KissMeData/254490/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	205400	595269400	18590	18590	18590	18590	1023
3	20240503	205300	595269400	18590	18590	18590	18590	0
4	20240503	205200	595269400	18590	18590	18590	18590	0
5	20240503	205100	595269400	18590	18590	18590	18590	0
6	20240503	205000	595269400	18590	18590	18590	18590	0
7	20240503	204900	595269400	18590	18590	18590	18590	0
8	20240503	204800	595269400	18590	18590	18590	18590	0
9	20240503	204700	595269400	18590	18590	18590	18590	0
10	20240503	204600	595269400	18590	18590	18590	18590	0
11	20240503	204500	595269400	18590	18590	18590	18590	0
12	20240503	204400	595269400	18590	18590	18590	18590	0
13	20240503	204300	595269400	18590	18590	18590	18590	0
14	20240503	204200	595269400	18590	18590	18590	18590	0
15	20240503	204100	595269400	18590	18590	18590	18590	0
16	20240503	204000	595269400	18590	18590	18590	18590	0
17	20240503	203900	595269400	18590	18590	18590	18590	0
18	20240503	203800	595269400	18590	18590	18590	18590	0
19	20240503	203700	595269400	18590	18590	18590	18590	0
20	20240503	203600	595269400	18590	18590	18590	18590	0
21	20240503	203500	595269400	18590	18590	18590	18590	0
22	20240503	203400	595269400	18590	18590	18590	18590	0
23	20240503	203300	595269400	18590	18590	18590	18590	0
24	20240503	203200	595269400	18590	18590	18590	18590	0
25	20240503	203100	595269400	18590	18590	18590	18590	0
26	20240503	203000	595269400	18590	18590	18590	18590	0
27	20240503	202900	595269400	18590	18590	18590	18590	0
28	20240503	202800	595269400	18590	18590	18590	18590	0
29	20240503	202700	595269400	18590	18590	18590	18590	0
30	20240503	202600	595269400	18590	18590	18590	18590	0
31	20240503	202500	595269400	18590	18590	18590	18590	0
32	20240503	202400	595269400	18590	18590	18590	18590	1023
33	20240503	202300	595269400	18590	18590	18590	18590	0
34	20240503	202200	595269400	18590	18590	18590	18590	0
35	20240503	202100	595269400	18590	18590	18590	18590	0
36	20240503	202000	595269400	18590	18590	18590	18590	0
37	20240503	201900	595269400	18590	18590	18590	18590	0
38	20240503	201800	595269400	18590	18590	18590	18590	0
39	20240503	201700	595269400	18590	18590	18590	18590	0
40	20240503	201600	595269400	18590	18590	18590	18590	0
41	20240503	201500	595269400	18590	18590	18590	18590	0
42	20240503	201400	595269400	18590	18590	18590	18590	0
43	20240503	201300	595269400	18590	18590	18590	18590	0
44	20240503	201200	595269400	18590	18590	18590	18590	0
45	20240503	201100	595269400	18590	18590	18590	18590	0
46	20240503	201000	595269400	18590	18590	18590	18590	0
47	20240503	200900	595269400	18590	18590	18590	18590	0
48	20240503	200800	595269400	18590	18590	18590	18590	0
49	20240503	200700	595269400	18590	18590	18590	18590	0
50	20240503	200600	595269400	18590	18590	18590	18590	0
51	20240503	200500	595269400	18590	18590	18590	18590	0
52	20240503	200400	595269400	18590	18590	18590	18590	0
53	20240503	200300	595269400	18590	18590	18590	18590	0
54	20240503	200200	595269400	18590	18590	18590	18590	0
55	20240503	200100	595269400	18590	18590	18590	18590	0
56	20240503	200000	595269400	18590	18590	18590	18590	0
57	20240503	195900	595269400	18590	18590	18590	18590	0
58	20240503	195800	595269400	18590	18590	18590	18590	0
59	20240503	195700	595269400	18590	18590	18590	18590	0
60	20240503	195600	595269400	18590	18590	18590	18590	0
61	20240503	195500	595269400	18590	18590	18590	18590	0
62	20240503	195400	595269400	18590	18590	18590	18590	1023
63	20240503	195300	595269400	18590	18590	18590	18590	0
64	20240503	195200	595269400	18590	18590	18590	18590	0
65	20240503	195100	595269400	18590	18590	18590	18590	0
66	20240503	195000	595269400	18590	18590	18590	18590	0
67	20240503	194900	595269400	18590	18590	18590	18590	0
68	20240503	194800	595269400	18590	18590	18590	18590	0
69	20240503	194700	595269400	18590	18590	18590	18590	0
70	20240503	194600	595269400	18590	18590	18590	18590	0
71	20240503	194500	595269400	18590	18590	18590	18590	0
72	20240503	194400	595269400	18590	18590	18590	18590	0
73	20240503	194300	595269400	18590	18590	18590	18590	0
74	20240503	194200	595269400	18590	18590	18590	18590	0
75	20240503	194100	595269400	18590	18590	18590	18590	0
76	20240503	194000	595269400	18590	18590	18590	18590	0
77	20240503	193900	595269400	18590	18590	18590	18590	0
78	20240503	193800	595269400	18590	18590	18590	18590	0
79	20240503	193700	595269400	18590	18590	18590	18590	0
80	20240503	193600	595269400	18590	18590	18590	18590	0
81	20240503	193500	595269400	18590	18590	18590	18590	0
82	20240503	193400	595269400	18590	18590	18590	18590	0
83	20240503	193300	595269400	18590	18590	18590	18590	0
84	20240503	193200	595269400	18590	18590	18590	18590	0
85	20240503	193100	595269400	18590	18590	18590	18590	0
86	20240503	193000	595269400	18590	18590	18590	18590	0
87	20240503	192900	595269400	18590	18590	18590	18590	0
88	20240503	192800	595269400	18590	18590	18590	18590	0
89	20240503	192700	595269400	18590	18590	18590	18590	0
90	20240503	192600	595269400	18590	18590	18590	18590	0
91	20240503	192500	595269400	18590	18590	18590	18590	0
92	20240503	192400	595269400	18590	18590	18590	18590	1023
93	20240503	192300	595269400	18590	18590	18590	18590	0
94	20240503	192200	595269400	18590	18590	18590	18590	0
95	20240503	192100	595269400	18590	18590	18590	18590	0
96	20240503	192000	595269400	18590	18590	18590	18590	0
97	20240503	191900	595269400	18590	18590	18590	18590	0
98	20240503	191800	595269400	18590	18590	18590	18590	0
99	20240503	191700	595269400	18590	18590	18590	18590	0
100	20240503	191600	595269400	18590	18590	18590	18590	0
101	20240503	191500	595269400	18590	18590	18590	18590	0
102	20240503	191400	595269400	18590	18590	18590	18590	0
103	20240503	191300	595269400	18590	18590	18590	18590	0
104	20240503	191200	595269400	18590	18590	18590	18590	0
105	20240503	191100	595269400	18590	18590	18590	18590	0
106	20240503	191000	595269400	18590	18590	18590	18590	0
107	20240503	190900	595269400	18590	18590	18590	18590	0
108	20240503	190800	595269400	18590	18590	18590	18590	0
109	20240503	190700	595269400	18590	18590	18590	18590	0
110	20240503	190600	595269400	18590	18590	18590	18590	0
111	20240503	190500	595269400	18590	18590	18590	18590	0
112	20240503	190400	595269400	18590	18590	18590	18590	0
113	20240503	190300	595269400	18590	18590	18590	18590	0
114	20240503	190200	595269400	18590	18590	18590	18590	0
115	20240503	190100	595269400	18590	18590	18590	18590	0
116	20240503	190000	595269400	18590	18590	18590	18590	0
117	20240503	185900	595269400	18590	18590	18590	18590	0
118	20240503	185800	595269400	18590	18590	18590	18590	0
119	20240503	185700	595269400	18590	18590	18590	18590	0
120	20240503	185600	595269400	18590	18590	18590	18590	0
121	20240503	185500	595269400	18590	18590	18590	18590	0
122	20240503	185400	595269400	18590	18590	18590	18590	1023
123	20240503	185300	595269400	18590	18590	18590	18590	0
124	20240503	185200	595269400	18590	18590	18590	18590	0
125	20240503	185100	595269400	18590	18590	18590	18590	0
126	20240503	185000	595269400	18590	18590	18590	18590	0
127	20240503	184900	595269400	18590	18590	18590	18590	0
128	20240503	184800	595269400	18590	18590	18590	18590	0
129	20240503	184700	595269400	18590	18590	18590	18590	0
130	20240503	184600	595269400	18590	18590	18590	18590	0
131	20240503	184500	595269400	18590	18590	18590	18590	0
132	20240503	184400	595269400	18590	18590	18590	18590	0
133	20240503	184300	595269400	18590	18590	18590	18590	0
134	20240503	184200	595269400	18590	18590	18590	18590	0
135	20240503	184100	595269400	18590	18590	18590	18590	0
136	20240503	184000	595269400	18590	18590	18590	18590	0
137	20240503	183900	595269400	18590	18590	18590	18590	0
138	20240503	183800	595269400	18590	18590	18590	18590	0
139	20240503	183700	595269400	18590	18590	18590	18590	0
140	20240503	183600	595269400	18590	18590	18590	18590	0
141	20240503	183500	595269400	18590	18590	18590	18590	0
142	20240503	183400	595269400	18590	18590	18590	18590	0
143	20240503	183300	595269400	18590	18590	18590	18590	0
144	20240503	183200	595269400	18590	18590	18590	18590	0
145	20240503	183100	595269400	18590	18590	18590	18590	0
146	20240503	183000	595269400	18590	18590	18590	18590	0
147	20240503	182900	595269400	18590	18590	18590	18590	0
148	20240503	182800	595269400	18590	18590	18590	18590	0
149	20240503	182700	595269400	18590	18590	18590	18590	0
150	20240503	182600	595269400	18590	18590	18590	18590	0
151	20240503	182500	595269400	18590	18590	18590	18590	0
152	20240503	182400	595269400	18590	18590	18590	18590	1023
153	20240503	182300	595269400	18590	18590	18590	18590	0
154	20240503	182200	595269400	18590	18590	18590	18590	0
155	20240503	182100	595269400	18590	18590	18590	18590	0
156	20240503	182000	595269400	18590	18590	18590	18590	0
157	20240503	181900	595269400	18590	18590	18590	18590	0
158	20240503	181800	595269400	18590	18590	18590	18590	0
159	20240503	181700	595269400	18590	18590	18590	18590	0
160	20240503	181600	595269400	18590	18590	18590	18590	0
161	20240503	181500	595269400	18590	18590	18590	18590	0
162	20240503	181400	595269400	18590	18590	18590	18590	0
163	20240503	181300	595269400	18590	18590	18590	18590	0
164	20240503	181200	595269400	18590	18590	18590	18590	0
165	20240503	181100	595269400	18590	18590	18590	18590	0
166	20240503	181000	595269400	18590	18590	18590	18590	0
167	20240503	180900	595269400	18590	18590	18590	18590	0
168	20240503	180800	595269400	18590	18590	18590	18590	0
169	20240503	180700	595269400	18590	18590	18590	18590	0
170	20240503	180600	595269400	18590	18590	18590	18590	0
171	20240503	180500	595269400	18590	18590	18590	18590	0
172	20240503	180400	595269400	18590	18590	18590	18590	0
173	20240503	180300	595269400	18590	18590	18590	18590	0
174	20240503	180200	595269400	18590	18590	18590	18590	0
175	20240503	180100	595269400	18590	18590	18590	18590	0
176	20240503	180000	595269400	18590	18590	18590	18590	0
177	20240503	175900	595269400	18590	18590	18590	18590	0
178	20240503	175800	595269400	18590	18590	18590	18590	0
179	20240503	175700	595269400	18590	18590	18590	18590	0
180	20240503	175600	595269400	18590	18590	18590	18590	0
181	20240503	175500	595269400	18590	18590	18590	18590	0
182	20240503	175400	595269400	18590	18590	18590	18590	1023
183	20240503	175300	595269400	18590	18590	18590	18590	0
184	20240503	175200	595269400	18590	18590	18590	18590	0
185	20240503	175100	595269400	18590	18590	18590	18590	0
186	20240503	175000	595269400	18590	18590	18590	18590	0
187	20240503	174900	595269400	18590	18590	18590	18590	0
188	20240503	174800	595269400	18590	18590	18590	18590	0
189	20240503	174700	595269400	18590	18590	18590	18590	0
190	20240503	174600	595269400	18590	18590	18590	18590	0
191	20240503	174500	595269400	18590	18590	18590	18590	0
192	20240503	174400	595269400	18590	18590	18590	18590	0
193	20240503	174300	595269400	18590	18590	18590	18590	0
194	20240503	174200	595269400	18590	18590	18590	18590	0
195	20240503	174100	595269400	18590	18590	18590	18590	0
196	20240503	174000	595269400	18590	18590	18590	18590	0
197	20240503	173900	595269400	18590	18590	18590	18590	0
198	20240503	173800	595269400	18590	18590	18590	18590	0
199	20240503	173700	595269400	18590	18590	18590	18590	0
200	20240503	173600	595269400	18590	18590	18590	18590	0
201	20240503	173500	595269400	18590	18590	18590	18590	0
202	20240503	173400	595269400	18590	18590	18590	18590	0
203	20240503	173300	595269400	18590	18590	18590	18590	0
204	20240503	173200	595269400	18590	18590	18590	18590	0
205	20240503	173100	595269400	18590	18590	18590	18590	0
206	20240503	173000	595269400	18590	18590	18590	18590	0
207	20240503	172900	595269400	18590	18590	18590	18590	0
208	20240503	172800	595269400	18590	18590	18590	18590	0
209	20240503	172700	595269400	18590	18590	18590	18590	0
210	20240503	172600	595269400	18590	18590	18590	18590	0
211	20240503	172500	595269400	18590	18590	18590	18590	0
212	20240503	172400	595269400	18590	18590	18590	18590	1023
213	20240503	172300	595269400	18590	18590	18590	18590	0
214	20240503	172200	595269400	18590	18590	18590	18590	0
215	20240503	172100	595269400	18590	18590	18590	18590	0
216	20240503	172000	595269400	18590	18590	18590	18590	0
217	20240503	171900	595269400	18590	18590	18590	18590	0
218	20240503	171800	595269400	18590	18590	18590	18590	0
219	20240503	171700	595269400	18590	18590	18590	18590	0
220	20240503	171600	595269400	18590	18590	18590	18590	0
221	20240503	171500	595269400	18590	18590	18590	18590	0
222	20240503	171400	595269400	18590	18590	18590	18590	0
223	20240503	171300	595269400	18590	18590	18590	18590	0
224	20240503	171200	595269400	18590	18590	18590	18590	0
225	20240503	171100	595269400	18590	18590	18590	18590	0
226	20240503	171000	595269400	18590	18590	18590	18590	0
227	20240503	170900	595269400	18590	18590	18590	18590	0
228	20240503	170800	595269400	18590	18590	18590	18590	0
229	20240503	170700	595269400	18590	18590	18590	18590	0
230	20240503	170600	595269400	18590	18590	18590	18590	0
231	20240503	170500	595269400	18590	18590	18590	18590	0
232	20240503	170400	595269400	18590	18590	18590	18590	0
233	20240503	170300	595269400	18590	18590	18590	18590	0
234	20240503	170200	595269400	18590	18590	18590	18590	0
235	20240503	170100	595269400	18590	18590	18590	18590	0
236	20240503	170000	595269400	18590	18590	18590	18590	0
237	20240503	165900	595269400	18590	18590	18590	18590	0
238	20240503	165800	595269400	18590	18590	18590	18590	0
239	20240503	165700	595269400	18590	18590	18590	18590	0
240	20240503	165600	595269400	18590	18590	18590	18590	0
241	20240503	165500	595269400	18590	18590	18590	18590	0
242	20240503	165400	595269400	18590	18590	18590	18590	1023
243	20240503	165300	595269400	18590	18590	18590	18590	0
244	20240503	165200	595269400	18590	18590	18590	18590	0
245	20240503	165100	595269400	18590	18590	18590	18590	0
246	20240503	165000	595269400	18590	18590	18590	18590	0
247	20240503	164900	595269400	18590	18590	18590	18590	0
248	20240503	164800	595269400	18590	18590	18590	18590	0
249	20240503	164700	595269400	18590	18590	18590	18590	0
250	20240503	164600	595269400	18590	18590	18590	18590	0
251	20240503	164500	595269400	18590	18590	18590	18590	0
252	20240503	164400	595269400	18590	18590	18590	18590	0
253	20240503	164300	595269400	18590	18590	18590	18590	0
254	20240503	164200	595269400	18590	18590	18590	18590	0
255	20240503	164100	595269400	18590	18590	18590	18590	0
256	20240503	164000	595269400	18590	18590	18590	18590	0
257	20240503	163900	595269400	18590	18590	18590	18590	0
258	20240503	163800	595269400	18590	18590	18590	18590	0
259	20240503	163700	595269400	18590	18590	18590	18590	0
260	20240503	163600	595269400	18590	18590	18590	18590	0
261	20240503	163500	595269400	18590	18590	18590	18590	0
262	20240503	163400	595269400	18590	18590	18590	18590	0
263	20240503	163300	595269400	18590	18590	18590	18590	0
264	20240503	163200	595269400	18590	18590	18590	18590	0
265	20240503	163100	595269400	18590	18590	18590	18590	0
266	20240503	163000	595269400	18590	18590	18590	18590	0
267	20240503	162900	595269400	18590	18590	18590	18590	0
268	20240503	162800	595269400	18590	18590	18590	18590	0
269	20240503	162700	595269400	18590	18590	18590	18590	0
270	20240503	162600	595269400	18590	18590	18590	18590	0
271	20240503	162500	595269400	18590	18590	18590	18590	0
272	20240503	162400	595269400	18590	18590	18590	18590	1023
273	20240503	162300	595269400	18590	18590	18590	18590	0
274	20240503	162200	595269400	18590	18590	18590	18590	0
275	20240503	162100	595269400	18590	18590	18590	18590	0
276	20240503	162000	595269400	18590	18590	18590	18590	0
277	20240503	161900	595269400	18590	18590	18590	18590	0
278	20240503	161800	595269400	18590	18590	18590	18590	0
279	20240503	161700	595269400	18590	18590	18590	18590	0
280	20240503	161600	595269400	18590	18590	18590	18590	0
281	20240503	161500	595269400	18590	18590	18590	18590	0
282	20240503	161400	595269400	18590	18590	18590	18590	0
283	20240503	161300	595269400	18590	18590	18590	18590	0
284	20240503	161200	595269400	18590	18590	18590	18590	0
285	20240503	161100	595269400	18590	18590	18590	18590	0
286	20240503	161000	595269400	18590	18590	18590	18590	0
287	20240503	160900	595269400	18590	18590	18590	18590	0
288	20240503	160800	595269400	18590	18590	18590	18590	0
289	20240503	160700	595269400	18590	18590	18590	18590	0
290	20240503	160600	595269400	18590	18590	18590	18590	0
291	20240503	160500	595269400	18590	18590	18590	18590	0
292	20240503	160400	595269400	18590	18590	18590	18590	0
293	20240503	160300	595269400	18590	18590	18590	18590	0
294	20240503	160200	595269400	18590	18590	18590	18590	0
295	20240503	160100	595269400	18590	18590	18590	18590	0
296	20240503	160000	595269400	18590	18590	18590	18590	0
297	20240503	155900	595269400	18590	18590	18590	18590	0
298	20240503	155800	595269400	18590	18590	18590	18590	0
299	20240503	155700	595269400	18590	18590	18590	18590	0
300	20240503	155600	595269400	18590	18590	18590	18590	0
301	20240503	155500	595269400	18590	18590	18590	18590	0
302	20240503	155400	595269400	18590	18590	18590	18590	1023
303	20240503	155300	595269400	18590	18590	18590	18590	0
304	20240503	155200	595269400	18590	18590	18590	18590	0
305	20240503	155100	595269400	18590	18590	18590	18590	0
306	20240503	155000	595269400	18590	18590	18590	18590	0
307	20240503	154900	595269400	18590	18590	18590	18590	0
308	20240503	154800	595269400	18590	18590	18590	18590	0
309	20240503	154700	595269400	18590	18590	18590	18590	0
310	20240503	154600	595269400	18590	18590	18590	18590	0
311	20240503	154500	595269400	18590	18590	18590	18590	0
312	20240503	154400	595269400	18590	18590	18590	18590	0
313	20240503	154300	595269400	18590	18590	18590	18590	0
314	20240503	154200	595269400	18590	18590	18590	18590	0
315	20240503	154100	595269400	18590	18590	18590	18590	0
316	20240503	154000	595269400	18590	18590	18590	18590	0
317	20240503	153900	595269400	18590	18590	18590	18590	0
318	20240503	153800	595269400	18590	18590	18590	18590	0
319	20240503	153700	595269400	18590	18590	18590	18590	0
320	20240503	153600	595269400	18590	18590	18590	18590	0
321	20240503	153500	595269400	18590	18590	18590	18590	0
322	20240503	153400	595269400	18590	18590	18590	18590	0
323	20240503	153300	595269400	18590	18590	18590	18590	0
324	20240503	153200	595269400	18590	18590	18590	18590	0
325	20240503	153100	595269400	18590	18590	18590	18590	0
326	20240503	153000	595269400	18590	18590	18590	18590	1023
327	20240503	152900	576251830	18690	18690	18690	18690	0
328	20240503	152800	576251830	18690	18690	18690	18690	0
329	20240503	152700	576251830	18690	18690	18690	18690	0
330	20240503	152600	576251830	18690	18690	18690	18690	0
331	20240503	152500	576251830	18690	18690	18690	18690	0
332	20240503	152400	576251830	18690	18690	18690	18690	0
333	20240503	152300	576251830	18690	18690	18690	18690	0
334	20240503	152200	576251830	18690	18690	18690	18690	0
335	20240503	152100	576251830	18690	18690	18690	18690	0
336	20240503	152000	576251830	18690	18690	18690	18690	0
337	20240503	151900	576251830	18690	18610	18690	18610	14
338	20240503	151800	575991210	18610	18610	18610	18610	71
339	20240503	151700	574669900	18610	18610	18610	18610	80
340	20240503	151600	573181100	18630	18630	18640	18620	241
341	20240503	151500	568691390	18650	18640	18650	18640	265
342	20240503	151400	563749340	18620	18630	18630	18620	241
343	20240503	151300	559261440	18640	18640	18640	18640	14
344	20240503	151200	559000480	18650	18650	18650	18650	50
345	20240503	151100	558067980	18650	18650	18650	18650	105
346	20240503	151000	556109730	18650	18650	18650	18650	217
347	20240503	150900	552062680	18710	18710	18710	18710	131
348	20240503	150800	549611670	18710	18710	18710	18710	0
349	20240503	150700	549611670	18710	18710	18710	18710	102
350	20240503	150600	547703250	18710	18710	18710	18710	60
351	20240503	150500	546580650	18710	18710	18710	18660	211
352	20240503	150400	542634790	18680	18660	18680	18660	244
353	20240503	150300	538077650	18650	18650	18650	18650	930
354	20240503	150200	520733150	18660	18660	18660	18660	0
355	20240503	150100	520733150	18660	18660	18660	18660	2
356	20240503	150000	520695830	18660	18680	18680	18660	70
357	20240503	145900	519389550	18680	18680	18680	18680	0
358	20240503	145800	519389550	18680	18680	18680	18680	3
359	20240503	145700	519333510	18660	18660	18660	18660	7
360	20240503	145600	519202890	18680	18680	18680	18680	80
361	20240503	145500	517708490	18660	18660	18660	18660	1
362	20240503	145400	517689830	18650	18650	18650	18650	0
363	20240503	145300	517689830	18650	18650	18650	18650	60
364	20240503	145200	516570830	18650	18650	18650	18650	30
365	20240503	145100	516011330	18650	18660	18660	18650	1213
366	20240503	145000	493388770	18660	18660	18660	18660	0
367	20240503	144900	493388770	18660	18660	18660	18660	0
368	20240503	144800	493388770	18660	18660	18660	18660	0
369	20240503	144700	493388770	18660	18660	18660	18660	0
370	20240503	144600	493388770	18660	18660	18660	18660	13
371	20240503	144500	493146190	18660	18660	18660	18660	0
372	20240503	144400	493146190	18660	18660	18660	18660	19
373	20240503	144300	492791650	18660	18660	18660	18660	0
374	20240503	144200	492791650	18660	18660	18660	18660	7
375	20240503	144100	492661030	18650	18680	18680	18650	463
376	20240503	144000	484024410	18670	18670	18670	18670	70
377	20240503	143900	482717510	18670	18670	18670	18670	0
378	20240503	143800	482717510	18670	18670	18670	18670	1
379	20240503	143700	482698840	18670	18670	18670	18670	0
380	20240503	143600	482698840	18670	18670	18670	18670	0
381	20240503	143500	482698840	18670	18690	18690	18670	19
382	20240503	143400	482344030	18690	18710	18710	18690	1424
383	20240503	143300	455716220	18720	18720	18720	18720	107
384	20240503	143200	453713180	18720	18720	18720	18720	0
385	20240503	143100	453713180	18720	18730	18730	18720	141
386	20240503	143000	451073250	18730	18730	18730	18730	18
387	20240503	142900	450736110	18760	18760	18760	18760	0
388	20240503	142800	450736110	18760	18760	18760	18760	0
389	20240503	142700	450736110	18760	18760	18760	18760	7
390	20240503	142600	450604790	18770	18770	18770	18770	0
391	20240503	142500	450604790	18770	18770	18770	18770	0
392	20240503	142400	450604790	18770	18770	18770	18770	0
393	20240503	142300	450604790	18770	18770	18770	18770	0
394	20240503	142200	450604790	18770	18820	18820	18770	53
395	20240503	142100	449609930	18820	18770	18820	18770	10
396	20240503	142000	449421980	18770	18740	18770	18740	60
397	20240503	141900	448295900	18730	18730	18730	18730	1
398	20240503	141800	448277170	18730	18730	18730	18730	11
399	20240503	141700	448071140	18730	18750	18750	18730	622
400	20240503	141600	436409230	18750	18750	18750	18750	0
401	20240503	141500	436409230	18750	18750	18750	18750	147
402	20240503	141400	433652980	18760	18750	18760	18750	269
403	20240503	141300	428608110	18760	18760	18760	18760	183
404	20240503	141200	425175030	18770	18770	18770	18770	0
405	20240503	141100	425175030	18770	18770	18770	18770	0
406	20240503	141000	425175030	18770	18770	18770	18770	0
407	20240503	140900	425175030	18770	18770	18770	18770	0
408	20240503	140800	425175030	18770	18770	18770	18770	0
409	20240503	140700	425175030	18770	18770	18770	18770	20
410	20240503	140600	424799630	18760	18760	18760	18760	0
411	20240503	140500	424799630	18760	18760	18760	18760	200
412	20240503	140400	421047630	18760	18760	18760	18760	180
413	20240503	140300	417670830	18760	18760	18760	18760	93
414	20240503	140200	415926150	18760	18760	18760	18760	51
415	20240503	140100	414969390	18760	18780	18780	18760	250
416	20240503	140000	410275890	18780	18850	18860	18780	142
417	20240503	135900	407598830	18860	18860	18860	18860	65
418	20240503	135800	406372930	18870	18860	18870	18860	10
419	20240503	135700	406184240	18870	18870	18870	18870	0
420	20240503	135600	406184240	18870	18860	18870	18860	219
421	20240503	135500	402052010	18870	18860	18870	18860	10
422	20240503	135400	401863360	18870	18870	18870	18870	16
423	20240503	135300	401561440	18870	18790	18870	18780	472
424	20240503	135200	392696390	18790	18880	18880	18790	477
425	20240503	135100	383691530	18860	18860	18860	18860	100
426	20240503	135000	381805530	18860	18820	18860	18810	487
427	20240503	134900	372634990	18810	18800	18810	18800	794
428	20240503	134800	357705820	18790	18780	18790	18780	58
429	20240503	134700	356616200	18780	18780	18780	18780	50
430	20240503	134600	355677200	18790	18790	18790	18790	0
431	20240503	134500	355677200	18790	18790	18790	18790	340
432	20240503	134400	349288600	18750	18750	18750	18750	0
433	20240503	134300	349288600	18750	18750	18750	18750	6
434	20240503	134200	349176100	18750	18750	18750	18750	1
435	20240503	134100	349157350	18750	18760	18760	18750	150
436	20240503	134000	346343840	18760	18760	18760	18760	2
437	20240503	133900	346306320	18760	18760	18760	18760	0
438	20240503	133800	346306320	18760	18760	18760	18760	185
439	20240503	133700	342835720	18770	18770	18770	18770	15
440	20240503	133600	342554170	18770	18770	18770	18770	2
441	20240503	133500	342516630	18820	18820	18820	18820	10
442	20240503	133400	342328430	18820	18790	18820	18790	564
443	20240503	133300	331724240	18780	18760	18780	18760	1103
444	20240503	133200	311025820	18760	18750	18760	18750	204
445	20240503	133100	307199780	18760	18760	18760	18760	230
446	20240503	133000	302884980	18740	18740	18740	18740	114
447	20240503	132900	300748620	18740	18740	18740	18740	0
448	20240503	132800	300748620	18740	18740	18740	18740	10
449	20240503	132700	300561220	18750	18750	18750	18750	0
450	20240503	132600	300561220	18750	18750	18750	18750	0
451	20240503	132500	300561220	18750	18750	18750	18750	190
452	20240503	132400	296998720	18780	18780	18780	18780	600
453	20240503	132300	285730720	18780	18760	18780	18760	306
454	20240503	132200	279984980	18760	18760	18760	18760	7
455	20240503	132100	279853660	18770	18770	18770	18770	2
456	20240503	132000	279816120	18780	18780	18780	18780	1
457	20240503	131900	279797340	18780	18780	18780	18780	175
458	20240503	131800	276510840	18780	18780	18780	18780	238
459	20240503	131700	272041200	18780	18780	18780	18780	202
460	20240503	131600	268247640	18760	18750	18760	18750	758
461	20240503	131500	254029710	18710	18710	18710	18710	0
462	20240503	131400	254029710	18710	18710	18710	18710	0
463	20240503	131300	254029710	18710	18710	18710	18710	1
464	20240503	131200	254011000	18710	18710	18710	18710	0
465	20240503	131100	254011000	18710	18750	18750	18710	2
466	20240503	131000	253973540	18750	18750	18750	18750	53
467	20240503	130900	252979790	18750	18750	18750	18750	60
468	20240503	130800	251854790	18750	18750	18750	18750	63
469	20240503	130700	250673540	18750	18750	18750	18750	1
470	20240503	130600	250654790	18760	18760	18760	18760	0
471	20240503	130500	250654790	18760	18740	18760	18740	53
472	20240503	130400	249661160	18760	18710	18760	18710	551
473	20240503	130300	239337580	18710	18690	18710	18690	30
474	20240503	130200	238776680	18690	18690	18690	18690	0
475	20240503	130100	238776680	18690	18700	18700	18690	71
476	20240503	130000	237449130	18700	18700	18700	18700	1
477	20240503	125900	237430430	18680	18680	18680	18680	0
478	20240503	125800	237430430	18680	18680	18680	18680	0
479	20240503	125700	237430430	18680	18680	18680	18680	1
480	20240503	125600	237411750	18680	18680	18680	18680	46
481	20240503	125500	236552470	18690	18690	18690	18690	16
482	20240503	125400	236253430	18690	18690	18690	18690	103
483	20240503	125300	234328360	18680	18680	18680	18680	0
484	20240503	125200	234328360	18680	18680	18680	18680	44
485	20240503	125100	233506440	18690	18690	18690	18690	11
486	20240503	125000	233300850	18700	18700	18700	18700	55
487	20240503	124900	232272350	18700	18700	18700	18700	0
488	20240503	124800	232272350	18700	18670	18700	18670	51
489	20240503	124700	231318680	18670	18670	18670	18670	136
490	20240503	124600	228779560	18670	18670	18670	18670	17
491	20240503	124500	228462170	18670	18670	18670	18670	0
492	20240503	124400	228462170	18670	18650	18670	18650	733
493	20240503	124300	214790140	18650	18650	18650	18650	5
494	20240503	124200	214696890	18650	18650	18650	18650	79
495	20240503	124100	213223540	18650	18650	18650	18650	3
496	20240503	124000	213167590	18620	18620	18620	18620	0
497	20240503	123900	213167590	18620	18620	18620	18620	51
498	20240503	123800	212217970	18620	18620	18620	18620	0
499	20240503	123700	212217970	18620	18620	18620	18620	0
500	20240503	123600	212217970	18620	18620	18620	18620	0
501	20240503	123500	212217970	18620	18620	18620	18620	0
502	20240503	123400	212217970	18620	18620	18620	18620	0
503	20240503	123300	212217970	18620	18620	18620	18620	10
504	20240503	123200	212031770	18620	18620	18620	18620	0
505	20240503	123100	212031770	18620	18620	18620	18620	0
506	20240503	123000	212031770	18620	18620	18620	18620	5
507	20240503	122900	211938670	18650	18650	18650	18650	0
508	20240503	122800	211938670	18650	18650	18650	18650	0
509	20240503	122700	211938670	18650	18590	18650	18590	2
510	20240503	122600	211901430	18590	18590	18590	18590	0
511	20240503	122500	211901430	18590	18590	18590	18590	100
512	20240503	122400	210042430	18590	18590	18590	18590	10
513	20240503	122300	209856530	18590	18590	18590	18590	0
514	20240503	122200	209856530	18590	18590	18590	18590	0
515	20240503	122100	209856530	18590	18590	18590	18590	0
516	20240503	122000	209856530	18590	18590	18590	18590	0
517	20240503	121900	209856530	18590	18590	18590	18590	0
518	20240503	121800	209856530	18590	18590	18590	18590	164
519	20240503	121700	206807770	18590	18590	18590	18590	406
520	20240503	121600	199260230	18590	18590	18590	18590	0
521	20240503	121500	199260230	18590	18590	18590	18590	0
522	20240503	121400	199260230	18590	18590	18590	18590	0
523	20240503	121300	199260230	18590	18590	18590	18590	0
524	20240503	121200	199260230	18590	18590	18590	18590	0
525	20240503	121100	199260230	18590	18590	18590	18590	25
526	20240503	121000	198795480	18590	18590	18590	18590	0
527	20240503	120900	198795480	18590	18590	18590	18590	0
528	20240503	120800	198795480	18590	18590	18590	18590	30
529	20240503	120700	198237780	18590	18590	18590	18590	0
530	20240503	120600	198237780	18590	18590	18590	18590	6
531	20240503	120500	198126240	18590	18590	18590	18590	0
532	20240503	120400	198126240	18590	18590	18590	18590	0
533	20240503	120300	198126240	18590	18590	18590	18590	0
534	20240503	120200	198126240	18590	18590	18590	18590	0
535	20240503	120100	198126240	18590	18590	18590	18590	0
536	20240503	120000	198126240	18590	18590	18590	18590	0
537	20240503	115900	198126240	18590	18590	18590	18590	0
538	20240503	115800	198126240	18590	18590	18590	18590	0
539	20240503	115700	198126240	18590	18590	18590	18590	0
540	20240503	115600	198126240	18590	18590	18590	18590	0
541	20240503	115500	198126240	18590	18590	18590	18590	1
542	20240503	115400	198107650	18650	18650	18650	18650	50
543	20240503	115300	197175150	18650	18650	18650	18650	10
544	20240503	115200	196988650	18650	18650	18650	18650	0
545	20240503	115100	196988650	18650	18650	18650	18650	0
546	20240503	115000	196988650	18650	18650	18650	18650	0
547	20240503	114900	196988650	18650	18620	18650	18620	250
548	20240503	114800	192329530	18560	18560	18560	18560	0
549	20240503	114700	192329530	18560	18560	18560	18560	1
550	20240503	114600	192310970	18560	18560	18560	18560	0
551	20240503	114500	192310970	18560	18560	18560	18560	6
552	20240503	114400	192199610	18560	18560	18560	18560	14
553	20240503	114300	191939770	18560	18560	18560	18560	0
554	20240503	114200	191939770	18560	18550	18560	18550	13
555	20240503	114100	191698520	18550	18550	18550	18550	0
556	20240503	114000	191698520	18550	18550	18550	18550	10
557	20240503	113900	191513020	18540	18570	18570	18540	27
558	20240503	113800	191012380	18540	18540	18540	18540	0
559	20240503	113700	191012380	18540	18540	18540	18540	0
560	20240503	113600	191012380	18540	18540	18540	18540	0
561	20240503	113500	191012380	18540	18540	18540	18540	0
562	20240503	113400	191012380	18540	18540	18540	18540	0
563	20240503	113300	191012380	18540	18540	18540	18540	0
564	20240503	113200	191012380	18540	18540	18540	18540	0
565	20240503	113100	191012380	18540	18540	18540	18540	0
566	20240503	113000	191012380	18540	18540	18540	18540	0
567	20240503	112900	191012380	18540	18550	18550	18540	451
568	20240503	112800	182650030	18600	18600	18600	18600	0
569	20240503	112700	182650030	18600	18600	18600	18600	0
570	20240503	112600	182650030	18600	18600	18600	18600	20
571	20240503	112500	182278030	18600	18600	18600	18600	0
572	20240503	112400	182278030	18600	18600	18600	18600	0
573	20240503	112300	182278030	18600	18600	18600	18600	0
574	20240503	112200	182278030	18600	18600	18600	18600	2
575	20240503	112100	182240830	18600	18600	18600	18600	1
576	20240503	112000	182222230	18600	18600	18600	18600	0
577	20240503	111900	182222230	18600	18600	18600	18600	9
578	20240503	111800	182054830	18600	18600	18600	18600	1
579	20240503	111700	182036230	18600	18600	18600	18600	0
580	20240503	111600	182036230	18600	18600	18600	18600	5
581	20240503	111500	181943230	18620	18620	18620	18620	0
582	20240503	111400	181943230	18620	18620	18620	18620	0
583	20240503	111300	181943230	18620	18620	18620	18620	150
584	20240503	111200	179150230	18540	18550	18550	18540	300
585	20240503	111100	173586230	18620	18620	18620	18620	0
586	20240503	111000	173586230	18620	18620	18620	18620	3
587	20240503	110900	173530370	18620	18620	18620	18620	10
588	20240503	110800	173344170	18540	18540	18540	18540	105
589	20240503	110700	171397470	18540	18540	18540	18540	12
590	20240503	110600	171174990	18540	18540	18540	18540	0
591	20240503	110500	171174990	18540	18540	18540	18540	0
592	20240503	110400	171174990	18540	18540	18620	18540	183
593	20240503	110300	167777720	18550	18560	18560	18540	952
594	20240503	110200	150115670	18560	18560	18560	18560	15
595	20240503	110100	149837270	18560	18570	18570	18560	294
596	20240503	110000	144379830	18560	18560	18560	18560	0
597	20240503	105900	144379830	18560	18570	18630	18560	31
598	20240503	105800	143804200	18570	18570	18570	18570	38
599	20240503	105700	143098540	18570	18570	18570	18570	0
600	20240503	105600	143098540	18570	18620	18630	18570	160
601	20240503	105500	140118540	18630	18630	18630	18630	0
602	20240503	105400	140118540	18630	18630	18630	18630	3
603	20240503	105300	140062650	18630	18630	18630	18630	51
604	20240503	105200	139112520	18560	18560	18560	18560	35
605	20240503	105100	138462920	18560	18570	18570	18560	723
606	20240503	105000	125041600	18580	18600	18600	18580	277
607	20240503	104900	119892110	18600	18600	18600	18600	100
608	20240503	104800	118032110	18650	18650	18650	18650	100
609	20240503	104700	116167110	18590	18590	18590	18590	0
610	20240503	104600	116167110	18590	18630	18640	18590	154
611	20240503	104500	113297770	18640	18640	18640	18640	0
612	20240503	104400	113297770	18640	18640	18640	18640	0
613	20240503	104300	113297770	18640	18640	18640	18640	1
614	20240503	104200	113279130	18640	18640	18640	18640	1
615	20240503	104100	113260490	18600	18600	18600	18600	30
616	20240503	104000	112702490	18600	18630	18630	18600	55
617	20240503	103900	111679460	18640	18640	18640	18640	10
618	20240503	103800	111493060	18590	18590	18590	18590	0
619	20240503	103700	111493060	18590	18590	18590	18590	10
620	20240503	103600	111307160	18590	18590	18590	18590	10
621	20240503	103500	111121260	18590	18590	18590	18590	0
622	20240503	103400	111121260	18590	18590	18590	18590	0
623	20240503	103300	111121260	18590	18590	18590	18590	0
624	20240503	103200	111121260	18590	18600	18600	18590	400
625	20240503	103100	103683280	18600	18600	18600	18600	100
626	20240503	103000	101823280	18600	18600	18600	18600	0
627	20240503	102900	101823280	18600	18600	18600	18600	131
628	20240503	102800	99386680	18600	18600	18600	18600	1
629	20240503	102700	99368080	18600	18600	18600	18600	23
630	20240503	102600	98940280	18600	18600	18600	18600	100
631	20240503	102500	97080280	18640	18640	18640	18640	0
632	20240503	102400	97080280	18640	18640	18640	18640	0
633	20240503	102300	97080280	18640	18640	18640	18640	0
634	20240503	102200	97080280	18640	18640	18640	18640	0
635	20240503	102100	97080280	18640	18640	18640	18640	0
636	20240503	102000	97080280	18640	18640	18640	18640	0
637	20240503	101900	97080280	18640	18640	18640	18640	0
638	20240503	101800	97080280	18640	18640	18640	18640	1
639	20240503	101700	97061640	18600	18600	18600	18600	0
640	20240503	101600	97061640	18600	18600	18600	18600	28
641	20240503	101500	96540840	18600	18600	18600	18600	0
642	20240503	101400	96540840	18600	18600	18600	18600	2
643	20240503	101300	96503640	18600	18600	18600	18600	30
644	20240503	101200	95945640	18600	18600	18600	18600	100
645	20240503	101100	94085640	18600	18600	18600	18600	0
646	20240503	101000	94085640	18600	18600	18600	18600	0
647	20240503	100900	94085640	18600	18600	18600	18600	0
648	20240503	100800	94085640	18600	18610	18610	18600	701
649	20240503	100700	81044360	18600	18600	18600	18600	0
650	20240503	100600	81044360	18600	18600	18600	18600	0
651	20240503	100500	81044360	18600	18600	18600	18600	1
652	20240503	100400	81025760	18600	18600	18600	18600	0
653	20240503	100300	81025760	18600	18600	18600	18600	50
654	20240503	100200	80095760	18600	18600	18600	18600	0
655	20240503	100100	80095760	18600	18600	18600	18600	0
656	20240503	100000	80095760	18600	18600	18600	18600	0
657	20240503	095900	80095760	18600	18600	18600	18600	38
658	20240503	095800	79388960	18600	18600	18600	18600	0
659	20240503	095700	79388960	18600	18600	18600	18600	0
660	20240503	095600	79388960	18600	18600	18600	18600	2
661	20240503	095500	79351760	18600	18600	18600	18600	0
662	20240503	095400	79351760	18600	18600	18600	18600	2
663	20240503	095300	79314560	18600	18600	18600	18600	0
664	20240503	095200	79314560	18600	18600	18600	18600	0
665	20240503	095100	79314560	18600	18600	18600	18600	0
666	20240503	095000	79314560	18600	18600	18600	18600	0
667	20240503	094900	79314560	18600	18600	18600	18600	35
668	20240503	094800	78663560	18600	18600	18600	18600	0
669	20240503	094700	78663560	18600	18600	18600	18600	0
670	20240503	094600	78663560	18600	18600	18600	18600	14
671	20240503	094500	78403160	18560	18600	18600	18560	37
672	20240503	094400	77715790	18560	18560	18560	18560	31
673	20240503	094300	77140430	18570	18560	18570	18560	46
674	20240503	094200	76286630	18560	18560	18560	18560	221
675	20240503	094100	72184870	18560	18560	18560	18560	0
676	20240503	094000	72184870	18560	18570	18570	18560	106
677	20240503	093900	70217490	18570	18570	18570	18570	2
678	20240503	093800	70180350	18570	18570	18570	18570	125
679	20240503	093700	67859100	18570	18570	18570	18570	0
680	20240503	093600	67859100	18570	18570	18570	18570	0
681	20240503	093500	67859100	18570	18570	18570	18570	0
682	20240503	093400	67859100	18570	18570	18570	18570	9
683	20240503	093300	67691970	18570	18570	18570	18570	1
684	20240503	093200	67673400	18570	18580	18590	18570	239
685	20240503	093100	63233350	18590	18610	18610	18590	86
686	20240503	093000	61634250	18600	18600	18610	18600	82
687	20240503	092900	60108870	18600	18610	18610	18600	200
688	20240503	092800	56388670	18610	18610	18610	18610	0
689	20240503	092700	56388670	18610	18610	18610	18610	110
690	20240503	092600	54341570	18600	18600	18600	18600	0
691	20240503	092500	54341570	18600	18600	18600	18600	20
692	20240503	092400	53969570	18610	18610	18610	18610	82
693	20240503	092300	52443550	18610	18610	18610	18610	20
694	20240503	092200	52071350	18630	18630	18630	18630	20
695	20240503	092100	51698750	18630	18630	18630	18630	0
696	20240503	092000	51698750	18630	18600	18630	18600	201
697	20240503	091900	47959820	18600	18620	18620	18600	103
698	20240503	091800	46043160	18630	18640	18640	18630	15
699	20240503	091700	45763670	18640	18640	18640	18640	0
700	20240503	091600	45763670	18640	18640	18640	18640	0
701	20240503	091500	45763670	18640	18650	18650	18640	96
702	20240503	091400	43974070	18650	18650	18650	18650	11
703	20240503	091300	43768920	18660	18670	18670	18660	93
704	20240503	091200	42032980	18670	18670	18670	18670	0
705	20240503	091100	42032980	18670	18670	18670	18670	10
706	20240503	091000	41846280	18670	18670	18670	18670	121
707	20240503	090900	39587210	18670	18700	18700	18670	76
708	20240503	090800	38168100	18700	18710	18710	18700	20
709	20240503	090700	37794000	18740	18790	18790	18740	195
710	20240503	090600	34131240	18790	18670	18790	18660	46
711	20240503	090500	33270940	18800	18640	18800	18640	132
712	20240503	090400	30795500	18640	18640	18650	18640	51
713	20240503	090300	29844770	18820	18830	18830	18820	126
714	20240503	090200	27473190	18840	18840	18840	18840	8
715	20240503	090100	27322470	18840	18850	18850	18840	61
716	20240503	090000	26172630	18830	18760	18830	18760	1395