KissMeData/206640/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	203900	893945350	15630	15630	15630	15630	415
3	20240503	203800	893945350	15630	15630	15630	15630	0
4	20240503	203700	893945350	15630	15630	15630	15630	0
5	20240503	203600	893945350	15630	15630	15630	15630	0
6	20240503	203500	893945350	15630	15630	15630	15630	0
7	20240503	203400	893945350	15630	15630	15630	15630	0
8	20240503	203300	893945350	15630	15630	15630	15630	0
9	20240503	203200	893945350	15630	15630	15630	15630	0
10	20240503	203100	893945350	15630	15630	15630	15630	0
11	20240503	203000	893945350	15630	15630	15630	15630	0
12	20240503	202900	893945350	15630	15630	15630	15630	0
13	20240503	202800	893945350	15630	15630	15630	15630	0
14	20240503	202700	893945350	15630	15630	15630	15630	0
15	20240503	202600	893945350	15630	15630	15630	15630	0
16	20240503	202500	893945350	15630	15630	15630	15630	0
17	20240503	202400	893945350	15630	15630	15630	15630	0
18	20240503	202300	893945350	15630	15630	15630	15630	0
19	20240503	202200	893945350	15630	15630	15630	15630	0
20	20240503	202100	893945350	15630	15630	15630	15630	0
21	20240503	202000	893945350	15630	15630	15630	15630	0
22	20240503	201900	893945350	15630	15630	15630	15630	0
23	20240503	201800	893945350	15630	15630	15630	15630	0
24	20240503	201700	893945350	15630	15630	15630	15630	0
25	20240503	201600	893945350	15630	15630	15630	15630	0
26	20240503	201500	893945350	15630	15630	15630	15630	0
27	20240503	201400	893945350	15630	15630	15630	15630	0
28	20240503	201300	893945350	15630	15630	15630	15630	0
29	20240503	201200	893945350	15630	15630	15630	15630	0
30	20240503	201100	893945350	15630	15630	15630	15630	0
31	20240503	201000	893945350	15630	15630	15630	15630	0
32	20240503	200900	893945350	15630	15630	15630	15630	415
33	20240503	200800	893945350	15630	15630	15630	15630	0
34	20240503	200700	893945350	15630	15630	15630	15630	0
35	20240503	200600	893945350	15630	15630	15630	15630	0
36	20240503	200500	893945350	15630	15630	15630	15630	0
37	20240503	200400	893945350	15630	15630	15630	15630	0
38	20240503	200300	893945350	15630	15630	15630	15630	0
39	20240503	200200	893945350	15630	15630	15630	15630	0
40	20240503	200100	893945350	15630	15630	15630	15630	0
41	20240503	200000	893945350	15630	15630	15630	15630	0
42	20240503	195900	893945350	15630	15630	15630	15630	0
43	20240503	195800	893945350	15630	15630	15630	15630	0
44	20240503	195700	893945350	15630	15630	15630	15630	0
45	20240503	195600	893945350	15630	15630	15630	15630	0
46	20240503	195500	893945350	15630	15630	15630	15630	0
47	20240503	195400	893945350	15630	15630	15630	15630	0
48	20240503	195300	893945350	15630	15630	15630	15630	0
49	20240503	195200	893945350	15630	15630	15630	15630	0
50	20240503	195100	893945350	15630	15630	15630	15630	0
51	20240503	195000	893945350	15630	15630	15630	15630	0
52	20240503	194900	893945350	15630	15630	15630	15630	0
53	20240503	194800	893945350	15630	15630	15630	15630	0
54	20240503	194700	893945350	15630	15630	15630	15630	0
55	20240503	194600	893945350	15630	15630	15630	15630	0
56	20240503	194500	893945350	15630	15630	15630	15630	0
57	20240503	194400	893945350	15630	15630	15630	15630	0
58	20240503	194300	893945350	15630	15630	15630	15630	0
59	20240503	194200	893945350	15630	15630	15630	15630	0
60	20240503	194100	893945350	15630	15630	15630	15630	0
61	20240503	194000	893945350	15630	15630	15630	15630	0
62	20240503	193900	893945350	15630	15630	15630	15630	415
63	20240503	193800	893945350	15630	15630	15630	15630	0
64	20240503	193700	893945350	15630	15630	15630	15630	0
65	20240503	193600	893945350	15630	15630	15630	15630	0
66	20240503	193500	893945350	15630	15630	15630	15630	0
67	20240503	193400	893945350	15630	15630	15630	15630	0
68	20240503	193300	893945350	15630	15630	15630	15630	0
69	20240503	193200	893945350	15630	15630	15630	15630	0
70	20240503	193100	893945350	15630	15630	15630	15630	0
71	20240503	193000	893945350	15630	15630	15630	15630	0
72	20240503	192900	893945350	15630	15630	15630	15630	0
73	20240503	192800	893945350	15630	15630	15630	15630	0
74	20240503	192700	893945350	15630	15630	15630	15630	0
75	20240503	192600	893945350	15630	15630	15630	15630	0
76	20240503	192500	893945350	15630	15630	15630	15630	0
77	20240503	192400	893945350	15630	15630	15630	15630	0
78	20240503	192300	893945350	15630	15630	15630	15630	0
79	20240503	192200	893945350	15630	15630	15630	15630	0
80	20240503	192100	893945350	15630	15630	15630	15630	0
81	20240503	192000	893945350	15630	15630	15630	15630	0
82	20240503	191900	893945350	15630	15630	15630	15630	0
83	20240503	191800	893945350	15630	15630	15630	15630	0
84	20240503	191700	893945350	15630	15630	15630	15630	0
85	20240503	191600	893945350	15630	15630	15630	15630	0
86	20240503	191500	893945350	15630	15630	15630	15630	0
87	20240503	191400	893945350	15630	15630	15630	15630	0
88	20240503	191300	893945350	15630	15630	15630	15630	0
89	20240503	191200	893945350	15630	15630	15630	15630	0
90	20240503	191100	893945350	15630	15630	15630	15630	0
91	20240503	191000	893945350	15630	15630	15630	15630	0
92	20240503	190900	893945350	15630	15630	15630	15630	415
93	20240503	190800	893945350	15630	15630	15630	15630	0
94	20240503	190700	893945350	15630	15630	15630	15630	0
95	20240503	190600	893945350	15630	15630	15630	15630	0
96	20240503	190500	893945350	15630	15630	15630	15630	0
97	20240503	190400	893945350	15630	15630	15630	15630	0
98	20240503	190300	893945350	15630	15630	15630	15630	0
99	20240503	190200	893945350	15630	15630	15630	15630	0
100	20240503	190100	893945350	15630	15630	15630	15630	0
101	20240503	190000	893945350	15630	15630	15630	15630	0
102	20240503	185900	893945350	15630	15630	15630	15630	0
103	20240503	185800	893945350	15630	15630	15630	15630	0
104	20240503	185700	893945350	15630	15630	15630	15630	0
105	20240503	185600	893945350	15630	15630	15630	15630	0
106	20240503	185500	893945350	15630	15630	15630	15630	0
107	20240503	185400	893945350	15630	15630	15630	15630	0
108	20240503	185300	893945350	15630	15630	15630	15630	0
109	20240503	185200	893945350	15630	15630	15630	15630	0
110	20240503	185100	893945350	15630	15630	15630	15630	0
111	20240503	185000	893945350	15630	15630	15630	15630	0
112	20240503	184900	893945350	15630	15630	15630	15630	0
113	20240503	184800	893945350	15630	15630	15630	15630	0
114	20240503	184700	893945350	15630	15630	15630	15630	0
115	20240503	184600	893945350	15630	15630	15630	15630	0
116	20240503	184500	893945350	15630	15630	15630	15630	0
117	20240503	184400	893945350	15630	15630	15630	15630	0
118	20240503	184300	893945350	15630	15630	15630	15630	0
119	20240503	184200	893945350	15630	15630	15630	15630	0
120	20240503	184100	893945350	15630	15630	15630	15630	0
121	20240503	184000	893945350	15630	15630	15630	15630	0
122	20240503	183900	893945350	15630	15630	15630	15630	415
123	20240503	183800	893945350	15630	15630	15630	15630	0
124	20240503	183700	893945350	15630	15630	15630	15630	0
125	20240503	183600	893945350	15630	15630	15630	15630	0
126	20240503	183500	893945350	15630	15630	15630	15630	0
127	20240503	183400	893945350	15630	15630	15630	15630	0
128	20240503	183300	893945350	15630	15630	15630	15630	0
129	20240503	183200	893945350	15630	15630	15630	15630	0
130	20240503	183100	893945350	15630	15630	15630	15630	0
131	20240503	183000	893945350	15630	15630	15630	15630	0
132	20240503	182900	893945350	15630	15630	15630	15630	0
133	20240503	182800	893945350	15630	15630	15630	15630	0
134	20240503	182700	893945350	15630	15630	15630	15630	0
135	20240503	182600	893945350	15630	15630	15630	15630	0
136	20240503	182500	893945350	15630	15630	15630	15630	0
137	20240503	182400	893945350	15630	15630	15630	15630	0
138	20240503	182300	893945350	15630	15630	15630	15630	0
139	20240503	182200	893945350	15630	15630	15630	15630	0
140	20240503	182100	893945350	15630	15630	15630	15630	0
141	20240503	182000	893945350	15630	15630	15630	15630	0
142	20240503	181900	893945350	15630	15630	15630	15630	0
143	20240503	181800	893945350	15630	15630	15630	15630	0
144	20240503	181700	893945350	15630	15630	15630	15630	0
145	20240503	181600	893945350	15630	15630	15630	15630	0
146	20240503	181500	893945350	15630	15630	15630	15630	0
147	20240503	181400	893945350	15630	15630	15630	15630	0
148	20240503	181300	893945350	15630	15630	15630	15630	0
149	20240503	181200	893945350	15630	15630	15630	15630	0
150	20240503	181100	893945350	15630	15630	15630	15630	0
151	20240503	181000	893945350	15630	15630	15630	15630	0
152	20240503	180900	893945350	15630	15630	15630	15630	415
153	20240503	180800	893945350	15630	15630	15630	15630	0
154	20240503	180700	893945350	15630	15630	15630	15630	0
155	20240503	180600	893945350	15630	15630	15630	15630	0
156	20240503	180500	893945350	15630	15630	15630	15630	0
157	20240503	180400	893945350	15630	15630	15630	15630	0
158	20240503	180300	893945350	15630	15630	15630	15630	0
159	20240503	180200	893945350	15630	15630	15630	15630	0
160	20240503	180100	893945350	15630	15630	15630	15630	0
161	20240503	180000	893945350	15630	15630	15630	15630	0
162	20240503	175900	893945350	15630	15630	15630	15630	0
163	20240503	175800	893945350	15630	15630	15630	15630	0
164	20240503	175700	893945350	15630	15630	15630	15630	0
165	20240503	175600	893945350	15630	15630	15630	15630	0
166	20240503	175500	893945350	15630	15630	15630	15630	0
167	20240503	175400	893945350	15630	15630	15630	15630	0
168	20240503	175300	893945350	15630	15630	15630	15630	0
169	20240503	175200	893945350	15630	15630	15630	15630	0
170	20240503	175100	893945350	15630	15630	15630	15630	0
171	20240503	175000	893945350	15630	15630	15630	15630	0
172	20240503	174900	893945350	15630	15630	15630	15630	0
173	20240503	174800	893945350	15630	15630	15630	15630	0
174	20240503	174700	893945350	15630	15630	15630	15630	0
175	20240503	174600	893945350	15630	15630	15630	15630	0
176	20240503	174500	893945350	15630	15630	15630	15630	0
177	20240503	174400	893945350	15630	15630	15630	15630	0
178	20240503	174300	893945350	15630	15630	15630	15630	0
179	20240503	174200	893945350	15630	15630	15630	15630	0
180	20240503	174100	893945350	15630	15630	15630	15630	0
181	20240503	174000	893945350	15630	15630	15630	15630	0
182	20240503	173900	893945350	15630	15630	15630	15630	415
183	20240503	173800	893945350	15630	15630	15630	15630	0
184	20240503	173700	893945350	15630	15630	15630	15630	0
185	20240503	173600	893945350	15630	15630	15630	15630	0
186	20240503	173500	893945350	15630	15630	15630	15630	0
187	20240503	173400	893945350	15630	15630	15630	15630	0
188	20240503	173300	893945350	15630	15630	15630	15630	0
189	20240503	173200	893945350	15630	15630	15630	15630	0
190	20240503	173100	893945350	15630	15630	15630	15630	0
191	20240503	173000	893945350	15630	15630	15630	15630	0
192	20240503	172900	893945350	15630	15630	15630	15630	0
193	20240503	172800	893945350	15630	15630	15630	15630	0
194	20240503	172700	893945350	15630	15630	15630	15630	0
195	20240503	172600	893945350	15630	15630	15630	15630	0
196	20240503	172500	893945350	15630	15630	15630	15630	0
197	20240503	172400	893945350	15630	15630	15630	15630	0
198	20240503	172300	893945350	15630	15630	15630	15630	0
199	20240503	172200	893945350	15630	15630	15630	15630	0
200	20240503	172100	893945350	15630	15630	15630	15630	0
201	20240503	172000	893945350	15630	15630	15630	15630	0
202	20240503	171900	893945350	15630	15630	15630	15630	0
203	20240503	171800	893945350	15630	15630	15630	15630	0
204	20240503	171700	893945350	15630	15630	15630	15630	0
205	20240503	171600	893945350	15630	15630	15630	15630	0
206	20240503	171500	893945350	15630	15630	15630	15630	0
207	20240503	171400	893945350	15630	15630	15630	15630	0
208	20240503	171300	893945350	15630	15630	15630	15630	0
209	20240503	171200	893945350	15630	15630	15630	15630	0
210	20240503	171100	893945350	15630	15630	15630	15630	0
211	20240503	171000	893945350	15630	15630	15630	15630	0
212	20240503	170900	893945350	15630	15630	15630	15630	415
213	20240503	170800	893945350	15630	15630	15630	15630	0
214	20240503	170700	893945350	15630	15630	15630	15630	0
215	20240503	170600	893945350	15630	15630	15630	15630	0
216	20240503	170500	893945350	15630	15630	15630	15630	0
217	20240503	170400	893945350	15630	15630	15630	15630	0
218	20240503	170300	893945350	15630	15630	15630	15630	0
219	20240503	170200	893945350	15630	15630	15630	15630	0
220	20240503	170100	893945350	15630	15630	15630	15630	0
221	20240503	170000	893945350	15630	15630	15630	15630	0
222	20240503	165900	893945350	15630	15630	15630	15630	0
223	20240503	165800	893945350	15630	15630	15630	15630	0
224	20240503	165700	893945350	15630	15630	15630	15630	0
225	20240503	165600	893945350	15630	15630	15630	15630	0
226	20240503	165500	893945350	15630	15630	15630	15630	0
227	20240503	165400	893945350	15630	15630	15630	15630	0
228	20240503	165300	893945350	15630	15630	15630	15630	0
229	20240503	165200	893945350	15630	15630	15630	15630	0
230	20240503	165100	893945350	15630	15630	15630	15630	0
231	20240503	165000	893945350	15630	15630	15630	15630	0
232	20240503	164900	893945350	15630	15630	15630	15630	0
233	20240503	164800	893945350	15630	15630	15630	15630	0
234	20240503	164700	893945350	15630	15630	15630	15630	0
235	20240503	164600	893945350	15630	15630	15630	15630	0
236	20240503	164500	893945350	15630	15630	15630	15630	0
237	20240503	164400	893945350	15630	15630	15630	15630	0
238	20240503	164300	893945350	15630	15630	15630	15630	0
239	20240503	164200	893945350	15630	15630	15630	15630	0
240	20240503	164100	893945350	15630	15630	15630	15630	0
241	20240503	164000	893945350	15630	15630	15630	15630	0
242	20240503	163900	893945350	15630	15630	15630	15630	415
243	20240503	163800	893945350	15630	15630	15630	15630	0
244	20240503	163700	893945350	15630	15630	15630	15630	0
245	20240503	163600	893945350	15630	15630	15630	15630	0
246	20240503	163500	893945350	15630	15630	15630	15630	0
247	20240503	163400	893945350	15630	15630	15630	15630	0
248	20240503	163300	893945350	15630	15630	15630	15630	0
249	20240503	163200	893945350	15630	15630	15630	15630	0
250	20240503	163100	893945350	15630	15630	15630	15630	0
251	20240503	163000	893945350	15630	15630	15630	15630	0
252	20240503	162900	893945350	15630	15630	15630	15630	0
253	20240503	162800	893945350	15630	15630	15630	15630	0
254	20240503	162700	893945350	15630	15630	15630	15630	0
255	20240503	162600	893945350	15630	15630	15630	15630	0
256	20240503	162500	893945350	15630	15630	15630	15630	0
257	20240503	162400	893945350	15630	15630	15630	15630	0
258	20240503	162300	893945350	15630	15630	15630	15630	0
259	20240503	162200	893945350	15630	15630	15630	15630	0
260	20240503	162100	893945350	15630	15630	15630	15630	0
261	20240503	162000	893945350	15630	15630	15630	15630	0
262	20240503	161900	893945350	15630	15630	15630	15630	0
263	20240503	161800	893945350	15630	15630	15630	15630	0
264	20240503	161700	893945350	15630	15630	15630	15630	0
265	20240503	161600	893945350	15630	15630	15630	15630	0
266	20240503	161500	893945350	15630	15630	15630	15630	0
267	20240503	161400	893945350	15630	15630	15630	15630	0
268	20240503	161300	893945350	15630	15630	15630	15630	0
269	20240503	161200	893945350	15630	15630	15630	15630	0
270	20240503	161100	893945350	15630	15630	15630	15630	0
271	20240503	161000	893945350	15630	15630	15630	15630	0
272	20240503	160900	893945350	15630	15630	15630	15630	415
273	20240503	160800	893945350	15630	15630	15630	15630	0
274	20240503	160700	893945350	15630	15630	15630	15630	0
275	20240503	160600	893945350	15630	15630	15630	15630	0
276	20240503	160500	893945350	15630	15630	15630	15630	0
277	20240503	160400	893945350	15630	15630	15630	15630	0
278	20240503	160300	893945350	15630	15630	15630	15630	0
279	20240503	160200	893945350	15630	15630	15630	15630	0
280	20240503	160100	893945350	15630	15630	15630	15630	0
281	20240503	160000	893945350	15630	15630	15630	15630	0
282	20240503	155900	893945350	15630	15630	15630	15630	0
283	20240503	155800	893945350	15630	15630	15630	15630	0
284	20240503	155700	893945350	15630	15630	15630	15630	0
285	20240503	155600	893945350	15630	15630	15630	15630	0
286	20240503	155500	893945350	15630	15630	15630	15630	0
287	20240503	155400	893945350	15630	15630	15630	15630	0
288	20240503	155300	893945350	15630	15630	15630	15630	0
289	20240503	155200	893945350	15630	15630	15630	15630	0
290	20240503	155100	893945350	15630	15630	15630	15630	0
291	20240503	155000	893945350	15630	15630	15630	15630	0
292	20240503	154900	893945350	15630	15630	15630	15630	0
293	20240503	154800	893945350	15630	15630	15630	15630	0
294	20240503	154700	893945350	15630	15630	15630	15630	0
295	20240503	154600	893945350	15630	15630	15630	15630	0
296	20240503	154500	893945350	15630	15630	15630	15630	0
297	20240503	154400	893945350	15630	15630	15630	15630	0
298	20240503	154300	893945350	15630	15630	15630	15630	0
299	20240503	154200	893945350	15630	15630	15630	15630	0
300	20240503	154100	893945350	15630	15630	15630	15630	0
301	20240503	154000	893945350	15630	15630	15630	15630	0
302	20240503	153900	893945350	15630	15630	15630	15630	415
303	20240503	153800	893945350	15630	15630	15630	15630	0
304	20240503	153700	893945350	15630	15630	15630	15630	0
305	20240503	153600	893945350	15630	15630	15630	15630	0
306	20240503	153500	893945350	15630	15630	15630	15630	0
307	20240503	153400	893945350	15630	15630	15630	15630	0
308	20240503	153300	893945350	15630	15630	15630	15630	0
309	20240503	153200	893945350	15630	15630	15630	15630	0
310	20240503	153100	893945350	15630	15630	15630	15630	0
311	20240503	153000	893945350	15630	15630	15630	15630	415
312	20240503	152900	887458900	15640	15640	15640	15640	0
313	20240503	152800	887458900	15640	15640	15640	15640	0
314	20240503	152700	887458900	15640	15640	15640	15640	0
315	20240503	152600	887458900	15640	15640	15640	15640	0
316	20240503	152500	887458900	15640	15640	15640	15640	0
317	20240503	152400	887458900	15640	15640	15640	15640	0
318	20240503	152300	887458900	15640	15640	15640	15640	0
319	20240503	152200	887458900	15640	15640	15640	15640	0
320	20240503	152100	887458900	15640	15640	15640	15640	0
321	20240503	152000	887458900	15640	15640	15640	15640	0
322	20240503	151900	887458900	15640	15560	15640	15560	599
323	20240503	151800	878118570	15590	15580	15590	15550	197
324	20240503	151700	875049550	15550	15530	15580	15530	453
325	20240503	151600	868001720	15560	15580	15580	15550	503
326	20240503	151500	860175040	15570	15530	15570	15530	562
327	20240503	151400	851427610	15580	15570	15580	15520	285
328	20240503	151300	846999910	15530	15600	15600	15530	512
329	20240503	151200	839038310	15610	15610	15610	15610	32
330	20240503	151100	838538790	15620	15560	15620	15560	148
331	20240503	151000	836235850	15620	15570	15630	15570	182
332	20240503	150900	833399000	15630	15580	15630	15580	112
333	20240503	150800	831653990	15630	15600	15630	15590	216
334	20240503	150700	828283490	15640	15600	15640	15600	9
335	20240503	150600	828143050	15610	15640	15640	15610	112
336	20240503	150500	826392870	15650	15650	15650	15650	0
337	20240503	150400	826392870	15650	15650	15650	15650	58
338	20240503	150300	825485170	15650	15650	15650	15650	0
339	20240503	150200	825485170	15650	15650	15650	15650	63
340	20240503	150100	824499220	15650	15650	15650	15650	0
341	20240503	150000	824499220	15650	15650	15650	15650	60
342	20240503	145900	823560220	15650	15650	15650	15650	0
343	20240503	145800	823560220	15650	15650	15650	15650	0
344	20240503	145700	823560220	15650	15650	15650	15650	57
345	20240503	145600	822668170	15650	15650	15650	15650	0
346	20240503	145500	822668170	15650	15610	15650	15600	97
347	20240503	145400	821150660	15650	15650	15650	15650	0
348	20240503	145300	821150660	15650	15640	15650	15610	60
349	20240503	145200	820212270	15650	15600	15650	15600	2
350	20240503	145100	820181020	15650	15650	15650	15650	55
351	20240503	145000	819320270	15600	15600	15600	15600	3
352	20240503	144900	819273470	15600	15630	15630	15600	76
353	20240503	144800	818085870	15630	15630	15630	15630	0
354	20240503	144700	818085870	15630	15610	15630	15610	54
355	20240503	144600	817242890	15650	15650	15650	15650	59
356	20240503	144500	816319540	15650	15650	15650	15650	0
357	20240503	144400	816319540	15650	15650	15650	15650	66
358	20240503	144300	815286640	15650	15650	15650	15610	3
359	20240503	144200	815239730	15600	15650	15650	15600	317
360	20240503	144100	810291070	15650	15650	15650	15650	0
361	20240503	144000	810291070	15650	15650	15650	15650	59
362	20240503	143900	809367720	15660	15660	15660	15660	0
363	20240503	143800	809367720	15660	15640	15660	15640	58
364	20240503	143700	808460580	15640	15640	15640	15640	0
365	20240503	143600	808460580	15640	15640	15640	15640	0
366	20240503	143500	808460580	15640	15610	15640	15610	58
367	20240503	143400	807553490	15640	15640	15640	15640	0
368	20240503	143300	807553490	15640	15610	15640	15610	196
369	20240503	143200	804492220	15610	15600	15610	15600	2
370	20240503	143100	804461010	15610	15600	15640	15600	62
371	20240503	143000	803491520	15640	15650	15660	15620	106
372	20240503	142900	801831980	15650	15650	15650	15650	54
373	20240503	142800	800986880	15650	15650	15650	15650	0
374	20240503	142700	800986880	15650	15650	15650	15650	65
375	20240503	142600	799969630	15660	15660	15660	15660	0
376	20240503	142500	799969630	15660	15590	15660	15590	54
377	20240503	142400	799124130	15590	15590	15590	15590	4
378	20240503	142300	799061770	15660	15660	15660	15660	0
379	20240503	142200	799061770	15660	15660	15660	15660	53
380	20240503	142100	798231790	15660	15660	15660	15660	0
381	20240503	142000	798231790	15660	15660	15660	15660	53
382	20240503	141900	797401810	15600	15610	15610	15600	124
383	20240503	141800	795467400	15660	15660	15660	15650	106
384	20240503	141700	793807540	15660	15660	15660	15660	1
385	20240503	141600	793791880	15650	15650	15650	15650	67
386	20240503	141500	792743330	15650	15650	15650	15650	0
387	20240503	141400	792743330	15650	15650	15650	15650	65
388	20240503	141300	791726080	15660	15660	15660	15660	0
389	20240503	141200	791726080	15660	15660	15660	15660	0
390	20240503	141100	791726080	15660	15660	15660	15660	61
391	20240503	141000	790770820	15660	15620	15660	15610	193
392	20240503	140900	787757030	15620	15660	15660	15620	158
393	20240503	140800	785286750	15660	15660	15660	15660	0
394	20240503	140700	785286750	15660	15660	15660	15660	59
395	20240503	140600	784362810	15660	15660	15660	15660	0
396	20240503	140500	784362810	15660	15660	15660	15660	61
397	20240503	140400	783407550	15670	15670	15670	15670	0
398	20240503	140300	783407550	15670	15660	15670	15660	57
399	20240503	140200	782514910	15670	15670	15670	15670	0
400	20240503	140100	782514910	15670	15660	15670	15660	54
401	20240503	140000	781669260	15660	15620	15660	15610	11
402	20240503	135900	781497490	15670	15670	15670	15670	0
403	20240503	135800	781497490	15670	15670	15670	15670	62
404	20240503	135700	780525950	15670	15670	15670	15670	0
405	20240503	135600	780525950	15670	15610	15670	15600	90
406	20240503	135500	779117670	15670	15610	15670	15600	14
407	20240503	135400	778899030	15670	15670	15670	15670	59
408	20240503	135300	777974500	15670	15670	15670	15670	50
409	20240503	135200	777191000	15670	15670	15670	15670	63
410	20240503	135100	776203790	15620	15670	15670	15620	32
411	20240503	135000	775703830	15660	15660	15660	15660	63
412	20240503	134900	774717250	15620	15620	15620	15620	0
413	20240503	134800	774717250	15620	15620	15620	15620	0
414	20240503	134700	774717250	15620	15620	15620	15620	35
415	20240503	134600	774170550	15620	15660	15660	15620	47
416	20240503	134500	773435610	15660	15660	15660	15660	57
417	20240503	134400	772542990	15640	15640	15640	15640	0
418	20240503	134300	772542990	15640	15620	15640	15620	238
419	20240503	134200	768824130	15620	15620	15620	15620	0
420	20240503	134100	768824130	15620	15620	15620	15620	50
421	20240503	134000	768043130	15620	15620	15620	15620	0
422	20240503	133900	768043130	15620	15620	15620	15620	60
423	20240503	133800	767105930	15610	15630	15630	15610	1043
424	20240503	133700	750808870	15670	15670	15670	15670	0
425	20240503	133600	750808870	15670	15670	15670	15670	58
426	20240503	133500	749900010	15670	15670	15670	15670	2
427	20240503	133400	749868670	15660	15660	15660	15660	57
428	20240503	133300	748976050	15660	15660	15660	15660	0
429	20240503	133200	748976050	15660	15650	15660	15650	59
430	20240503	133100	748052680	15650	15630	15650	15630	55
431	20240503	133000	747192170	15630	15650	15650	15630	170
432	20240503	132900	744533930	15630	15630	15630	15630	10
433	20240503	132800	744377630	15630	15640	15670	15630	114
434	20240503	132700	742593240	15670	15640	15670	15640	11
435	20240503	132600	742421170	15680	15670	15680	15670	61
436	20240503	132500	741465290	15670	15670	15670	15670	0
437	20240503	132400	741465290	15670	15670	15670	15670	0
438	20240503	132300	741465290	15670	15670	15670	15670	54
439	20240503	132200	740619110	15670	15670	15670	15670	0
440	20240503	132100	740619110	15670	15670	15670	15610	130
441	20240503	132000	738585540	15670	15670	15670	15670	0
442	20240503	131900	738585540	15670	15650	15680	15640	326
443	20240503	131800	733479850	15650	15650	15650	15650	5
444	20240503	131700	733401600	15650	15650	15650	15650	68
445	20240503	131600	732337400	15650	15640	15650	15630	101
446	20240503	131500	730758570	15660	15650	15690	15650	305
447	20240503	131400	725979760	15650	15650	15650	15650	10
448	20240503	131300	725823260	15650	15650	15650	15650	150
449	20240503	131200	723475760	15650	15650	15650	15650	84
450	20240503	131100	722161160	15640	15640	15640	15640	0
451	20240503	131000	722161160	15640	15690	15690	15640	70
452	20240503	130900	721063210	15690	15690	15690	15690	0
453	20240503	130800	721063210	15690	15700	15700	15640	609
454	20240503	130700	711519650	15700	15700	15700	15700	0
455	20240503	130600	711519650	15700	15700	15700	15700	75
456	20240503	130500	710342150	15700	15700	15700	15700	0
457	20240503	130400	710342150	15700	15700	15700	15700	63
458	20240503	130300	709353050	15700	15700	15700	15700	0
459	20240503	130200	709353050	15700	15700	15700	15700	0
460	20240503	130100	709353050	15700	15700	15700	15700	55
461	20240503	130000	708489550	15670	15700	15710	15670	155
462	20240503	125900	706060250	15710	15700	15710	15700	65
463	20240503	125800	705039740	15700	15700	15700	15700	0
464	20240503	125700	705039740	15700	15700	15700	15700	52
465	20240503	125600	704223340	15710	15710	15710	15710	0
466	20240503	125500	704223340	15710	15700	15710	15700	52
467	20240503	125400	703406920	15670	15670	15670	15670	0
468	20240503	125300	703406920	15670	15700	15710	15670	181
469	20240503	125200	700569010	15670	15680	15680	15670	100
470	20240503	125100	699001190	15710	15710	15720	15710	116
471	20240503	125000	697178810	15680	15680	15680	15680	4
472	20240503	124900	697116090	15700	15700	15700	15700	98
473	20240503	124800	695577490	15700	15700	15700	15700	50
474	20240503	124700	694792490	15700	15700	15700	15700	0
475	20240503	124600	694792490	15700	15710	15710	15700	100
476	20240503	124500	693222110	15710	15710	15710	15710	0
477	20240503	124400	693222110	15710	15710	15710	15710	33
478	20240503	124300	692703680	15710	15710	15710	15710	0
479	20240503	124200	692703680	15710	15710	15710	15710	50
480	20240503	124100	691918180	15710	15710	15710	15710	0
481	20240503	124000	691918180	15710	15710	15710	15710	116
482	20240503	123900	690095820	15710	15710	15710	15710	0
483	20240503	123800	690095820	15710	15710	15710	15710	0
484	20240503	123700	690095820	15710	15710	15710	15710	59
485	20240503	123600	689168930	15700	15700	15700	15700	0
486	20240503	123500	689168930	15700	15700	15700	15700	60
487	20240503	123400	688226930	15690	15690	15690	15690	1
488	20240503	123300	688211240	15660	15660	15660	15660	7
489	20240503	123200	688101620	15660	15660	15660	15660	0
490	20240503	123100	688101620	15660	15690	15690	15660	180
491	20240503	123000	685281130	15670	15680	15680	15670	33
492	20240503	122900	684763810	15710	15710	15710	15710	55
493	20240503	122800	683899760	15690	15710	15710	15690	275
494	20240503	122700	679584720	15720	15730	15730	15720	67
495	20240503	122600	678530850	15730	15730	15730	15730	7
496	20240503	122500	678420740	15740	15740	15740	15740	0
497	20240503	122400	678420740	15740	15740	15740	15740	67
498	20240503	122300	677366160	15740	15740	15740	15740	0
499	20240503	122200	677366160	15740	15740	15740	15740	113
500	20240503	122100	675587540	15740	15740	15740	15740	0
501	20240503	122000	675587540	15740	15740	15740	15740	53
502	20240503	121900	674753320	15740	15740	15740	15740	0
503	20240503	121800	674753320	15740	15740	15740	15740	55
504	20240503	121700	673887620	15740	15740	15740	15740	0
505	20240503	121600	673887620	15740	15720	15740	15720	18
506	20240503	121500	673604640	15720	15720	15720	15720	10
507	20240503	121400	673447440	15720	15720	15720	15720	0
508	20240503	121300	673447440	15720	15710	15720	15710	63
509	20240503	121200	672457100	15720	15720	15720	15720	98
510	20240503	121100	670916540	15730	15740	15740	15730	80
511	20240503	121000	669657350	15740	15740	15740	15740	0
512	20240503	120900	669657350	15740	15740	15740	15740	57
513	20240503	120800	668760170	15740	15730	15740	15730	25
514	20240503	120700	668366680	15740	15740	15740	15740	62
515	20240503	120600	667390800	15740	15740	15740	15740	1
516	20240503	120500	667375060	15730	15730	15730	15730	43
517	20240503	120400	666698670	15730	15730	15730	15730	1
518	20240503	120300	666682940	15730	15730	15730	15730	0
519	20240503	120200	666682940	15730	15700	15730	15700	56
520	20240503	120100	665802090	15730	15730	15730	15730	2
521	20240503	120000	665770630	15700	15700	15700	15700	43
522	20240503	115900	665095530	15730	15680	15730	15680	43
523	20240503	115800	664420990	15680	15680	15680	15680	50
524	20240503	115700	663636990	15680	15680	15680	15680	0
525	20240503	115600	663636990	15680	15680	15680	15680	62
526	20240503	115500	662664830	15680	15670	15680	15670	2
527	20240503	115400	662633480	15680	15730	15730	15680	131
528	20240503	115300	660576540	15730	15730	15730	15730	0
529	20240503	115200	660576540	15730	15730	15730	15730	66
530	20240503	115100	659538360	15740	15740	15740	15740	0
531	20240503	115000	659538360	15740	15740	15740	15740	0
532	20240503	114900	659538360	15740	15740	15740	15740	60
533	20240503	114800	658593960	15670	15680	15680	15670	84
534	20240503	114700	657277260	15690	15730	15730	15690	57
535	20240503	114600	656380810	15730	15730	15730	15730	0
536	20240503	114500	656380810	15730	15730	15730	15730	60
537	20240503	114400	655437010	15730	15730	15730	15730	0
538	20240503	114300	655437010	15730	15720	15730	15720	74
539	20240503	114200	654273010	15720	15720	15720	15720	4
540	20240503	114100	654210130	15720	15720	15720	15720	47
541	20240503	114000	653471290	15720	15720	15720	15720	2
542	20240503	113900	653439850	15720	15720	15720	15720	13
543	20240503	113800	653235490	15720	15720	15720	15720	50
544	20240503	113700	652449490	15720	15720	15720	15720	2
545	20240503	113600	652418050	15730	15730	15730	15730	50
546	20240503	113500	651631550	15730	15720	15730	15720	246
547	20240503	113400	647762220	15710	15710	15710	15710	38
548	20240503	113300	647165240	15710	15710	15710	15710	9
549	20240503	113200	647023850	15710	15710	15710	15710	54
550	20240503	113100	646175510	15720	15720	15720	15720	0
551	20240503	113000	646175510	15720	15720	15720	15720	66
552	20240503	112900	645137990	15690	15690	15690	15690	14
553	20240503	112800	644918330	15730	15730	15730	15730	56
554	20240503	112700	644037450	15700	15700	15700	15700	50
555	20240503	112600	643252450	15700	15700	15700	15700	211
556	20240503	112500	639939750	15700	15740	15740	15700	227
557	20240503	112400	636366930	15720	15720	15720	15720	11
558	20240503	112300	636194010	15750	15750	15750	15750	144
559	20240503	112200	633926010	15740	15740	15740	15740	0
560	20240503	112100	633926010	15740	15700	15740	15700	186
561	20240503	112000	631001290	15700	15700	15700	15700	0
562	20240503	111900	631001290	15700	15680	15710	15680	318
563	20240503	111800	626008700	15700	15680	15700	15680	8
564	20240503	111700	625883180	15680	15660	15700	15660	414
565	20240503	111600	619387160	15680	15660	15680	15660	9
566	20240503	111500	619246140	15680	15640	15680	15640	28
567	20240503	111400	618807540	15670	15610	15670	15610	16
568	20240503	111300	618557350	15650	15610	15650	15610	14
569	20240503	111200	618338550	15630	15600	15630	15590	285
570	20240503	111100	613891710	15590	15610	15620	15570	212
571	20240503	111000	610582540	15570	15640	15680	15550	1194
572	20240503	110900	591954770	15620	15620	15700	15620	437
573	20240503	110800	585120440	15640	15510	15640	15500	833
574	20240503	110700	572183930	15500	15470	15510	15470	435
575	20240503	110600	565438780	15480	15440	15480	15440	206
576	20240503	110500	562250480	15480	15480	15480	15400	304
577	20240503	110400	557567410	15410	15440	15440	15410	2
578	20240503	110300	557536560	15400	15400	15460	15380	1165
579	20240503	110200	539602820	15430	15450	15460	15380	4253
580	20240503	110100	474121990	15450	15480	15480	15430	1675
581	20240503	110000	448258590	15480	15480	15500	15480	104
582	20240503	105900	446648630	15480	15520	15520	15460	1704
583	20240503	105800	420226350	15520	15510	15520	15510	45
584	20240503	105700	419528380	15510	15520	15520	15510	1021
585	20240503	105600	403687200	15520	15550	15550	15520	8
586	20240503	105500	403562940	15520	15520	15550	15520	440
587	20240503	105400	396732350	15520	15520	15520	15520	4
588	20240503	105300	396670270	15520	15520	15520	15520	0
589	20240503	105200	396670270	15520	15520	15520	15520	106
590	20240503	105100	395025150	15540	15530	15540	15510	2078
591	20240503	105000	362770020	15540	15530	15570	15530	774
592	20240503	104900	350737710	15550	15560	15560	15520	2016
593	20240503	104800	319432410	15570	15550	15570	15550	148
594	20240503	104700	317130420	15550	15540	15560	15540	6
595	20240503	104600	317037130	15540	15560	15560	15530	567
596	20240503	104500	308229390	15560	15550	15560	15550	751
597	20240503	104400	296546720	15540	15590	15590	15540	1359
598	20240503	104300	275398620	15600	15670	15670	15590	3170
599	20240503	104200	225900150	15680	15670	15680	15670	28
600	20240503	104100	225461230	15660	15640	15660	15640	82
601	20240503	104000	224177830	15640	15650	15650	15640	95
602	20240503	103900	222691400	15650	15670	15670	15650	816
603	20240503	103800	209906330	15670	15680	15680	15670	62
604	20240503	103700	208934740	15680	15680	15680	15680	0
605	20240503	103600	208934740	15680	15680	15680	15680	23
606	20240503	103500	208574100	15680	15680	15680	15680	48
607	20240503	103400	207821460	15680	15670	15680	15670	125
608	20240503	103300	205862640	15670	15670	15670	15670	162
609	20240503	103200	203324100	15670	15670	15670	15670	28
610	20240503	103100	202885340	15680	15680	15680	15680	0
611	20240503	103000	202885340	15680	15690	15690	15680	194
612	20240503	102900	199843400	15680	15700	15700	15680	707
613	20240503	102800	188754600	15700	15730	15730	15700	81
614	20240503	102700	187482580	15720	15710	15720	15700	104
615	20240503	102600	185849680	15710	15710	15710	15710	2
616	20240503	102500	185818260	15700	15700	15700	15700	0
617	20240503	102400	185818260	15700	15700	15700	15700	29
618	20240503	102300	185362960	15690	15690	15690	15690	0
619	20240503	102200	185362960	15690	15690	15690	15690	2
620	20240503	102100	185331580	15690	15700	15700	15690	292
621	20240503	102000	180748170	15710	15710	15710	15710	1
622	20240503	101900	180732460	15700	15700	15700	15700	0
623	20240503	101800	180732460	15700	15700	15700	15700	0
624	20240503	101700	180732460	15700	15700	15700	15700	0
625	20240503	101600	180732460	15700	15700	15700	15700	7
626	20240503	101500	180622560	15700	15700	15700	15700	41
627	20240503	101400	179978860	15700	15700	15700	15700	3
628	20240503	101300	179931760	15690	15690	15690	15690	2
629	20240503	101200	179900380	15690	15710	15710	15690	41
630	20240503	101100	179257010	15690	15710	15710	15680	507
631	20240503	101000	171300200	15720	15720	15720	15720	2
632	20240503	100900	171268760	15720	15710	15720	15710	60
633	20240503	100800	170326150	15710	15750	15750	15700	161
634	20240503	100700	167795080	15750	15750	15750	15750	1
635	20240503	100600	167779330	15760	15760	15760	15760	4
636	20240503	100500	167716290	15760	15760	15760	15760	2
637	20240503	100400	167684770	15760	15760	15760	15760	2
638	20240503	100300	167653250	15760	15780	15780	15740	98
639	20240503	100200	166110170	15770	15770	15770	15770	1
640	20240503	100100	166094400	15780	15780	15780	15780	0
641	20240503	100000	166094400	15780	15750	15780	15750	8
642	20240503	095900	165968270	15790	15760	15790	15760	12
643	20240503	095800	165778820	15790	15790	15790	15790	0
644	20240503	095700	165778820	15790	15790	15790	15760	9
645	20240503	095600	165636830	15790	15770	15790	15770	59
646	20240503	095500	164705820	15750	15750	15750	15750	1
647	20240503	095400	164690070	15770	15770	15770	15770	1
648	20240503	095300	164674300	15770	15770	15770	15770	66
649	20240503	095200	163633480	15770	15770	15770	15770	7
650	20240503	095100	163523090	15770	15750	15770	15750	6
651	20240503	095000	163428570	15730	15730	15730	15730	0
652	20240503	094900	163428570	15730	15680	15730	15680	105
653	20240503	094800	161780910	15680	15670	15680	15650	780
654	20240503	094700	149555750	15650	15780	15780	15650	2005
655	20240503	094600	118042410	15780	15780	15780	15780	5
656	20240503	094500	117963510	15760	15760	15760	15760	961
657	20240503	094400	102818150	15760	15800	15800	15760	155
658	20240503	094300	100375090	15820	15820	15820	15820	0
659	20240503	094200	100375090	15820	15820	15820	15820	0
660	20240503	094100	100375090	15820	15820	15820	15820	0
661	20240503	094000	100375090	15820	15820	15820	15800	463
662	20240503	093900	93057370	15840	15840	15840	15840	217
663	20240503	093800	89620090	15810	15810	15850	15810	7
664	20240503	093700	89509260	15810	15800	15810	15800	103
665	20240503	093600	87881830	15810	15810	15810	15810	0
666	20240503	093500	87881830	15810	15790	15810	15790	3
667	20240503	093400	87834420	15760	15770	15770	15760	10
668	20240503	093300	87676740	15810	15810	15810	15810	102
669	20240503	093200	86064120	15800	15800	15800	15800	181
670	20240503	093100	83204320	15840	15850	15850	15810	161
671	20240503	093000	80658810	15860	15860	15860	15860	0
672	20240503	092900	80658810	15860	15780	15860	15780	304
673	20240503	092800	75861580	15760	15820	15820	15760	113
674	20240503	092700	74078780	15870	15870	15870	15870	1
675	20240503	092600	74062910	15870	15870	15870	15870	1
676	20240503	092500	74047040	15820	15820	15870	15820	15
677	20240503	092400	73809400	15870	15870	15870	15780	25
678	20240503	092300	73414430	15810	15800	15830	15760	51
679	20240503	092200	72609030	15820	15830	15830	15820	60
680	20240503	092100	71659820	15860	15840	15880	15840	14
681	20240503	092000	71437710	15890	15830	15890	15820	5
682	20240503	091900	71358510	15890	15890	15890	15840	6
683	20240503	091800	71263220	15820	15820	15820	15820	1
684	20240503	091700	71247400	15890	15890	15890	15890	2
685	20240503	091600	71215620	15890	15890	15890	15890	0
686	20240503	091500	71215620	15890	15890	15890	15890	1
687	20240503	091400	71199730	15820	15820	15820	15820	1
688	20240503	091300	71183910	15820	15860	15860	15820	980
689	20240503	091200	55655630	15890	15930	15980	15890	1087
690	20240503	091100	38374610	15930	15930	15930	15930	0
691	20240503	091000	38374610	15930	15930	15930	15930	2
692	20240503	090900	38342750	15990	15980	15990	15980	15
693	20240503	090800	38103040	15990	15980	15990	15980	179
694	20240503	090700	35241180	15980	15980	15980	15980	258
695	20240503	090600	31118340	15980	15990	15990	15980	301
696	20240503	090500	26305360	15990	15990	15990	15990	0
697	20240503	090400	26305360	15990	15990	15990	15990	0
698	20240503	090300	26305360	15990	15990	15990	15990	0
699	20240503	090200	26305360	15990	15940	15990	15940	104
700	20240503	090100	24647500	15880	15880	15880	15880	0
701	20240503	090000	24647500	15880	15920	15920	15850	1349