	20240502	181700	253856820	18970	18970	18970	18970	0
141	20240502	181600	253856820	18970	18970	18970	18970	0
142	20240502	181500	253856820	18970	18970	18970	18970	0
143	20240502	181400	253856820	18970	18970	18970	18970	0
144	20240502	181300	253856820	18970	18970	18970	18970	0
145	20240502	181200	253856820	18970	18970	18970	18970	0
146	20240502	181100	253856820	18970	18970	18970	18970	0
147	20240502	181000	253856820	18970	18970	18970	18970	0
148	20240502	180900	253856820	18970	18970	18970	18970	0
149	20240502	180800	253856820	18970	18970	18970	18970	0
150	20240502	180700	253856820	18970	18970	18970	18970	0
151	20240502	180600	253856820	18970	18970	18970	18970	0
152	20240502	180500	253856820	18970	18970	18970	18970	476
153	20240502	180400	253856820	18970	18970	18970	18970	0
154	20240502	180300	253856820	18970	18970	18970	18970	0
155	20240502	180200	253856820	18970	18970	18970	18970	0
156	20240502	180100	253856820	18970	18970	18970	18970	0
157	20240502	180000	253856820	18970	18970	18970	18970	0
158	20240502	175900	253856820	18970	18970	18970	18970	0
159	20240502	175800	253856820	18970	18970	18970	18970	0
160	20240502	175700	253856820	18970	18970	18970	18970	0
161	20240502	175600	253856820	18970	18970	18970	18970	0
162	20240502	175500	253856820	18970	18970	18970	18970	0
163	20240502	175400	253856820	18970	18970	18970	18970	0
164	20240502	175300	253856820	18970	18970	18970	18970	0
165	20240502	175200	253856820	18970	18970	18970	18970	0
166	20240502	175100	253856820	18970	18970	18970	18970	0
167	20240502	175000	253856820	18970	18970	18970	18970	0
168	20240502	174900	253856820	18970	18970	18970	18970	0
169	20240502	174800	253856820	18970	18970	18970	18970	0
170	20240502	174700	253856820	18970	18970	18970	18970	0
171	20240502	174600	253856820	18970	18970	18970	18970	0
172	20240502	174500	253856820	18970	18970	18970	18970	0
173	20240502	174400	253856820	18970	18970	18970	18970	0
174	20240502	174300	253856820	18970	18970	18970	18970	0
175	20240502	174200	253856820	18970	18970	18970	18970	0
176	20240502	174100	253856820	18970	18970	18970	18970	0
177	20240502	174000	253856820	18970	18970	18970	18970	0
178	20240502	173900	253856820	18970	18970	18970	18970	0
179	20240502	173800	253856820	18970	18970	18970	18970	0
180	20240502	173700	253856820	18970	18970	18970	18970	0
181	20240502	173600	253856820	18970	18970	18970	18970	0
182	20240502	173500	253856820	18970	18970	18970	18970	476
183	20240502	173400	253856820	18970	18970	18970	18970	0
184	20240502	173300	253856820	18970	18970	18970	18970	0
185	20240502	173200	253856820	18970	18970	18970	18970	0
186	20240502	173100	253856820	18970	18970	18970	18970	0
187	20240502	173000	253856820	18970	18970	18970	18970	0
188	20240502	172900	253856820	18970	18970	18970	18970	0
189	20240502	172800	253856820	18970	18970	18970	18970	0
190	20240502	172700	253856820	18970	18970	18970	18970	0
191	20240502	172600	253856820	18970	18970	18970	18970	0
192	20240502	172500	253856820	18970	18970	18970	18970	0
193	20240502	172400	253856820	18970	18970	18970	18970	0
194	20240502	172300	253856820	18970	18970	18970	18970	0
195	20240502	172200	253856820	18970	18970	18970	18970	0
196	20240502	172100	253856820	18970	18970	18970	18970	0
197	20240502	172000	253856820	18970	18970	18970	18970	0
198	20240502	171900	253856820	18970	18970	18970	18970	0
199	20240502	171800	253856820	18970	18970	18970	18970	0
200	20240502	171700	253856820	18970	18970	18970	18970	0
201	20240502	171600	253856820	18970	18970	18970	18970	0
202	20240502	171500	253856820	18970	18970	18970	18970	0
203	20240502	171400	253856820	18970	18970	18970	18970	0
204	20240502	171300	253856820	18970	18970	18970	18970	0
205	20240502	171200	253856820	18970	18970	18970	18970	0
206	20240502	171100	253856820	18970	18970	18970	18970	0
207	20240502	171000	253856820	18970	18970	18970	18970	0
208	20240502	170900	253856820	18970	18970	18970	18970	0
209	20240502	170800	253856820	18970	18970	18970	18970	0
210	20240502	170700	253856820	18970	18970	18970	18970	0
211	20240502	170600	253856820	18970	18970	18970	18970	0
212	20240502	170500	253856820	18970	18970	18970	18970	476
213	20240502	170400	253856820	18970	18970	18970	18970	0
214	20240502	170300	253856820	18970	18970	18970	18970	0
215	20240502	170200	253856820	18970	18970	18970	18970	0
216	20240502	170100	253856820	18970	18970	18970	18970	0
217	20240502	170000	253856820	18970	18970	18970	18970	0
218	20240502	165900	253856820	18970	18970	18970	18970	0
219	20240502	165800	253856820	18970	18970	18970	18970	0
220	20240502	165700	253856820	18970	18970	18970	18970	0
221	20240502	165600	253856820	18970	18970	18970	18970	0
222	20240502	165500	253856820	18970	18970	18970	18970	0
223	20240502	165400	253856820	18970	18970	18970	18970	0
224	20240502	165300	253856820	18970	18970	18970	18970	0
225	20240502	165200	253856820	18970	18970	18970	18970	0
226	20240502	165100	253856820	18970	18970	18970	18970	0
227	20240502	165000	253856820	18970	18970	18970	18970	0
228	20240502	164900	253856820	18970	18970	18970	18970	0
229	20240502	164800	253856820	18970	18970	18970	18970	0
230	20240502	164700	253856820	18970	18970	18970	18970	0
231	20240502	164600	253856820	18970	18970	18970	18970	0
232	20240502	164500	253856820	18970	18970	18970	18970	0
233	20240502	164400	253856820	18970	18970	18970	18970	0
234	20240502	164300	253856820	18970	18970	18970	18970	0
235	20240502	164200	253856820	18970	18970	18970	18970	0
236	20240502	164100	253856820	18970	18970	18970	18970	0
237	20240502	164000	253856820	18970	18970	18970	18970	0
238	20240502	163900	253856820	18970	18970	18970	18970	0
239	20240502	163800	253856820	18970	18970	18970	18970	0
240	20240502	163700	253856820	18970	18970	18970	18970	0
241	20240502	163600	253856820	18970	18970	18970	18970	0
242	20240502	163500	253856820	18970	18970	18970	18970	476
243	20240502	163400	253856820	18970	18970	18970	18970	0
244	20240502	163300	253856820	18970	18970	18970	18970	0
245	20240502	163200	253856820	18970	18970	18970	18970	0
246	20240502	163100	253856820	18970	18970	18970	18970	0
247	20240502	163000	253856820	18970	18970	18970	18970	0
248	20240502	162900	253856820	18970	18970	18970	18970	0
249	20240502	162800	253856820	18970	18970	18970	18970	0
250	20240502	162700	253856820	18970	18970	18970	18970	0
251	20240502	162600	253856820	18970	18970	18970	18970	0
252	20240502	162500	253856820	18970	18970	18970	18970	0
253	20240502	162400	253856820	18970	18970	18970	18970	0
254	20240502	162300	253856820	18970	18970	18970	18970	0
255	20240502	162200	253856820	18970	18970	18970	18970	0
256	20240502	162100	253856820	18970	18970	18970	18970	0
257	20240502	162000	253856820	18970	18970	18970	18970	0
258	20240502	161900	253856820	18970	18970	18970	18970	0
259	20240502	161800	253856820	18970	18970	18970	18970	0
260	20240502	161700	253856820	18970	18970	18970	18970	0
261	20240502	161600	253856820	18970	18970	18970	18970	0
262	20240502	161500	253856820	18970	18970	18970	18970	0
263	20240502	161400	253856820	18970	18970	18970	18970	0
264	20240502	161300	253856820	18970	18970	18970	18970	0
265	20240502	161200	253856820	18970	18970	18970	18970	0
266	20240502	161100	253856820	18970	18970	18970	18970	0
267	20240502	161000	253856820	18970	18970	18970	18970	0
268	20240502	160900	253856820	18970	18970	18970	18970	0
269	20240502	160800	253856820	18970	18970	18970	18970	0
270	20240502	160700	253856820	18970	18970	18970	18970	0
271	20240502	160600	253856820	18970	18970	18970	18970	0
272	20240502	160500	253856820	18970	18970	18970	18970	476
273	20240502	160400	253856820	18970	18970	18970	18970	0
274	20240502	160300	253856820	18970	18970	18970	18970	0
275	20240502	160200	253856820	18970	18970	18970	18970	0
276	20240502	160100	253856820	18970	18970	18970	18970	0
277	20240502	160000	253856820	18970	18970	18970	18970	0
278	20240502	155900	253856820	18970	18970	18970	18970	0
279	20240502	155800	253856820	18970	18970	18970	18970	0
280	20240502	155700	253856820	18970	18970	18970	18970	0
281	20240502	155600	253856820	18970	18970	18970	18970	0
282	20240502	155500	253856820	18970	18970	18970	18970	0
283	20240502	155400	253856820	18970	18970	18970	18970	0
284	20240502	155300	253856820	18970	18970	18970	18970	0
285	20240502	155200	253856820	18970	18970	18970	18970	0
286	20240502	155100	253856820	18970	18970	18970	18970	0
287	20240502	155000	253856820	18970	18970	18970	18970	0
288	20240502	154900	253856820	18970	18970	18970	18970	0
289	20240502	154800	253856820	18970	18970	18970	18970	0
290	20240502	154700	253856820	18970	18970	18970	18970	0
291	20240502	154600	253856820	18970	18970	18970	18970	0
292	20240502	154500	253856820	18970	18970	18970	18970	0
293	20240502	154400	253856820	18970	18970	18970	18970	0
294	20240502	154300	253856820	18970	18970	18970	18970	0
295	20240502	154200	253856820	18970	18970	18970	18970	0
296	20240502	154100	253856820	18970	18970	18970	18970	0
297	20240502	154000	253856820	18970	18970	18970	18970	0
298	20240502	153900	253856820	18970	18970	18970	18970	0
299	20240502	153800	253856820	18970	18970	18970	18970	0
300	20240502	153700	253856820	18970	18970	18970	18970	0
301	20240502	153600	253856820	18970	18970	18970	18970	0
302	20240502	153500	253856820	18970	18970	18970	18970	476
303	20240502	153400	253856820	18970	18970	18970	18970	0
304	20240502	153300	253856820	18970	18970	18970	18970	0
305	20240502	153200	253856820	18970	18970	18970	18970	0
306	20240502	153100	253856820	18970	18970	18970	18970	0
307	20240502	153000	253856820	18970	18970	18970	18970	476
308	20240502	152900	244827100	18930	18930	18930	18930	0
309	20240502	152800	244827100	18930	18930	18930	18930	0
310	20240502	152700	244827100	18930	18930	18930	18930	0
311	20240502	152600	244827100	18930	18930	18930	18930	0
312	20240502	152500	244827100	18930	18930	18930	18930	0
313	20240502	152400	244827100	18930	18930	18930	18930	0
314	20240502	152300	244827100	18930	18930	18930	18930	0
315	20240502	152200	244827100	18930	18930	18930	18930	0
316	20240502	152100	244827100	18930	18930	18930	18930	0
317	20240502	152000	244827100	18930	18930	18930	18930	0
318	20240502	151900	244827100	18930	18930	18950	18910	48
319	20240502	151800	243918380	18950	18920	18950	18920	40
320	20240502	151700	243161420	18940	18940	18940	18930	12
321	20240502	151600	242934200	18950	18950	18950	18950	48
322	20240502	151500	242024600	18950	18950	18950	18950	7
323	20240502	151400	241891950	18940	18940	18940	18940	13
324	20240502	151300	241645730	18950	18940	18950	18940	7
325	20240502	151200	241513090	18950	18950	18950	18950	0
326	20240502	151100	241513090	18950	18950	18950	18950	74
327	20240502	151000	240110790	18960	18960	18960	18960	35
328	20240502	150900	239447190	18970	18970	18970	18960	41
329	20240502	150800	238669530	18960	18960	18960	18960	0
330	20240502	150700	238669530	18960	18960	18960	18960	6
331	20240502	150600	238555770	18960	18960	18960	18960	34
332	20240502	150500	237911130	18940	18940	18940	18940	0
333	20240502	150400	237911130	18940	18940	18940	18940	0
334	20240502	150300	237911130	18940	18940	18940	18940	1
335	20240502	150200	237892190	18940	18950	18950	18940	50
336	20240502	150100	236945180	18940	18940	18940	18940	0
337	20240502	150000	236945180	18940	18940	18940	18940	0
338	20240502	145900	236945180	18940	18940	18940	18940	0
339	20240502	145800	236945180	18940	18940	18940	18940	332
340	20240502	145700	230657100	18940	18940	18940	18940	0
341	20240502	145600	230657100	18940	18940	18940	18940	0
342	20240502	145500	230657100	18940	18970	18970	18940	255
343	20240502	145400	225824380	18960	18960	18960	18960	10
344	20240502	145300	225634780	18960	18960	18960	18960	0
345	20240502	145200	225634780	18960	18960	18960	18960	1
346	20240502	145100	225615820	18960	18960	18960	18960	0
347	20240502	145000	225615820	18960	18960	18960	18960	0
348	20240502	144900	225615820	18960	18960	18960	18960	0
349	20240502	144800	225615820	18960	18960	18960	18960	0
350	20240502	144700	225615820	18960	18960	18960	18960	0
351	20240502	144600	225615820	18960	18960	18960	18960	0
352	20240502	144500	225615820	18960	18960	18960	18960	43
353	20240502	144400	224800540	18960	18960	18960	18960	0
354	20240502	144300	224800540	18960	18960	18960	18960	14
355	20240502	144200	224535100	18960	18960	18960	18960	0
356	20240502	144100	224535100	18960	18960	18960	18960	27
357	20240502	144000	224023180	18960	18960	18960	18960	36
358	20240502	143900	223340620	18960	18960	18960	18960	0
359	20240502	143800	223340620	18960	18960	18960	18960	0
360	20240502	143700	223340620	18960	18960	18960	18960	34
361	20240502	143600	222695980	18970	18970	18970	18970	27
362	20240502	143500	222183790	18970	18970	18970	18970	0
363	20240502	143400	222183790	18970	18970	18970	18970	300
364	20240502	143300	216492790	18960	18960	18960	18960	0
365	20240502	143200	216492790	18960	18960	18970	18960	268
366	20240502	143100	211411140	18960	18960	18960	18960	173
367	20240502	143000	208131060	18950	18950	18950	18950	0
368	20240502	142900	208131060	18950	18950	18950	18950	27
369	20240502	142800	207619410	18950	18950	18950	18950	0
370	20240502	142700	207619410	18950	18950	18950	18950	28
371	20240502	142600	207088810	18950	18960	18960	18950	26
372	20240502	142500	206596090	18970	18970	18970	18970	27
373	20240502	142400	206083900	18970	18970	18970	18970	10
374	20240502	142300	205894200	18970	18970	18970	18970	0
375	20240502	142200	205894200	18970	18970	18970	18970	27
376	20240502	142100	205382010	18970	18970	18970	18970	0
377	20240502	142000	205382010	18970	18970	18970	18970	28
378	20240502	141900	204850850	18970	18970	18970	18970	0
379	20240502	141800	204850850	18970	18970	18970	18970	27
380	20240502	141700	204338660	18970	18970	18970	18970	0
381	20240502	141600	204338660	18970	18970	18970	18970	4
382	20240502	141500	204262780	18970	18970	18970	18970	27
383	20240502	141400	203750590	18970	18970	18970	18970	0
384	20240502	141300	203750590	18970	18970	18970	18970	26
385	20240502	141200	203257370	18970	18970	18970	18970	0
386	20240502	141100	203257370	18970	18970	18970	18970	27
387	20240502	141000	202745180	18970	18970	18970	18970	0
388	20240502	140900	202745180	18970	18950	18970	18950	2
389	20240502	140800	202707260	18970	18970	18970	18970	27
390	20240502	140700	202195070	18970	18970	18970	18970	12
391	20240502	140600	201967430	18970	18970	18970	18970	27
392	20240502	140500	201455240	18970	18970	18970	18970	16
393	20240502	140400	201151720	18960	18960	18960	18960	36
394	20240502	140300	200469160	18960	18960	18960	18960	0
395	20240502	140200	200469160	18960	18960	18960	18960	0
396	20240502	140100	200469160	18960	18960	18960	18960	27
397	20240502	140000	199957240	18960	18960	18960	18960	0
398	20240502	135900	199957240	18960	18960	18960	18960	282
399	20240502	135800	194610520	18960	18960	18960	18960	0
400	20240502	135700	194610520	18960	18960	18960	18960	0
401	20240502	135600	194610520	18960	18960	18960	18960	217
402	20240502	135500	190496200	18960	18950	18960	18950	4
403	20240502	135400	190420390	18960	18960	18960	18960	27
404	20240502	135300	189908470	18960	18960	18960	18960	0
405	20240502	135200	189908470	18960	18960	18960	18960	54
406	20240502	135100	188884630	18960	18960	18960	18960	0
407	20240502	135000	188884630	18960	18960	18960	18960	27
408	20240502	134900	188372710	18960	18960	18960	18960	6
409	20240502	134800	188258950	18960	18950	18960	18950	25
410	20240502	134700	187785000	18950	18950	18950	18950	78
411	20240502	134600	186306900	18950	18950	18950	18950	16
412	20240502	134500	186003700	18950	18950	18950	18950	5
413	20240502	134400	185908950	18940	18940	18940	18940	28
414	20240502	134300	185378630	18940	18940	18940	18940	0
415	20240502	134200	185378630	18940	18940	18940	18940	0
416	20240502	134100	185378630	18940	18940	18940	18940	26
417	20240502	134000	184886190	18940	18940	18940	18940	5
418	20240502	133900	184791490	18940	18940	18940	18940	400
419	20240502	133800	177215490	18930	18930	18930	18930	52
420	20240502	133700	176231130	18930	18940	18940	18930	36
421	20240502	133600	175549470	18950	18960	18960	18950	45
422	20240502	133500	174696450	18960	18960	18960	18960	19
423	20240502	133400	174336210	18970	18970	18970	18970	27
424	20240502	133300	173824020	18970	18970	18970	18970	0
425	20240502	133200	173824020	18970	18970	18970	18970	49
426	20240502	133100	172894490	18970	18970	18970	18970	0
427	20240502	133000	172894490	18970	18970	18970	18970	0
428	20240502	132900	172894490	18970	18970	18970	18970	64
429	20240502	132800	171680410	18970	18970	18970	18970	59
430	20240502	132700	170561180	18970	18980	18980	18970	83
431	20240502	132600	168986400	18980	18980	18980	18980	7
432	20240502	132500	168853540	18980	18980	18980	18980	0
433	20240502	132400	168853540	18980	18970	18980	18970	113
434	20240502	132300	166709530	18970	18970	18970	18970	0
435	20240502	132200	166709530	18970	18970	18970	18970	28
436	20240502	132100	166178370	18980	18980	18980	18980	21
437	20240502	132000	165779790	18980	18970	18980	18970	39
438	20240502	131900	165039590	18970	18980	18980	18970	11
439	20240502	131800	164830840	18980	18980	18980	18970	13
440	20240502	131700	164584150	18980	18980	18980	18980	30
441	20240502	131600	164014750	18980	18970	18980	18970	27
442	20240502	131500	163502550	18970	18970	18970	18970	29
443	20240502	131400	162952420	18980	18980	18980	18980	30
444	20240502	131300	162383020	18980	18980	18980	18980	27
445	20240502	131200	161870560	18980	18980	18980	18980	8
446	20240502	131100	161718720	18980	18980	18980	18980	58
447	20240502	131000	160617880	18980	18980	18980	18980	5
448	20240502	130900	160522980	18980	18980	18980	18980	0
449	20240502	130800	160522980	18980	18980	18980	18980	28
450	20240502	130700	159991540	18980	18980	18980	18980	0
451	20240502	130600	159991540	18980	18980	18980	18980	27
452	20240502	130500	159479080	18980	18970	18980	18970	2
453	20240502	130400	159441130	18980	18960	18980	18960	29
454	20240502	130300	158890930	18960	18950	18960	18950	13
455	20240502	130200	158644540	18960	18970	18970	18960	91
456	20240502	130100	156919170	18980	18980	18980	18970	32
457	20240502	130000	156311830	18980	18980	18980	18980	6
458	20240502	125900	156197950	18980	18980	18980	18980	36
459	20240502	125800	155514670	18980	18980	18980	18980	11
460	20240502	125700	155305890	18980	18960	18980	18960	134
461	20240502	125600	152764400	18960	18960	18960	18960	2
462	20240502	125500	152726480	18960	18960	18960	18960	52
463	20240502	125400	151740560	18960	18960	18960	18960	54
464	20240502	125300	150716720	18960	18960	18960	18960	0
465	20240502	125200	150716720	18960	18960	18960	18960	64
466	20240502	125100	149503280	18960	18960	18960	18960	0
467	20240502	125000	149503280	18960	18960	18960	18960	27
468	20240502	124900	148991360	18930	18940	18940	18930	13
469	20240502	124800	148745160	18900	18900	18900	18900	0
470	20240502	124700	148745160	18900	18900	18900	18900	0
471	20240502	124600	148745160	18900	18900	18900	18900	0
472	20240502	124500	148745160	18900	18900	18900	18900	0
473	20240502	124400	148745160	18900	18900	18900	18900	0
474	20240502	124300	148745160	18900	18900	18900	18900	100
475	20240502	124200	146855160	18900	18920	18920	18900	15
476	20240502	124100	146571550	18960	18960	18960	18920	29
477	20240502	124000	146021750	18960	18960	18960	18960	0
478	20240502	123900	146021750	18960	18960	18960	18960	0
479	20240502	123800	146021750	18960	18950	18960	18950	90
480	20240502	123700	144315930	18950	18950	18950	18950	0
481	20240502	123600	144315930	18950	18950	18950	18950	27
482	20240502	123500	143804280	18950	18950	18950	18950	0
483	20240502	123400	143804280	18950	18950	18950	18950	27
484	20240502	123300	143292630	18950	18950	18950	18950	0
485	20240502	123200	143292630	18950	18950	18950	18950	0
486	20240502	123100	143292630	18950	18950	18950	18950	27
487	20240502	123000	142780980	18950	18950	18950	18950	52
488	20240502	122900	141795580	18950	18950	18950	18950	27
489	20240502	122800	141283930	18950	18950	18950	18950	0
490	20240502	122700	141283930	18950	18950	18950	18950	27
491	20240502	122600	140772280	18950	18950	18950	18950	0
492	20240502	122500	140772280	18950	18950	18950	18950	27
493	20240502	122400	140260630	18950	18950	18950	18950	0
494	20240502	122300	140260630	18950	18950	18950	18950	0
495	20240502	122200	140260630	18950	18950	18950	18950	26
496	20240502	122100	139767930	18950	18950	18950	18950	0
497	20240502	122000	139767930	18950	18950	18950	18950	27
498	20240502	121900	139256280	18950	18950	18950	18950	0
499	20240502	121800	139256280	18950	18950	18950	18950	65
500	20240502	121700	138024530	18960	18960	18960	18960	0
501	20240502	121600	138024530	18960	18960	18960	18960	0
502	20240502	121500	138024530	18960	18960	18960	18960	27
503	20240502	121400	137512610	18960	18960	18960	18960	1
504	20240502	121300	137493650	18950	18950	18950	18950	0
505	20240502	121200	137493650	18950	18950	18950	18950	0
506	20240502	121100	137493650	18950	18950	18950	18950	39
507	20240502	121000	136754600	18950	18950	18950	18950	3
508	20240502	120900	136697750	18950	18950	18950	18950	0
509	20240502	120800	136697750	18950	18950	18950	18950	2
510	20240502	120700	136659850	18950	18950	18950	18950	27
511	20240502	120600	136148200	18950	18950	18950	18950	0
512	20240502	120500	136148200	18950	18950	18950	18950	0
513	20240502	120400	136148200	18950	18950	18950	18950	28
514	20240502	120300	135617600	18950	18950	18950	18950	0
515	20240502	120200	135617600	18950	18950	18950	18950	53
516	20240502	120100	134613250	18950	18910	18950	18910	2
517	20240502	120000	134575390	18950	18950	18950	18950	0
518	20240502	115900	134575390	18950	18950	18950	18950	100
519	20240502	115800	132680390	18950	18950	18950	18950	10
520	20240502	115700	132490890	18950	18950	18950	18950	31
521	20240502	115600	131903440	18960	18960	18960	18960	0
522	20240502	115500	131903440	18960	18900	18960	18900	29
523	20240502	115400	131353930	18900	18900	18900	18900	0
524	20240502	115300	131353930	18900	18900	18900	18900	0
525	20240502	115200	131353930	18900	18900	18900	18900	6
526	20240502	115100	131240530	18890	18890	18890	18890	0
527	20240502	115000	131240530	18890	18890	18890	18890	50
528	20240502	114900	130296030	18890	18890	18890	18890	0
529	20240502	114800	130296030	18890	18890	18890	18890	27
530	20240502	114700	129786000	18860	18860	18860	18860	0
531	20240502	114600	129786000	18860	18860	18860	18860	0
532	20240502	114500	129786000	18860	18860	18860	18860	1
533	20240502	114400	129767140	18850	18850	18850	18850	44
534	20240502	114300	128937740	18810	18810	18810	18810	0
535	20240502	114200	128937740	18810	18810	18810	18810	0
536	20240502	114100	128937740	18810	18810	18810	18810	0
537	20240502	114000	128937740	18810	18810	18810	18810	0
538	20240502	113900	128937740	18810	18810	18810	18810	0
539	20240502	113800	128937740	18810	18810	18810	18810	1
540	20240502	113700	128918930	18820	18840	18840	18820	247
541	20240502	113600	124267560	18840	18890	18890	18840	389
542	20240502	113500	116936450	18950	18950	18950	18950	0
543	20240502	113400	116936450	18950	18950	18950	18950	26
544	20240502	113300	116443750	18850	18850	18850	18850	0
545	20240502	113200	116443750	18850	18850	18850	18850	0
546	20240502	113100	116443750	18850	18850	18850	18850	0
547	20240502	113000	116443750	18850	18850	18850	18850	0
548	20240502	112900	116443750	18850	18850	18850	18850	0
549	20240502	112800	116443750	18850	18850	18850	18850	0
550	20240502	112700	116443750	18850	18850	18850	18850	0
551	20240502	112600	116443750	18850	18850	18850	18850	0
552	20240502	112500	116443750	18850	18880	18880	18840	45
553	20240502	112400	115595310	18890	18890	18890	18890	20
554	20240502	112300	115217510	18890	18890	18890	18890	0
555	20240502	112200	115217510	18890	18890	18890	18890	0
556	20240502	112100	115217510	18890	18890	18890	18890	0
557	20240502	112000	115217510	18890	18890	18890	18890	0
558	20240502	111900	115217510	18890	18890	18890	18890	6
559	20240502	111800	115104170	18980	18980	18980	18980	0
560	20240502	111700	115104170	18980	18980	18980	18980	0
561	20240502	111600	115104170	18980	18900	18980	18900	2
562	20240502	111500	115066290	18970	18970	18970	18970	5
563	20240502	111400	114971440	18910	18910	18910	18910	2
564	20240502	111300	114933620	18890	18890	18890	18890	0
565	20240502	111200	114933620	18890	18890	18890	18890	0
566	20240502	111100	114933620	18890	18890	18890	18890	0
567	20240502	111000	114933620	18890	18890	18890	18890	0
568	20240502	110900	114933620	18890	18890	18890	18890	0
569	20240502	110800	114933620	18890	18890	18890	18890	0
570	20240502	110700	114933620	18890	18890	18890	18890	0
571	20240502	110600	114933620	18890	18890	18890	18890	0
572	20240502	110500	114933620	18890	18890	18890	18890	0
573	20240502	110400	114933620	18890	18890	18890	18890	0
574	20240502	110300	114933620	18890	18900	18900	18890	222
575	20240502	110200	110739830	18900	18900	18900	18900	0
576	20240502	110100	110739830	18900	18900	18900	18900	0
577	20240502	110000	110739830	18900	18900	18900	18900	33
578	20240502	105900	110116130	18900	18900	18900	18900	0
579	20240502	105800	110116130	18900	18900	18900	18900	0
580	20240502	105700	110116130	18900	18900	18900	18900	0
581	20240502	105600	110116130	18900	18900	18900	18900	0
582	20240502	105500	110116130	18900	18900	18900	18900	0
583	20240502	105400	110116130	18900	18900	18900	18900	0
584	20240502	105300	110116130	18900	18900	18900	18900	0
585	20240502	105200	110116130	18900	18900	18900	18900	101
586	20240502	105100	108207230	18980	18970	18980	18970	299
587	20240502	105000	102532390	18970	18970	18970	18970	14
588	20240502	104900	102266810	18970	18970	18970	18970	0
589	20240502	104800	102266810	18970	18960	18970	18960	232
590	20240502	104700	97866030	18960	18960	18960	18960	0
591	20240502	104600	97866030	18960	18960	18960	18960	5
592	20240502	104500	97771230	18960	18960	18960	18960	2
593	20240502	104400	97733310	18980	18980	18980	18980	0
594	20240502	104300	97733310	18980	18980	18980	18980	0
595	20240502	104200	97733310	18980	18960	18980	18960	768
596	20240502	104100	83161270	18950	18940	18950	18940	313
597	20240502	104000	77230220	18930	18910	18930	18910	240
598	20240502	103900	72689420	18910	18900	18910	18900	208
599	20240502	103800	68757090	18890	18880	18890	18880	99
600	20240502	103700	66887480	18820	18820	18820	18820	0
601	20240502	103600	66887480	18820	18820	18820	18820	0
602	20240502	103500	66887480	18820	18820	18820	18820	2
603	20240502	103400	66849840	18850	18850	18850	18850	0
604	20240502	103300	66849840	18850	18850	18850	18850	0
605	20240502	103200	66849840	18850	18850	18850	18850	0
606	20240502	103100	66849840	18850	18850	18850	18850	1
607	20240502	103000	66830990	18860	18870	18870	18860	46
608	20240502	102900	65963420	18890	18890	18890	18890	0
609	20240502	102800	65963420	18890	18890	18890	18890	0
610	20240502	102700	65963420	18890	18890	18890	18890	7
611	20240502	102600	65831190	18890	18890	18890	18890	0
612	20240502	102500	65831190	18890	18890	18890	18890	0
613	20240502	102400	65831190	18890	18890	18890	18890	0
614	20240502	102300	65831190	18890	18890	18890	18890	0
615	20240502	102200	65831190	18890	18890	18890	18890	0
616	20240502	102100	65831190	18890	18890	18890	18890	0
617	20240502	102000	65831190	18890	18890	18890	18890	0
618	20240502	101900	65831190	18890	18890	18890	18890	0
619	20240502	101800	65831190	18890	18890	18890	18890	574
620	20240502	101700	54988330	18900	18900	18900	18900	0
621	20240502	101600	54988330	18900	18900	18900	18900	40
622	20240502	101500	54232330	18960	18960	18960	18960	0
623	20240502	101400	54232330	18960	18960	18960	18960	0
624	20240502	101300	54232330	18960	18960	18960	18960	0
625	20240502	101200	54232330	18960	18960	18960	18960	0
626	20240502	101100	54232330	18960	18960	18960	18960	0
627	20240502	101000	54232330	18960	18960	18960	18960	0
628	20240502	100900	54232330	18960	18900	18960	18900	78
629	20240502	100800	52754320	18900	18900	18900	18900	1
630	20240502	100700	52735420	18900	18910	18910	18900	66
631	20240502	100600	51488010	18900	18900	18900	18900	0
632	20240502	100500	51488010	18900	18900	18900	18900	0
633	20240502	100400	51488010	18900	18900	18900	18900	0
634	20240502	100300	51488010	18900	18910	18910	18900	100
635	20240502	100200	49597790	18960	18960	18960	18960	0
636	20240502	100100	49597790	18960	18960	18960	18960	0
637	20240502	100000	49597790	18960	18960	18960	18960	1
638	20240502	095900	49578830	18920	18920	18920	18920	0
639	20240502	095800	49578830	18920	18920	18920	18920	53
640	20240502	095700	48576070	18960	18960	18960	18960	0
641	20240502	095600	48576070	18960	18960	18960	18960	0
642	20240502	095500	48576070	18960	18920	18960	18920	100
643	20240502	095400	46681300	18930	18950	18950	18930	539
644	20240502	095300	36467570	18950	18950	18950	18950	6
645	20240502	095200	36353870	18960	18960	18960	18960	2
646	20240502	095100	36315950	18950	18960	18960	18950	512
647	20240502	095000	26613130	18970	18970	18970	18970	11
648	20240502	094900	26404460	18970	18960	18970	18960	17
649	20240502	094800	26082050	18960	18960	18960	18960	24
650	20240502	094700	25627010	18960	18970	18970	18960	33
651	20240502	094600	25001250	18950	18960	18960	18950	114
652	20240502	094500	22839900	18950	18940	18950	18940	7
653	20240502	094400	22707270	18930	18920	18930	18920	3
654	20240502	094300	22650490	18920	18910	18920	18910	2
655	20240502	094200	22612660	18900	18890	18900	18890	25
656	20240502	094100	22140170	18900	18900	18900	18900	5
657	20240502	094000	22045670	18900	18900	18900	18900	26
658	20240502	093900	21554270	18900	18900	18900	18890	10
659	20240502	093800	21365300	18900	18890	18900	18890	12
660	20240502	093700	21138510	18890	18880	18890	18880	9
661	20240502	093600	20968510	18890	18890	18890	18890	38
662	20240502	093500	20250690	18890	18880	18890	18880	13
663	20240502	093400	20005200	18880	18870	18880	18850	13
664	20240502	093300	19759870	18870	18860	18870	18860	4
665	20240502	093200	19684410	18850	18850	18850	18850	0
666	20240502	093100	19684410	18850	18850	18850	18850	0
667	20240502	093000	19684410	18850	18850	18850	18850	5
668	20240502	092900	19590160	18820	18750	18820	18750	2
669	20240502	092800	19552590	18730	18840	18840	18730	15
670	20240502	092700	19270910	18820	18830	18830	18820	3
671	20240502	092600	19214440	18840	18840	18840	18840	0
672	20240502	092500	19214440	18840	18840	18840	18840	1
673	20240502	092400	19195600	18810	18810	18810	18810	0
674	20240502	092300	19195600	18810	18810	18810	18810	0
675	20240502	092200	19195600	18810	18850	18890	18810	19
676	20240502	092100	18837050	18850	18760	18850	18710	56
677	20240502	092000	17788650	18850	18780	18850	18750	64
678	20240502	091900	16587260	18870	18870	18870	18870	3
679	20240502	091800	16530650	18770	18770	18770	18770	0
680	20240502	091700	16530650	18770	18770	18770	18770	0
681	20240502	091600	16530650	18770	18770	18770	18770	0
682	20240502	091500	16530650	18770	18780	18780	18770	176
683	20240502	091400	13227090	18900	18900	18900	18900	2
684	20240502	091300	13189290	18900	18860	18900	18860	289
685	20240502	091200	7728600	18860	18850	18860	18850	125
686	20240502	091100	5371860	18850	18850	18850	18850	0
687	20240502	091000	5371860	18850	18810	18850	18810	169
688	20240502	090900	2186350	18850	18850	18850	18850	0
689	20240502	090800	2186350	18850	18850	18850	18850	0
690	20240502	090700	2186350	18850	18850	18850	18850	0
691	20240502	090600	2186350	18850	18850	18850	18850	5
692	20240502	090500	2092100	18860	18860	18860	18860	0
693	20240502	090400	2092100	18860	18760	18860	18760	15
694	20240502	090300	1810210	18770	18710	18770	18710	3
695	20240502	090200	1753970	18770	18770	18770	18770	0
696	20240502	090100	1753970	18770	18770	18770	18770	2
697	20240502	090000	1716430	18800	18870	18870	18800	91