KissMeData/199430/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	203600	4270922730	18520	18520	18520	18520	2312
3	20240503	203500	4270922730	18520	18520	18520	18520	0
4	20240503	203400	4270922730	18520	18520	18520	18520	0
5	20240503	203300	4270922730	18520	18520	18520	18520	0
6	20240503	203200	4270922730	18520	18520	18520	18520	0
7	20240503	203100	4270922730	18520	18520	18520	18520	0
8	20240503	203000	4270922730	18520	18520	18520	18520	0
9	20240503	202900	4270922730	18520	18520	18520	18520	0
10	20240503	202800	4270922730	18520	18520	18520	18520	0
11	20240503	202700	4270922730	18520	18520	18520	18520	0
12	20240503	202600	4270922730	18520	18520	18520	18520	0
13	20240503	202500	4270922730	18520	18520	18520	18520	0
14	20240503	202400	4270922730	18520	18520	18520	18520	0
15	20240503	202300	4270922730	18520	18520	18520	18520	0
16	20240503	202200	4270922730	18520	18520	18520	18520	0
17	20240503	202100	4270922730	18520	18520	18520	18520	0
18	20240503	202000	4270922730	18520	18520	18520	18520	0
19	20240503	201900	4270922730	18520	18520	18520	18520	0
20	20240503	201800	4270922730	18520	18520	18520	18520	0
21	20240503	201700	4270922730	18520	18520	18520	18520	0
22	20240503	201600	4270922730	18520	18520	18520	18520	0
23	20240503	201500	4270922730	18520	18520	18520	18520	0
24	20240503	201400	4270922730	18520	18520	18520	18520	0
25	20240503	201300	4270922730	18520	18520	18520	18520	0
26	20240503	201200	4270922730	18520	18520	18520	18520	0
27	20240503	201100	4270922730	18520	18520	18520	18520	0
28	20240503	201000	4270922730	18520	18520	18520	18520	0
29	20240503	200900	4270922730	18520	18520	18520	18520	0
30	20240503	200800	4270922730	18520	18520	18520	18520	0
31	20240503	200700	4270922730	18520	18520	18520	18520	0
32	20240503	200600	4270922730	18520	18520	18520	18520	2312
33	20240503	200500	4270922730	18520	18520	18520	18520	0
34	20240503	200400	4270922730	18520	18520	18520	18520	0
35	20240503	200300	4270922730	18520	18520	18520	18520	0
36	20240503	200200	4270922730	18520	18520	18520	18520	0
37	20240503	200100	4270922730	18520	18520	18520	18520	0
38	20240503	200000	4270922730	18520	18520	18520	18520	0
39	20240503	195900	4270922730	18520	18520	18520	18520	0
40	20240503	195800	4270922730	18520	18520	18520	18520	0
41	20240503	195700	4270922730	18520	18520	18520	18520	0
42	20240503	195600	4270922730	18520	18520	18520	18520	0
43	20240503	195500	4270922730	18520	18520	18520	18520	0
44	20240503	195400	4270922730	18520	18520	18520	18520	0
45	20240503	195300	4270922730	18520	18520	18520	18520	0
46	20240503	195200	4270922730	18520	18520	18520	18520	0
47	20240503	195100	4270922730	18520	18520	18520	18520	0
48	20240503	195000	4270922730	18520	18520	18520	18520	0
49	20240503	194900	4270922730	18520	18520	18520	18520	0
50	20240503	194800	4270922730	18520	18520	18520	18520	0
51	20240503	194700	4270922730	18520	18520	18520	18520	0
52	20240503	194600	4270922730	18520	18520	18520	18520	0
53	20240503	194500	4270922730	18520	18520	18520	18520	0
54	20240503	194400	4270922730	18520	18520	18520	18520	0
55	20240503	194300	4270922730	18520	18520	18520	18520	0
56	20240503	194200	4270922730	18520	18520	18520	18520	0
57	20240503	194100	4270922730	18520	18520	18520	18520	0
58	20240503	194000	4270922730	18520	18520	18520	18520	0
59	20240503	193900	4270922730	18520	18520	18520	18520	0
60	20240503	193800	4270922730	18520	18520	18520	18520	0
61	20240503	193700	4270922730	18520	18520	18520	18520	0
62	20240503	193600	4270922730	18520	18520	18520	18520	2312
63	20240503	193500	4270922730	18520	18520	18520	18520	0
64	20240503	193400	4270922730	18520	18520	18520	18520	0
65	20240503	193300	4270922730	18520	18520	18520	18520	0
66	20240503	193200	4270922730	18520	18520	18520	18520	0
67	20240503	193100	4270922730	18520	18520	18520	18520	0
68	20240503	193000	4270922730	18520	18520	18520	18520	0
69	20240503	192900	4270922730	18520	18520	18520	18520	0
70	20240503	192800	4270922730	18520	18520	18520	18520	0
71	20240503	192700	4270922730	18520	18520	18520	18520	0
72	20240503	192600	4270922730	18520	18520	18520	18520	0
73	20240503	192500	4270922730	18520	18520	18520	18520	0
74	20240503	192400	4270922730	18520	18520	18520	18520	0
75	20240503	192300	4270922730	18520	18520	18520	18520	0
76	20240503	192200	4270922730	18520	18520	18520	18520	0
77	20240503	192100	4270922730	18520	18520	18520	18520	0
78	20240503	192000	4270922730	18520	18520	18520	18520	0
79	20240503	191900	4270922730	18520	18520	18520	18520	0
80	20240503	191800	4270922730	18520	18520	18520	18520	0
81	20240503	191700	4270922730	18520	18520	18520	18520	0
82	20240503	191600	4270922730	18520	18520	18520	18520	0
83	20240503	191500	4270922730	18520	18520	18520	18520	0
84	20240503	191400	4270922730	18520	18520	18520	18520	0
85	20240503	191300	4270922730	18520	18520	18520	18520	0
86	20240503	191200	4270922730	18520	18520	18520	18520	0
87	20240503	191100	4270922730	18520	18520	18520	18520	0
88	20240503	191000	4270922730	18520	18520	18520	18520	0
89	20240503	190900	4270922730	18520	18520	18520	18520	0
90	20240503	190800	4270922730	18520	18520	18520	18520	0
91	20240503	190700	4270922730	18520	18520	18520	18520	0
92	20240503	190600	4270922730	18520	18520	18520	18520	2312
93	20240503	190500	4270922730	18520	18520	18520	18520	0
94	20240503	190400	4270922730	18520	18520	18520	18520	0
95	20240503	190300	4270922730	18520	18520	18520	18520	0
96	20240503	190200	4270922730	18520	18520	18520	18520	0
97	20240503	190100	4270922730	18520	18520	18520	18520	0
98	20240503	190000	4270922730	18520	18520	18520	18520	0
99	20240503	185900	4270922730	18520	18520	18520	18520	0
100	20240503	185800	4270922730	18520	18520	18520	18520	0
101	20240503	185700	4270922730	18520	18520	18520	18520	0
102	20240503	185600	4270922730	18520	18520	18520	18520	0
103	20240503	185500	4270922730	18520	18520	18520	18520	0
104	20240503	185400	4270922730	18520	18520	18520	18520	0
105	20240503	185300	4270922730	18520	18520	18520	18520	0
106	20240503	185200	4270922730	18520	18520	18520	18520	0
107	20240503	185100	4270922730	18520	18520	18520	18520	0
108	20240503	185000	4270922730	18520	18520	18520	18520	0
109	20240503	184900	4270922730	18520	18520	18520	18520	0
110	20240503	184800	4270922730	18520	18520	18520	18520	0
111	20240503	184700	4270922730	18520	18520	18520	18520	0
112	20240503	184600	4270922730	18520	18520	18520	18520	0
113	20240503	184500	4270922730	18520	18520	18520	18520	0
114	20240503	184400	4270922730	18520	18520	18520	18520	0
115	20240503	184300	4270922730	18520	18520	18520	18520	0
116	20240503	184200	4270922730	18520	18520	18520	18520	0
117	20240503	184100	4270922730	18520	18520	18520	18520	0
118	20240503	184000	4270922730	18520	18520	18520	18520	0
119	20240503	183900	4270922730	18520	18520	18520	18520	0
120	20240503	183800	4270922730	18520	18520	18520	18520	0
121	20240503	183700	4270922730	18520	18520	18520	18520	0
122	20240503	183600	4270922730	18520	18520	18520	18520	2312
123	20240503	183500	4270922730	18520	18520	18520	18520	0
124	20240503	183400	4270922730	18520	18520	18520	18520	0
125	20240503	183300	4270922730	18520	18520	18520	18520	0
126	20240503	183200	4270922730	18520	18520	18520	18520	0
127	20240503	183100	4270922730	18520	18520	18520	18520	0
128	20240503	183000	4270922730	18520	18520	18520	18520	0
129	20240503	182900	4270922730	18520	18520	18520	18520	0
130	20240503	182800	4270922730	18520	18520	18520	18520	0
131	20240503	182700	4270922730	18520	18520	18520	18520	0
132	20240503	182600	4270922730	18520	18520	18520	18520	0
133	20240503	182500	4270922730	18520	18520	18520	18520	0
134	20240503	182400	4270922730	18520	18520	18520	18520	0
135	20240503	182300	4270922730	18520	18520	18520	18520	0
136	20240503	182200	4270922730	18520	18520	18520	18520	0
137	20240503	182100	4270922730	18520	18520	18520	18520	0
138	20240503	182000	4270922730	18520	18520	18520	18520	0
139	20240503	181900	4270922730	18520	18520	18520	18520	0
140	20240503	181800	4270922730	18520	18520	18520	18520	0
141	20240503	181700	4270922730	18520	18520	18520	18520	0
142	20240503	181600	4270922730	18520	18520	18520	18520	0
143	20240503	181500	4270922730	18520	18520	18520	18520	0
144	20240503	181400	4270922730	18520	18520	18520	18520	0
145	20240503	181300	4270922730	18520	18520	18520	18520	0
146	20240503	181200	4270922730	18520	18520	18520	18520	0
147	20240503	181100	4270922730	18520	18520	18520	18520	0
148	20240503	181000	4270922730	18520	18520	18520	18520	0
149	20240503	180900	4270922730	18520	18520	18520	18520	0
150	20240503	180800	4270922730	18520	18520	18520	18520	0
151	20240503	180700	4270922730	18520	18520	18520	18520	0
152	20240503	180600	4270922730	18520	18520	18520	18520	2312
153	20240503	180500	4270922730	18520	18520	18520	18520	0
154	20240503	180400	4270922730	18520	18520	18520	18520	0
155	20240503	180300	4270922730	18520	18520	18520	18520	0
156	20240503	180200	4270922730	18520	18520	18520	18520	0
157	20240503	180100	4270922730	18520	18520	18520	18520	0
158	20240503	180000	4270922730	18520	18520	18520	18520	0
159	20240503	175900	4270922730	18520	18520	18520	18520	0
160	20240503	175800	4270922730	18520	18520	18520	18520	0
161	20240503	175700	4270922730	18520	18520	18520	18520	0
162	20240503	175600	4270922730	18520	18520	18520	18520	0
163	20240503	175500	4270922730	18520	18520	18520	18520	0
164	20240503	175400	4270922730	18520	18520	18520	18520	0
165	20240503	175300	4270922730	18520	18520	18520	18520	0
166	20240503	175200	4270922730	18520	18520	18520	18520	0
167	20240503	175100	4270922730	18520	18520	18520	18520	0
168	20240503	175000	4270922730	18520	18520	18520	18520	0
169	20240503	174900	4270922730	18520	18520	18520	18520	0
170	20240503	174800	4270922730	18520	18520	18520	18520	0
171	20240503	174700	4270922730	18520	18520	18520	18520	0
172	20240503	174600	4270922730	18520	18520	18520	18520	0
173	20240503	174500	4270922730	18520	18520	18520	18520	0
174	20240503	174400	4270922730	18520	18520	18520	18520	0
175	20240503	174300	4270922730	18520	18520	18520	18520	0
176	20240503	174200	4270922730	18520	18520	18520	18520	0
177	20240503	174100	4270922730	18520	18520	18520	18520	0
178	20240503	174000	4270922730	18520	18520	18520	18520	0
179	20240503	173900	4270922730	18520	18520	18520	18520	0
180	20240503	173800	4270922730	18520	18520	18520	18520	0
181	20240503	173700	4270922730	18520	18520	18520	18520	0
182	20240503	173600	4270922730	18520	18520	18520	18520	2312
183	20240503	173500	4270922730	18520	18520	18520	18520	0
184	20240503	173400	4270922730	18520	18520	18520	18520	0
185	20240503	173300	4270922730	18520	18520	18520	18520	0
186	20240503	173200	4270922730	18520	18520	18520	18520	0
187	20240503	173100	4270922730	18520	18520	18520	18520	0
188	20240503	173000	4270922730	18520	18520	18520	18520	0
189	20240503	172900	4270922730	18520	18520	18520	18520	0
190	20240503	172800	4270922730	18520	18520	18520	18520	0
191	20240503	172700	4270922730	18520	18520	18520	18520	0
192	20240503	172600	4270922730	18520	18520	18520	18520	0
193	20240503	172500	4270922730	18520	18520	18520	18520	0
194	20240503	172400	4270922730	18520	18520	18520	18520	0
195	20240503	172300	4270922730	18520	18520	18520	18520	0
196	20240503	172200	4270922730	18520	18520	18520	18520	0
197	20240503	172100	4270922730	18520	18520	18520	18520	0
198	20240503	172000	4270922730	18520	18520	18520	18520	0
199	20240503	171900	4270922730	18520	18520	18520	18520	0
200	20240503	171800	4270922730	18520	18520	18520	18520	0
201	20240503	171700	4270922730	18520	18520	18520	18520	0
202	20240503	171600	4270922730	18520	18520	18520	18520	0
203	20240503	171500	4270922730	18520	18520	18520	18520	0
204	20240503	171400	4270922730	18520	18520	18520	18520	0
205	20240503	171300	4270922730	18520	18520	18520	18520	0
206	20240503	171200	4270922730	18520	18520	18520	18520	0
207	20240503	171100	4270922730	18520	18520	18520	18520	0
208	20240503	171000	4270922730	18520	18520	18520	18520	0
209	20240503	170900	4270922730	18520	18520	18520	18520	0
210	20240503	170800	4270922730	18520	18520	18520	18520	0
211	20240503	170700	4270922730	18520	18520	18520	18520	0
212	20240503	170600	4270922730	18520	18520	18520	18520	2312
213	20240503	170500	4270922730	18520	18520	18520	18520	0
214	20240503	170400	4270922730	18520	18520	18520	18520	0
215	20240503	170300	4270922730	18520	18520	18520	18520	0
216	20240503	170200	4270922730	18520	18520	18520	18520	0
217	20240503	170100	4270922730	18520	18520	18520	18520	0
218	20240503	170000	4270922730	18520	18520	18520	18520	0
219	20240503	165900	4270922730	18520	18520	18520	18520	0
220	20240503	165800	4270922730	18520	18520	18520	18520	0
221	20240503	165700	4270922730	18520	18520	18520	18520	0
222	20240503	165600	4270922730	18520	18520	18520	18520	0
223	20240503	165500	4270922730	18520	18520	18520	18520	0
224	20240503	165400	4270922730	18520	18520	18520	18520	0
225	20240503	165300	4270922730	18520	18520	18520	18520	0
226	20240503	165200	4270922730	18520	18520	18520	18520	0
227	20240503	165100	4270922730	18520	18520	18520	18520	0
228	20240503	165000	4270922730	18520	18520	18520	18520	0
229	20240503	164900	4270922730	18520	18520	18520	18520	0
230	20240503	164800	4270922730	18520	18520	18520	18520	0
231	20240503	164700	4270922730	18520	18520	18520	18520	0
232	20240503	164600	4270922730	18520	18520	18520	18520	0
233	20240503	164500	4270922730	18520	18520	18520	18520	0
234	20240503	164400	4270922730	18520	18520	18520	18520	0
235	20240503	164300	4270922730	18520	18520	18520	18520	0
236	20240503	164200	4270922730	18520	18520	18520	18520	0
237	20240503	164100	4270922730	18520	18520	18520	18520	0
238	20240503	164000	4270922730	18520	18520	18520	18520	0
239	20240503	163900	4270922730	18520	18520	18520	18520	0
240	20240503	163800	4270922730	18520	18520	18520	18520	0
241	20240503	163700	4270922730	18520	18520	18520	18520	0
242	20240503	163600	4270922730	18520	18520	18520	18520	2312
243	20240503	163500	4270922730	18520	18520	18520	18520	0
244	20240503	163400	4270922730	18520	18520	18520	18520	0
245	20240503	163300	4270922730	18520	18520	18520	18520	0
246	20240503	163200	4270922730	18520	18520	18520	18520	0
247	20240503	163100	4270922730	18520	18520	18520	18520	0
248	20240503	163000	4270922730	18520	18520	18520	18520	0
249	20240503	162900	4270922730	18520	18520	18520	18520	0
250	20240503	162800	4270922730	18520	18520	18520	18520	0
251	20240503	162700	4270922730	18520	18520	18520	18520	0
252	20240503	162600	4270922730	18520	18520	18520	18520	0
253	20240503	162500	4270922730	18520	18520	18520	18520	0
254	20240503	162400	4270922730	18520	18520	18520	18520	0
255	20240503	162300	4270922730	18520	18520	18520	18520	0
256	20240503	162200	4270922730	18520	18520	18520	18520	0
257	20240503	162100	4270922730	18520	18520	18520	18520	0
258	20240503	162000	4270922730	18520	18520	18520	18520	0
259	20240503	161900	4270922730	18520	18520	18520	18520	0
260	20240503	161800	4270922730	18520	18520	18520	18520	0
261	20240503	161700	4270922730	18520	18520	18520	18520	0
262	20240503	161600	4270922730	18520	18520	18520	18520	0
263	20240503	161500	4270922730	18520	18520	18520	18520	0
264	20240503	161400	4270922730	18520	18520	18520	18520	0
265	20240503	161300	4270922730	18520	18520	18520	18520	0
266	20240503	161200	4270922730	18520	18520	18520	18520	0
267	20240503	161100	4270922730	18520	18520	18520	18520	0
268	20240503	161000	4270922730	18520	18520	18520	18520	0
269	20240503	160900	4270922730	18520	18520	18520	18520	0
270	20240503	160800	4270922730	18520	18520	18520	18520	0
271	20240503	160700	4270922730	18520	18520	18520	18520	0
272	20240503	160600	4270922730	18520	18520	18520	18520	2312
273	20240503	160500	4270922730	18520	18520	18520	18520	0
274	20240503	160400	4270922730	18520	18520	18520	18520	0
275	20240503	160300	4270922730	18520	18520	18520	18520	0
276	20240503	160200	4270922730	18520	18520	18520	18520	0
277	20240503	160100	4270922730	18520	18520	18520	18520	0
278	20240503	160000	4270922730	18520	18520	18520	18520	0
279	20240503	155900	4270922730	18520	18520	18520	18520	0
280	20240503	155800	4270922730	18520	18520	18520	18520	0
281	20240503	155700	4270922730	18520	18520	18520	18520	0
282	20240503	155600	4270922730	18520	18520	18520	18520	0
283	20240503	155500	4270922730	18520	18520	18520	18520	0
284	20240503	155400	4270922730	18520	18520	18520	18520	0
285	20240503	155300	4270922730	18520	18520	18520	18520	0
286	20240503	155200	4270922730	18520	18520	18520	18520	0
287	20240503	155100	4270922730	18520	18520	18520	18520	0
288	20240503	155000	4270922730	18520	18520	18520	18520	0
289	20240503	154900	4270922730	18520	18520	18520	18520	0
290	20240503	154800	4270922730	18520	18520	18520	18520	0
291	20240503	154700	4270922730	18520	18520	18520	18520	0
292	20240503	154600	4270922730	18520	18520	18520	18520	0
293	20240503	154500	4270922730	18520	18520	18520	18520	0
294	20240503	154400	4270922730	18520	18520	18520	18520	0
295	20240503	154300	4270922730	18520	18520	18520	18520	0
296	20240503	154200	4270922730	18520	18520	18520	18520	0
297	20240503	154100	4270922730	18520	18520	18520	18520	0
298	20240503	154000	4270922730	18520	18520	18520	18520	0
299	20240503	153900	4270922730	18520	18520	18520	18520	0
300	20240503	153800	4270922730	18520	18520	18520	18520	0
301	20240503	153700	4270922730	18520	18520	18520	18520	0
302	20240503	153600	4270922730	18520	18520	18520	18520	2312
303	20240503	153500	4270922730	18520	18520	18520	18520	0
304	20240503	153400	4270922730	18520	18520	18520	18520	0
305	20240503	153300	4270922730	18520	18520	18520	18520	0
306	20240503	153200	4270922730	18520	18520	18520	18520	0
307	20240503	153100	4270922730	18520	18520	18520	18520	0
308	20240503	153000	4270922730	18520	18520	18520	18520	2312
309	20240503	152900	4228104490	18520	18520	18520	18520	0
310	20240503	152800	4228104490	18520	18520	18520	18520	0
311	20240503	152700	4228104490	18520	18520	18520	18520	0
312	20240503	152600	4228104490	18520	18520	18520	18520	0
313	20240503	152500	4228104490	18520	18520	18520	18520	0
314	20240503	152400	4228104490	18520	18520	18520	18520	0
315	20240503	152300	4228104490	18520	18520	18520	18520	0
316	20240503	152200	4228104490	18520	18520	18520	18520	0
317	20240503	152100	4228104490	18520	18520	18520	18520	0
318	20240503	152000	4228104490	18520	18520	18520	18520	0
319	20240503	151900	4228104490	18520	18510	18520	18510	586
320	20240503	151800	4217256710	18520	18520	18530	18520	581
321	20240503	151700	4206495730	18520	18530	18530	18520	651
322	20240503	151600	4194438910	18520	18540	18540	18520	1329
323	20240503	151500	4169814370	18530	18580	18580	18530	2368
324	20240503	151400	4125875330	18580	18590	18590	18580	79
325	20240503	151300	4124407490	18580	18590	18590	18580	510
326	20240503	151200	4114930350	18590	18610	18610	18590	415
327	20240503	151100	4107213420	18610	18610	18610	18600	206
328	20240503	151000	4103381230	18610	18610	18610	18610	140
329	20240503	150900	4100775830	18610	18610	18610	18610	144
330	20240503	150800	4098095990	18610	18610	18610	18600	638
331	20240503	150700	4086222860	18610	18600	18610	18600	224
332	20240503	150600	4082054910	18600	18610	18610	18600	766
333	20240503	150500	4067807140	18610	18620	18620	18600	450
334	20240503	150400	4059434500	18620	18620	18620	18620	114
335	20240503	150300	4057311820	18670	18620	18670	18620	7
336	20240503	150200	4057181240	18670	18620	18670	18610	41
337	20240503	150100	4056416330	18620	18610	18620	18610	7
338	20240503	150000	4056286050	18610	18620	18620	18600	636
339	20240503	145900	4044450170	18600	18680	18680	18600	2281
340	20240503	145800	4001953120	18720	18690	18720	18690	176
341	20240503	145700	3998661180	18690	18680	18700	18680	70
342	20240503	145600	3997352480	18680	18690	18690	18680	80
343	20240503	145500	3995857840	18700	18700	18700	18700	10
344	20240503	145400	3995670840	18700	18720	18720	18700	90
345	20240503	145300	3993986760	18730	18730	18730	18730	10
346	20240503	145200	3993799460	18720	18720	18720	18720	0
347	20240503	145100	3993799460	18720	18720	18720	18720	10
348	20240503	145000	3993612260	18740	18720	18740	18720	127
349	20240503	144900	3991233280	18730	18730	18740	18730	34
350	20240503	144800	3990596450	18740	18740	18740	18740	106
351	20240503	144700	3988610010	18730	18730	18730	18730	16
352	20240503	144600	3988310330	18730	18680	18730	18680	2262
353	20240503	144500	3946025340	18680	18670	18680	18670	154
354	20240503	144400	3943149030	18670	18670	18670	18660	462
355	20240503	144300	3934523620	18670	18690	18700	18670	141
356	20240503	144200	3931888960	18690	18690	18690	18690	32
357	20240503	144100	3931290880	18690	18660	18690	18660	134
358	20240503	144000	3928789170	18670	18670	18670	18670	25
359	20240503	143900	3928322420	18670	18660	18670	18660	107
360	20240503	143800	3926325770	18660	18670	18670	18660	79
361	20240503	143700	3924850850	18660	18690	18690	18660	119
362	20240503	143600	3922629360	18700	18700	18700	18690	148
363	20240503	143500	3919861800	18700	18690	18700	18690	56
364	20240503	143400	3918814650	18700	18640	18700	18640	75
365	20240503	143300	3917415160	18640	18640	18640	18640	74
366	20240503	143200	3916035800	18640	18660	18660	18640	802
367	20240503	143100	3901081570	18660	18660	18660	18660	0
368	20240503	143000	3901081570	18660	18660	18660	18660	4
369	20240503	142900	3901006930	18650	18650	18650	18650	250
370	20240503	142800	3896344430	18650	18660	18660	18650	9
371	20240503	142700	3896176530	18690	18650	18690	18650	29
372	20240503	142600	3895634960	18650	18660	18690	18650	398
373	20240503	142500	3888210880	18660	18670	18670	18660	199
374	20240503	142400	3884496050	18660	18660	18660	18660	76
375	20240503	142300	3883077890	18660	18660	18660	18660	15
376	20240503	142200	3882797990	18650	18660	18660	18650	18
377	20240503	142100	3882462230	18660	18650	18670	18650	80
378	20240503	142000	3880969730	18650	18660	18660	18650	541
379	20240503	141900	3870879830	18660	18660	18660	18660	50
380	20240503	141800	3869946830	18660	18670	18670	18660	279
381	20240503	141700	3864740540	18670	18670	18670	18670	444
382	20240503	141600	3856451060	18670	18690	18690	18670	769
383	20240503	141500	3842084170	18690	18700	18700	18690	66
384	20240503	141400	3840850620	18690	18690	18690	18690	498
385	20240503	141300	3831543000	18690	18690	18690	18680	410
386	20240503	141200	3823880360	18690	18690	18690	18690	171
387	20240503	141100	3820684370	18690	18710	18710	18690	115
388	20240503	141000	3818533080	18710	18700	18710	18690	206
389	20240503	140900	3814682650	18700	18700	18700	18700	21
390	20240503	140800	3814289950	18700	18700	18700	18700	367
391	20240503	140700	3807427050	18700	18700	18700	18700	83
392	20240503	140600	3805874950	18700	18700	18700	18700	163
393	20240503	140500	3802826850	18710	18700	18710	18700	427
394	20240503	140400	3794841930	18700	18710	18710	18700	336
395	20240503	140300	3788558470	18710	18710	18710	18710	0
396	20240503	140200	3788558470	18710	18710	18710	18710	0
397	20240503	140100	3788558470	18710	18710	18710	18710	0
398	20240503	140000	3788558470	18710	18710	18710	18710	314
399	20240503	135900	3782683530	18730	18730	18730	18730	0
400	20240503	135800	3782683530	18730	18730	18730	18730	50
401	20240503	135700	3781747030	18710	18710	18710	18710	44
402	20240503	135600	3780923790	18710	18710	18710	18710	279
403	20240503	135500	3775703700	18710	18710	18710	18710	40
404	20240503	135400	3774955300	18710	18710	18710	18710	60
405	20240503	135300	3773832700	18710	18720	18720	18710	11
406	20240503	135200	3773626880	18740	18740	18740	18740	0
407	20240503	135100	3773626880	18740	18740	18740	18740	0
408	20240503	135000	3773626880	18740	18730	18740	18710	14
409	20240503	134900	3773364790	18740	18740	18740	18740	0
410	20240503	134800	3773364790	18740	18740	18740	18740	71
411	20240503	134700	3772034250	18710	18710	18710	18710	1
412	20240503	134600	3772015540	18710	18710	18710	18710	1
413	20240503	134500	3771996830	18710	18710	18710	18710	0
414	20240503	134400	3771996830	18710	18710	18720	18710	253
415	20240503	134300	3767262500	18710	18720	18720	18710	30
416	20240503	134200	3766701100	18710	18710	18740	18710	531
417	20240503	134100	3756766060	18720	18720	18720	18720	102
418	20240503	134000	3754856620	18730	18730	18730	18730	14
419	20240503	133900	3754594400	18730	18730	18730	18730	89
420	20240503	133800	3752927430	18730	18730	18730	18730	10
421	20240503	133700	3752740130	18730	18720	18730	18720	105
422	20240503	133600	3750774030	18720	18720	18720	18720	69
423	20240503	133500	3749482350	18720	18720	18720	18720	10
424	20240503	133400	3749295150	18720	18710	18720	18710	134
425	20240503	133300	3746787910	18710	18710	18710	18710	1
426	20240503	133200	3746769200	18710	18710	18710	18710	133
427	20240503	133100	3744280770	18700	18710	18710	18700	313
428	20240503	133000	3738427660	18700	18700	18710	18700	133
429	20240503	132900	3735940530	18700	18710	18710	18700	600
430	20240503	132800	3724720270	18720	18720	18720	18720	148
431	20240503	132700	3721949710	18720	18720	18720	18720	33
432	20240503	132600	3721331950	18720	18710	18720	18710	102
433	20240503	132500	3719423520	18710	18710	18710	18710	10
434	20240503	132400	3719236420	18720	18720	18720	18720	99
435	20240503	132300	3717383140	18720	18720	18720	18720	1
436	20240503	132200	3717364420	18710	18710	18710	18700	747
437	20240503	132100	3703388060	18710	18710	18710	18700	815
438	20240503	132000	3688139440	18720	18720	18720	18720	8
439	20240503	131900	3687989680	18720	18710	18720	18700	445
440	20240503	131800	3679667810	18700	18710	18730	18700	3762
441	20240503	131700	3609297330	18720	18720	18720	18720	1001
442	20240503	131600	3590558610	18720	18730	18730	18720	535
443	20240503	131500	3580539060	18740	18740	18740	18740	0
444	20240503	131400	3580539060	18740	18740	18740	18740	11
445	20240503	131300	3580332920	18740	18740	18740	18740	10
446	20240503	131200	3580145520	18740	18740	18740	18740	100
447	20240503	131100	3578271520	18740	18740	18740	18740	304
448	20240503	131000	3572574560	18740	18740	18740	18740	105
449	20240503	130900	3570606860	18740	18740	18740	18740	0
450	20240503	130800	3570606860	18740	18740	18740	18740	107
451	20240503	130700	3568601680	18740	18740	18740	18740	1
452	20240503	130600	3568582940	18740	18740	18740	18740	129
453	20240503	130500	3566165480	18740	18740	18740	18740	10
454	20240503	130400	3565978080	18740	18770	18770	18740	214
455	20240503	130300	3561967230	18770	18770	18770	18770	14
456	20240503	130200	3561704450	18750	18760	18760	18750	60
457	20240503	130100	3560579350	18750	18750	18750	18750	2
458	20240503	130000	3560541850	18750	18750	18750	18750	70
459	20240503	125900	3559229350	18730	18730	18730	18730	174
460	20240503	125800	3555970330	18730	18730	18730	18730	23
461	20240503	125700	3555539540	18730	18730	18730	18730	4
462	20240503	125600	3555464620	18730	18730	18730	18730	28
463	20240503	125500	3554940180	18720	18720	18770	18720	7
464	20240503	125400	3554809090	18720	18720	18760	18720	149
465	20240503	125300	3552019770	18720	18770	18770	18720	11
466	20240503	125200	3551813800	18710	18710	18710	18710	177
467	20240503	125100	3548502130	18700	18700	18700	18700	3
468	20240503	125000	3548446030	18700	18710	18710	18700	290
469	20240503	124900	3543021750	18700	18700	18700	18700	122
470	20240503	124800	3540740350	18700	18700	18710	18700	182
471	20240503	124700	3537336630	18710	18710	18710	18710	52
472	20240503	124600	3536363710	18700	18710	18710	18700	417
473	20240503	124500	3528561650	18710	18730	18730	18710	928
474	20240503	124400	3511186360	18730	18730	18730	18730	0
475	20240503	124300	3511186360	18730	18760	18760	18730	660
476	20240503	124200	3498816610	18770	18770	18770	18770	55
477	20240503	124100	3497784260	18770	18770	18770	18770	0
478	20240503	124000	3497784260	18770	18770	18770	18770	3
479	20240503	123900	3497727950	18750	18750	18750	18750	62
480	20240503	123800	3496565450	18750	18750	18750	18750	175
481	20240503	123700	3493284200	18750	18750	18750	18750	356
482	20240503	123600	3486609200	18750	18750	18750	18750	168
483	20240503	123500	3483459200	18750	18750	18750	18750	225
484	20240503	123400	3479240450	18760	18770	18780	18760	602
485	20240503	123300	3467945810	18770	18770	18770	18770	103
486	20240503	123200	3466012500	18770	18770	18770	18770	488
487	20240503	123100	3456852740	18770	18770	18770	18770	31
488	20240503	123000	3456270870	18770	18770	18770	18770	44
489	20240503	122900	3455444990	18780	18780	18780	18780	435
490	20240503	122800	3447275690	18780	18810	18810	18780	6728
491	20240503	122700	3320834640	18810	18840	18840	18810	55
492	20240503	122600	3319798830	18840	18840	18840	18840	90
493	20240503	122500	3318103230	18840	18840	18840	18840	10
494	20240503	122400	3317914830	18840	18830	18840	18830	23
495	20240503	122300	3317481670	18830	18830	18830	18830	0
496	20240503	122200	3317481670	18830	18820	18830	18820	170
497	20240503	122100	3314282120	18810	18810	18810	18810	24
498	20240503	122000	3313830680	18820	18820	18820	18820	8
499	20240503	121900	3313680120	18820	18810	18820	18810	98
500	20240503	121800	3311836730	18810	18810	18810	18810	0
501	20240503	121700	3311836730	18810	18810	18810	18810	450
502	20240503	121600	3303372230	18810	18810	18810	18810	102
503	20240503	121500	3301453610	18810	18810	18810	18810	84
504	20240503	121400	3299873570	18810	18810	18810	18810	310
505	20240503	121300	3294042470	18810	18810	18810	18810	100
506	20240503	121200	3292161470	18810	18810	18810	18810	26
507	20240503	121100	3291672410	18820	18820	18820	18820	56
508	20240503	121000	3290618490	18830	18830	18830	18830	14
509	20240503	120900	3290354870	18830	18830	18830	18830	11
510	20240503	120800	3290147740	18840	18840	18840	18840	98
511	20240503	120700	3288301420	18840	18840	18850	18840	14
512	20240503	120600	3288037650	18840	18820	18840	18820	431
513	20240503	120500	3279921580	18820	18820	18820	18820	1
514	20240503	120400	3279902760	18810	18810	18810	18810	0
515	20240503	120300	3279902760	18810	18810	18810	18810	1
516	20240503	120200	3279883950	18810	18810	18810	18810	236
517	20240503	120100	3275444790	18800	18810	18810	18800	130
518	20240503	120000	3273000340	18820	18820	18820	18820	164
519	20240503	115900	3269913860	18830	18820	18830	18820	5
520	20240503	115800	3269819740	18830	18830	18830	18830	1
521	20240503	115700	3269800910	18840	18840	18840	18840	34
522	20240503	115600	3269160350	18840	18800	18840	18800	28
523	20240503	115500	3268633710	18790	18790	18790	18790	10
524	20240503	115400	3268445810	18790	18790	18790	18790	267
525	20240503	115300	3263428880	18790	18800	18800	18790	142
526	20240503	115200	3260760650	18790	18790	18790	18790	0
527	20240503	115100	3260760650	18790	18790	18790	18790	130
528	20240503	115000	3258317950	18800	18800	18800	18800	1
529	20240503	114900	3258299150	18790	18800	18800	18790	256
530	20240503	114800	3253488650	18800	18820	18820	18800	334
531	20240503	114700	3247208250	18800	18840	18840	18800	56
532	20240503	114600	3246155010	18840	18840	18840	18840	11
533	20240503	114500	3245947770	18820	18820	18820	18820	5
534	20240503	114400	3245853670	18820	18840	18840	18820	139
535	20240503	114300	3243235270	18830	18830	18830	18830	211
536	20240503	114200	3239262140	18830	18820	18830	18820	439
537	20240503	114100	3230997430	18830	18830	18830	18830	0
538	20240503	114000	3230997430	18830	18830	18830	18830	14
539	20240503	113900	3230733810	18800	18800	18800	18800	7
540	20240503	113800	3230602210	18830	18830	18830	18830	2
541	20240503	113700	3230564550	18830	18830	18840	18790	191
542	20240503	113600	3226969780	18820	18810	18820	18810	54
543	20240503	113500	3225954020	18790	18800	18810	18790	420
544	20240503	113400	3218055970	18790	18800	18810	18790	303
545	20240503	113300	3212359060	18800	18800	18800	18800	0
546	20240503	113200	3212359060	18800	18800	18800	18800	117
547	20240503	113100	3210159460	18800	18820	18820	18800	226
548	20240503	113000	3205909330	18820	18830	18830	18820	121
549	20240503	112900	3203630910	18840	18840	18840	18840	12
550	20240503	112800	3203404830	18830	18840	18850	18830	100
551	20240503	112700	3201521330	18840	18860	18860	18840	22
552	20240503	112600	3201106720	18860	18850	18860	18850	31
553	20240503	112500	3200522160	18860	18830	18860	18830	79
554	20240503	112400	3199032990	18830	18850	18850	18830	53
555	20240503	112300	3198033960	18830	18800	18830	18800	72
556	20240503	112200	3196679010	18800	18800	18800	18800	61
557	20240503	112100	3195532210	18800	18800	18800	18800	98
558	20240503	112000	3193689810	18790	18790	18790	18790	20
559	20240503	111900	3193314010	18790	18800	18800	18790	376
560	20240503	111800	3186248860	18790	18820	18820	18790	291
561	20240503	111700	3180777970	18810	18870	18870	18810	145
562	20240503	111600	3178046080	18870	18870	18880	18870	185
563	20240503	111500	3174555030	18870	18880	18880	18840	215
564	20240503	111400	3170498090	18880	18870	18880	18870	752
565	20240503	111300	3156305740	18860	18810	18860	18810	971
566	20240503	111200	3138017880	18810	18810	18810	18810	68
567	20240503	111100	3136738800	18820	18820	18820	18820	300
568	20240503	111000	3131092800	18820	18830	18830	18820	243
569	20240503	110900	3126518100	18830	18830	18840	18830	273
570	20240503	110800	3121376980	18840	18830	18840	18820	75
571	20240503	110700	3119965080	18820	18820	18830	18820	236
572	20240503	110600	3115523350	18820	18840	18840	18820	270
573	20240503	110500	3110438770	18840	18860	18870	18840	452
574	20240503	110400	3101915100	18860	18840	18880	18840	848
575	20240503	110300	3085930590	18840	18700	18870	18700	1222
576	20240503	110200	3062937110	18700	18720	18720	18700	1078
577	20240503	110100	3042764450	18720	18720	18720	18720	276
578	20240503	110000	3037597730	18720	18720	18730	18720	63
579	20240503	105900	3036417920	18720	18730	18730	18710	533
580	20240503	105800	3026440630	18730	18730	18730	18730	257
581	20240503	105700	3021627020	18740	18680	18740	18680	1148
582	20240503	105600	3000147800	18720	18720	18720	18690	477
583	20240503	105500	2991220250	18720	18680	18720	18680	675
584	20240503	105400	2978594450	18670	18660	18670	18660	164
585	20240503	105300	2975533020	18660	18650	18670	18650	163
586	20240503	105200	2972492410	18660	18660	18660	18660	25
587	20240503	105100	2972025910	18660	18660	18660	18660	0
588	20240503	105000	2972025910	18660	18660	18660	18660	8
589	20240503	104900	2971876630	18650	18650	18660	18640	184
590	20240503	104800	2968445020	18650	18640	18650	18640	61
591	20240503	104700	2967307920	18630	18630	18630	18630	5
592	20240503	104600	2967214770	18630	18660	18660	18630	42
593	20240503	104500	2966432000	18630	18630	18630	18630	50
594	20240503	104400	2965500500	18630	18630	18630	18620	32
595	20240503	104300	2964904350	18620	18620	18620	18620	23
596	20240503	104200	2964476090	18620	18620	18620	18620	52
597	20240503	104100	2963507850	18620	18630	18630	18620	101
598	20240503	104000	2961627220	18630	18630	18630	18620	97
599	20240503	103900	2959821050	18630	18620	18630	18620	53
600	20240503	103800	2958834160	18650	18650	18650	18650	315
601	20240503	103700	2952959410	18620	18620	18630	18620	62
602	20240503	103600	2951804960	18620	18620	18620	18620	514
603	20240503	103500	2942234280	18620	18620	18640	18620	228
604	20240503	103400	2937988420	18640	18630	18640	18620	725
605	20240503	103300	2924485890	18630	18640	18640	18630	288
606	20240503	103200	2919120080	18660	18660	18660	18640	167
607	20240503	103100	2916005190	18660	18660	18660	18660	2
608	20240503	103000	2915967870	18660	18670	18670	18660	14
609	20240503	102900	2915706500	18660	18640	18660	18640	6
610	20240503	102800	2915594560	18640	18630	18640	18630	106
611	20240503	102700	2913618770	18630	18630	18630	18630	113
612	20240503	102600	2911513580	18630	18630	18630	18630	21
613	20240503	102500	2911122350	18630	18650	18650	18630	997
614	20240503	102400	2892541280	18650	18650	18650	18650	10
615	20240503	102300	2892354780	18650	18660	18660	18650	261
616	20240503	102200	2887486020	18660	18660	18660	18660	8
617	20240503	102100	2887336740	18660	18660	18660	18660	1
618	20240503	102000	2887318080	18640	18640	18640	18640	5
619	20240503	101900	2887224880	18670	18670	18670	18670	2
620	20240503	101800	2887187540	18630	18630	18630	18630	100
621	20240503	101700	2885324540	18670	18680	18680	18670	11
622	20240503	101600	2885119160	18630	18630	18630	18630	625
623	20240503	101500	2873475410	18630	18640	18640	18630	95
624	20240503	101400	2871705220	18630	18640	18640	18630	79
625	20240503	101300	2870233030	18680	18640	18680	18640	31
626	20240503	101200	2869654790	18630	18630	18630	18630	123
627	20240503	101100	2867363300	18630	18630	18630	18630	329
628	20240503	101000	2861234030	18630	18660	18680	18630	332
629	20240503	100900	2855040780	18660	18620	18670	18620	282
630	20240503	100800	2849787490	18620	18660	18690	18600	576
631	20240503	100700	2839045550	18690	18650	18690	18650	403
632	20240503	100600	2831521220	18610	18580	18610	18570	1318
633	20240503	100500	2807011350	18580	18600	18600	18580	1178
634	20240503	100400	2785122390	18600	18590	18600	18590	91
635	20240503	100300	2783430650	18580	18600	18600	18570	263
636	20240503	100200	2778545430	18610	18600	18610	18560	686
637	20240503	100100	2765785930	18610	18610	18610	18600	543
638	20240503	100000	2755683010	18610	18610	18610	18600	898
639	20240503	095900	2738973410	18540	18520	18610	18520	722
640	20240503	095800	2725595950	18520	18620	18630	18520	5380
641	20240503	095700	2625727110	18600	18690	18690	18600	5269
642	20240503	095600	2527554900	18700	18730	18730	18700	568
643	20240503	095500	2516928410	18730	18770	18770	18730	8
644	20240503	095400	2516778490	18780	18740	18780	18740	79
645	20240503	095300	2515297990	18740	18780	18780	18740	6
646	20240503	095200	2515185470	18780	18780	18780	18760	690
647	20240503	095100	2502233710	18760	18750	18760	18740	512
648	20240503	095000	2492633240	18740	18700	18740	18700	709
649	20240503	094900	2479374020	18700	18660	18700	18660	260
650	20240503	094800	2474518720	18650	18630	18650	18630	826
651	20240503	094700	2459113940	18620	18620	18640	18620	169
652	20240503	094600	2455966530	18620	18620	18630	18620	353
653	20240503	094500	2449393470	18620	18650	18650	18620	1617
654	20240503	094400	2419246360	18650	18700	18700	18650	2024
655	20240503	094300	2381451110	18690	18700	18710	18690	2012
656	20240503	094200	2343827550	18700	18720	18720	18700	1400
657	20240503	094100	2317640860	18720	18720	18720	18720	35
658	20240503	094000	2316985660	18720	18730	18730	18720	307
659	20240503	093900	2311238240	18730	18740	18740	18730	251
660	20240503	093800	2306537000	18730	18730	18740	18720	1183
661	20240503	093700	2284386770	18720	18740	18740	18720	970
662	20240503	093600	2266217200	18740	18770	18770	18740	1041
663	20240503	093500	2246694000	18770	18800	18800	18770	975
664	20240503	093400	2228385680	18800	18810	18810	18800	1410
665	20240503	093300	2201876160	18810	18820	18820	18800	750
666	20240503	093200	2187769250	18820	18860	18860	18820	249
667	20240503	093100	2183080570	18850	18850	18860	18850	285
668	20240503	093000	2177708300	18850	18850	18870	18850	294
669	20240503	092900	2172164920	18850	18810	18850	18810	288
670	20240503	092800	2166744380	18810	18830	18830	18810	351
671	20240503	092700	2160139820	18830	18810	18830	18810	1167
672	20240503	092600	2138188350	18810	18800	18840	18800	1029
673	20240503	092500	2118830790	18800	18830	18840	18800	1686
674	20240503	092400	2087108700	18830	18870	18870	18830	1374
675	20240503	092300	2061206350	18870	18900	18900	18870	1413
676	20240503	092200	2034524450	18890	18890	18920	18890	547
677	20240503	092100	2024188820	18900	18900	18900	18890	632
678	20240503	092000	2012249890	18900	18890	18940	18890	58
679	20240503	091900	2011153290	18940	18890	18940	18880	1219
680	20240503	091800	1988076400	18890	18890	18950	18890	724
681	20240503	091700	1974371220	18950	18890	18950	18860	1953
682	20240503	091600	1937464860	18890	18880	18950	18850	3059
683	20240503	091500	1879682940	18880	18900	18950	18820	3658
684	20240503	091400	1810712690	18900	18870	18900	18810	3667
685	20240503	091300	1741530850	18870	18880	18930	18800	2616
686	20240503	091200	1692237270	18860	18940	19000	18860	4765
687	20240503	091100	1602095330	18940	19000	19000	18930	4165
688	20240503	091000	1523154020	19000	19000	19000	18960	3297
689	20240503	090900	1460576090	19000	18990	19040	18970	4279
690	20240503	090800	1379300640	18990	19020	19030	18990	3915
691	20240503	090700	1304918870	19020	19050	19090	18900	9450
692	20240503	090600	1125602850	19050	18990	19050	18870	8805
693	20240503	090500	958612900	18950	18830	19000	18800	8745
694	20240503	090400	793071890	18830	18900	19000	18810	4849
695	20240503	090300	701527710	18830	18800	18900	18800	2891
696	20240503	090200	646926080	18870	19050	19050	18760	9411
697	20240503	090100	468634280	19050	19040	19050	18880	12202
698	20240503	090000	236439690	19050	18900	19300	18870	12400