KissMeData/042420/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	192600	285655560	19950	19950	19950	19950	253
3	20240503	192500	285655560	19950	19950	19950	19950	0
4	20240503	192400	285655560	19950	19950	19950	19950	0
5	20240503	192300	285655560	19950	19950	19950	19950	0
6	20240503	192200	285655560	19950	19950	19950	19950	0
7	20240503	192100	285655560	19950	19950	19950	19950	0
8	20240503	192000	285655560	19950	19950	19950	19950	0
9	20240503	191900	285655560	19950	19950	19950	19950	0
10	20240503	191800	285655560	19950	19950	19950	19950	0
11	20240503	191700	285655560	19950	19950	19950	19950	0
12	20240503	191600	285655560	19950	19950	19950	19950	0
13	20240503	191500	285655560	19950	19950	19950	19950	0
14	20240503	191400	285655560	19950	19950	19950	19950	0
15	20240503	191300	285655560	19950	19950	19950	19950	0
16	20240503	191200	285655560	19950	19950	19950	19950	0
17	20240503	191100	285655560	19950	19950	19950	19950	0
18	20240503	191000	285655560	19950	19950	19950	19950	0
19	20240503	190900	285655560	19950	19950	19950	19950	0
20	20240503	190800	285655560	19950	19950	19950	19950	0
21	20240503	190700	285655560	19950	19950	19950	19950	0
22	20240503	190600	285655560	19950	19950	19950	19950	0
23	20240503	190500	285655560	19950	19950	19950	19950	0
24	20240503	190400	285655560	19950	19950	19950	19950	0
25	20240503	190300	285655560	19950	19950	19950	19950	0
26	20240503	190200	285655560	19950	19950	19950	19950	0
27	20240503	190100	285655560	19950	19950	19950	19950	0
28	20240503	190000	285655560	19950	19950	19950	19950	0
29	20240503	185900	285655560	19950	19950	19950	19950	0
30	20240503	185800	285655560	19950	19950	19950	19950	0
31	20240503	185700	285655560	19950	19950	19950	19950	0
32	20240503	185600	285655560	19950	19950	19950	19950	253
33	20240503	185500	285655560	19950	19950	19950	19950	0
34	20240503	185400	285655560	19950	19950	19950	19950	0
35	20240503	185300	285655560	19950	19950	19950	19950	0
36	20240503	185200	285655560	19950	19950	19950	19950	0
37	20240503	185100	285655560	19950	19950	19950	19950	0
38	20240503	185000	285655560	19950	19950	19950	19950	0
39	20240503	184900	285655560	19950	19950	19950	19950	0
40	20240503	184800	285655560	19950	19950	19950	19950	0
41	20240503	184700	285655560	19950	19950	19950	19950	0
42	20240503	184600	285655560	19950	19950	19950	19950	0
43	20240503	184500	285655560	19950	19950	19950	19950	0
44	20240503	184400	285655560	19950	19950	19950	19950	0
45	20240503	184300	285655560	19950	19950	19950	19950	0
46	20240503	184200	285655560	19950	19950	19950	19950	0
47	20240503	184100	285655560	19950	19950	19950	19950	0
48	20240503	184000	285655560	19950	19950	19950	19950	0
49	20240503	183900	285655560	19950	19950	19950	19950	0
50	20240503	183800	285655560	19950	19950	19950	19950	0
51	20240503	183700	285655560	19950	19950	19950	19950	0
52	20240503	183600	285655560	19950	19950	19950	19950	0
53	20240503	183500	285655560	19950	19950	19950	19950	0
54	20240503	183400	285655560	19950	19950	19950	19950	0
55	20240503	183300	285655560	19950	19950	19950	19950	0
56	20240503	183200	285655560	19950	19950	19950	19950	0
57	20240503	183100	285655560	19950	19950	19950	19950	0
58	20240503	183000	285655560	19950	19950	19950	19950	0
59	20240503	182900	285655560	19950	19950	19950	19950	0
60	20240503	182800	285655560	19950	19950	19950	19950	0
61	20240503	182700	285655560	19950	19950	19950	19950	0
62	20240503	182600	285655560	19950	19950	19950	19950	253
63	20240503	182500	285655560	19950	19950	19950	19950	0
64	20240503	182400	285655560	19950	19950	19950	19950	0
65	20240503	182300	285655560	19950	19950	19950	19950	0
66	20240503	182200	285655560	19950	19950	19950	19950	0
67	20240503	182100	285655560	19950	19950	19950	19950	0
68	20240503	182000	285655560	19950	19950	19950	19950	0
69	20240503	181900	285655560	19950	19950	19950	19950	0
70	20240503	181800	285655560	19950	19950	19950	19950	0
71	20240503	181700	285655560	19950	19950	19950	19950	0
72	20240503	181600	285655560	19950	19950	19950	19950	0
73	20240503	181500	285655560	19950	19950	19950	19950	0
74	20240503	181400	285655560	19950	19950	19950	19950	0
75	20240503	181300	285655560	19950	19950	19950	19950	0
76	20240503	181200	285655560	19950	19950	19950	19950	0
77	20240503	181100	285655560	19950	19950	19950	19950	0
78	20240503	181000	285655560	19950	19950	19950	19950	0
79	20240503	180900	285655560	19950	19950	19950	19950	0
80	20240503	180800	285655560	19950	19950	19950	19950	0
81	20240503	180700	285655560	19950	19950	19950	19950	0
82	20240503	180600	285655560	19950	19950	19950	19950	0
83	20240503	180500	285655560	19950	19950	19950	19950	0
84	20240503	180400	285655560	19950	19950	19950	19950	0
85	20240503	180300	285655560	19950	19950	19950	19950	0
86	20240503	180200	285655560	19950	19950	19950	19950	0
87	20240503	180100	285655560	19950	19950	19950	19950	0
88	20240503	180000	285655560	19950	19950	19950	19950	0
89	20240503	175900	285655560	19950	19950	19950	19950	0
90	20240503	175800	285655560	19950	19950	19950	19950	0
91	20240503	175700	285655560	19950	19950	19950	19950	0
92	20240503	175600	285655560	19950	19950	19950	19950	253
93	20240503	175500	285655560	19950	19950	19950	19950	0
94	20240503	175400	285655560	19950	19950	19950	19950	0
95	20240503	175300	285655560	19950	19950	19950	19950	0
96	20240503	175200	285655560	19950	19950	19950	19950	0
97	20240503	175100	285655560	19950	19950	19950	19950	0
98	20240503	175000	285655560	19950	19950	19950	19950	0
99	20240503	174900	285655560	19950	19950	19950	19950	0
100	20240503	174800	285655560	19950	19950	19950	19950	0
101	20240503	174700	285655560	19950	19950	19950	19950	0
102	20240503	174600	285655560	19950	19950	19950	19950	0
103	20240503	174500	285655560	19950	19950	19950	19950	0
104	20240503	174400	285655560	19950	19950	19950	19950	0
105	20240503	174300	285655560	19950	19950	19950	19950	0
106	20240503	174200	285655560	19950	19950	19950	19950	0
107	20240503	174100	285655560	19950	19950	19950	19950	0
108	20240503	174000	285655560	19950	19950	19950	19950	0
109	20240503	173900	285655560	19950	19950	19950	19950	0
110	20240503	173800	285655560	19950	19950	19950	19950	0
111	20240503	173700	285655560	19950	19950	19950	19950	0
112	20240503	173600	285655560	19950	19950	19950	19950	0
113	20240503	173500	285655560	19950	19950	19950	19950	0
114	20240503	173400	285655560	19950	19950	19950	19950	0
115	20240503	173300	285655560	19950	19950	19950	19950	0
116	20240503	173200	285655560	19950	19950	19950	19950	0
117	20240503	173100	285655560	19950	19950	19950	19950	0
118	20240503	173000	285655560	19950	19950	19950	19950	0
119	20240503	172900	285655560	19950	19950	19950	19950	0
120	20240503	172800	285655560	19950	19950	19950	19950	0
121	20240503	172700	285655560	19950	19950	19950	19950	0
122	20240503	172600	285655560	19950	19950	19950	19950	253
123	20240503	172500	285655560	19950	19950	19950	19950	0
124	20240503	172400	285655560	19950	19950	19950	19950	0
125	20240503	172300	285655560	19950	19950	19950	19950	0
126	20240503	172200	285655560	19950	19950	19950	19950	0
127	20240503	172100	285655560	19950	19950	19950	19950	0
128	20240503	172000	285655560	19950	19950	19950	19950	0
129	20240503	171900	285655560	19950	19950	19950	19950	0
130	20240503	171800	285655560	19950	19950	19950	19950	0
131	20240503	171700	285655560	19950	19950	19950	19950	0
132	20240503	171600	285655560	19950	19950	19950	19950	0
133	20240503	171500	285655560	19950	19950	19950	19950	0
134	20240503	171400	285655560	19950	19950	19950	19950	0
135	20240503	171300	285655560	19950	19950	19950	19950	0
136	20240503	171200	285655560	19950	19950	19950	19950	0
137	20240503	171100	285655560	19950	19950	19950	19950	0
138	20240503	171000	285655560	19950	19950	19950	19950	0
139	20240503	170900	285655560	19950	19950	19950	19950	0
140	20240503	170800	285655560	19950	19950	19950	19950	0
141	20240503	170700	285655560	19950	19950	19950	19950	0
142	20240503	170600	285655560	19950	19950	19950	19950	0
143	20240503	170500	285655560	19950	19950	19950	19950	0
144	20240503	170400	285655560	19950	19950	19950	19950	0
145	20240503	170300	285655560	19950	19950	19950	19950	0
146	20240503	170200	285655560	19950	19950	19950	19950	0
147	20240503	170100	285655560	19950	19950	19950	19950	0
148	20240503	170000	285655560	19950	19950	19950	19950	0
149	20240503	165900	285655560	19950	19950	19950	19950	0
150	20240503	165800	285655560	19950	19950	19950	19950	0
151	20240503	165700	285655560	19950	19950	19950	19950	0
152	20240503	165600	285655560	19950	19950	19950	19950	253
153	20240503	165500	285655560	19950	19950	19950	19950	0
154	20240503	165400	285655560	19950	19950	19950	19950	0
155	20240503	165300	285655560	19950	19950	19950	19950	0
156	20240503	165200	285655560	19950	19950	19950	19950	0
157	20240503	165100	285655560	19950	19950	19950	19950	0
158	20240503	165000	285655560	19950	19950	19950	19950	0
159	20240503	164900	285655560	19950	19950	19950	19950	0
160	20240503	164800	285655560	19950	19950	19950	19950	0
161	20240503	164700	285655560	19950	19950	19950	19950	0
162	20240503	164600	285655560	19950	19950	19950	19950	0
163	20240503	164500	285655560	19950	19950	19950	19950	0
164	20240503	164400	285655560	19950	19950	19950	19950	0
165	20240503	164300	285655560	19950	19950	19950	19950	0
166	20240503	164200	285655560	19950	19950	19950	19950	0
167	20240503	164100	285655560	19950	19950	19950	19950	0
168	20240503	164000	285655560	19950	19950	19950	19950	0
169	20240503	163900	285655560	19950	19950	19950	19950	0
170	20240503	163800	285655560	19950	19950	19950	19950	0
171	20240503	163700	285655560	19950	19950	19950	19950	0
172	20240503	163600	285655560	19950	19950	19950	19950	0
173	20240503	163500	285655560	19950	19950	19950	19950	0
174	20240503	163400	285655560	19950	19950	19950	19950	0
175	20240503	163300	285655560	19950	19950	19950	19950	0
176	20240503	163200	285655560	19950	19950	19950	19950	0
177	20240503	163100	285655560	19950	19950	19950	19950	0
178	20240503	163000	285655560	19950	19950	19950	19950	0
179	20240503	162900	285655560	19950	19950	19950	19950	0
180	20240503	162800	285655560	19950	19950	19950	19950	0
181	20240503	162700	285655560	19950	19950	19950	19950	0
182	20240503	162600	285655560	19950	19950	19950	19950	253
183	20240503	162500	285655560	19950	19950	19950	19950	0
184	20240503	162400	285655560	19950	19950	19950	19950	0
185	20240503	162300	285655560	19950	19950	19950	19950	0
186	20240503	162200	285655560	19950	19950	19950	19950	0
187	20240503	162100	285655560	19950	19950	19950	19950	0
188	20240503	162000	285655560	19950	19950	19950	19950	0
189	20240503	161900	285655560	19950	19950	19950	19950	0
190	20240503	161800	285655560	19950	19950	19950	19950	0
191	20240503	161700	285655560	19950	19950	19950	19950	0
192	20240503	161600	285655560	19950	19950	19950	19950	0
193	20240503	161500	285655560	19950	19950	19950	19950	0
194	20240503	161400	285655560	19950	19950	19950	19950	0
195	20240503	161300	285655560	19950	19950	19950	19950	0
196	20240503	161200	285655560	19950	19950	19950	19950	0
197	20240503	161100	285655560	19950	19950	19950	19950	0
198	20240503	161000	285655560	19950	19950	19950	19950	0
199	20240503	160900	285655560	19950	19950	19950	19950	0
200	20240503	160800	285655560	19950	19950	19950	19950	0
201	20240503	160700	285655560	19950	19950	19950	19950	0
202	20240503	160600	285655560	19950	19950	19950	19950	0
203	20240503	160500	285655560	19950	19950	19950	19950	0
204	20240503	160400	285655560	19950	19950	19950	19950	0
205	20240503	160300	285655560	19950	19950	19950	19950	0
206	20240503	160200	285655560	19950	19950	19950	19950	0
207	20240503	160100	285655560	19950	19950	19950	19950	0
208	20240503	160000	285655560	19950	19950	19950	19950	0
209	20240503	155900	285655560	19950	19950	19950	19950	0
210	20240503	155800	285655560	19950	19950	19950	19950	0
211	20240503	155700	285655560	19950	19950	19950	19950	0
212	20240503	155600	285655560	19950	19950	19950	19950	253
213	20240503	155500	285655560	19950	19950	19950	19950	0
214	20240503	155400	285655560	19950	19950	19950	19950	0
215	20240503	155300	285655560	19950	19950	19950	19950	0
216	20240503	155200	285655560	19950	19950	19950	19950	0
217	20240503	155100	285655560	19950	19950	19950	19950	0
218	20240503	155000	285655560	19950	19950	19950	19950	0
219	20240503	154900	285655560	19950	19950	19950	19950	0
220	20240503	154800	285655560	19950	19950	19950	19950	0
221	20240503	154700	285655560	19950	19950	19950	19950	0
222	20240503	154600	285655560	19950	19950	19950	19950	0
223	20240503	154500	285655560	19950	19950	19950	19950	0
224	20240503	154400	285655560	19950	19950	19950	19950	0
225	20240503	154300	285655560	19950	19950	19950	19950	0
226	20240503	154200	285655560	19950	19950	19950	19950	0
227	20240503	154100	285655560	19950	19950	19950	19950	0
228	20240503	154000	285655560	19950	19950	19950	19950	0
229	20240503	153900	285655560	19950	19950	19950	19950	0
230	20240503	153800	285655560	19950	19950	19950	19950	0
231	20240503	153700	285655560	19950	19950	19950	19950	0
232	20240503	153600	285655560	19950	19950	19950	19950	0
233	20240503	153500	285655560	19950	19950	19950	19950	0
234	20240503	153400	285655560	19950	19950	19950	19950	0
235	20240503	153300	285655560	19950	19950	19950	19950	0
236	20240503	153200	285655560	19950	19950	19950	19950	0
237	20240503	153100	285655560	19950	19950	19950	19950	0
238	20240503	153000	285655560	19950	19950	19950	19950	253
239	20240503	152900	280608210	19940	19940	19940	19940	0
240	20240503	152800	280608210	19940	19940	19940	19940	0
241	20240503	152700	280608210	19940	19940	19940	19940	0
242	20240503	152600	280608210	19940	19940	19940	19940	0
243	20240503	152500	280608210	19940	19940	19940	19940	0
244	20240503	152400	280608210	19940	19940	19940	19940	0
245	20240503	152300	280608210	19940	19940	19940	19940	0
246	20240503	152200	280608210	19940	19940	19940	19940	0
247	20240503	152100	280608210	19940	19940	19940	19940	0
248	20240503	152000	280608210	19940	19940	19940	19940	0
249	20240503	151900	280608210	19940	19940	19940	19840	12
250	20240503	151800	280369630	19860	19860	19860	19860	2
251	20240503	151700	280329910	19840	19910	19910	19840	97
252	20240503	151600	278401620	19930	19950	19950	19930	151
253	20240503	151500	275392170	19950	19950	19950	19950	9
254	20240503	151400	275212620	19940	19940	19940	19940	0
255	20240503	151300	275212620	19940	19940	19940	19940	10
256	20240503	151200	275013220	19930	19940	19940	19930	241
257	20240503	151100	270210060	19940	19930	19940	19930	64
258	20240503	151000	268934520	19940	19940	19940	19940	2
259	20240503	150900	268894640	19930	19920	19940	19920	262
260	20240503	150800	263672080	19930	19930	19930	19930	0
261	20240503	150700	263672080	19930	19930	19930	19930	40
262	20240503	150600	262874880	19930	19930	19930	19930	0
263	20240503	150500	262874880	19930	19930	19930	19930	79
264	20240503	150400	261300410	19930	19870	19930	19870	177
265	20240503	150300	257772920	19860	19860	19860	19860	45
266	20240503	150200	256879220	19850	19850	19850	19850	0
267	20240503	150100	256879220	19850	19850	19850	19850	51
268	20240503	150000	255866870	19860	19860	19860	19860	0
269	20240503	145900	255866870	19860	19840	19860	19840	16
270	20240503	145800	255549210	19860	19860	19860	19860	0
271	20240503	145700	255549210	19860	19840	19860	19840	102
272	20240503	145600	253524540	19830	19830	19830	19830	46
273	20240503	145500	252612360	19830	19830	19830	19820	6
274	20240503	145400	252493390	19830	19830	19830	19830	1
275	20240503	145300	252473560	19840	19840	19840	19840	0
276	20240503	145200	252473560	19840	19840	19840	19840	12
277	20240503	145100	252235480	19840	19840	19840	19840	0
278	20240503	145000	252235480	19840	19840	19840	19840	1
279	20240503	144900	252215640	19820	19820	19820	19820	0
280	20240503	144800	252215640	19820	19820	19820	19820	1
281	20240503	144700	252195820	19860	19860	19860	19860	2
282	20240503	144600	252156100	19810	19810	19810	19810	0
283	20240503	144500	252156100	19810	19810	19810	19810	32
284	20240503	144400	251522180	19790	19790	19790	19790	0
285	20240503	144300	251522180	19790	19790	19790	19790	1
286	20240503	144200	251502390	19800	19800	19810	19800	73
287	20240503	144100	250056800	19800	19800	19800	19800	158
288	20240503	144000	246928400	19780	19780	19780	19770	55
289	20240503	143900	245840720	19790	19790	19790	19790	4
290	20240503	143800	245761560	19780	19780	19780	19780	50
291	20240503	143700	244772560	19780	19780	19780	19780	0
292	20240503	143600	244772560	19780	19780	19780	19780	15
293	20240503	143500	244475860	19780	19780	19780	19780	5
294	20240503	143400	244376960	19780	19780	19780	19780	45
295	20240503	143300	243486860	19790	19790	19790	19790	0
296	20240503	143200	243486860	19790	19790	19790	19790	10
297	20240503	143100	243288960	19780	19780	19780	19780	45
298	20240503	143000	242398860	19780	19780	19780	19780	9
299	20240503	142900	242220840	19780	19780	19780	19780	0
300	20240503	142800	242220840	19780	19780	19780	19780	0
301	20240503	142700	242220840	19780	19780	19780	19780	27
302	20240503	142600	241686780	19780	19780	19790	19780	81
303	20240503	142500	240084290	19770	19780	19780	19770	102
304	20240503	142400	238067460	19790	19790	19790	19790	0
305	20240503	142300	238067460	19790	19790	19790	19790	18
306	20240503	142200	237711240	19800	19800	19800	19800	0
307	20240503	142100	237711240	19800	19800	19800	19800	0
308	20240503	142000	237711240	19800	19800	19800	19800	0
309	20240503	141900	237711240	19800	19790	19800	19790	141
310	20240503	141800	234920800	19800	19790	19800	19790	55
311	20240503	141700	233832300	19800	19790	19800	19790	62
312	20240503	141600	232605220	19790	19790	19790	19790	0
313	20240503	141500	232605220	19790	19800	19800	19790	703
314	20240503	141400	218687040	19820	19820	19820	19820	0
315	20240503	141300	218687040	19820	19820	19820	19820	0
316	20240503	141200	218687040	19820	19820	19820	19820	11
317	20240503	141100	218469020	19830	19830	19830	19830	1
318	20240503	141000	218449190	19820	19820	19820	19820	10
319	20240503	140900	218250990	19810	19810	19810	19810	47
320	20240503	140800	217319920	19800	19800	19800	19800	0
321	20240503	140700	217319920	19800	19800	19800	19800	0
322	20240503	140600	217319920	19800	19800	19800	19800	0
323	20240503	140500	217319920	19800	19800	19800	19800	37
324	20240503	140400	216587320	19820	19820	19820	19820	0
325	20240503	140300	216587320	19820	19830	19830	19820	50
326	20240503	140200	215596200	19820	19820	19820	19820	1
327	20240503	140100	215576380	19820	19810	19820	19810	48
328	20240503	140000	214625310	19800	19810	19810	19800	23
329	20240503	135900	214169700	19810	19810	19810	19810	5
330	20240503	135800	214070650	19810	19810	19810	19810	1
331	20240503	135700	214050840	19810	19810	19810	19810	0
332	20240503	135600	214050840	19810	19810	19810	19810	41
333	20240503	135500	213238630	19800	19800	19800	19800	1
334	20240503	135400	213218830	19800	19800	19800	19800	0
335	20240503	135300	213218830	19800	19800	19800	19800	0
336	20240503	135200	213218830	19800	19820	19820	19800	183
337	20240503	135100	209592970	19840	19840	19840	19840	0
338	20240503	135000	209592970	19840	19840	19840	19840	0
339	20240503	134900	209592970	19840	19840	19840	19840	0
340	20240503	134800	209592970	19840	19840	19840	19840	31
341	20240503	134700	208977930	19850	19850	19850	19850	0
342	20240503	134600	208977930	19850	19850	19850	19850	0
343	20240503	134500	208977930	19850	19850	19850	19850	11
344	20240503	134400	208759580	19860	19860	19860	19860	0
345	20240503	134300	208759580	19860	19860	19860	19860	0
346	20240503	134200	208759580	19860	19860	19860	19860	0
347	20240503	134100	208759580	19860	19860	19860	19860	0
348	20240503	134000	208759580	19860	19860	19860	19860	4
349	20240503	133900	208680140	19870	19860	19870	19860	92
350	20240503	133800	206852420	19860	19860	19860	19860	17
351	20240503	133700	206514800	19860	19860	19860	19860	0
352	20240503	133600	206514800	19860	19860	19860	19860	0
353	20240503	133500	206514800	19860	19860	19860	19860	1
354	20240503	133400	206494940	19870	19870	19870	19870	0
355	20240503	133300	206494940	19870	19870	19870	19870	0
356	20240503	133200	206494940	19870	19870	19870	19870	0
357	20240503	133100	206494940	19870	19870	19870	19870	0
358	20240503	133000	206494940	19870	19870	19870	19870	0
359	20240503	132900	206494940	19870	19870	19870	19870	56
360	20240503	132800	205382220	19880	19880	19880	19880	0
361	20240503	132700	205382220	19880	19880	19880	19880	11
362	20240503	132600	205163540	19940	19940	19940	19940	0
363	20240503	132500	205163540	19940	19940	19940	19940	0
364	20240503	132400	205163540	19940	19940	19940	19940	0
365	20240503	132300	205163540	19940	19940	19940	19940	6
366	20240503	132200	205043900	19900	19830	19900	19830	25
367	20240503	132100	204547460	19830	19820	19830	19820	38
368	20240503	132000	203793940	19820	19820	19820	19820	3
369	20240503	131900	203734480	19820	19810	19820	19810	28
370	20240503	131800	203179550	19800	19800	19800	19800	0
371	20240503	131700	203179550	19800	19800	19800	19800	48
372	20240503	131600	202229150	19810	19810	19810	19810	2
373	20240503	131500	202189530	19800	19800	19800	19800	77
374	20240503	131400	200664930	19800	19800	19800	19800	48
375	20240503	131300	199714530	19810	19810	19810	19810	1
376	20240503	131200	199694720	19800	19800	19800	19800	0
377	20240503	131100	199694720	19800	19800	19800	19800	0
378	20240503	131000	199694720	19800	19800	19800	19800	47
379	20240503	130900	198764120	19810	19810	19810	19810	33
380	20240503	130800	198110390	19800	19800	19800	19800	0
381	20240503	130700	198110390	19800	19800	19800	19800	0
382	20240503	130600	198110390	19800	19800	19800	19800	48
383	20240503	130500	197159990	19800	19800	19800	19800	0
384	20240503	130400	197159990	19800	19800	19800	19800	0
385	20240503	130300	197159990	19800	19800	19800	19800	0
386	20240503	130200	197159990	19800	19810	19810	19800	60
387	20240503	130100	195971870	19800	19800	19800	19800	1
388	20240503	130000	195952070	19800	19800	19800	19800	0
389	20240503	125900	195952070	19800	19800	19800	19800	0
390	20240503	125800	195952070	19800	19800	19800	19800	10
391	20240503	125700	195754070	19820	19820	19820	19820	0
392	20240503	125600	195754070	19820	19820	19820	19820	0
393	20240503	125500	195754070	19820	19820	19820	19820	12
394	20240503	125400	195516230	19830	19830	19830	19830	0
395	20240503	125300	195516230	19830	19830	19830	19830	0
396	20240503	125200	195516230	19830	19830	19830	19830	0
397	20240503	125100	195516230	19830	19810	19830	19810	104
398	20240503	125000	193455220	19810	19810	19810	19810	20
399	20240503	124900	193059020	19800	19800	19800	19800	84
400	20240503	124800	191395820	19800	19800	19800	19800	10
401	20240503	124700	191197820	19790	19790	19790	19790	46
402	20240503	124600	190287480	19790	19790	19790	19790	0
403	20240503	124500	190287480	19790	19790	19790	19790	0
404	20240503	124400	190287480	19790	19790	19790	19790	0
405	20240503	124300	190287480	19790	19790	19790	19790	1
406	20240503	124200	190267690	19810	19810	19810	19810	12
407	20240503	124100	190029970	19800	19800	19800	19800	0
408	20240503	124000	190029970	19800	19800	19800	19800	48
409	20240503	123900	189079570	19790	19790	19790	19790	0
410	20240503	123800	189079570	19790	19790	19790	19790	0
411	20240503	123700	189079570	19790	19790	19790	19790	0
412	20240503	123600	189079570	19790	19790	19790	19790	0
413	20240503	123500	189079570	19790	19800	19800	19790	62
414	20240503	123400	187852440	19800	19800	19800	19800	7
415	20240503	123300	187713840	19800	19800	19800	19800	3
416	20240503	123200	187654440	19790	19790	19790	19790	4
417	20240503	123100	187575280	19780	19780	19780	19780	48
418	20240503	123000	186625840	19780	19780	19780	19780	1
419	20240503	122900	186606060	19780	19780	19780	19780	0
420	20240503	122800	186606060	19780	19780	19780	19780	48
421	20240503	122700	185656620	19790	19790	19790	19790	0
422	20240503	122600	185656620	19790	19790	19790	19790	35
423	20240503	122500	184963970	19790	19790	19790	19790	12
424	20240503	122400	184726490	19780	19780	19780	19780	46
425	20240503	122300	183816610	19780	19780	19780	19780	0
426	20240503	122200	183816610	19780	19780	19780	19780	0
427	20240503	122100	183816610	19780	19780	19780	19780	0
428	20240503	122000	183816610	19780	19780	19780	19780	1
429	20240503	121900	183796830	19790	19790	19790	19790	17
430	20240503	121800	183460400	19790	19790	19790	19790	0
431	20240503	121700	183460400	19790	19790	19790	19790	1
432	20240503	121600	183440610	19790	19790	19790	19790	32
433	20240503	121500	182807330	19790	19790	19790	19790	0
434	20240503	121400	182807330	19790	19790	19790	19790	4
435	20240503	121300	182728170	19790	19790	19790	19790	0
436	20240503	121200	182728170	19790	19790	19790	19790	46
437	20240503	121100	181817830	19800	19800	19800	19800	0
438	20240503	121000	181817830	19800	19800	19800	19800	12
439	20240503	120900	181580230	19800	19800	19800	19800	0
440	20240503	120800	181580230	19800	19800	19800	19800	11
441	20240503	120700	181362430	19800	19800	19800	19800	48
442	20240503	120600	180412030	19800	19800	19800	19800	0
443	20240503	120500	180412030	19800	19800	19800	19800	1
444	20240503	120400	180392230	19800	19800	19800	19800	0
445	20240503	120300	180392230	19800	19790	19800	19790	82
446	20240503	120200	178769050	19790	19790	19790	19790	0
447	20240503	120100	178769050	19790	19800	19800	19790	10
448	20240503	120000	178571100	19800	19800	19800	19800	5
449	20240503	115900	178472100	19790	19790	19790	19790	0
450	20240503	115800	178472100	19790	19790	19790	19790	0
451	20240503	115700	178472100	19790	19790	19790	19790	1
452	20240503	115600	178452310	19810	19810	19810	19810	1
453	20240503	115500	178432500	19800	19800	19800	19800	9
454	20240503	115400	178254300	19790	19790	19790	19790	0
455	20240503	115300	178254300	19790	19800	19800	19790	88
456	20240503	115200	176512380	19780	19780	19780	19780	0
457	20240503	115100	176512380	19780	19780	19780	19780	0
458	20240503	115000	176512380	19780	19780	19780	19780	0
459	20240503	114900	176512380	19780	19780	19780	19780	0
460	20240503	114800	176512380	19780	19800	19800	19780	20
461	20240503	114700	176116620	19800	19800	19800	19800	0
462	20240503	114600	176116620	19800	19800	19800	19800	10
463	20240503	114500	175918620	19810	19810	19810	19810	22
464	20240503	114400	175482800	19820	19820	19820	19820	1
465	20240503	114300	175462980	19820	19820	19820	19820	11
466	20240503	114200	175244960	19820	19820	19820	19820	1
467	20240503	114100	175225140	19830	19830	19830	19830	0
468	20240503	114000	175225140	19830	19830	19830	19830	1
469	20240503	113900	175205310	19820	19820	19820	19820	1
470	20240503	113800	175185490	19820	19830	19830	19820	2
471	20240503	113700	175145840	19800	19800	19800	19800	0
472	20240503	113600	175145840	19800	19790	19800	19790	70
473	20240503	113500	173760060	19780	19780	19780	19780	24
474	20240503	113400	173285340	19770	19770	19770	19770	48
475	20240503	113300	172336380	19780	19780	19780	19780	14
476	20240503	113200	172059460	19780	19780	19780	19780	0
477	20240503	113100	172059460	19780	19780	19780	19780	10
478	20240503	113000	171861660	19770	19770	19770	19770	49
479	20240503	112900	170892930	19780	19780	19780	19780	0
480	20240503	112800	170892930	19780	19780	19780	19780	0
481	20240503	112700	170892930	19780	19780	19780	19780	1
482	20240503	112600	170873150	19770	19770	19770	19770	140
483	20240503	112500	168105350	19770	19770	19770	19770	23
484	20240503	112400	167650640	19790	19790	19790	19790	1
485	20240503	112300	167630850	19790	19780	19790	19780	60
486	20240503	112200	166443930	19780	19780	19780	19780	5
487	20240503	112100	166345030	19770	19770	19770	19770	0
488	20240503	112000	166345030	19770	19770	19770	19770	1
489	20240503	111900	166325260	19770	19770	19780	19770	113
490	20240503	111800	164090630	19780	19780	19780	19780	1
491	20240503	111700	164070850	19780	19780	19780	19780	2
492	20240503	111600	164031290	19770	19770	19770	19770	0
493	20240503	111500	164031290	19770	19780	19780	19770	2
494	20240503	111400	163991740	19770	19770	19770	19770	23
495	20240503	111300	163537030	19780	19790	19790	19780	13
496	20240503	111200	163279770	19790	19790	19790	19790	1
497	20240503	111100	163259980	19790	19790	19790	19790	0
498	20240503	111000	163259980	19790	19790	19790	19790	1
499	20240503	110900	163240190	19840	19840	19840	19840	0
500	20240503	110800	163240190	19840	19840	19840	19840	0
501	20240503	110700	163240190	19840	19840	19840	19840	0
502	20240503	110600	163240190	19840	19840	19840	19840	0
503	20240503	110500	163240190	19840	19840	19840	19840	0
504	20240503	110400	163240190	19840	19840	19840	19840	2
505	20240503	110300	163200510	19800	19800	19800	19800	20
506	20240503	110200	162804510	19790	19790	19790	19790	0
507	20240503	110100	162804510	19790	19780	19790	19780	50
508	20240503	110000	161815040	19760	19780	19780	19760	173
509	20240503	105900	158394960	19780	19800	19800	19780	70
510	20240503	105800	157010210	19790	19790	19790	19790	49
511	20240503	105700	156040500	19780	19780	19780	19780	0
512	20240503	105600	156040500	19780	19780	19780	19780	85
513	20240503	105500	154359200	19780	19780	19780	19780	1
514	20240503	105400	154339420	19780	19780	19780	19780	3
515	20240503	105300	154280080	19780	19780	19780	19780	49
516	20240503	105200	153310860	19780	19780	19780	19780	69
517	20240503	105100	151946040	19770	19780	19800	19770	162
518	20240503	105000	148739160	19780	19780	19780	19780	0
519	20240503	104900	148739160	19780	19810	19810	19780	523
520	20240503	104800	138383710	19820	19820	19820	19820	5
521	20240503	104700	138284610	19820	19820	19820	19820	0
522	20240503	104600	138284610	19820	19820	19820	19820	0
523	20240503	104500	138284610	19820	19820	19820	19820	219
524	20240503	104400	133944030	19820	19820	19820	19820	0
525	20240503	104300	133944030	19820	19820	19820	19820	0
526	20240503	104200	133944030	19820	19820	19820	19820	0
527	20240503	104100	133944030	19820	19820	19820	19820	147
528	20240503	104000	131030490	19810	19810	19810	19810	0
529	20240503	103900	131030490	19810	19810	19810	19810	0
530	20240503	103800	131030490	19810	19810	19810	19810	236
531	20240503	103700	126355330	19820	19820	19820	19820	55
532	20240503	103600	125265230	19820	19820	19820	19820	33
533	20240503	103500	124611170	19830	19830	19830	19830	71
534	20240503	103400	123203240	19840	19840	19840	19840	0
535	20240503	103300	123203240	19840	19840	19840	19840	41
536	20240503	103200	122389800	19840	19840	19840	19840	0
537	20240503	103100	122389800	19840	19840	19840	19840	0
538	20240503	103000	122389800	19840	19840	19840	19840	1
539	20240503	102900	122369960	19840	19850	19850	19840	10
540	20240503	102800	122171530	19860	19860	19860	19860	114
541	20240503	102700	119907490	19860	19850	19860	19850	12
542	20240503	102600	119669280	19850	19850	19850	19850	32
543	20240503	102500	119034080	19850	19850	19850	19850	5
544	20240503	102400	118934830	19860	19860	19860	19860	0
545	20240503	102300	118934830	19860	19840	19860	19840	130
546	20240503	102200	116354430	19840	19830	19840	19830	6
547	20240503	102100	116235440	19840	19840	19840	19840	0
548	20240503	102000	116235440	19840	19810	19840	19810	10
549	20240503	101900	116037190	19800	19820	19820	19800	200
550	20240503	101800	112075110	19820	19820	19820	19820	0
551	20240503	101700	112075110	19820	19830	19830	19820	154
552	20240503	101600	109021850	19830	19830	19830	19830	0
553	20240503	101500	109021850	19830	19830	19830	19830	0
554	20240503	101400	109021850	19830	19850	19850	19830	182
555	20240503	101300	105410660	19860	19860	19860	19860	80
556	20240503	101200	103821860	19860	19860	19860	19860	1
557	20240503	101100	103802000	19870	19870	19870	19870	0
558	20240503	101000	103802000	19870	19880	19880	19870	4
559	20240503	100900	103722490	19880	19880	19880	19880	0
560	20240503	100800	103722490	19880	19880	19880	19880	35
561	20240503	100700	103026690	19880	19880	19880	19880	0
562	20240503	100600	103026690	19880	19880	19880	19880	0
563	20240503	100500	103026690	19880	19880	19880	19880	0
564	20240503	100400	103026690	19880	19920	19920	19880	2
565	20240503	100300	102986890	19920	19920	19920	19920	3
566	20240503	100200	102927130	19860	19860	19860	19860	0
567	20240503	100100	102927130	19860	19860	19860	19860	0
568	20240503	100000	102927130	19860	19980	19980	19860	3
569	20240503	095900	102867360	19850	19850	19850	19850	0
570	20240503	095800	102867360	19850	19840	19850	19840	59
571	20240503	095700	101696310	19830	19830	19830	19830	0
572	20240503	095600	101696310	19830	19850	19850	19830	312
573	20240503	095500	95506300	19850	19850	19850	19850	80
574	20240503	095400	93918300	19860	19860	19860	19860	34
575	20240503	095300	93243060	19860	19860	19860	19860	0
576	20240503	095200	93243060	19860	19860	19860	19860	0
577	20240503	095100	93243060	19860	19860	19860	19860	0
578	20240503	095000	93243060	19860	19860	19860	19860	0
579	20240503	094900	93243060	19860	19910	19910	19860	80
580	20240503	094800	91652170	19910	19910	19910	19910	0
581	20240503	094700	91652170	19910	19910	19910	19910	46
582	20240503	094600	90736310	19910	19910	19910	19910	1
583	20240503	094500	90716400	19900	19900	19900	19900	0
584	20240503	094400	90716400	19900	19900	19900	19900	0
585	20240503	094300	90716400	19900	19910	19910	19890	81
586	20240503	094200	89104420	19930	19930	19930	19930	0
587	20240503	094100	89104420	19930	19930	19930	19930	0
588	20240503	094000	89104420	19930	19920	19940	19920	29
589	20240503	093900	88526320	19940	19920	19940	19920	20
590	20240503	093800	88127540	19880	19840	19880	19840	5
591	20240503	093700	88028240	19840	19890	19890	19810	219
592	20240503	093600	83683420	19920	19920	19920	19920	3
593	20240503	093500	83623660	19930	19940	19940	19930	150
594	20240503	093400	80632760	19940	19940	19940	19940	0
595	20240503	093300	80632760	19940	19940	19940	19940	0
596	20240503	093200	80632760	19940	19940	19940	19940	0
597	20240503	093100	80632760	19940	19950	19950	19940	80
598	20240503	093000	79037360	19980	19920	19980	19920	28
599	20240503	092900	78478900	19940	19940	19940	19940	1
600	20240503	092800	78458960	19980	19980	19980	19980	0
601	20240503	092700	78458960	19980	20050	20050	19980	1515
602	20240503	092600	48094200	20100	20100	20100	20100	0
603	20240503	092500	48094200	20100	20050	20100	20050	94
604	20240503	092400	46208800	20100	20100	20100	20100	515
605	20240503	092300	35857300	20100	20100	20100	20100	0
606	20240503	092200	35857300	20100	20100	20100	20100	1
607	20240503	092100	35837200	20150	20150	20150	20150	0
608	20240503	092000	35837200	20150	20150	20150	20150	20
609	20240503	091900	35434200	20200	20150	20200	20100	82
610	20240503	091800	33785550	20100	20100	20100	20100	0
611	20240503	091700	33785550	20100	20150	20150	20100	66
612	20240503	091600	32458650	20100	20150	20150	20100	10
613	20240503	091500	32257300	20100	20150	20150	20100	45
614	20240503	091400	31352300	20100	20100	20100	20100	0
615	20240503	091300	31352300	20100	20200	20200	20100	82
616	20240503	091200	29703200	20200	20250	20250	20200	49
617	20240503	091100	28713350	20200	20200	20200	20200	39
618	20240503	091000	27925550	20200	20200	20200	20200	8
619	20240503	090900	27763950	20250	20250	20250	20250	0
620	20240503	090800	27763950	20250	20250	20250	20250	0
621	20240503	090700	27763950	20250	20050	20250	20050	201
622	20240503	090600	23717000	20050	20100	20100	20050	670
623	20240503	090500	10283000	20050	20050	20050	20050	0
624	20240503	090400	10283000	20050	20050	20050	20050	200
625	20240503	090300	6273000	20050	20050	20050	20050	0
626	20240503	090200	6273000	20050	20050	20050	20050	0
627	20240503	090100	6273000	20050	20050	20050	20050	260
628	20240503	090000	1060000	20000	20000	20000	20000	53