KissMeData/199430/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	203600	11922445650	18690	18690	18690	18690	7470
3	20240502	203500	11922445650	18690	18690	18690	18690	0
4	20240502	203400	11922445650	18690	18690	18690	18690	0
5	20240502	203300	11922445650	18690	18690	18690	18690	0
6	20240502	203200	11922445650	18690	18690	18690	18690	0
7	20240502	203100	11922445650	18690	18690	18690	18690	0
8	20240502	203000	11922445650	18690	18690	18690	18690	0
9	20240502	202900	11922445650	18690	18690	18690	18690	0
10	20240502	202800	11922445650	18690	18690	18690	18690	0
11	20240502	202700	11922445650	18690	18690	18690	18690	0
12	20240502	202600	11922445650	18690	18690	18690	18690	0
13	20240502	202500	11922445650	18690	18690	18690	18690	0
14	20240502	202400	11922445650	18690	18690	18690	18690	0
15	20240502	202300	11922445650	18690	18690	18690	18690	0
16	20240502	202200	11922445650	18690	18690	18690	18690	0
17	20240502	202100	11922445650	18690	18690	18690	18690	0
18	20240502	202000	11922445650	18690	18690	18690	18690	0
19	20240502	201900	11922445650	18690	18690	18690	18690	0
20	20240502	201800	11922445650	18690	18690	18690	18690	0
21	20240502	201700	11922445650	18690	18690	18690	18690	0
22	20240502	201600	11922445650	18690	18690	18690	18690	0
23	20240502	201500	11922445650	18690	18690	18690	18690	0
24	20240502	201400	11922445650	18690	18690	18690	18690	0
25	20240502	201300	11922445650	18690	18690	18690	18690	0
26	20240502	201200	11922445650	18690	18690	18690	18690	0
27	20240502	201100	11922445650	18690	18690	18690	18690	0
28	20240502	201000	11922445650	18690	18690	18690	18690	0
29	20240502	200900	11922445650	18690	18690	18690	18690	0
30	20240502	200800	11922445650	18690	18690	18690	18690	0
31	20240502	200700	11922445650	18690	18690	18690	18690	0
32	20240502	200600	11922445650	18690	18690	18690	18690	7470
33	20240502	200500	11922445650	18690	18690	18690	18690	0
34	20240502	200400	11922445650	18690	18690	18690	18690	0
35	20240502	200300	11922445650	18690	18690	18690	18690	0
36	20240502	200200	11922445650	18690	18690	18690	18690	0
37	20240502	200100	11922445650	18690	18690	18690	18690	0
38	20240502	200000	11922445650	18690	18690	18690	18690	0
39	20240502	195900	11922445650	18690	18690	18690	18690	0
40	20240502	195800	11922445650	18690	18690	18690	18690	0
41	20240502	195700	11922445650	18690	18690	18690	18690	0
42	20240502	195600	11922445650	18690	18690	18690	18690	0
43	20240502	195500	11922445650	18690	18690	18690	18690	0
44	20240502	195400	11922445650	18690	18690	18690	18690	0
45	20240502	195300	11922445650	18690	18690	18690	18690	0
46	20240502	195200	11922445650	18690	18690	18690	18690	0
47	20240502	195100	11922445650	18690	18690	18690	18690	0
48	20240502	195000	11922445650	18690	18690	18690	18690	0
49	20240502	194900	11922445650	18690	18690	18690	18690	0
50	20240502	194800	11922445650	18690	18690	18690	18690	0
51	20240502	194700	11922445650	18690	18690	18690	18690	0
52	20240502	194600	11922445650	18690	18690	18690	18690	0
53	20240502	194500	11922445650	18690	18690	18690	18690	0
54	20240502	194400	11922445650	18690	18690	18690	18690	0
55	20240502	194300	11922445650	18690	18690	18690	18690	0
56	20240502	194200	11922445650	18690	18690	18690	18690	0
57	20240502	194100	11922445650	18690	18690	18690	18690	0
58	20240502	194000	11922445650	18690	18690	18690	18690	0
59	20240502	193900	11922445650	18690	18690	18690	18690	0
60	20240502	193800	11922445650	18690	18690	18690	18690	0
61	20240502	193700	11922445650	18690	18690	18690	18690	0
62	20240502	193600	11922445650	18690	18690	18690	18690	7470
63	20240502	193500	11922445650	18690	18690	18690	18690	0
64	20240502	193400	11922445650	18690	18690	18690	18690	0
65	20240502	193300	11922445650	18690	18690	18690	18690	0
66	20240502	193200	11922445650	18690	18690	18690	18690	0
67	20240502	193100	11922445650	18690	18690	18690	18690	0
68	20240502	193000	11922445650	18690	18690	18690	18690	0
69	20240502	192900	11922445650	18690	18690	18690	18690	0
70	20240502	192800	11922445650	18690	18690	18690	18690	0
71	20240502	192700	11922445650	18690	18690	18690	18690	0
72	20240502	192600	11922445650	18690	18690	18690	18690	0
73	20240502	192500	11922445650	18690	18690	18690	18690	0
74	20240502	192400	11922445650	18690	18690	18690	18690	0
75	20240502	192300	11922445650	18690	18690	18690	18690	0
76	20240502	192200	11922445650	18690	18690	18690	18690	0
77	20240502	192100	11922445650	18690	18690	18690	18690	0
78	20240502	192000	11922445650	18690	18690	18690	18690	0
79	20240502	191900	11922445650	18690	18690	18690	18690	0
80	20240502	191800	11922445650	18690	18690	18690	18690	0
81	20240502	191700	11922445650	18690	18690	18690	18690	0
82	20240502	191600	11922445650	18690	18690	18690	18690	0
83	20240502	191500	11922445650	18690	18690	18690	18690	0
84	20240502	191400	11922445650	18690	18690	18690	18690	0
85	20240502	191300	11922445650	18690	18690	18690	18690	0
86	20240502	191200	11922445650	18690	18690	18690	18690	0
87	20240502	191100	11922445650	18690	18690	18690	18690	0
88	20240502	191000	11922445650	18690	18690	18690	18690	0
89	20240502	190900	11922445650	18690	18690	18690	18690	0
90	20240502	190800	11922445650	18690	18690	18690	18690	0
91	20240502	190700	11922445650	18690	18690	18690	18690	0
92	20240502	190600	11922445650	18690	18690	18690	18690	7470
93	20240502	190500	11922445650	18690	18690	18690	18690	0
94	20240502	190400	11922445650	18690	18690	18690	18690	0
95	20240502	190300	11922445650	18690	18690	18690	18690	0
96	20240502	190200	11922445650	18690	18690	18690	18690	0
97	20240502	190100	11922445650	18690	18690	18690	18690	0
98	20240502	190000	11922445650	18690	18690	18690	18690	0
99	20240502	185900	11922445650	18690	18690	18690	18690	0
100	20240502	185800	11922445650	18690	18690	18690	18690	0
101	20240502	185700	11922445650	18690	18690	18690	18690	0
102	20240502	185600	11922445650	18690	18690	18690	18690	0
103	20240502	185500	11922445650	18690	18690	18690	18690	0
104	20240502	185400	11922445650	18690	18690	18690	18690	0
105	20240502	185300	11922445650	18690	18690	18690	18690	0
106	20240502	185200	11922445650	18690	18690	18690	18690	0
107	20240502	185100	11922445650	18690	18690	18690	18690	0
108	20240502	185000	11922445650	18690	18690	18690	18690	0
109	20240502	184900	11922445650	18690	18690	18690	18690	0
110	20240502	184800	11922445650	18690	18690	18690	18690	0
111	20240502	184700	11922445650	18690	18690	18690	18690	0
112	20240502	184600	11922445650	18690	18690	18690	18690	0
113	20240502	184500	11922445650	18690	18690	18690	18690	0
114	20240502	184400	11922445650	18690	18690	18690	18690	0
115	20240502	184300	11922445650	18690	18690	18690	18690	0
116	20240502	184200	11922445650	18690	18690	18690	18690	0
117	20240502	184100	11922445650	18690	18690	18690	18690	0
118	20240502	184000	11922445650	18690	18690	18690	18690	0
119	20240502	183900	11922445650	18690	18690	18690	18690	0
120	20240502	183800	11922445650	18690	18690	18690	18690	0
121	20240502	183700	11922445650	18690	18690	18690	18690	0
122	20240502	183600	11922445650	18690	18690	18690	18690	7470
123	20240502	183500	11922445650	18690	18690	18690	18690	0
124	20240502	183400	11922445650	18690	18690	18690	18690	0
125	20240502	183300	11922445650	18690	18690	18690	18690	0
126	20240502	183200	11922445650	18690	18690	18690	18690	0
127	20240502	183100	11922445650	18690	18690	18690	18690	0
128	20240502	183000	11922445650	18690	18690	18690	18690	0
129	20240502	182900	11922445650	18690	18690	18690	18690	0
130	20240502	182800	11922445650	18690	18690	18690	18690	0
131	20240502	182700	11922445650	18690	18690	18690	18690	0
132	20240502	182600	11922445650	18690	18690	18690	18690	0
133	20240502	182500	11922445650	18690	18690	18690	18690	0
134	20240502	182400	11922445650	18690	18690	18690	18690	0
135	20240502	182300	11922445650	18690	18690	18690	18690	0
136	20240502	182200	11922445650	18690	18690	18690	18690	0
137	20240502	182100	11922445650	18690	18690	18690	18690	0
138	20240502	182000	11922445650	18690	18690	18690	18690	0
139	20240502	181900	11922445650	18690	18690	18690	18690	0
140	20240502	181800	11922445650	18690	18690	18690	18690	0
141	20240502	181700	11922445650	18690	18690	18690	18690	0
142	20240502	181600	11922445650	18690	18690	18690	18690	0
143	20240502	181500	11922445650	18690	18690	18690	18690	0
144	20240502	181400	11922445650	18690	18690	18690	18690	0
145	20240502	181300	11922445650	18690	18690	18690	18690	0
146	20240502	181200	11922445650	18690	18690	18690	18690	0
147	20240502	181100	11922445650	18690	18690	18690	18690	0
148	20240502	181000	11922445650	18690	18690	18690	18690	0
149	20240502	180900	11922445650	18690	18690	18690	18690	0
150	20240502	180800	11922445650	18690	18690	18690	18690	0
151	20240502	180700	11922445650	18690	18690	18690	18690	0
152	20240502	180600	11922445650	18690	18690	18690	18690	7470
153	20240502	180500	11922445650	18690	18690	18690	18690	0
154	20240502	180400	11922445650	18690	18690	18690	18690	0
155	20240502	180300	11922445650	18690	18690	18690	18690	0
156	20240502	180200	11922445650	18690	18690	18690	18690	0
157	20240502	180100	11922445650	18690	18690	18690	18690	0
158	20240502	180000	11922445650	18690	18690	18690	18690	0
159	20240502	175900	11922445650	18690	18690	18690	18690	0
160	20240502	175800	11922445650	18690	18690	18690	18690	0
161	20240502	175700	11922445650	18690	18690	18690	18690	0
162	20240502	175600	11922445650	18690	18690	18690	18690	0
163	20240502	175500	11922445650	18690	18690	18690	18690	0
164	20240502	175400	11922445650	18690	18690	18690	18690	0
165	20240502	175300	11922445650	18690	18690	18690	18690	0
166	20240502	175200	11922445650	18690	18690	18690	18690	0
167	20240502	175100	11922445650	18690	18690	18690	18690	0
168	20240502	175000	11922445650	18690	18690	18690	18690	0
169	20240502	174900	11922445650	18690	18690	18690	18690	0
170	20240502	174800	11922445650	18690	18690	18690	18690	0
171	20240502	174700	11922445650	18690	18690	18690	18690	0
172	20240502	174600	11922445650	18690	18690	18690	18690	0
173	20240502	174500	11922445650	18690	18690	18690	18690	0
174	20240502	174400	11922445650	18690	18690	18690	18690	0
175	20240502	174300	11922445650	18690	18690	18690	18690	0
176	20240502	174200	11922445650	18690	18690	18690	18690	0
177	20240502	174100	11922445650	18690	18690	18690	18690	0
178	20240502	174000	11922445650	18690	18690	18690	18690	0
179	20240502	173900	11922445650	18690	18690	18690	18690	0
180	20240502	173800	11922445650	18690	18690	18690	18690	0
181	20240502	173700	11922445650	18690	18690	18690	18690	0
182	20240502	173600	11922445650	18690	18690	18690	18690	7470
183	20240502	173500	11922445650	18690	18690	18690	18690	0
184	20240502	173400	11922445650	18690	18690	18690	18690	0
185	20240502	173300	11922445650	18690	18690	18690	18690	0
186	20240502	173200	11922445650	18690	18690	18690	18690	0
187	20240502	173100	11922445650	18690	18690	18690	18690	0
188	20240502	173000	11922445650	18690	18690	18690	18690	0
189	20240502	172900	11922445650	18690	18690	18690	18690	0
190	20240502	172800	11922445650	18690	18690	18690	18690	0
191	20240502	172700	11922445650	18690	18690	18690	18690	0
192	20240502	172600	11922445650	18690	18690	18690	18690	0
193	20240502	172500	11922445650	18690	18690	18690	18690	0
194	20240502	172400	11922445650	18690	18690	18690	18690	0
195	20240502	172300	11922445650	18690	18690	18690	18690	0
196	20240502	172200	11922445650	18690	18690	18690	18690	0
197	20240502	172100	11922445650	18690	18690	18690	18690	0
198	20240502	172000	11922445650	18690	18690	18690	18690	0
199	20240502	171900	11922445650	18690	18690	18690	18690	0
200	20240502	171800	11922445650	18690	18690	18690	18690	0
201	20240502	171700	11922445650	18690	18690	18690	18690	0
202	20240502	171600	11922445650	18690	18690	18690	18690	0
203	20240502	171500	11922445650	18690	18690	18690	18690	0
204	20240502	171400	11922445650	18690	18690	18690	18690	0
205	20240502	171300	11922445650	18690	18690	18690	18690	0
206	20240502	171200	11922445650	18690	18690	18690	18690	0
207	20240502	171100	11922445650	18690	18690	18690	18690	0
208	20240502	171000	11922445650	18690	18690	18690	18690	0
209	20240502	170900	11922445650	18690	18690	18690	18690	0
210	20240502	170800	11922445650	18690	18690	18690	18690	0
211	20240502	170700	11922445650	18690	18690	18690	18690	0
212	20240502	170600	11922445650	18690	18690	18690	18690	7470
213	20240502	170500	11922445650	18690	18690	18690	18690	0
214	20240502	170400	11922445650	18690	18690	18690	18690	0
215	20240502	170300	11922445650	18690	18690	18690	18690	0
216	20240502	170200	11922445650	18690	18690	18690	18690	0
217	20240502	170100	11922445650	18690	18690	18690	18690	0
218	20240502	170000	11922445650	18690	18690	18690	18690	0
219	20240502	165900	11922445650	18690	18690	18690	18690	0
220	20240502	165800	11922445650	18690	18690	18690	18690	0
221	20240502	165700	11922445650	18690	18690	18690	18690	0
222	20240502	165600	11922445650	18690	18690	18690	18690	0
223	20240502	165500	11922445650	18690	18690	18690	18690	0
224	20240502	165400	11922445650	18690	18690	18690	18690	0
225	20240502	165300	11922445650	18690	18690	18690	18690	0
226	20240502	165200	11922445650	18690	18690	18690	18690	0
227	20240502	165100	11922445650	18690	18690	18690	18690	0
228	20240502	165000	11922445650	18690	18690	18690	18690	0
229	20240502	164900	11922445650	18690	18690	18690	18690	0
230	20240502	164800	11922445650	18690	18690	18690	18690	0
231	20240502	164700	11922445650	18690	18690	18690	18690	0
232	20240502	164600	11922445650	18690	18690	18690	18690	0
233	20240502	164500	11922445650	18690	18690	18690	18690	0
234	20240502	164400	11922445650	18690	18690	18690	18690	0
235	20240502	164300	11922445650	18690	18690	18690	18690	0
236	20240502	164200	11922445650	18690	18690	18690	18690	0
237	20240502	164100	11922445650	18690	18690	18690	18690	0
238	20240502	164000	11922445650	18690	18690	18690	18690	0
239	20240502	163900	11922445650	18690	18690	18690	18690	0
240	20240502	163800	11922445650	18690	18690	18690	18690	0
241	20240502	163700	11922445650	18690	18690	18690	18690	0
242	20240502	163600	11922445650	18690	18690	18690	18690	7470
243	20240502	163500	11922445650	18690	18690	18690	18690	0
244	20240502	163400	11922445650	18690	18690	18690	18690	0
245	20240502	163300	11922445650	18690	18690	18690	18690	0
246	20240502	163200	11922445650	18690	18690	18690	18690	0
247	20240502	163100	11922445650	18690	18690	18690	18690	0
248	20240502	163000	11922445650	18690	18690	18690	18690	0
249	20240502	162900	11922445650	18690	18690	18690	18690	0
250	20240502	162800	11922445650	18690	18690	18690	18690	0
251	20240502	162700	11922445650	18690	18690	18690	18690	0
252	20240502	162600	11922445650	18690	18690	18690	18690	0
253	20240502	162500	11922445650	18690	18690	18690	18690	0
254	20240502	162400	11922445650	18690	18690	18690	18690	0
255	20240502	162300	11922445650	18690	18690	18690	18690	0
256	20240502	162200	11922445650	18690	18690	18690	18690	0
257	20240502	162100	11922445650	18690	18690	18690	18690	0
258	20240502	162000	11922445650	18690	18690	18690	18690	0
259	20240502	161900	11922445650	18690	18690	18690	18690	0
260	20240502	161800	11922445650	18690	18690	18690	18690	0
261	20240502	161700	11922445650	18690	18690	18690	18690	0
262	20240502	161600	11922445650	18690	18690	18690	18690	0
263	20240502	161500	11922445650	18690	18690	18690	18690	0
264	20240502	161400	11922445650	18690	18690	18690	18690	0
265	20240502	161300	11922445650	18690	18690	18690	18690	0
266	20240502	161200	11922445650	18690	18690	18690	18690	0
267	20240502	161100	11922445650	18690	18690	18690	18690	0
268	20240502	161000	11922445650	18690	18690	18690	18690	0
269	20240502	160900	11922445650	18690	18690	18690	18690	0
270	20240502	160800	11922445650	18690	18690	18690	18690	0
271	20240502	160700	11922445650	18690	18690	18690	18690	0
272	20240502	160600	11922445650	18690	18690	18690	18690	7470
273	20240502	160500	11922445650	18690	18690	18690	18690	0
274	20240502	160400	11922445650	18690	18690	18690	18690	0
275	20240502	160300	11922445650	18690	18690	18690	18690	0
276	20240502	160200	11922445650	18690	18690	18690	18690	0
277	20240502	160100	11922445650	18690	18690	18690	18690	0
278	20240502	160000	11922445650	18690	18690	18690	18690	0
279	20240502	155900	11922445650	18690	18690	18690	18690	0
280	20240502	155800	11922445650	18690	18690	18690	18690	0
281	20240502	155700	11922445650	18690	18690	18690	18690	0
282	20240502	155600	11922445650	18690	18690	18690	18690	0
283	20240502	155500	11922445650	18690	18690	18690	18690	0
284	20240502	155400	11922445650	18690	18690	18690	18690	0
285	20240502	155300	11922445650	18690	18690	18690	18690	0
286	20240502	155200	11922445650	18690	18690	18690	18690	0
287	20240502	155100	11922445650	18690	18690	18690	18690	0
288	20240502	155000	11922445650	18690	18690	18690	18690	0
289	20240502	154900	11922445650	18690	18690	18690	18690	0
290	20240502	154800	11922445650	18690	18690	18690	18690	0
291	20240502	154700	11922445650	18690	18690	18690	18690	0
292	20240502	154600	11922445650	18690	18690	18690	18690	0
293	20240502	154500	11922445650	18690	18690	18690	18690	0
294	20240502	154400	11922445650	18690	18690	18690	18690	0
295	20240502	154300	11922445650	18690	18690	18690	18690	0
296	20240502	154200	11922445650	18690	18690	18690	18690	0
297	20240502	154100	11922445650	18690	18690	18690	18690	0
298	20240502	154000	11922445650	18690	18690	18690	18690	0
299	20240502	153900	11922445650	18690	18690	18690	18690	0
300	20240502	153800	11922445650	18690	18690	18690	18690	0
301	20240502	153700	11922445650	18690	18690	18690	18690	0
302	20240502	153600	11922445650	18690	18690	18690	18690	7470
303	20240502	153500	11922445650	18690	18690	18690	18690	0
304	20240502	153400	11922445650	18690	18690	18690	18690	0
305	20240502	153300	11922445650	18690	18690	18690	18690	0
306	20240502	153200	11922445650	18690	18690	18690	18690	0
307	20240502	153100	11922445650	18690	18690	18690	18690	0
308	20240502	153000	11922445650	18690	18690	18690	18690	7470
309	20240502	152900	11782831350	18690	18690	18690	18690	0
310	20240502	152800	11782831350	18690	18690	18690	18690	0
311	20240502	152700	11782831350	18690	18690	18690	18690	0
312	20240502	152600	11782831350	18690	18690	18690	18690	0
313	20240502	152500	11782831350	18690	18690	18690	18690	0
314	20240502	152400	11782831350	18690	18690	18690	18690	0
315	20240502	152300	11782831350	18690	18690	18690	18690	0
316	20240502	152200	11782831350	18690	18690	18690	18690	0
317	20240502	152100	11782831350	18690	18690	18690	18690	0
318	20240502	152000	11782831350	18690	18690	18690	18690	0
319	20240502	151900	11782831350	18690	18720	18730	18650	1799
320	20240502	151800	11749190150	18650	18610	18730	18610	2718
321	20240502	151700	11698416550	18610	18600	18610	18600	538
322	20240502	151600	11688406590	18600	18600	18600	18600	281
323	20240502	151500	11683179990	18600	18580	18650	18570	898
324	20240502	151400	11666461660	18600	18600	18600	18580	948
325	20240502	151300	11648828890	18600	18600	18620	18570	750
326	20240502	151200	11634876280	18600	18620	18620	18600	465
327	20240502	151100	11626224320	18620	18590	18620	18570	205
328	20240502	151000	11622412140	18590	18610	18610	18590	636
329	20240502	150900	11610582470	18600	18600	18610	18600	358
330	20240502	150800	11603921620	18600	18600	18650	18590	907
331	20240502	150700	11587052060	18600	18610	18660	18600	1089
332	20240502	150600	11566774960	18610	18630	18630	18610	911
333	20240502	150500	11549804890	18630	18640	18670	18630	405
334	20240502	150400	11542255760	18640	18640	18660	18640	212
335	20240502	150300	11538303770	18640	18630	18660	18630	138
336	20240502	150200	11535729950	18630	18710	18710	18630	938
337	20240502	150100	11518243030	18680	18640	18740	18610	1931
338	20240502	150000	11482186020	18630	18650	18710	18620	1855
339	20240502	145900	11447593310	18640	18680	18680	18630	176
340	20240502	145800	11444313480	18630	18640	18640	18630	639
341	20240502	145700	11432403580	18640	18630	18700	18630	295
342	20240502	145600	11426892780	18630	18700	18700	18630	194
343	20240502	145500	11423268810	18700	18680	18710	18680	859
344	20240502	145400	11407206150	18680	18620	18690	18610	1157
345	20240502	145300	11385624930	18620	18590	18620	18570	430
346	20240502	145200	11377628330	18570	18570	18570	18550	423
347	20240502	145100	11369774250	18570	18600	18600	18570	246
348	20240502	145000	11365205940	18550	18580	18580	18550	1037
349	20240502	144900	11345950130	18580	18630	18630	18580	324
350	20240502	144800	11339921410	18630	18580	18630	18580	40
351	20240502	144700	11339177070	18580	18580	18580	18560	520
352	20240502	144600	11329521480	18590	18600	18600	18590	1470
353	20240502	144500	11302189790	18600	18610	18630	18600	1579
354	20240502	144400	11272795730	18620	18630	18640	18600	110
355	20240502	144300	11270745990	18640	18550	18640	18510	1697
356	20240502	144200	11239272240	18520	18560	18560	18520	1583
357	20240502	144100	11209931890	18570	18590	18590	18550	718
358	20240502	144000	11196596860	18590	18600	18600	18590	335
359	20240502	143900	11190368650	18600	18640	18640	18590	61
360	20240502	143800	11189234090	18590	18600	18600	18590	418
361	20240502	143700	11181462700	18600	18610	18700	18600	541
362	20240502	143600	11171370890	18650	18700	18700	18650	690
363	20240502	143500	11158471560	18700	18540	18700	18540	2631
364	20240502	143400	11109410550	18530	18530	18550	18530	238
365	20240502	143300	11104998830	18550	18550	18550	18550	369
366	20240502	143200	11098153880	18530	18550	18550	18530	549
367	20240502	143100	11087977090	18550	18520	18560	18520	145
368	20240502	143000	11085287910	18520	18500	18550	18500	2472
369	20240502	142900	11039537980	18500	18530	18530	18500	8166
370	20240502	142800	10888381500	18530	18540	18550	18530	356
371	20240502	142700	10881783200	18540	18580	18580	18540	699
372	20240502	142600	10868807310	18570	18520	18610	18520	925
373	20240502	142500	10851666110	18520	18600	18600	18520	3635
374	20240502	142400	10784238700	18590	18590	18630	18590	1431
375	20240502	142300	10757629590	18580	18600	18600	18570	2428
376	20240502	142200	10712491880	18600	18650	18660	18600	6081
377	20240502	142100	10599235890	18650	18750	18750	18650	5607
378	20240502	142000	10494490420	18750	18710	18770	18680	4384
379	20240502	141900	10412485780	18780	18700	18790	18680	4233
380	20240502	141800	10333248950	18700	18720	18740	18680	5653
381	20240502	141700	10227504850	18720	18830	18830	18720	8064
382	20240502	141600	10075980470	18820	18800	18830	18790	2391
383	20240502	141500	10031009380	18800	18900	18900	18790	8710
384	20240502	141400	9866955680	18870	18970	18970	18850	12243
385	20240502	141300	9635422610	18960	19070	19070	18960	6812
386	20240502	141200	9506000660	19070	19020	19100	19020	1732
387	20240502	141100	9473012230	19020	18950	19150	18940	5601
388	20240502	141000	9366281840	18950	19140	19140	18950	13791
389	20240502	140900	9103698570	19140	18990	19160	18990	8247
390	20240502	140800	8946270300	18990	19170	19170	18950	27932
391	20240502	140700	8414178720	19170	19230	19370	19100	27747
392	20240502	140600	7880730660	19230	19070	19650	19070	68883
393	20240502	140500	6543375830	19070	19080	19390	19010	36049
394	20240502	140400	5851023070	19080	19150	19590	19010	68953
395	20240502	140300	4518504420	19150	18680	19200	18680	24564
396	20240502	140200	4052494760	18680	18630	18690	18630	2428
397	20240502	140100	4007203850	18630	18630	18630	18620	519
398	20240502	140000	3997539730	18630	18630	18630	18620	46
399	20240502	135900	3996682850	18620	18640	18640	18620	212
400	20240502	135800	3992735390	18640	18610	18640	18610	469
401	20240502	135700	3983997310	18610	18630	18630	18610	884
402	20240502	135600	3967539220	18640	18640	18640	18640	232
403	20240502	135500	3963214740	18630	18630	18640	18630	620
404	20240502	135400	3951660500	18620	18610	18630	18610	507
405	20240502	135300	3942220600	18610	18590	18610	18590	557
406	20240502	135200	3931861280	18600	18600	18600	18600	7
407	20240502	135100	3931731080	18600	18590	18600	18550	554
408	20240502	135000	3921440560	18590	18590	18590	18590	1
409	20240502	134900	3921421970	18590	18590	18590	18590	87
410	20240502	134800	3919804640	18590	18560	18590	18560	536
411	20240502	134700	3909849300	18550	18560	18560	18540	85
412	20240502	134600	3908272580	18540	18560	18560	18540	9
413	20240502	134500	3908105680	18560	18560	18560	18530	32
414	20240502	134400	3907512540	18560	18560	18560	18560	301
415	20240502	134300	3901925980	18560	18560	18560	18560	136
416	20240502	134200	3899401820	18550	18550	18550	18510	804
417	20240502	134100	3884505300	18550	18550	18550	18510	1175
418	20240502	134000	3862729290	18560	18560	18560	18550	216
419	20240502	133900	3858722310	18540	18540	18540	18540	40
420	20240502	133800	3857980710	18560	18550	18560	18540	267
421	20240502	133700	3853028260	18560	18550	18560	18550	260
422	20240502	133600	3848205160	18560	18570	18570	18560	229
423	20240502	133500	3843954910	18570	18570	18570	18570	0
424	20240502	133400	3843954910	18570	18570	18570	18570	31
425	20240502	133300	3843379240	18570	18560	18570	18560	344
426	20240502	133200	3836991330	18560	18560	18560	18560	121
427	20240502	133100	3834745570	18550	18550	18550	18550	53
428	20240502	133000	3833762420	18550	18540	18550	18540	210
429	20240502	132900	3829868820	18530	18530	18530	18530	0
430	20240502	132800	3829868820	18530	18530	18530	18530	2
431	20240502	132700	3829831760	18530	18540	18540	18530	6
432	20240502	132600	3829720570	18530	18540	18540	18530	11
433	20240502	132500	3829516730	18530	18530	18530	18530	99
434	20240502	132400	3827682260	18530	18530	18530	18520	141
435	20240502	132300	3825070500	18520	18520	18520	18520	7
436	20240502	132200	3824940860	18520	18520	18530	18520	119
437	20240502	132100	3822735980	18520	18550	18550	18520	77
438	20240502	132000	3821309200	18530	18520	18530	18520	107
439	20240502	131900	3819326520	18520	18530	18530	18520	115
440	20240502	131800	3817196240	18520	18530	18530	18520	53
441	20240502	131700	3816214460	18530	18550	18560	18530	161
442	20240502	131600	3813229100	18560	18560	18560	18560	10
443	20240502	131500	3813043500	18570	18580	18580	18530	352
444	20240502	131400	3806514680	18570	18580	18580	18570	1152
445	20240502	131300	3785122020	18570	18580	18580	18570	73
446	20240502	131200	3783766360	18580	18570	18580	18570	185
447	20240502	131100	3780330890	18570	18570	18570	18570	252
448	20240502	131000	3775651250	18570	18570	18570	18570	81
449	20240502	130900	3774147080	18570	18570	18570	18570	117
450	20240502	130800	3771974390	18580	18540	18580	18540	295
451	20240502	130700	3766498840	18540	18530	18540	18530	98
452	20240502	130600	3764682440	18530	18530	18530	18530	37
453	20240502	130500	3763996830	18530	18530	18530	18530	21
454	20240502	130400	3763607700	18530	18530	18530	18530	40
455	20240502	130300	3762866500	18540	18540	18540	18540	1
456	20240502	130200	3762847960	18530	18530	18530	18530	22
457	20240502	130100	3762440300	18530	18530	18530	18530	77
458	20240502	130000	3761013490	18530	18520	18530	18520	13
459	20240502	125900	3760772700	18530	18530	18530	18530	3
460	20240502	125800	3760717110	18530	18520	18530	18510	183
461	20240502	125700	3757329650	18530	18510	18530	18510	117
462	20240502	125600	3755163740	18520	18550	18570	18510	333
463	20240502	125500	3748996390	18580	18580	18580	18580	0
464	20240502	125400	3748996390	18580	18580	18580	18580	0
465	20240502	125300	3748996390	18580	18580	18580	18580	5
466	20240502	125200	3748903490	18580	18580	18580	18580	5
467	20240502	125100	3748810590	18580	18580	18580	18510	464
468	20240502	125000	3740216470	18580	18570	18580	18520	303
469	20240502	124900	3734600870	18590	18590	18590	18570	32
470	20240502	124800	3734006120	18590	18580	18590	18580	44
471	20240502	124700	3733188190	18590	18590	18590	18590	31
472	20240502	124600	3732611900	18590	18590	18590	18580	126
473	20240502	124500	3730269670	18600	18590	18600	18590	150
474	20240502	124400	3727480390	18590	18540	18600	18540	1122
475	20240502	124300	3706638910	18520	18510	18530	18510	427
476	20240502	124200	3698730470	18510	18520	18520	18510	19
477	20240502	124100	3698378770	18510	18510	18510	18510	7
478	20240502	124000	3698249200	18510	18510	18520	18510	108
479	20240502	123900	3696250110	18510	18520	18520	18510	26
480	20240502	123800	3695768810	18520	18510	18520	18510	223
481	20240502	123700	3691641030	18510	18510	18510	18510	3
482	20240502	123600	3691585500	18520	18520	18520	18510	203
483	20240502	123500	3687827950	18510	18510	18510	18510	0
484	20240502	123400	3687827950	18510	18510	18510	18510	75
485	20240502	123300	3686439700	18510	18510	18510	18510	6
486	20240502	123200	3686328640	18510	18510	18510	18510	740
487	20240502	123100	3672631240	18510	18500	18510	18500	44
488	20240502	123000	3671816830	18500	18500	18510	18500	28
489	20240502	122900	3671298620	18500	18500	18500	18500	261
490	20240502	122800	3666470120	18500	18500	18500	18500	3
491	20240502	122700	3666414620	18500	18500	18500	18500	56
492	20240502	122600	3665378620	18500	18510	18510	18500	443
493	20240502	122500	3657183110	18500	18510	18510	18500	16
494	20240502	122400	3656886970	18510	18510	18510	18510	37
495	20240502	122300	3656202100	18510	18500	18510	18500	79
496	20240502	122200	3654739830	18500	18500	18500	18500	2
497	20240502	122100	3654702830	18500	18510	18510	18500	25
498	20240502	122000	3654240130	18520	18530	18530	18520	7
499	20240502	121900	3654110480	18520	18520	18520	18520	5
500	20240502	121800	3654017880	18510	18500	18510	18500	3
501	20240502	121700	3653962370	18530	18500	18530	18500	107
502	20240502	121600	3651981120	18500	18500	18500	18500	174
503	20240502	121500	3648762120	18500	18510	18510	18500	580
504	20240502	121400	3638027120	18500	18500	18500	18500	110
505	20240502	121300	3635992120	18500	18500	18500	18500	316
506	20240502	121200	3630146120	18500	18480	18500	18480	489
507	20240502	121100	3621104290	18490	18480	18490	18480	228
508	20240502	121000	3616888840	18490	18490	18490	18480	353
509	20240502	120900	3610365380	18480	18480	18490	18480	827
510	20240502	120800	3595082410	18480	18480	18490	18480	324
511	20240502	120700	3589094880	18480	18480	18480	18480	0
512	20240502	120600	3589094880	18480	18480	18480	18480	1
513	20240502	120500	3589076400	18470	18470	18470	18470	1
514	20240502	120400	3589057930	18470	18480	18480	18470	63
515	20240502	120300	3587894170	18480	18480	18480	18470	61
516	20240502	120200	3586766900	18480	18480	18480	18480	8
517	20240502	120100	3586619060	18490	18480	18490	18480	154
518	20240502	120000	3583771800	18480	18470	18480	18470	61
519	20240502	115900	3582644640	18470	18470	18470	18460	188
520	20240502	115800	3579172290	18460	18470	18470	18460	3
521	20240502	115700	3579116890	18460	18480	18480	18460	101
522	20240502	115600	3577251530	18480	18480	18480	18480	3
523	20240502	115500	3577196090	18480	18480	18480	18470	68
524	20240502	115400	3575939950	18480	18480	18480	18480	27
525	20240502	115300	3575440990	18480	18480	18480	18480	38
526	20240502	115200	3574738750	18470	18470	18470	18470	259
527	20240502	115100	3569955020	18460	18460	18460	18460	303
528	20240502	115000	3564361640	18460	18460	18460	18450	812
529	20240502	114900	3549379730	18470	18460	18470	18460	46
530	20240502	114800	3548530560	18460	18460	18460	18460	54
531	20240502	114700	3547533720	18450	18450	18450	18450	234
532	20240502	114600	3543216420	18460	18460	18460	18460	23
533	20240502	114500	3542791840	18470	18470	18470	18460	20
534	20240502	114400	3542422620	18460	18480	18480	18460	45
535	20240502	114300	3541591440	18480	18490	18490	18480	176
536	20240502	114200	3538338310	18490	18490	18490	18490	5
537	20240502	114100	3538245860	18480	18490	18490	18480	76
538	20240502	114000	3536840780	18490	18490	18490	18490	1
539	20240502	113900	3536822290	18490	18490	18490	18490	1
540	20240502	113800	3536803800	18490	18480	18490	18480	375
541	20240502	113700	3529873790	18480	18470	18480	18470	381
542	20240502	113600	3522836700	18450	18450	18470	18450	327
543	20240502	113500	3516803530	18480	18480	18480	18480	1
544	20240502	113400	3516785050	18450	18460	18460	18450	55
545	20240502	113300	3515770260	18460	18470	18470	18460	71
546	20240502	113200	3514459070	18470	18470	18470	18470	47
547	20240502	113100	3513590980	18470	18460	18470	18460	103
548	20240502	113000	3511689550	18460	18460	18460	18460	384
549	20240502	112900	3504600910	18460	18460	18460	18460	30
550	20240502	112800	3504047110	18460	18470	18470	18460	42
551	20240502	112700	3503271690	18470	18470	18470	18470	201
552	20240502	112600	3499559220	18470	18470	18470	18470	76
553	20240502	112500	3498155500	18470	18470	18470	18470	0
554	20240502	112400	3498155500	18470	18470	18470	18470	1
555	20240502	112300	3498137030	18470	18470	18470	18470	0
556	20240502	112200	3498137030	18470	18490	18490	18470	101
557	20240502	112100	3496271520	18490	18490	18490	18490	52
558	20240502	112000	3495310040	18470	18490	18490	18470	110
559	20240502	111900	3493278120	18490	18490	18500	18490	58
560	20240502	111800	3492205650	18490	18500	18500	18490	469
561	20240502	111700	3483533640	18490	18470	18490	18470	211
562	20240502	111600	3479632310	18490	18490	18490	18490	12
563	20240502	111500	3479410430	18490	18480	18490	18460	402
564	20240502	111400	3471987170	18470	18470	18470	18470	182
565	20240502	111300	3468625630	18470	18480	18480	18470	505
566	20240502	111200	3459294670	18480	18490	18490	18480	331
567	20240502	111100	3453174980	18490	18490	18490	18490	53
568	20240502	111000	3452195010	18490	18490	18490	18490	356
569	20240502	110900	3445612570	18490	18500	18500	18490	25
570	20240502	110800	3445150180	18500	18500	18500	18500	80
571	20240502	110700	3443670180	18500	18500	18500	18500	58
572	20240502	110600	3442597180	18500	18500	18500	18500	298
573	20240502	110500	3437084180	18500	18500	18500	18500	315
574	20240502	110400	3431256680	18500	18500	18500	18500	3
575	20240502	110300	3431201180	18500	18500	18500	18500	579
576	20240502	110200	3420489680	18500	18500	18510	18500	660
577	20240502	110100	3408279410	18500	18500	18510	18500	1113
578	20240502	110000	3387680170	18510	18510	18510	18500	365
579	20240502	105900	3380924070	18510	18510	18510	18510	64
580	20240502	105800	3379739430	18530	18510	18530	18510	21
581	20240502	105700	3379350320	18510	18510	18510	18510	2
582	20240502	105600	3379313300	18530	18530	18530	18530	12
583	20240502	105500	3379090940	18530	18530	18530	18530	10
584	20240502	105400	3378905640	18530	18510	18530	18510	68
585	20240502	105300	3377646660	18510	18510	18510	18510	21
586	20240502	105200	3377257950	18510	18510	18510	18510	467
587	20240502	105100	3368613780	18510	18510	18510	18510	75
588	20240502	105000	3367225530	18510	18520	18520	18500	772
589	20240502	104900	3352935220	18520	18530	18530	18520	638
590	20240502	104800	3341116810	18530	18530	18530	18530	100
591	20240502	104700	3339263810	18530	18530	18530	18530	250
592	20240502	104600	3334631310	18530	18530	18530	18530	1
593	20240502	104500	3334612780	18540	18540	18540	18540	200
594	20240502	104400	3330904780	18530	18520	18530	18520	269
595	20240502	104300	3325920230	18530	18530	18530	18530	69
596	20240502	104200	3324641660	18520	18530	18530	18520	11
597	20240502	104100	3324437930	18530	18530	18530	18530	1
598	20240502	104000	3324419400	18530	18530	18530	18530	94
599	20240502	103900	3322677580	18530	18520	18530	18520	99
600	20240502	103800	3320844080	18520	18510	18520	18510	277
601	20240502	103700	3315714260	18510	18510	18520	18510	1113
602	20240502	103600	3295112530	18520	18530	18530	18520	518
603	20240502	103500	3285519040	18530	18530	18540	18530	92
604	20240502	103400	3283813440	18520	18530	18540	18520	395
605	20240502	103300	3276493870	18540	18540	18540	18540	133
606	20240502	103200	3274028050	18540	18550	18550	18530	265
607	20240502	103100	3269115590	18550	18580	18580	18550	285
608	20240502	103000	3263827850	18550	18580	18580	18550	239
609	20240502	102900	3259390140	18580	18590	18590	18580	518
610	20240502	102800	3249764320	18600	18600	18600	18600	1
611	20240502	102700	3249745720	18600	18600	18600	18600	1
612	20240502	102600	3249727120	18580	18570	18580	18570	106
613	20240502	102500	3247758170	18640	18640	18640	18640	56
614	20240502	102400	3246714330	18640	18540	18640	18530	653
615	20240502	102300	3234579050	18530	18530	18530	18530	0
616	20240502	102200	3234579050	18530	18530	18530	18530	52
617	20240502	102100	3233615490	18530	18530	18530	18530	183
618	20240502	102000	3230224500	18530	18520	18530	18520	428
619	20240502	101900	3222296950	18520	18520	18520	18520	51
620	20240502	101800	3221352430	18530	18540	18540	18530	114
621	20240502	101700	3219239980	18540	18540	18540	18540	4
622	20240502	101600	3219165820	18530	18530	18540	18530	143
623	20240502	101500	3216515010	18530	18530	18540	18530	375
624	20240502	101400	3209566210	18540	18550	18550	18540	107
625	20240502	101300	3207582150	18540	18540	18540	18530	565
626	20240502	101200	3197107510	18540	18540	18540	18530	112
627	20240502	101100	3195031040	18530	18520	18540	18520	554
628	20240502	101000	3184760680	18520	18560	18560	18520	564
629	20240502	100900	3174313660	18540	18530	18540	18530	86
630	20240502	100800	3172719250	18530	18570	18570	18530	146
631	20240502	100700	3170013200	18530	18530	18530	18530	50
632	20240502	100600	3169086700	18550	18560	18560	18530	812
633	20240502	100500	3154031820	18560	18570	18570	18560	25
634	20240502	100400	3153567810	18570	18570	18570	18570	35
635	20240502	100300	3152917860	18580	18570	18580	18570	144
636	20240502	100200	3150242640	18580	18590	18590	18570	452
637	20240502	100100	3141843530	18590	18600	18600	18590	246
638	20240502	100000	3137268450	18610	18610	18610	18610	9
639	20240502	095900	3137100960	18610	18620	18620	18610	918
640	20240502	095800	3120016910	18630	18610	18630	18590	258
641	20240502	095700	3115216130	18580	18610	18620	18580	35
642	20240502	095600	3114564800	18610	18600	18610	18560	804
643	20240502	095500	3099613300	18590	18540	18590	18540	2399
644	20240502	095400	3055081510	18540	18550	18550	18540	160
645	20240502	095300	3052113560	18540	18550	18550	18540	76
646	20240502	095200	3050704420	18540	18550	18550	18540	92
647	20240502	095100	3048998730	18540	18520	18540	18520	148
648	20240502	095000	3046256920	18510	18510	18510	18500	272
649	20240502	094900	3041222220	18510	18510	18520	18510	82
650	20240502	094800	3039704390	18510	18500	18510	18500	73
651	20240502	094700	3038353860	18500	18520	18520	18500	733
652	20240502	094600	3024784200	18550	18550	18550	18550	138
653	20240502	094500	3022224300	18570	18550	18570	18550	66
654	20240502	094400	3020998800	18550	18510	18580	18510	430
655	20240502	094300	3013021230	18510	18520	18520	18510	211
656	20240502	094200	3009115060	18510	18510	18510	18500	325
657	20240502	094100	3003099820	18510	18520	18530	18500	674
658	20240502	094000	2990620690	18520	18520	18540	18510	279
659	20240502	093900	2985453550	18510	18550	18550	18500	844
660	20240502	093800	2969828980	18560	18600	18610	18560	468
661	20240502	093700	2961131010	18610	18630	18640	18610	426
662	20240502	093600	2953198790	18630	18580	18640	18580	206
663	20240502	093500	2949359660	18580	18630	18640	18580	1487
664	20240502	093400	2921697130	18600	18640	18650	18600	2778
665	20240502	093300	2869966240	18640	18640	18690	18630	2500
666	20240502	093200	2823337800	18640	18550	18660	18470	6093
667	20240502	093100	2709946320	18580	18380	18580	18380	1334
668	20240502	093000	2685295710	18460	18460	18480	18370	1222
669	20240502	092900	2662761170	18410	18380	18420	18380	103
670	20240502	092800	2660864930	18370	18380	18400	18370	479
671	20240502	092700	2652063840	18370	18370	18370	18350	1716
672	20240502	092600	2620573500	18370	18370	18380	18350	1609
673	20240502	092500	2591031320	18370	18380	18380	18370	1378
674	20240502	092400	2565715300	18380	18440	18450	18380	3188
675	20240502	092300	2506987650	18440	18480	18490	18440	3754
676	20240502	092200	2437709270	18480	18480	18510	18470	874
677	20240502	092100	2421549140	18480	18460	18500	18460	239
678	20240502	092000	2417133770	18460	18450	18500	18450	1447
679	20240502	091900	2390429180	18450	18500	18510	18450	2978
680	20240502	091800	2335446450	18510	18520	18520	18500	1047
681	20240502	091700	2316069880	18510	18500	18520	18500	1750
682	20240502	091600	2283690790	18510	18540	18540	18500	3785
683	20240502	091500	2213597030	18540	18530	18580	18520	1408
684	20240502	091400	2187494890	18540	18510	18580	18510	1413
685	20240502	091300	2161308450	18510	18640	18640	18500	6837
686	20240502	091200	2034372210	18640	18710	18710	18630	2856
687	20240502	091100	1981091380	18710	18650	18730	18630	3479
688	20240502	091000	1916198000	18650	18740	18740	18630	4455
689	20240502	090900	1833050560	18740	18680	18800	18680	3379
690	20240502	090800	1769640090	18700	18820	18830	18670	12785
691	20240502	090700	1530006300	18820	18860	18880	18800	4964
692	20240502	090600	1436597200	18850	18910	18960	18850	12596
693	20240502	090500	1198162370	18910	18860	18940	18820	13178
694	20240502	090400	949044150	18860	18870	18880	18800	6733
695	20240502	090300	822209510	18870	18730	18880	18730	13537
696	20240502	090200	567117950	18730	18480	18740	18460	13863
697	20240502	090100	309435470	18480	18470	18600	18420	4160
698	20240502	090000	232520010	18480	18630	18630	18450	12403