KissMeData/234340/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	204900	662767250	18570	18570	18570	18570	1050
3	20240503	204800	662767250	18570	18570	18570	18570	0
4	20240503	204700	662767250	18570	18570	18570	18570	0
5	20240503	204600	662767250	18570	18570	18570	18570	0
6	20240503	204500	662767250	18570	18570	18570	18570	0
7	20240503	204400	662767250	18570	18570	18570	18570	0
8	20240503	204300	662767250	18570	18570	18570	18570	0
9	20240503	204200	662767250	18570	18570	18570	18570	0
10	20240503	204100	662767250	18570	18570	18570	18570	0
11	20240503	204000	662767250	18570	18570	18570	18570	0
12	20240503	203900	662767250	18570	18570	18570	18570	0
13	20240503	203800	662767250	18570	18570	18570	18570	0
14	20240503	203700	662767250	18570	18570	18570	18570	0
15	20240503	203600	662767250	18570	18570	18570	18570	0
16	20240503	203500	662767250	18570	18570	18570	18570	0
17	20240503	203400	662767250	18570	18570	18570	18570	0
18	20240503	203300	662767250	18570	18570	18570	18570	0
19	20240503	203200	662767250	18570	18570	18570	18570	0
20	20240503	203100	662767250	18570	18570	18570	18570	0
21	20240503	203000	662767250	18570	18570	18570	18570	0
22	20240503	202900	662767250	18570	18570	18570	18570	0
23	20240503	202800	662767250	18570	18570	18570	18570	0
24	20240503	202700	662767250	18570	18570	18570	18570	0
25	20240503	202600	662767250	18570	18570	18570	18570	0
26	20240503	202500	662767250	18570	18570	18570	18570	0
27	20240503	202400	662767250	18570	18570	18570	18570	0
28	20240503	202300	662767250	18570	18570	18570	18570	0
29	20240503	202200	662767250	18570	18570	18570	18570	0
30	20240503	202100	662767250	18570	18570	18570	18570	0
31	20240503	202000	662767250	18570	18570	18570	18570	0
32	20240503	201900	662767250	18570	18570	18570	18570	1050
33	20240503	201800	662767250	18570	18570	18570	18570	0
34	20240503	201700	662767250	18570	18570	18570	18570	0
35	20240503	201600	662767250	18570	18570	18570	18570	0
36	20240503	201500	662767250	18570	18570	18570	18570	0
37	20240503	201400	662767250	18570	18570	18570	18570	0
38	20240503	201300	662767250	18570	18570	18570	18570	0
39	20240503	201200	662767250	18570	18570	18570	18570	0
40	20240503	201100	662767250	18570	18570	18570	18570	0
41	20240503	201000	662767250	18570	18570	18570	18570	0
42	20240503	200900	662767250	18570	18570	18570	18570	0
43	20240503	200800	662767250	18570	18570	18570	18570	0
44	20240503	200700	662767250	18570	18570	18570	18570	0
45	20240503	200600	662767250	18570	18570	18570	18570	0
46	20240503	200500	662767250	18570	18570	18570	18570	0
47	20240503	200400	662767250	18570	18570	18570	18570	0
48	20240503	200300	662767250	18570	18570	18570	18570	0
49	20240503	200200	662767250	18570	18570	18570	18570	0
50	20240503	200100	662767250	18570	18570	18570	18570	0
51	20240503	200000	662767250	18570	18570	18570	18570	0
52	20240503	195900	662767250	18570	18570	18570	18570	0
53	20240503	195800	662767250	18570	18570	18570	18570	0
54	20240503	195700	662767250	18570	18570	18570	18570	0
55	20240503	195600	662767250	18570	18570	18570	18570	0
56	20240503	195500	662767250	18570	18570	18570	18570	0
57	20240503	195400	662767250	18570	18570	18570	18570	0
58	20240503	195300	662767250	18570	18570	18570	18570	0
59	20240503	195200	662767250	18570	18570	18570	18570	0
60	20240503	195100	662767250	18570	18570	18570	18570	0
61	20240503	195000	662767250	18570	18570	18570	18570	0
62	20240503	194900	662767250	18570	18570	18570	18570	1050
63	20240503	194800	662767250	18570	18570	18570	18570	0
64	20240503	194700	662767250	18570	18570	18570	18570	0
65	20240503	194600	662767250	18570	18570	18570	18570	0
66	20240503	194500	662767250	18570	18570	18570	18570	0
67	20240503	194400	662767250	18570	18570	18570	18570	0
68	20240503	194300	662767250	18570	18570	18570	18570	0
69	20240503	194200	662767250	18570	18570	18570	18570	0
70	20240503	194100	662767250	18570	18570	18570	18570	0
71	20240503	194000	662767250	18570	18570	18570	18570	0
72	20240503	193900	662767250	18570	18570	18570	18570	0
73	20240503	193800	662767250	18570	18570	18570	18570	0
74	20240503	193700	662767250	18570	18570	18570	18570	0
75	20240503	193600	662767250	18570	18570	18570	18570	0
76	20240503	193500	662767250	18570	18570	18570	18570	0
77	20240503	193400	662767250	18570	18570	18570	18570	0
78	20240503	193300	662767250	18570	18570	18570	18570	0
79	20240503	193200	662767250	18570	18570	18570	18570	0
80	20240503	193100	662767250	18570	18570	18570	18570	0
81	20240503	193000	662767250	18570	18570	18570	18570	0
82	20240503	192900	662767250	18570	18570	18570	18570	0
83	20240503	192800	662767250	18570	18570	18570	18570	0
84	20240503	192700	662767250	18570	18570	18570	18570	0
85	20240503	192600	662767250	18570	18570	18570	18570	0
86	20240503	192500	662767250	18570	18570	18570	18570	0
87	20240503	192400	662767250	18570	18570	18570	18570	0
88	20240503	192300	662767250	18570	18570	18570	18570	0
89	20240503	192200	662767250	18570	18570	18570	18570	0
90	20240503	192100	662767250	18570	18570	18570	18570	0
91	20240503	192000	662767250	18570	18570	18570	18570	0
92	20240503	191900	662767250	18570	18570	18570	18570	1050
93	20240503	191800	662767250	18570	18570	18570	18570	0
94	20240503	191700	662767250	18570	18570	18570	18570	0
95	20240503	191600	662767250	18570	18570	18570	18570	0
96	20240503	191500	662767250	18570	18570	18570	18570	0
97	20240503	191400	662767250	18570	18570	18570	18570	0
98	20240503	191300	662767250	18570	18570	18570	18570	0
99	20240503	191200	662767250	18570	18570	18570	18570	0
100	20240503	191100	662767250	18570	18570	18570	18570	0
101	20240503	191000	662767250	18570	18570	18570	18570	0
102	20240503	190900	662767250	18570	18570	18570	18570	0
103	20240503	190800	662767250	18570	18570	18570	18570	0
104	20240503	190700	662767250	18570	18570	18570	18570	0
105	20240503	190600	662767250	18570	18570	18570	18570	0
106	20240503	190500	662767250	18570	18570	18570	18570	0
107	20240503	190400	662767250	18570	18570	18570	18570	0
108	20240503	190300	662767250	18570	18570	18570	18570	0
109	20240503	190200	662767250	18570	18570	18570	18570	0
110	20240503	190100	662767250	18570	18570	18570	18570	0
111	20240503	190000	662767250	18570	18570	18570	18570	0
112	20240503	185900	662767250	18570	18570	18570	18570	0
113	20240503	185800	662767250	18570	18570	18570	18570	0
114	20240503	185700	662767250	18570	18570	18570	18570	0
115	20240503	185600	662767250	18570	18570	18570	18570	0
116	20240503	185500	662767250	18570	18570	18570	18570	0
117	20240503	185400	662767250	18570	18570	18570	18570	0
118	20240503	185300	662767250	18570	18570	18570	18570	0
119	20240503	185200	662767250	18570	18570	18570	18570	0
120	20240503	185100	662767250	18570	18570	18570	18570	0
121	20240503	185000	662767250	18570	18570	18570	18570	0
122	20240503	184900	662767250	18570	18570	18570	18570	1050
123	20240503	184800	662767250	18570	18570	18570	18570	0
124	20240503	184700	662767250	18570	18570	18570	18570	0
125	20240503	184600	662767250	18570	18570	18570	18570	0
126	20240503	184500	662767250	18570	18570	18570	18570	0
127	20240503	184400	662767250	18570	18570	18570	18570	0
128	20240503	184300	662767250	18570	18570	18570	18570	0
129	20240503	184200	662767250	18570	18570	18570	18570	0
130	20240503	184100	662767250	18570	18570	18570	18570	0
131	20240503	184000	662767250	18570	18570	18570	18570	0
132	20240503	183900	662767250	18570	18570	18570	18570	0
133	20240503	183800	662767250	18570	18570	18570	18570	0
134	20240503	183700	662767250	18570	18570	18570	18570	0
135	20240503	183600	662767250	18570	18570	18570	18570	0
136	20240503	183500	662767250	18570	18570	18570	18570	0
137	20240503	183400	662767250	18570	18570	18570	18570	0
138	20240503	183300	662767250	18570	18570	18570	18570	0
139	20240503	183200	662767250	18570	18570	18570	18570	0
140	20240503	183100	662767250	18570	18570	18570	18570	0
141	20240503	183000	662767250	18570	18570	18570	18570	0
142	20240503	182900	662767250	18570	18570	18570	18570	0
143	20240503	182800	662767250	18570	18570	18570	18570	0
144	20240503	182700	662767250	18570	18570	18570	18570	0
145	20240503	182600	662767250	18570	18570	18570	18570	0
146	20240503	182500	662767250	18570	18570	18570	18570	0
147	20240503	182400	662767250	18570	18570	18570	18570	0
148	20240503	182300	662767250	18570	18570	18570	18570	0
149	20240503	182200	662767250	18570	18570	18570	18570	0
150	20240503	182100	662767250	18570	18570	18570	18570	0
151	20240503	182000	662767250	18570	18570	18570	18570	0
152	20240503	181900	662767250	18570	18570	18570	18570	1050
153	20240503	181800	662767250	18570	18570	18570	18570	0
154	20240503	181700	662767250	18570	18570	18570	18570	0
155	20240503	181600	662767250	18570	18570	18570	18570	0
156	20240503	181500	662767250	18570	18570	18570	18570	0
157	20240503	181400	662767250	18570	18570	18570	18570	0
158	20240503	181300	662767250	18570	18570	18570	18570	0
159	20240503	181200	662767250	18570	18570	18570	18570	0
160	20240503	181100	662767250	18570	18570	18570	18570	0
161	20240503	181000	662767250	18570	18570	18570	18570	0
162	20240503	180900	662767250	18570	18570	18570	18570	0
163	20240503	180800	662767250	18570	18570	18570	18570	0
164	20240503	180700	662767250	18570	18570	18570	18570	0
165	20240503	180600	662767250	18570	18570	18570	18570	0
166	20240503	180500	662767250	18570	18570	18570	18570	0
167	20240503	180400	662767250	18570	18570	18570	18570	0
168	20240503	180300	662767250	18570	18570	18570	18570	0
169	20240503	180200	662767250	18570	18570	18570	18570	0
170	20240503	180100	662767250	18570	18570	18570	18570	0
171	20240503	180000	662767250	18570	18570	18570	18570	0
172	20240503	175900	662767250	18570	18570	18570	18570	0
173	20240503	175800	662767250	18570	18570	18570	18570	0
174	20240503	175700	662767250	18570	18570	18570	18570	0
175	20240503	175600	662767250	18570	18570	18570	18570	0
176	20240503	175500	662767250	18570	18570	18570	18570	0
177	20240503	175400	662767250	18570	18570	18570	18570	0
178	20240503	175300	662767250	18570	18570	18570	18570	0
179	20240503	175200	662767250	18570	18570	18570	18570	0
180	20240503	175100	662767250	18570	18570	18570	18570	0
181	20240503	175000	662767250	18570	18570	18570	18570	0
182	20240503	174900	662767250	18570	18570	18570	18570	1050
183	20240503	174800	662767250	18570	18570	18570	18570	0
184	20240503	174700	662767250	18570	18570	18570	18570	0
185	20240503	174600	662767250	18570	18570	18570	18570	0
186	20240503	174500	662767250	18570	18570	18570	18570	0
187	20240503	174400	662767250	18570	18570	18570	18570	0
188	20240503	174300	662767250	18570	18570	18570	18570	0
189	20240503	174200	662767250	18570	18570	18570	18570	0
190	20240503	174100	662767250	18570	18570	18570	18570	0
191	20240503	174000	662767250	18570	18570	18570	18570	0
192	20240503	173900	662767250	18570	18570	18570	18570	0
193	20240503	173800	662767250	18570	18570	18570	18570	0
194	20240503	173700	662767250	18570	18570	18570	18570	0
195	20240503	173600	662767250	18570	18570	18570	18570	0
196	20240503	173500	662767250	18570	18570	18570	18570	0
197	20240503	173400	662767250	18570	18570	18570	18570	0
198	20240503	173300	662767250	18570	18570	18570	18570	0
199	20240503	173200	662767250	18570	18570	18570	18570	0
200	20240503	173100	662767250	18570	18570	18570	18570	0
201	20240503	173000	662767250	18570	18570	18570	18570	0
202	20240503	172900	662767250	18570	18570	18570	18570	0
203	20240503	172800	662767250	18570	18570	18570	18570	0
204	20240503	172700	662767250	18570	18570	18570	18570	0
205	20240503	172600	662767250	18570	18570	18570	18570	0
206	20240503	172500	662767250	18570	18570	18570	18570	0
207	20240503	172400	662767250	18570	18570	18570	18570	0
208	20240503	172300	662767250	18570	18570	18570	18570	0
209	20240503	172200	662767250	18570	18570	18570	18570	0
210	20240503	172100	662767250	18570	18570	18570	18570	0
211	20240503	172000	662767250	18570	18570	18570	18570	0
212	20240503	171900	662767250	18570	18570	18570	18570	1050
213	20240503	171800	662767250	18570	18570	18570	18570	0
214	20240503	171700	662767250	18570	18570	18570	18570	0
215	20240503	171600	662767250	18570	18570	18570	18570	0
216	20240503	171500	662767250	18570	18570	18570	18570	0
217	20240503	171400	662767250	18570	18570	18570	18570	0
218	20240503	171300	662767250	18570	18570	18570	18570	0
219	20240503	171200	662767250	18570	18570	18570	18570	0
220	20240503	171100	662767250	18570	18570	18570	18570	0
221	20240503	171000	662767250	18570	18570	18570	18570	0
222	20240503	170900	662767250	18570	18570	18570	18570	0
223	20240503	170800	662767250	18570	18570	18570	18570	0
224	20240503	170700	662767250	18570	18570	18570	18570	0
225	20240503	170600	662767250	18570	18570	18570	18570	0
226	20240503	170500	662767250	18570	18570	18570	18570	0
227	20240503	170400	662767250	18570	18570	18570	18570	0
228	20240503	170300	662767250	18570	18570	18570	18570	0
229	20240503	170200	662767250	18570	18570	18570	18570	0
230	20240503	170100	662767250	18570	18570	18570	18570	0
231	20240503	170000	662767250	18570	18570	18570	18570	0
232	20240503	165900	662767250	18570	18570	18570	18570	0
233	20240503	165800	662767250	18570	18570	18570	18570	0
234	20240503	165700	662767250	18570	18570	18570	18570	0
235	20240503	165600	662767250	18570	18570	18570	18570	0
236	20240503	165500	662767250	18570	18570	18570	18570	0
237	20240503	165400	662767250	18570	18570	18570	18570	0
238	20240503	165300	662767250	18570	18570	18570	18570	0
239	20240503	165200	662767250	18570	18570	18570	18570	0
240	20240503	165100	662767250	18570	18570	18570	18570	0
241	20240503	165000	662767250	18570	18570	18570	18570	0
242	20240503	164900	662767250	18570	18570	18570	18570	1050
243	20240503	164800	662767250	18570	18570	18570	18570	0
244	20240503	164700	662767250	18570	18570	18570	18570	0
245	20240503	164600	662767250	18570	18570	18570	18570	0
246	20240503	164500	662767250	18570	18570	18570	18570	0
247	20240503	164400	662767250	18570	18570	18570	18570	0
248	20240503	164300	662767250	18570	18570	18570	18570	0
249	20240503	164200	662767250	18570	18570	18570	18570	0
250	20240503	164100	662767250	18570	18570	18570	18570	0
251	20240503	164000	662767250	18570	18570	18570	18570	0
252	20240503	163900	662767250	18570	18570	18570	18570	0
253	20240503	163800	662767250	18570	18570	18570	18570	0
254	20240503	163700	662767250	18570	18570	18570	18570	0
255	20240503	163600	662767250	18570	18570	18570	18570	0
256	20240503	163500	662767250	18570	18570	18570	18570	0
257	20240503	163400	662767250	18570	18570	18570	18570	0
258	20240503	163300	662767250	18570	18570	18570	18570	0
259	20240503	163200	662767250	18570	18570	18570	18570	0
260	20240503	163100	662767250	18570	18570	18570	18570	0
261	20240503	163000	662767250	18570	18570	18570	18570	0
262	20240503	162900	662767250	18570	18570	18570	18570	0
263	20240503	162800	662767250	18570	18570	18570	18570	0
264	20240503	162700	662767250	18570	18570	18570	18570	0
265	20240503	162600	662767250	18570	18570	18570	18570	0
266	20240503	162500	662767250	18570	18570	18570	18570	0
267	20240503	162400	662767250	18570	18570	18570	18570	0
268	20240503	162300	662767250	18570	18570	18570	18570	0
269	20240503	162200	662767250	18570	18570	18570	18570	0
270	20240503	162100	662767250	18570	18570	18570	18570	0
271	20240503	162000	662767250	18570	18570	18570	18570	0
272	20240503	161900	662767250	18570	18570	18570	18570	1050
273	20240503	161800	662767250	18570	18570	18570	18570	0
274	20240503	161700	662767250	18570	18570	18570	18570	0
275	20240503	161600	662767250	18570	18570	18570	18570	0
276	20240503	161500	662767250	18570	18570	18570	18570	0
277	20240503	161400	662767250	18570	18570	18570	18570	0
278	20240503	161300	662767250	18570	18570	18570	18570	0
279	20240503	161200	662767250	18570	18570	18570	18570	0
280	20240503	161100	662767250	18570	18570	18570	18570	0
281	20240503	161000	662767250	18570	18570	18570	18570	0
282	20240503	160900	662767250	18570	18570	18570	18570	0
283	20240503	160800	662767250	18570	18570	18570	18570	0
284	20240503	160700	662767250	18570	18570	18570	18570	0
285	20240503	160600	662767250	18570	18570	18570	18570	0
286	20240503	160500	662767250	18570	18570	18570	18570	0
287	20240503	160400	662767250	18570	18570	18570	18570	0
288	20240503	160300	662767250	18570	18570	18570	18570	0
289	20240503	160200	662767250	18570	18570	18570	18570	0
290	20240503	160100	662767250	18570	18570	18570	18570	0
291	20240503	160000	662767250	18570	18570	18570	18570	0
292	20240503	155900	662767250	18570	18570	18570	18570	0
293	20240503	155800	662767250	18570	18570	18570	18570	0
294	20240503	155700	662767250	18570	18570	18570	18570	0
295	20240503	155600	662767250	18570	18570	18570	18570	0
296	20240503	155500	662767250	18570	18570	18570	18570	0
297	20240503	155400	662767250	18570	18570	18570	18570	0
298	20240503	155300	662767250	18570	18570	18570	18570	0
299	20240503	155200	662767250	18570	18570	18570	18570	0
300	20240503	155100	662767250	18570	18570	18570	18570	0
301	20240503	155000	662767250	18570	18570	18570	18570	0
302	20240503	154900	662767250	18570	18570	18570	18570	1050
303	20240503	154800	662767250	18570	18570	18570	18570	0
304	20240503	154700	662767250	18570	18570	18570	18570	0
305	20240503	154600	662767250	18570	18570	18570	18570	0
306	20240503	154500	662767250	18570	18570	18570	18570	0
307	20240503	154400	662767250	18570	18570	18570	18570	0
308	20240503	154300	662767250	18570	18570	18570	18570	0
309	20240503	154200	662767250	18570	18570	18570	18570	0
310	20240503	154100	662767250	18570	18570	18570	18570	0
311	20240503	154000	662767250	18570	18570	18570	18570	0
312	20240503	153900	662767250	18570	18570	18570	18570	0
313	20240503	153800	662767250	18570	18570	18570	18570	0
314	20240503	153700	662767250	18570	18570	18570	18570	0
315	20240503	153600	662767250	18570	18570	18570	18570	0
316	20240503	153500	662767250	18570	18570	18570	18570	0
317	20240503	153400	662767250	18570	18570	18570	18570	0
318	20240503	153300	662767250	18570	18570	18570	18570	0
319	20240503	153200	662767250	18570	18570	18570	18570	0
320	20240503	153100	662767250	18570	18570	18570	18570	0
321	20240503	153000	662767250	18570	18570	18570	18570	1050
322	20240503	152900	643268750	18570	18570	18570	18570	0
323	20240503	152800	643268750	18570	18570	18570	18570	0
324	20240503	152700	643268750	18570	18570	18570	18570	0
325	20240503	152600	643268750	18570	18570	18570	18570	0
326	20240503	152500	643268750	18570	18570	18570	18570	0
327	20240503	152400	643268750	18570	18570	18570	18570	0
328	20240503	152300	643268750	18570	18570	18570	18570	0
329	20240503	152200	643268750	18570	18570	18570	18570	0
330	20240503	152100	643268750	18570	18570	18570	18570	0
331	20240503	152000	643268750	18570	18570	18570	18570	0
332	20240503	151900	643268750	18570	18630	18640	18570	232
333	20240503	151800	638945950	18570	18630	18630	18570	58
334	20240503	151700	637867150	18600	18600	18600	18600	0
335	20240503	151600	637867150	18600	18640	18640	18600	58
336	20240503	151500	636786660	18640	18600	18640	18600	28
337	20240503	151400	636265700	18640	18640	18640	18600	24
338	20240503	151300	635819100	18640	18600	18640	18600	102
339	20240503	151200	633921860	18570	18570	18600	18570	52
340	20240503	151100	632956170	18570	18570	18570	18570	2
341	20240503	151000	632919030	18570	18570	18570	18570	8
342	20240503	150900	632770470	18570	18570	18570	18570	4
343	20240503	150800	632696190	18570	18570	18570	18570	312
344	20240503	150700	626902350	18570	18570	18570	18570	2
345	20240503	150600	626865210	18570	18580	18580	18570	8
346	20240503	150500	626716640	18580	18580	18580	18580	0
347	20240503	150400	626716640	18580	18580	18580	18580	30
348	20240503	150300	626159240	18580	18580	18580	18580	13
349	20240503	150200	625917700	18570	18610	18610	18570	873
350	20240503	150100	609673140	18610	18660	18660	18610	97
351	20240503	150000	607863470	18660	18680	18680	18660	253
352	20240503	145900	603138640	18680	18680	18680	18680	32
353	20240503	145800	602540880	18680	18670	18680	18670	81
354	20240503	145700	601028550	18680	18680	18680	18680	114
355	20240503	145600	598899030	18670	18670	18680	18630	252
356	20240503	145500	594192880	18670	18670	18670	18670	11
357	20240503	145400	593987510	18680	18680	18680	18680	0
358	20240503	145300	593987510	18680	18660	18680	18660	24
359	20240503	145200	593539430	18660	18610	18660	18610	366
360	20240503	145100	586716970	18610	18610	18610	18610	1
361	20240503	145000	586698360	18600	18600	18600	18600	0
362	20240503	144900	586698360	18600	18570	18600	18570	67
363	20240503	144800	585453270	18580	18550	18620	18550	15
364	20240503	144700	585174350	18550	18590	18590	18520	308
365	20240503	144600	579462720	18610	18620	18620	18610	599
366	20240503	144500	568311350	18620	18630	18630	18620	502
367	20240503	144400	558964100	18620	18620	18620	18620	0
368	20240503	144300	558964100	18620	18620	18620	18620	43
369	20240503	144200	558163440	18650	18650	18650	18650	41
370	20240503	144100	557398790	18650	18610	18650	18610	255
371	20240503	144000	552650580	18620	18610	18620	18610	4
372	20240503	143900	552576110	18610	18610	18620	18610	151
373	20240503	143800	549764910	18600	18560	18600	18560	688
374	20240503	143700	536986680	18560	18550	18560	18550	196
375	20240503	143600	533350430	18550	18460	18550	18400	136
376	20240503	143500	530828180	18380	18410	18450	18360	377
377	20240503	143400	523897260	18400	18440	18440	18400	213
378	20240503	143300	519974770	18460	18540	18540	18460	398
379	20240503	143200	512599040	18540	18380	18540	18380	490
380	20240503	143100	503563670	18380	18350	18430	18350	362
381	20240503	143000	496907360	18330	18300	18330	18300	234
382	20240503	142900	492620430	18300	18300	18310	18300	69
383	20240503	142800	491357340	18300	18120	18310	18120	7
384	20240503	142700	491230060	18110	18250	18290	18090	934
385	20240503	142600	474156670	18270	18250	18270	18250	1336
386	20240503	142500	449756010	18270	18210	18280	18210	1094
387	20240503	142400	429820710	18230	18110	18230	18110	1281
388	20240503	142300	406554890	18110	18070	18130	18070	414
389	20240503	142200	399050320	18130	18030	18130	18030	19
390	20240503	142100	398706200	18020	18010	18020	18010	26
391	20240503	142000	398237820	18000	18000	18000	18000	3
392	20240503	141900	398183820	18000	18000	18000	18000	20
393	20240503	141800	397823820	18010	18010	18010	18010	2
394	20240503	141700	397787800	18010	18010	18010	18010	0
395	20240503	141600	397787800	18010	18020	18020	18010	12
396	20240503	141500	397571660	18030	18030	18030	18030	10
397	20240503	141400	397391360	18030	18030	18030	18030	0
398	20240503	141300	397391360	18030	18030	18030	18030	7
399	20240503	141200	397265150	18010	18000	18010	18000	484
400	20240503	141100	388551360	17990	17990	17990	17990	16
401	20240503	141000	388263520	17990	17990	18000	17970	197
402	20240503	140900	384723300	17990	17980	17990	17970	3715
403	20240503	140800	317927700	17970	17990	17990	17970	170
404	20240503	140700	314871430	18000	18000	18000	18000	0
405	20240503	140600	314871430	18000	18000	18000	18000	100
406	20240503	140500	313071430	18000	18000	18000	18000	363
407	20240503	140400	306537430	18000	18000	18000	18000	82
408	20240503	140300	305061430	18000	18000	18000	18000	2028
409	20240503	140200	268557430	18000	18000	18000	18000	36
410	20240503	140100	267909430	18000	18000	18010	17980	331
411	20240503	140000	261953090	18000	18000	18000	18000	3
412	20240503	135900	261899090	18000	18000	18000	18000	23
413	20240503	135800	261485090	18000	18000	18000	18000	0
414	20240503	135700	261485090	18000	18000	18000	18000	3
415	20240503	135600	261431090	18000	18000	18000	18000	19
416	20240503	135500	261089090	18010	18010	18010	18010	10
417	20240503	135400	260908990	18020	18020	18020	18020	250
418	20240503	135300	256403990	18010	18010	18010	18010	12
419	20240503	135200	256187870	18000	18010	18010	18000	13
420	20240503	135100	255953770	18010	18010	18010	18010	10
421	20240503	135000	255773670	18000	18010	18010	18000	4
422	20240503	134900	255701660	18010	18010	18010	18010	12
423	20240503	134800	255485540	18010	18020	18020	18000	51
424	20240503	134700	254566820	18020	18010	18020	18010	300
425	20240503	134600	249160840	18000	18010	18020	18000	808
426	20240503	134500	234601350	18010	18010	18010	18010	9
427	20240503	134400	234439260	18000	18010	18010	18000	13
428	20240503	134300	234205160	18010	18010	18010	18010	0
429	20240503	134200	234205160	18010	18010	18010	18000	30
430	20240503	134100	233664870	18020	18020	18020	18020	10
431	20240503	134000	233484670	18010	18020	18020	18010	103
432	20240503	133900	231628640	18030	18030	18030	18030	0
433	20240503	133800	231628640	18030	18030	18030	18030	12
434	20240503	133700	231412280	18020	18020	18020	18020	0
435	20240503	133600	231412280	18020	18020	18020	18020	14
436	20240503	133500	231160000	18020	18020	18020	18020	27
437	20240503	133400	230673460	18010	18010	18010	18010	5
438	20240503	133300	230583410	18010	18000	18010	18000	22
439	20240503	133200	230187270	18040	18130	18130	18040	11
440	20240503	133100	229987930	18050	18040	18050	18020	32
441	20240503	133000	229410790	18040	18160	18170	18040	14
442	20240503	132900	229156720	18030	18020	18030	18020	15
443	20240503	132800	228886400	18020	18020	18020	18020	1
444	20240503	132700	228868380	17990	17990	17990	17990	0
445	20240503	132600	228868380	17990	18000	18010	17990	1326
446	20240503	132500	205000390	18010	18010	18010	18000	189
447	20240503	132400	201598220	18010	18010	18010	18010	2
448	20240503	132300	201562200	18000	18000	18000	18000	28
449	20240503	132200	201058200	18000	18000	18000	18000	23
450	20240503	132100	200644200	18000	18000	18000	18000	0
451	20240503	132000	200644200	18000	18000	18000	18000	3
452	20240503	131900	200590200	18000	18000	18000	18000	19
453	20240503	131800	200248200	18010	18010	18010	18010	3
454	20240503	131700	200194170	18020	18020	18020	18020	0
455	20240503	131600	200194170	18020	18010	18020	18010	11
456	20240503	131500	199995970	18010	18010	18010	18010	0
457	20240503	131400	199995970	18010	18010	18010	18010	3
458	20240503	131300	199941940	18010	18000	18010	17990	37
459	20240503	131200	199275850	18000	18000	18000	18000	0
460	20240503	131100	199275850	18000	18000	18000	18000	0
461	20240503	131000	199275850	18000	18000	18000	18000	20
462	20240503	130900	198915850	18000	18000	18000	18000	0
463	20240503	130800	198915850	18000	18000	18000	18000	0
464	20240503	130700	198915850	18000	18010	18010	18000	41
465	20240503	130600	198177520	18000	18000	18000	18000	13
466	20240503	130500	197943520	18000	18010	18010	18000	19
467	20240503	130400	197601490	18030	18020	18030	18020	5
468	20240503	130300	197511360	18040	18040	18040	18040	5
469	20240503	130200	197421160	18040	18040	18040	18040	22
470	20240503	130100	197024280	18040	18040	18040	18040	0
471	20240503	130000	197024280	18040	18040	18040	18040	0
472	20240503	125900	197024280	18040	18040	18040	18040	23
473	20240503	125800	196609360	18040	18040	18040	18040	0
474	20240503	125700	196609360	18040	18040	18040	18040	0
475	20240503	125600	196609360	18040	18040	18040	18040	8
476	20240503	125500	196465040	18060	18050	18060	18050	18
477	20240503	125400	196140110	18040	18040	18040	18040	0
478	20240503	125300	196140110	18040	18040	18040	18040	15
479	20240503	125200	195869510	18050	18050	18050	18050	0
480	20240503	125100	195869510	18050	18050	18050	18050	1
481	20240503	125000	195851460	18060	18050	18060	18040	21
482	20240503	124900	195472380	18040	18050	18050	18040	31
483	20240503	124800	194912860	18050	18050	18050	18050	1
484	20240503	124700	194894810	18060	18060	18060	18060	1
485	20240503	124600	194876750	18060	18060	18060	18060	3
486	20240503	124500	194822570	18060	18050	18060	18050	27
487	20240503	124400	194335120	18040	18050	18050	18040	9
488	20240503	124300	194172750	18050	18050	18050	18050	0
489	20240503	124200	194172750	18050	18060	18060	18040	22
490	20240503	124100	193775670	18070	18070	18070	18070	2
491	20240503	124000	193739530	18070	18070	18070	18070	24
492	20240503	123900	193305850	18060	18060	18060	18060	1
493	20240503	123800	193287790	18080	18080	18080	18080	15
494	20240503	123700	193016590	18080	18080	18080	18080	30
495	20240503	123600	192474190	18070	18080	18080	18060	64
496	20240503	123500	191317730	18090	18100	18100	18090	55
497	20240503	123400	190322240	18100	18100	18100	18100	3
498	20240503	123300	190267940	18100	18100	18100	18100	20
499	20240503	123200	189905940	18100	18100	18100	18100	3
500	20240503	123100	189851640	18120	18120	18120	18120	36
501	20240503	123000	189199320	18120	18120	18120	18120	23
502	20240503	122900	188782560	18120	18120	18120	18120	0
503	20240503	122800	188782560	18120	18120	18120	18120	62
504	20240503	122700	187659120	18120	18120	18120	18120	23
505	20240503	122600	187242360	18140	18140	18140	18140	6
506	20240503	122500	187133520	18140	18140	18140	18140	22
507	20240503	122400	186734440	18140	18140	18140	18140	0
508	20240503	122300	186734440	18140	18140	18140	18140	3
509	20240503	122200	186680020	18140	18140	18140	18140	20
510	20240503	122100	186317220	18140	18140	18140	18140	3
511	20240503	122000	186262800	18140	18140	18140	18140	3
512	20240503	121900	186208380	18140	18140	18140	18140	20
513	20240503	121800	185845580	18140	18140	18140	18140	3
514	20240503	121700	185791160	18140	18140	18140	18140	0
515	20240503	121600	185791160	18140	18140	18140	18140	36
516	20240503	121500	185138120	18140	18140	18140	18140	3
517	20240503	121400	185083700	18140	18140	18140	18140	1
518	20240503	121300	185065560	18140	18140	18140	18140	23
519	20240503	121200	184648340	18140	18140	18140	18140	0
520	20240503	121100	184648340	18140	18140	18140	18140	248
521	20240503	121000	180149620	18140	18140	18140	18140	23
522	20240503	120900	179732400	18150	18150	18150	18150	1
523	20240503	120800	179714250	18140	18140	18140	18140	3
524	20240503	120700	179659830	18140	18140	18140	18140	8
525	20240503	120600	179514710	18160	18160	18160	18160	100
526	20240503	120500	177698710	18160	18160	18160	18160	0
527	20240503	120400	177698710	18160	18140	18160	18140	26
528	20240503	120300	177226710	18140	18140	18140	18140	0
529	20240503	120200	177226710	18140	18140	18140	18140	0
530	20240503	120100	177226710	18140	18140	18140	18140	44
531	20240503	120000	176428550	18130	18130	18130	18130	108
532	20240503	115900	174470510	18130	18100	18130	18100	73
533	20240503	115800	173147740	18100	18100	18100	18100	20
534	20240503	115700	172785740	18100	18100	18100	18100	0
535	20240503	115600	172785740	18100	18100	18100	18100	0
536	20240503	115500	172785740	18100	18100	18100	18100	210
537	20240503	115400	168984740	18100	18100	18100	18100	0
538	20240503	115300	168984740	18100	18100	18100	18100	0
539	20240503	115200	168984740	18100	18100	18100	18100	20
540	20240503	115100	168622740	18100	18100	18100	18100	0
541	20240503	115000	168622740	18100	18100	18100	18100	0
542	20240503	114900	168622740	18100	18110	18110	18100	20
543	20240503	114800	168260640	18110	18110	18110	18110	32
544	20240503	114700	167681120	18100	18100	18100	18100	0
545	20240503	114600	167681120	18100	18100	18100	18100	0
546	20240503	114500	167681120	18100	18100	18100	18100	134
547	20240503	114400	165255720	18100	18100	18100	18100	12
548	20240503	114300	165038520	18100	18100	18100	18100	20
549	20240503	114200	164676520	18100	18100	18100	18100	0
550	20240503	114100	164676520	18100	18100	18100	18100	0
551	20240503	114000	164676520	18100	18100	18100	18100	26
552	20240503	113900	164205920	18120	18120	18120	18120	0
553	20240503	113800	164205920	18120	18120	18120	18120	0
554	20240503	113700	164205920	18120	18120	18120	18120	0
555	20240503	113600	164205920	18120	18120	18120	18120	0
556	20240503	113500	164205920	18120	18120	18120	18120	120
557	20240503	113400	162031520	18100	18100	18100	18100	8
558	20240503	113300	161886720	18100	18100	18100	18100	0
559	20240503	113200	161886720	18100	18040	18100	18040	169
560	20240503	113100	158830220	18040	18040	18040	18040	20
561	20240503	113000	158469420	18040	18040	18040	18040	0
562	20240503	112900	158469420	18040	18040	18040	18040	8
563	20240503	112800	158325100	18040	18090	18090	18040	41
564	20240503	112700	157584690	18090	18040	18090	18040	192
565	20240503	112600	154117030	18040	18040	18040	18040	8
566	20240503	112500	153972710	18040	18040	18040	18040	40
567	20240503	112400	153251110	18040	18040	18040	18040	25
568	20240503	112300	152800110	18020	18020	18020	18020	29
569	20240503	112200	152277530	18020	18020	18020	18020	0
570	20240503	112100	152277530	18020	18020	18020	18020	20
571	20240503	112000	151917130	18030	18030	18030	18030	0
572	20240503	111900	151917130	18030	18020	18030	18020	12
573	20240503	111800	151700820	18020	18000	18020	18000	66
574	20240503	111700	150512180	17990	18010	18010	17990	20
575	20240503	111600	150152300	18020	18020	18020	18020	0
576	20240503	111500	150152300	18020	18020	18020	18020	0
577	20240503	111400	150152300	18020	18020	18020	18020	0
578	20240503	111300	150152300	18020	18020	18020	18020	11
579	20240503	111200	149954080	18010	18000	18010	17980	57
580	20240503	111100	148928340	18000	18000	18000	18000	0
581	20240503	111000	148928340	18000	18000	18000	18000	0
582	20240503	110900	148928340	18000	18010	18010	18000	56
583	20240503	110800	147919840	17990	18020	18020	17980	372
584	20240503	110700	141227770	18020	18000	18020	17980	29
585	20240503	110600	140705830	18010	18000	18010	17980	122
586	20240503	110500	138509460	18000	18000	18000	18000	14
587	20240503	110400	138257460	17980	17980	17980	17980	0
588	20240503	110300	138257460	17980	18000	18000	17980	20
589	20240503	110200	137897490	18000	18000	18000	18000	0
590	20240503	110100	137897490	18000	18000	18000	18000	0
591	20240503	110000	137897490	18000	18000	18000	17980	48
592	20240503	105900	137033510	18000	18000	18000	18000	0
593	20240503	105800	137033510	18000	18000	18000	18000	0
594	20240503	105700	137033510	18000	18000	18000	18000	34
595	20240503	105600	136421510	18010	18010	18010	18010	0
596	20240503	105500	136421510	18010	18000	18010	18000	30
597	20240503	105400	135881410	18000	18000	18000	18000	0
598	20240503	105300	135881410	18000	18000	18000	18000	0
599	20240503	105200	135881410	18000	18000	18000	18000	0
600	20240503	105100	135881410	18000	17990	18000	17980	55
601	20240503	105000	134891650	17990	17990	17990	17990	0
602	20240503	104900	134891650	17990	17990	17990	17990	8
603	20240503	104800	134747730	18000	18000	18000	18000	0
604	20240503	104700	134747730	18000	18000	18000	18000	32
605	20240503	104600	134171730	17990	17990	17990	17970	31
606	20240503	104500	133614250	17990	17990	17990	17990	0
607	20240503	104400	133614250	17990	17990	17990	17990	0
608	20240503	104300	133614250	17990	17990	17990	17990	14
609	20240503	104200	133362390	18000	18000	18000	18000	0
610	20240503	104100	133362390	18000	18000	18000	18000	30
611	20240503	104000	132822390	18000	18000	18000	18000	12
612	20240503	103900	132606390	18000	18000	18000	18000	44
613	20240503	103800	131814390	18000	18000	18000	18000	0
614	20240503	103700	131814390	18000	18010	18010	17980	68
615	20240503	103600	130590700	18000	18000	18000	18000	0
616	20240503	103500	130590700	18000	18000	18000	18000	1
617	20240503	103400	130572700	18000	18010	18010	18000	27
618	20240503	103300	130086640	18010	18010	18010	18010	0
619	20240503	103200	130086640	18010	18010	18010	18010	0
620	20240503	103100	130086640	18010	18030	18030	18010	13
621	20240503	103000	129852450	18030	18030	18030	18030	30
622	20240503	102900	129311550	18010	18010	18010	18010	8
623	20240503	102800	129167470	18030	18030	18030	18030	1
624	20240503	102700	129149440	18030	18040	18040	18030	32
625	20240503	102600	128572360	18040	18060	18060	18040	20
626	20240503	102500	128211480	18060	18060	18060	18060	0
627	20240503	102400	128211480	18060	18060	18060	18060	0
628	20240503	102300	128211480	18060	18060	18060	18060	8
629	20240503	102200	128067000	18060	18060	18060	18060	10
630	20240503	102100	127886400	18060	18060	18060	18060	4
631	20240503	102000	127814160	18060	18030	18060	18030	13
632	20240503	101900	127579530	18030	18010	18030	18010	12
633	20240503	101800	127363260	18010	18000	18010	18000	18
634	20240503	101700	127039230	17960	17990	17990	17930	337
635	20240503	101600	120982700	18010	18010	18010	18010	1
636	20240503	101500	120964690	17980	17980	17980	17980	0
637	20240503	101400	120964690	17980	18000	18000	17980	8
638	20240503	101300	120820820	18000	18000	18000	18000	2
639	20240503	101200	120784820	18000	18000	18000	18000	37
640	20240503	101100	120118820	17990	17990	17990	17990	0
641	20240503	101000	120118820	17990	17970	17990	17970	61
642	20240503	100900	119022200	17970	17950	17980	17950	37
643	20240503	100800	118357320	17930	17910	17940	17900	1609
644	20240503	100700	89555660	17910	17910	17920	17910	312
645	20240503	100600	83967590	17930	17920	17930	17910	310
646	20240503	100500	78413540	17920	17960	18070	17900	566
647	20240503	100400	68258950	17970	18010	18020	17970	655
648	20240503	100300	56473260	18020	18070	18070	18020	765
649	20240503	100200	42687710	18070	18070	18070	18070	0
650	20240503	100100	42687710	18070	18070	18070	18070	1
651	20240503	100000	42669640	18080	18080	18080	18080	1
652	20240503	095900	42651560	18090	18100	18100	18090	481
653	20240503	095800	33945660	18120	18120	18120	18120	0
654	20240503	095700	33945660	18120	18120	18120	18120	5
655	20240503	095600	33855060	18130	18130	18130	18130	0
656	20240503	095500	33855060	18130	18130	18130	18130	0
657	20240503	095400	33855060	18130	18130	18130	18130	0
658	20240503	095300	33855060	18130	18110	18130	18110	22
659	20240503	095200	33456520	18120	18120	18120	18120	0
660	20240503	095100	33456520	18120	18120	18120	18120	21
661	20240503	095000	33076000	18100	18100	18100	18100	0
662	20240503	094900	33076000	18100	18120	18120	18100	5
663	20240503	094800	32985450	18130	18130	18130	18130	0
664	20240503	094700	32985450	18130	18130	18130	18130	0
665	20240503	094600	32985450	18130	18130	18130	18130	20
666	20240503	094500	32622850	18130	18120	18130	18110	37
667	20240503	094400	31952450	18110	18110	18110	18110	0
668	20240503	094300	31952450	18110	18110	18110	18110	10
669	20240503	094200	31771350	18110	18120	18120	18110	15
670	20240503	094100	31499690	18120	18120	18120	18120	0
671	20240503	094000	31499690	18120	18120	18120	18120	0
672	20240503	093900	31499690	18120	18120	18120	18120	5
673	20240503	093800	31409090	18120	18120	18120	18120	0
674	20240503	093700	31409090	18120	18130	18140	18120	25
675	20240503	093600	30955730	18120	18120	18120	18120	0
676	20240503	093500	30955730	18120	18120	18130	18120	44
677	20240503	093400	30158410	18110	18120	18120	18110	78
678	20240503	093300	28745510	18140	18140	18140	18140	62
679	20240503	093200	27620830	18150	18200	18200	18150	289
680	20240503	093100	22361790	18220	18220	18220	18220	0
681	20240503	093000	22361790	18220	18210	18220	18210	11
682	20240503	092900	22161470	18220	18220	18220	18220	0
683	20240503	092800	22161470	18220	18220	18220	18220	0
684	20240503	092700	22161470	18220	18220	18220	18220	0
685	20240503	092600	22161470	18220	18220	18220	18220	0
686	20240503	092500	22161470	18220	18220	18220	18220	0
687	20240503	092400	22161470	18220	18200	18220	18200	374
688	20240503	092300	15354650	18210	18210	18210	18210	24
689	20240503	092200	14917610	18200	18200	18200	18200	112
690	20240503	092100	12879210	18200	18200	18200	18200	20
691	20240503	092000	12515210	18190	18190	18190	18190	0
692	20240503	091900	12515210	18190	18190	18190	18190	1
693	20240503	091800	12497020	18190	18190	18190	18190	6
694	20240503	091700	12387880	18170	18160	18170	18160	16
695	20240503	091600	12097170	18250	18190	18250	18190	26
696	20240503	091500	11623910	18190	18190	18190	18190	0
697	20240503	091400	11623910	18190	18190	18190	18190	4
698	20240503	091300	11551150	18190	18190	18190	18190	6
699	20240503	091200	11442010	18190	18190	18190	18190	4
700	20240503	091100	11369250	18140	18140	18140	18140	0
701	20240503	091000	11369250	18140	18140	18140	18140	1
702	20240503	090900	11351110	18100	18100	18100	18100	0
703	20240503	090800	11351110	18100	18100	18100	18100	0
704	20240503	090700	11351110	18100	18150	18150	18100	339
705	20240503	090600	5212490	18210	18210	18210	18210	0
706	20240503	090500	5212490	18210	18210	18210	18210	0
707	20240503	090400	5212490	18210	18210	18210	18210	191
708	20240503	090300	1734380	18100	18100	18100	18100	0
709	20240503	090200	1734380	18100	18100	18100	18100	0
710	20240503	090100	1734380	18100	18100	18100	18100	0
711	20240503	090000	1734380	18100	18260	18260	18100	95