KissMeData/108380/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	201300	506693640	13740	13740	13740	13740	1330
3	20240503	201200	506693640	13740	13740	13740	13740	0
4	20240503	201100	506693640	13740	13740	13740	13740	0
5	20240503	201000	506693640	13740	13740	13740	13740	0
6	20240503	200900	506693640	13740	13740	13740	13740	0
7	20240503	200800	506693640	13740	13740	13740	13740	0
8	20240503	200700	506693640	13740	13740	13740	13740	0
9	20240503	200600	506693640	13740	13740	13740	13740	0
10	20240503	200500	506693640	13740	13740	13740	13740	0
11	20240503	200400	506693640	13740	13740	13740	13740	0
12	20240503	200300	506693640	13740	13740	13740	13740	0
13	20240503	200200	506693640	13740	13740	13740	13740	0
14	20240503	200100	506693640	13740	13740	13740	13740	0
15	20240503	200000	506693640	13740	13740	13740	13740	0
16	20240503	195900	506693640	13740	13740	13740	13740	0
17	20240503	195800	506693640	13740	13740	13740	13740	0
18	20240503	195700	506693640	13740	13740	13740	13740	0
19	20240503	195600	506693640	13740	13740	13740	13740	0
20	20240503	195500	506693640	13740	13740	13740	13740	0
21	20240503	195400	506693640	13740	13740	13740	13740	0
22	20240503	195300	506693640	13740	13740	13740	13740	0
23	20240503	195200	506693640	13740	13740	13740	13740	0
24	20240503	195100	506693640	13740	13740	13740	13740	0
25	20240503	195000	506693640	13740	13740	13740	13740	0
26	20240503	194900	506693640	13740	13740	13740	13740	0
27	20240503	194800	506693640	13740	13740	13740	13740	0
28	20240503	194700	506693640	13740	13740	13740	13740	0
29	20240503	194600	506693640	13740	13740	13740	13740	0
30	20240503	194500	506693640	13740	13740	13740	13740	0
31	20240503	194400	506693640	13740	13740	13740	13740	0
32	20240503	194300	506693640	13740	13740	13740	13740	1330
33	20240503	194200	506693640	13740	13740	13740	13740	0
34	20240503	194100	506693640	13740	13740	13740	13740	0
35	20240503	194000	506693640	13740	13740	13740	13740	0
36	20240503	193900	506693640	13740	13740	13740	13740	0
37	20240503	193800	506693640	13740	13740	13740	13740	0
38	20240503	193700	506693640	13740	13740	13740	13740	0
39	20240503	193600	506693640	13740	13740	13740	13740	0
40	20240503	193500	506693640	13740	13740	13740	13740	0
41	20240503	193400	506693640	13740	13740	13740	13740	0
42	20240503	193300	506693640	13740	13740	13740	13740	0
43	20240503	193200	506693640	13740	13740	13740	13740	0
44	20240503	193100	506693640	13740	13740	13740	13740	0
45	20240503	193000	506693640	13740	13740	13740	13740	0
46	20240503	192900	506693640	13740	13740	13740	13740	0
47	20240503	192800	506693640	13740	13740	13740	13740	0
48	20240503	192700	506693640	13740	13740	13740	13740	0
49	20240503	192600	506693640	13740	13740	13740	13740	0
50	20240503	192500	506693640	13740	13740	13740	13740	0
51	20240503	192400	506693640	13740	13740	13740	13740	0
52	20240503	192300	506693640	13740	13740	13740	13740	0
53	20240503	192200	506693640	13740	13740	13740	13740	0
54	20240503	192100	506693640	13740	13740	13740	13740	0
55	20240503	192000	506693640	13740	13740	13740	13740	0
56	20240503	191900	506693640	13740	13740	13740	13740	0
57	20240503	191800	506693640	13740	13740	13740	13740	0
58	20240503	191700	506693640	13740	13740	13740	13740	0
59	20240503	191600	506693640	13740	13740	13740	13740	0
60	20240503	191500	506693640	13740	13740	13740	13740	0
61	20240503	191400	506693640	13740	13740	13740	13740	0
62	20240503	191300	506693640	13740	13740	13740	13740	1330
63	20240503	191200	506693640	13740	13740	13740	13740	0
64	20240503	191100	506693640	13740	13740	13740	13740	0
65	20240503	191000	506693640	13740	13740	13740	13740	0
66	20240503	190900	506693640	13740	13740	13740	13740	0
67	20240503	190800	506693640	13740	13740	13740	13740	0
68	20240503	190700	506693640	13740	13740	13740	13740	0
69	20240503	190600	506693640	13740	13740	13740	13740	0
70	20240503	190500	506693640	13740	13740	13740	13740	0
71	20240503	190400	506693640	13740	13740	13740	13740	0
72	20240503	190300	506693640	13740	13740	13740	13740	0
73	20240503	190200	506693640	13740	13740	13740	13740	0
74	20240503	190100	506693640	13740	13740	13740	13740	0
75	20240503	190000	506693640	13740	13740	13740	13740	0
76	20240503	185900	506693640	13740	13740	13740	13740	0
77	20240503	185800	506693640	13740	13740	13740	13740	0
78	20240503	185700	506693640	13740	13740	13740	13740	0
79	20240503	185600	506693640	13740	13740	13740	13740	0
80	20240503	185500	506693640	13740	13740	13740	13740	0
81	20240503	185400	506693640	13740	13740	13740	13740	0
82	20240503	185300	506693640	13740	13740	13740	13740	0
83	20240503	185200	506693640	13740	13740	13740	13740	0
84	20240503	185100	506693640	13740	13740	13740	13740	0
85	20240503	185000	506693640	13740	13740	13740	13740	0
86	20240503	184900	506693640	13740	13740	13740	13740	0
87	20240503	184800	506693640	13740	13740	13740	13740	0
88	20240503	184700	506693640	13740	13740	13740	13740	0
89	20240503	184600	506693640	13740	13740	13740	13740	0
90	20240503	184500	506693640	13740	13740	13740	13740	0
91	20240503	184400	506693640	13740	13740	13740	13740	0
92	20240503	184300	506693640	13740	13740	13740	13740	1330
93	20240503	184200	506693640	13740	13740	13740	13740	0
94	20240503	184100	506693640	13740	13740	13740	13740	0
95	20240503	184000	506693640	13740	13740	13740	13740	0
96	20240503	183900	506693640	13740	13740	13740	13740	0
97	20240503	183800	506693640	13740	13740	13740	13740	0
98	20240503	183700	506693640	13740	13740	13740	13740	0
99	20240503	183600	506693640	13740	13740	13740	13740	0
100	20240503	183500	506693640	13740	13740	13740	13740	0
101	20240503	183400	506693640	13740	13740	13740	13740	0
102	20240503	183300	506693640	13740	13740	13740	13740	0
103	20240503	183200	506693640	13740	13740	13740	13740	0
104	20240503	183100	506693640	13740	13740	13740	13740	0
105	20240503	183000	506693640	13740	13740	13740	13740	0
106	20240503	182900	506693640	13740	13740	13740	13740	0
107	20240503	182800	506693640	13740	13740	13740	13740	0
108	20240503	182700	506693640	13740	13740	13740	13740	0
109	20240503	182600	506693640	13740	13740	13740	13740	0
110	20240503	182500	506693640	13740	13740	13740	13740	0
111	20240503	182400	506693640	13740	13740	13740	13740	0
112	20240503	182300	506693640	13740	13740	13740	13740	0
113	20240503	182200	506693640	13740	13740	13740	13740	0
114	20240503	182100	506693640	13740	13740	13740	13740	0
115	20240503	182000	506693640	13740	13740	13740	13740	0
116	20240503	181900	506693640	13740	13740	13740	13740	0
117	20240503	181800	506693640	13740	13740	13740	13740	0
118	20240503	181700	506693640	13740	13740	13740	13740	0
119	20240503	181600	506693640	13740	13740	13740	13740	0
120	20240503	181500	506693640	13740	13740	13740	13740	0
121	20240503	181400	506693640	13740	13740	13740	13740	0
122	20240503	181300	506693640	13740	13740	13740	13740	1330
123	20240503	181200	506693640	13740	13740	13740	13740	0
124	20240503	181100	506693640	13740	13740	13740	13740	0
125	20240503	181000	506693640	13740	13740	13740	13740	0
126	20240503	180900	506693640	13740	13740	13740	13740	0
127	20240503	180800	506693640	13740	13740	13740	13740	0
128	20240503	180700	506693640	13740	13740	13740	13740	0
129	20240503	180600	506693640	13740	13740	13740	13740	0
130	20240503	180500	506693640	13740	13740	13740	13740	0
131	20240503	180400	506693640	13740	13740	13740	13740	0
132	20240503	180300	506693640	13740	13740	13740	13740	0
133	20240503	180200	506693640	13740	13740	13740	13740	0
134	20240503	180100	506693640	13740	13740	13740	13740	0
135	20240503	180000	506693640	13740	13740	13740	13740	0
136	20240503	175900	506693640	13740	13740	13740	13740	0
137	20240503	175800	506693640	13740	13740	13740	13740	0
138	20240503	175700	506693640	13740	13740	13740	13740	0
139	20240503	175600	506693640	13740	13740	13740	13740	0
140	20240503	175500	506693640	13740	13740	13740	13740	0
141	20240503	175400	506693640	13740	13740	13740	13740	0
142	20240503	175300	506693640	13740	13740	13740	13740	0
143	20240503	175200	506693640	13740	13740	13740	13740	0
144	20240503	175100	506693640	13740	13740	13740	13740	0
145	20240503	175000	506693640	13740	13740	13740	13740	0
146	20240503	174900	506693640	13740	13740	13740	13740	0
147	20240503	174800	506693640	13740	13740	13740	13740	0
148	20240503	174700	506693640	13740	13740	13740	13740	0
149	20240503	174600	506693640	13740	13740	13740	13740	0
150	20240503	174500	506693640	13740	13740	13740	13740	0
151	20240503	174400	506693640	13740	13740	13740	13740	0
152	20240503	174300	506693640	13740	13740	13740	13740	1330
153	20240503	174200	506693640	13740	13740	13740	13740	0
154	20240503	174100	506693640	13740	13740	13740	13740	0
155	20240503	174000	506693640	13740	13740	13740	13740	0
156	20240503	173900	506693640	13740	13740	13740	13740	0
157	20240503	173800	506693640	13740	13740	13740	13740	0
158	20240503	173700	506693640	13740	13740	13740	13740	0
159	20240503	173600	506693640	13740	13740	13740	13740	0
160	20240503	173500	506693640	13740	13740	13740	13740	0
161	20240503	173400	506693640	13740	13740	13740	13740	0
162	20240503	173300	506693640	13740	13740	13740	13740	0
163	20240503	173200	506693640	13740	13740	13740	13740	0
164	20240503	173100	506693640	13740	13740	13740	13740	0
165	20240503	173000	506693640	13740	13740	13740	13740	0
166	20240503	172900	506693640	13740	13740	13740	13740	0
167	20240503	172800	506693640	13740	13740	13740	13740	0
168	20240503	172700	506693640	13740	13740	13740	13740	0
169	20240503	172600	506693640	13740	13740	13740	13740	0
170	20240503	172500	506693640	13740	13740	13740	13740	0
171	20240503	172400	506693640	13740	13740	13740	13740	0
172	20240503	172300	506693640	13740	13740	13740	13740	0
173	20240503	172200	506693640	13740	13740	13740	13740	0
174	20240503	172100	506693640	13740	13740	13740	13740	0
175	20240503	172000	506693640	13740	13740	13740	13740	0
176	20240503	171900	506693640	13740	13740	13740	13740	0
177	20240503	171800	506693640	13740	13740	13740	13740	0
178	20240503	171700	506693640	13740	13740	13740	13740	0
179	20240503	171600	506693640	13740	13740	13740	13740	0
180	20240503	171500	506693640	13740	13740	13740	13740	0
181	20240503	171400	506693640	13740	13740	13740	13740	0
182	20240503	171300	506693640	13740	13740	13740	13740	1330
183	20240503	171200	506693640	13740	13740	13740	13740	0
184	20240503	171100	506693640	13740	13740	13740	13740	0
185	20240503	171000	506693640	13740	13740	13740	13740	0
186	20240503	170900	506693640	13740	13740	13740	13740	0
187	20240503	170800	506693640	13740	13740	13740	13740	0
188	20240503	170700	506693640	13740	13740	13740	13740	0
189	20240503	170600	506693640	13740	13740	13740	13740	0
190	20240503	170500	506693640	13740	13740	13740	13740	0
191	20240503	170400	506693640	13740	13740	13740	13740	0
192	20240503	170300	506693640	13740	13740	13740	13740	0
193	20240503	170200	506693640	13740	13740	13740	13740	0
194	20240503	170100	506693640	13740	13740	13740	13740	0
195	20240503	170000	506693640	13740	13740	13740	13740	0
196	20240503	165900	506693640	13740	13740	13740	13740	0
197	20240503	165800	506693640	13740	13740	13740	13740	0
198	20240503	165700	506693640	13740	13740	13740	13740	0
199	20240503	165600	506693640	13740	13740	13740	13740	0
200	20240503	165500	506693640	13740	13740	13740	13740	0
201	20240503	165400	506693640	13740	13740	13740	13740	0
202	20240503	165300	506693640	13740	13740	13740	13740	0
203	20240503	165200	506693640	13740	13740	13740	13740	0
204	20240503	165100	506693640	13740	13740	13740	13740	0
205	20240503	165000	506693640	13740	13740	13740	13740	0
206	20240503	164900	506693640	13740	13740	13740	13740	0
207	20240503	164800	506693640	13740	13740	13740	13740	0
208	20240503	164700	506693640	13740	13740	13740	13740	0
209	20240503	164600	506693640	13740	13740	13740	13740	0
210	20240503	164500	506693640	13740	13740	13740	13740	0
211	20240503	164400	506693640	13740	13740	13740	13740	0
212	20240503	164300	506693640	13740	13740	13740	13740	1330
213	20240503	164200	506693640	13740	13740	13740	13740	0
214	20240503	164100	506693640	13740	13740	13740	13740	0
215	20240503	164000	506693640	13740	13740	13740	13740	0
216	20240503	163900	506693640	13740	13740	13740	13740	0
217	20240503	163800	506693640	13740	13740	13740	13740	0
218	20240503	163700	506693640	13740	13740	13740	13740	0
219	20240503	163600	506693640	13740	13740	13740	13740	0
220	20240503	163500	506693640	13740	13740	13740	13740	0
221	20240503	163400	506693640	13740	13740	13740	13740	0
222	20240503	163300	506693640	13740	13740	13740	13740	0
223	20240503	163200	506693640	13740	13740	13740	13740	0
224	20240503	163100	506693640	13740	13740	13740	13740	0
225	20240503	163000	506693640	13740	13740	13740	13740	0
226	20240503	162900	506693640	13740	13740	13740	13740	0
227	20240503	162800	506693640	13740	13740	13740	13740	0
228	20240503	162700	506693640	13740	13740	13740	13740	0
229	20240503	162600	506693640	13740	13740	13740	13740	0
230	20240503	162500	506693640	13740	13740	13740	13740	0
231	20240503	162400	506693640	13740	13740	13740	13740	0
232	20240503	162300	506693640	13740	13740	13740	13740	0
233	20240503	162200	506693640	13740	13740	13740	13740	0
234	20240503	162100	506693640	13740	13740	13740	13740	0
235	20240503	162000	506693640	13740	13740	13740	13740	0
236	20240503	161900	506693640	13740	13740	13740	13740	0
237	20240503	161800	506693640	13740	13740	13740	13740	0
238	20240503	161700	506693640	13740	13740	13740	13740	0
239	20240503	161600	506693640	13740	13740	13740	13740	0
240	20240503	161500	506693640	13740	13740	13740	13740	0
241	20240503	161400	506693640	13740	13740	13740	13740	0
242	20240503	161300	506693640	13740	13740	13740	13740	1330
243	20240503	161200	506693640	13740	13740	13740	13740	0
244	20240503	161100	506693640	13740	13740	13740	13740	0
245	20240503	161000	506693640	13740	13740	13740	13740	0
246	20240503	160900	506693640	13740	13740	13740	13740	0
247	20240503	160800	506693640	13740	13740	13740	13740	0
248	20240503	160700	506693640	13740	13740	13740	13740	0
249	20240503	160600	506693640	13740	13740	13740	13740	0
250	20240503	160500	506693640	13740	13740	13740	13740	0
251	20240503	160400	506693640	13740	13740	13740	13740	0
252	20240503	160300	506693640	13740	13740	13740	13740	0
253	20240503	160200	506693640	13740	13740	13740	13740	0
254	20240503	160100	506693640	13740	13740	13740	13740	0
255	20240503	160000	506693640	13740	13740	13740	13740	0
256	20240503	155900	506693640	13740	13740	13740	13740	0
257	20240503	155800	506693640	13740	13740	13740	13740	0
258	20240503	155700	506693640	13740	13740	13740	13740	0
259	20240503	155600	506693640	13740	13740	13740	13740	0
260	20240503	155500	506693640	13740	13740	13740	13740	0
261	20240503	155400	506693640	13740	13740	13740	13740	0
262	20240503	155300	506693640	13740	13740	13740	13740	0
263	20240503	155200	506693640	13740	13740	13740	13740	0
264	20240503	155100	506693640	13740	13740	13740	13740	0
265	20240503	155000	506693640	13740	13740	13740	13740	0
266	20240503	154900	506693640	13740	13740	13740	13740	0
267	20240503	154800	506693640	13740	13740	13740	13740	0
268	20240503	154700	506693640	13740	13740	13740	13740	0
269	20240503	154600	506693640	13740	13740	13740	13740	0
270	20240503	154500	506693640	13740	13740	13740	13740	0
271	20240503	154400	506693640	13740	13740	13740	13740	0
272	20240503	154300	506693640	13740	13740	13740	13740	1330
273	20240503	154200	506693640	13740	13740	13740	13740	0
274	20240503	154100	506693640	13740	13740	13740	13740	0
275	20240503	154000	506693640	13740	13740	13740	13740	0
276	20240503	153900	506693640	13740	13740	13740	13740	0
277	20240503	153800	506693640	13740	13740	13740	13740	0
278	20240503	153700	506693640	13740	13740	13740	13740	0
279	20240503	153600	506693640	13740	13740	13740	13740	0
280	20240503	153500	506693640	13740	13740	13740	13740	0
281	20240503	153400	506693640	13740	13740	13740	13740	0
282	20240503	153300	506693640	13740	13740	13740	13740	0
283	20240503	153200	506693640	13740	13740	13740	13740	0
284	20240503	153100	506693640	13740	13740	13740	13740	0
285	20240503	153000	506693640	13740	13740	13740	13740	1330
286	20240503	152900	488419440	13780	13780	13780	13780	0
287	20240503	152800	488419440	13780	13780	13780	13780	0
288	20240503	152700	488419440	13780	13780	13780	13780	0
289	20240503	152600	488419440	13780	13780	13780	13780	0
290	20240503	152500	488419440	13780	13780	13780	13780	0
291	20240503	152400	488419440	13780	13780	13780	13780	0
292	20240503	152300	488419440	13780	13780	13780	13780	0
293	20240503	152200	488419440	13780	13780	13780	13780	0
294	20240503	152100	488419440	13780	13780	13780	13780	0
295	20240503	152000	488419440	13780	13780	13780	13780	0
296	20240503	151900	488419440	13780	13780	13780	13770	62
297	20240503	151800	487565170	13760	13760	13760	13760	0
298	20240503	151700	487565170	13760	13780	13780	13760	132
299	20240503	151600	485746410	13780	13780	13780	13760	30
300	20240503	151500	485333230	13780	13800	13800	13780	114
301	20240503	151400	483761750	13800	13820	13820	13800	85
302	20240503	151300	482588720	13820	13820	13820	13820	32
303	20240503	151200	482146480	13820	13820	13820	13820	16
304	20240503	151100	481925360	13820	13820	13820	13820	17
305	20240503	151000	481690420	13810	13810	13810	13810	3
306	20240503	150900	481648990	13810	13800	13810	13800	41
307	20240503	150800	481083180	13800	13800	13800	13800	20
308	20240503	150700	480807180	13800	13810	13810	13800	134
309	20240503	150600	478957620	13800	13800	13800	13800	50
310	20240503	150500	478267620	13800	13820	13840	13800	161
311	20240503	150400	476042660	13830	13830	13830	13830	12
312	20240503	150300	475876700	13840	13840	13840	13840	0
313	20240503	150200	475876700	13840	13830	13840	13830	47
314	20240503	150100	475226370	13840	13860	13860	13840	54
315	20240503	150000	474478990	13840	13840	13840	13840	0
316	20240503	145900	474478990	13840	13840	13840	13840	97
317	20240503	145800	473136510	13840	13860	13860	13840	192
318	20240503	145700	470479050	13860	13860	13860	13860	27
319	20240503	145600	470104830	13860	13870	13870	13860	18
320	20240503	145500	469855190	13860	13860	13860	13860	15
321	20240503	145400	469647290	13850	13850	13850	13850	0
322	20240503	145300	469647290	13850	13860	13860	13850	25
323	20240503	145200	469300880	13850	13860	13860	13850	50
324	20240503	145100	468608220	13870	13870	13870	13870	8
325	20240503	145000	468497260	13870	13870	13870	13870	13
326	20240503	144900	468316950	13870	13870	13870	13870	16
327	20240503	144800	468095030	13870	13870	13870	13870	2
328	20240503	144700	468067290	13870	13860	13870	13860	27
329	20240503	144600	467692920	13870	13870	13870	13870	7
330	20240503	144500	467595830	13880	13890	13890	13880	23
331	20240503	144400	467276430	13880	13880	13880	13880	10
332	20240503	144300	467137630	13880	13880	13880	13880	65
333	20240503	144200	466235430	13900	13890	13900	13890	32
334	20240503	144100	465790790	13880	13880	13880	13880	13
335	20240503	144000	465610350	13910	13880	13910	13880	342
336	20240503	143900	460854530	13880	13870	13880	13870	24
337	20240503	143800	460521460	13870	13870	13870	13870	48
338	20240503	143700	459855700	13850	13850	13850	13850	13
339	20240503	143600	459675650	13860	13860	13860	13860	17
340	20240503	143500	459440030	13870	13870	13870	13870	16
341	20240503	143400	459218110	13850	13880	13880	13850	94
342	20240503	143300	457915030	13860	13860	13860	13860	11
343	20240503	143200	457762570	13850	13850	13850	13850	0
344	20240503	143100	457762570	13850	13850	13850	13850	6
345	20240503	143000	457679470	13850	13850	13850	13850	16
346	20240503	142900	457457870	13820	13830	13830	13820	19
347	20240503	142800	457195270	13830	13830	13830	13830	30
348	20240503	142700	456780370	13830	13830	13830	13830	17
349	20240503	142600	456545260	13830	13830	13830	13830	28
350	20240503	142500	456158020	13830	13830	13830	13830	16
351	20240503	142400	455936740	13830	13830	13830	13830	17
352	20240503	142300	455701630	13790	13790	13790	13790	3
353	20240503	142200	455660260	13790	13790	13790	13790	61
354	20240503	142100	454819070	13790	13790	13790	13790	0
355	20240503	142000	454819070	13790	13790	13790	13790	19
356	20240503	141900	454557060	13790	13830	13830	13790	158
357	20240503	141800	452374320	13830	13830	13830	13830	40
358	20240503	141700	451821120	13830	13830	13830	13810	113
359	20240503	141600	450259760	13850	13810	13850	13810	45
360	20240503	141500	449637490	13810	13820	13820	13810	169
361	20240503	141400	447302800	13820	13810	13820	13810	120
362	20240503	141300	445644550	13820	13800	13820	13800	31
363	20240503	141200	445216410	13820	13820	13820	13820	0
364	20240503	141100	445216410	13820	13820	13820	13820	73
365	20240503	141000	444207550	13770	13770	13770	13770	110
366	20240503	140900	442692850	13730	13760	13760	13730	1597
367	20240503	140800	420757070	13770	13800	13800	13770	193
368	20240503	140700	418097130	13790	13800	13810	13790	496
369	20240503	140600	411252790	13800	13800	13800	13800	114
370	20240503	140500	409679590	13800	13800	13800	13800	23
371	20240503	140400	409362190	13800	13800	13800	13800	166
372	20240503	140300	407071390	13800	13800	13800	13800	25
373	20240503	140200	406726390	13800	13880	13880	13790	1951
374	20240503	140100	379769790	13890	13890	13890	13890	16
375	20240503	140000	379547550	13860	13860	13860	13860	0
376	20240503	135900	379547550	13860	13860	13860	13860	0
377	20240503	135800	379547550	13860	13860	13900	13860	170
378	20240503	135700	377188430	13850	13850	13850	13850	106
379	20240503	135600	375720330	13850	13840	13850	13840	38
380	20240503	135500	375194110	13840	13840	13840	13840	43
381	20240503	135400	374598990	13840	13840	13840	13840	116
382	20240503	135300	372993550	13840	13840	13840	13840	17
383	20240503	135200	372758270	13820	13820	13820	13820	0
384	20240503	135100	372758270	13820	13830	13830	13820	185
385	20240503	135000	370201180	13830	13850	13850	13830	485
386	20240503	134900	363490700	13850	13860	13860	13850	121
387	20240503	134800	361814680	13850	13860	13860	13850	1739
388	20240503	134700	337715480	13870	13870	13870	13870	43
389	20240503	134600	337119070	13860	13860	13860	13860	0
390	20240503	134500	337119070	13860	13890	13890	13860	237
391	20240503	134400	333830550	13870	13890	13890	13870	500
392	20240503	134300	326892940	13900	13900	13900	13900	16
393	20240503	134200	326670540	13900	13900	13900	13900	17
394	20240503	134100	326434240	13890	13890	13890	13890	0
395	20240503	134000	326434240	13890	13890	13890	13890	60
396	20240503	133900	325600840	13900	13900	13900	13900	17
397	20240503	133800	325364540	13890	13890	13890	13890	99
398	20240503	133700	323989430	13900	13900	13900	13900	0
399	20240503	133600	323989430	13900	13910	13910	13890	507
400	20240503	133500	316943740	13910	13920	13940	13900	188
401	20240503	133400	314329400	13940	13940	13940	13940	1
402	20240503	133300	314315460	13910	13940	13950	13910	260
403	20240503	133200	310697230	13950	13960	13960	13950	34
404	20240503	133100	310222760	13950	13960	13960	13950	17
405	20240503	133000	309985600	13930	13930	13930	13930	0
406	20240503	132900	309985600	13930	13930	13930	13930	0
407	20240503	132800	309985600	13930	13940	13940	13930	80
408	20240503	132700	308870900	13950	13950	13950	13950	36
409	20240503	132600	308368700	13950	13950	13950	13950	19
410	20240503	132500	308103650	13940	13950	13950	13940	118
411	20240503	132400	306458220	13960	13960	13960	13960	16
412	20240503	132300	306234860	13960	13960	13960	13960	16
413	20240503	132200	306011500	13950	13950	13950	13950	16
414	20240503	132100	305788300	13950	13950	13950	13950	0
415	20240503	132000	305788300	13950	13950	13950	13950	16
416	20240503	131900	305565100	13950	13950	13950	13950	17
417	20240503	131800	305327950	13950	13950	13950	13950	0
418	20240503	131700	305327950	13950	13950	13950	13950	16
419	20240503	131600	305104750	13960	13960	13960	13960	33
420	20240503	131500	304644070	13960	13960	13960	13960	0
421	20240503	131400	304644070	13960	13960	13960	13960	17
422	20240503	131300	304406750	13960	13960	13960	13960	16
423	20240503	131200	304183390	13960	13960	13960	13960	1
424	20240503	131100	304169430	13950	13950	13950	13950	60
425	20240503	131000	303332430	13960	13960	13960	13960	16
426	20240503	130900	303109070	13960	13960	13960	13960	16
427	20240503	130800	302885710	13950	13950	13950	13950	37
428	20240503	130700	302369560	13950	13950	13950	13950	0
429	20240503	130600	302369560	13950	13950	13950	13950	16
430	20240503	130500	302146360	13950	13950	13950	13950	17
431	20240503	130400	301909210	13950	13950	13950	13950	16
432	20240503	130300	301686010	13950	13950	13950	13950	0
433	20240503	130200	301686010	13950	13950	13950	13950	16
434	20240503	130100	301462810	13950	13950	13950	13950	17
435	20240503	130000	301225660	13950	13950	13950	13950	0
436	20240503	125900	301225660	13950	13950	13950	13950	32
437	20240503	125800	300779260	13950	13950	13950	13950	34
438	20240503	125700	300304960	13950	13950	13950	13950	16
439	20240503	125600	300081760	13950	13950	13950	13950	0
440	20240503	125500	300081760	13950	13950	13950	13950	0
441	20240503	125400	300081760	13950	13950	13950	13950	1
442	20240503	125300	300067810	13940	13950	13950	13940	32
443	20240503	125200	299621570	13940	13940	13940	13940	17
444	20240503	125100	299384590	13950	13950	13950	13950	18
445	20240503	125000	299133490	13940	13940	13940	13940	16
446	20240503	124900	298910450	13920	13920	13920	13920	0
447	20240503	124800	298910450	13920	13920	13920	13920	0
448	20240503	124700	298910450	13920	13920	13920	13920	0
449	20240503	124600	298910450	13920	13920	13920	13920	106
450	20240503	124500	297434930	13930	13930	13930	13930	39
451	20240503	124400	296891660	13940	13940	13940	13940	517
452	20240503	124300	289684680	13940	13940	13940	13940	16
453	20240503	124200	289461640	13940	13960	13960	13940	92
454	20240503	124100	288178370	13960	13960	13960	13960	0
455	20240503	124000	288178370	13960	13960	13960	13960	1
456	20240503	123900	288164410	13950	13950	13950	13950	16
457	20240503	123800	287941210	13950	13960	13960	13950	37
458	20240503	123700	287424890	13960	13950	13960	13950	41
459	20240503	123600	286852930	13950	13950	13950	13950	16
460	20240503	123500	286629730	13950	13950	13950	13950	66
461	20240503	123400	285709030	13950	13950	13950	13950	0
462	20240503	123300	285709030	13950	13950	13950	13950	17
463	20240503	123200	285471880	13950	13950	13950	13950	17
464	20240503	123100	285234730	13950	13950	13950	13950	17
465	20240503	123000	284997580	13950	13950	13950	13950	0
466	20240503	122900	284997580	13950	13950	13950	13950	16
467	20240503	122800	284774380	13950	13950	13950	13950	17
468	20240503	122700	284537230	13950	13950	13950	13950	27
469	20240503	122600	284160580	13950	13950	13950	13950	0
470	20240503	122500	284160580	13950	13950	13950	13950	16
471	20240503	122400	283937380	13950	13950	13950	13950	17
472	20240503	122300	283700230	13950	13950	13950	13950	16
473	20240503	122200	283477030	13950	13950	13950	13950	2
474	20240503	122100	283449130	13950	13950	13950	13950	16
475	20240503	122000	283225930	13950	13950	13950	13950	17
476	20240503	121900	282988780	13950	13950	13950	13950	0
477	20240503	121800	282988780	13950	13950	13950	13950	16
478	20240503	121700	282765580	13950	13950	13950	13950	37
479	20240503	121600	282249430	13950	13950	13950	13950	16
480	20240503	121500	282026230	13950	13950	13950	13950	129
481	20240503	121400	280226680	13950	13950	13950	13950	24
482	20240503	121300	279891880	13940	13940	13940	13940	3
483	20240503	121200	279850060	13950	13950	13950	13950	32
484	20240503	121100	279403660	13950	13950	13950	13950	0
485	20240503	121000	279403660	13950	13950	13950	13950	17
486	20240503	120900	279166510	13950	13950	13950	13950	16
487	20240503	120800	278943310	13950	13950	13950	13950	10
488	20240503	120700	278803810	13950	13950	13950	13950	0
489	20240503	120600	278803810	13950	13950	13950	13950	21
490	20240503	120500	278510860	13950	13950	13950	13950	16
491	20240503	120400	278287660	13950	13950	13950	13950	0
492	20240503	120300	278287660	13950	13950	13950	13950	17
493	20240503	120200	278050510	13940	13940	13940	13940	28
494	20240503	120100	277660190	13940	13940	13940	13940	16
495	20240503	120000	277437150	13940	13940	13940	13940	17
496	20240503	115900	277200170	13950	13950	13950	13950	16
497	20240503	115800	276976970	13950	13950	13950	13950	0
498	20240503	115700	276976970	13950	13930	13950	13930	20
499	20240503	115600	276698330	13940	13940	13940	13940	1
500	20240503	115500	276684390	13930	13930	13930	13930	0
501	20240503	115400	276684390	13930	13940	13940	13930	62
502	20240503	115300	275820270	13940	13940	13940	13940	7
503	20240503	115200	275722690	13940	13940	13940	13940	21
504	20240503	115100	275429950	13940	13940	13940	13940	4
505	20240503	115000	275374190	13920	13920	13920	13920	39
506	20240503	114900	274831310	13920	13920	13920	13920	11
507	20240503	114800	274678190	13920	13920	13920	13920	16
508	20240503	114700	274455470	13920	13920	13920	13920	48
509	20240503	114600	273787310	13920	13920	13920	13920	22
510	20240503	114500	273481070	13910	13910	13910	13910	51
511	20240503	114400	272771660	13910	13920	13920	13910	32
512	20240503	114300	272326380	13910	13910	13910	13910	17
513	20240503	114200	272089910	13890	13890	13890	13890	0
514	20240503	114100	272089910	13890	13890	13890	13890	0
515	20240503	114000	272089910	13890	13900	13900	13890	85
516	20240503	113900	270909100	13910	13910	13910	13910	17
517	20240503	113800	270672630	13920	13920	13920	13920	0
518	20240503	113700	270672630	13920	13900	13920	13890	101
519	20240503	113600	269269540	13890	13890	13890	13890	0
520	20240503	113500	269269540	13890	13910	13940	13890	604
521	20240503	113400	260875970	13900	13900	13900	13900	0
522	20240503	113300	260875970	13900	13930	13930	13900	104
523	20240503	113200	259429510	13930	13930	13930	13930	25
524	20240503	113100	259081260	13920	13920	13920	13920	0
525	20240503	113000	259081260	13920	13920	13920	13920	0
526	20240503	112900	259081260	13920	13920	13920	13920	17
527	20240503	112800	258844620	13910	13910	13910	13910	3
528	20240503	112700	258802890	13900	13930	13930	13900	183
529	20240503	112600	256258720	13940	13940	13940	13940	0
530	20240503	112500	256258720	13940	13910	13940	13910	18
531	20240503	112400	256008310	13910	13910	13910	13910	166
532	20240503	112300	253699250	13910	13950	13950	13910	91
533	20240503	112200	252433230	13910	13910	13910	13910	176
534	20240503	112100	249985070	13910	13910	13920	13910	225
535	20240503	112000	246855160	13950	13920	13950	13920	17
536	20240503	111900	246618490	13920	13920	13920	13920	10
537	20240503	111800	246479290	13930	13940	13940	13930	33
538	20240503	111700	246019430	13950	13940	13950	13940	174
539	20240503	111600	243593230	13940	13920	13940	13920	19
540	20240503	111500	243328710	13910	13910	13910	13910	0
541	20240503	111400	243328710	13910	13910	13910	13910	41
542	20240503	111300	242758400	13920	13930	13930	13920	33
543	20240503	111200	242298880	13940	13940	13940	13940	0
544	20240503	111100	242298880	13940	13920	13940	13920	3
545	20240503	111000	242257100	13930	13940	13940	13930	34
546	20240503	110900	241783300	13950	13950	13950	13950	17
547	20240503	110800	241546150	13950	13950	13950	13950	0
548	20240503	110700	241546150	13950	13950	13950	13950	16
549	20240503	110600	241322950	13950	13950	13950	13950	33
550	20240503	110500	240862600	13950	13930	13950	13930	208
551	20240503	110400	237963240	13930	13930	13930	13930	0
552	20240503	110300	237963240	13930	13930	13930	13930	16
553	20240503	110200	237740360	13940	13940	13940	13940	0
554	20240503	110100	237740360	13940	13920	13940	13920	17
555	20240503	110000	237503700	13920	13930	13930	13920	64
556	20240503	105900	236612710	13940	13950	13950	13940	17
557	20240503	105800	236375720	13940	13940	13940	13940	17
558	20240503	105700	236138740	13930	13940	13940	13930	38
559	20240503	105600	235609220	13950	13980	13980	13950	392
560	20240503	105500	230136100	13990	14010	14020	13990	177
561	20240503	105400	227657420	14080	14080	14080	14080	17
562	20240503	105300	227418060	14040	14080	14080	14040	82
563	20240503	105200	226266380	14090	14000	14090	14000	236
564	20240503	105100	222950940	14000	14000	14000	14000	32
565	20240503	105000	222502940	13980	13980	13980	13980	0
566	20240503	104900	222502940	13980	13980	13980	13980	1
567	20240503	104800	222488960	13990	13990	13990	13990	0
568	20240503	104700	222488960	13990	13990	13990	13980	37
569	20240503	104600	221971490	13980	13980	13980	13980	28
570	20240503	104500	221580050	13990	14000	14000	13990	66
571	20240503	104400	220656700	13990	13980	13990	13980	57
572	20240503	104300	219859830	14000	14000	14000	14000	0
573	20240503	104200	219859830	14000	14000	14000	14000	0
574	20240503	104100	219859830	14000	14000	14000	14000	0
575	20240503	104000	219859830	14000	14000	14000	14000	0
576	20240503	103900	219859830	14000	13980	14000	13980	14
577	20240503	103800	219664090	13980	13980	13980	13980	1
578	20240503	103700	219650110	13970	13970	13970	13970	0
579	20240503	103600	219650110	13970	13970	13970	13970	0
580	20240503	103500	219650110	13970	13970	13970	13970	0
581	20240503	103400	219650110	13970	13970	13970	13970	0
582	20240503	103300	219650110	13970	13970	13970	13970	0
583	20240503	103200	219650110	13970	13970	13970	13970	0
584	20240503	103100	219650110	13970	13970	13970	13970	195
585	20240503	103000	216925960	13960	13960	13960	13960	0
586	20240503	102900	216925960	13960	13960	13960	13960	0
587	20240503	102800	216925960	13960	13960	13960	13960	7
588	20240503	102700	216828240	13960	13960	13960	13960	1
589	20240503	102600	216814280	13960	13960	13960	13960	171
590	20240503	102500	214427120	13930	13930	13930	13930	0
591	20240503	102400	214427120	13930	13980	13980	13930	293
592	20240503	102300	210340790	13990	13990	13990	13990	0
593	20240503	102200	210340790	13990	13990	13990	13990	181
594	20240503	102100	207808600	14000	14000	14000	14000	0
595	20240503	102000	207808600	14000	14000	14000	14000	76
596	20240503	101900	206744600	14000	14000	14000	14000	4
597	20240503	101800	206688600	13990	13990	13990	13990	0
598	20240503	101700	206688600	13990	13990	13990	13990	12
599	20240503	101600	206520720	14000	13980	14000	13980	4
600	20240503	101500	206464780	13970	13970	13970	13970	0
601	20240503	101400	206464780	13970	13970	13970	13970	30
602	20240503	101300	206045680	13970	13970	13970	13970	0
603	20240503	101200	206045680	13970	13940	13970	13940	410
604	20240503	101100	200321180	13930	13930	13930	13930	19
605	20240503	101000	200056510	13940	13940	13940	13940	20
606	20240503	100900	199777710	13920	13920	13920	13920	0
607	20240503	100800	199777710	13920	13920	13920	13920	0
608	20240503	100700	199777710	13920	13920	13920	13920	12
609	20240503	100600	199610670	13900	13900	13900	13900	0
610	20240503	100500	199610670	13900	13900	13900	13900	0
611	20240503	100400	199610670	13900	13900	13900	13890	144
612	20240503	100300	197609240	13890	13890	13890	13890	0
613	20240503	100200	197609240	13890	13890	13890	13890	0
614	20240503	100100	197609240	13890	13890	13890	13890	50
615	20240503	100000	196914740	13890	13890	13890	13890	0
616	20240503	095900	196914740	13890	13880	13890	13880	113
617	20240503	095800	195345770	13880	13880	13880	13880	72
618	20240503	095700	194346410	13880	13890	13890	13880	436
619	20240503	095600	188294640	13880	13880	13880	13880	0
620	20240503	095500	188294640	13880	13900	13900	13880	300
621	20240503	095400	184127720	13890	13900	13920	13890	88
622	20240503	095300	182903740	13890	13900	13900	13890	60
623	20240503	095200	182070270	13920	13920	13920	13920	0
624	20240503	095100	182070270	13920	13920	13920	13920	0
625	20240503	095000	182070270	13920	13900	13920	13900	5
626	20240503	094900	182000730	13900	13900	13900	13900	5
627	20240503	094800	181931230	13900	13900	13900	13900	10
628	20240503	094700	181792230	13900	13900	13900	13900	0
629	20240503	094600	181792230	13900	13900	13900	13900	91
630	20240503	094500	180527330	13900	13890	13900	13890	338
631	20240503	094400	175829310	13890	13890	13890	13890	0
632	20240503	094300	175829310	13890	13890	13890	13890	11
633	20240503	094200	175676520	13880	13870	13880	13870	228
634	20240503	094100	172512030	13870	13870	13870	13870	109
635	20240503	094000	171000200	13880	13880	13880	13880	85
636	20240503	093900	169820400	13880	13880	13880	13870	210
637	20240503	093800	166907020	13880	13890	13890	13880	265
638	20240503	093700	163226770	13890	13880	13890	13870	407
639	20240503	093600	157575160	13880	13900	13900	13880	409
640	20240503	093500	151896050	13900	13910	13910	13900	140
641	20240503	093400	149949390	13910	13910	13910	13910	25
642	20240503	093300	149601640	13910	13890	13910	13890	17
643	20240503	093200	149365370	13890	13890	13890	13890	625
644	20240503	093100	140684120	13900	13910	13910	13900	324
645	20240503	093000	136179080	13910	13920	13920	13910	92
646	20240503	092900	134898830	13920	13920	13930	13920	61
647	20240503	092800	134049500	13910	13930	13930	13910	12
648	20240503	092700	133882380	13900	13900	13930	13900	9
649	20240503	092600	133757250	13890	13890	13890	13890	0
650	20240503	092500	133757250	13890	13890	13890	13890	0
651	20240503	092400	133757250	13890	13890	13890	13890	147
652	20240503	092300	131715420	13890	13910	13950	13890	340
653	20240503	092200	126989590	13920	13950	13950	13920	1228
654	20240503	092100	109894800	13950	13950	13950	13940	121
655	20240503	092000	108207150	13950	13980	13980	13950	645
656	20240503	091900	99198660	13980	13990	13990	13980	67
657	20240503	091800	98261910	14000	14000	14000	14000	2
658	20240503	091700	98233910	13990	13990	13990	13970	218
659	20240503	091600	95186850	14000	14040	14040	14000	762
660	20240503	091500	84511460	14040	14060	14060	14040	890
661	20240503	091400	72003830	14070	14100	14100	14070	184
662	20240503	091300	69414530	14060	14110	14110	14050	841
663	20240503	091200	57580510	14110	14110	14110	14110	1
664	20240503	091100	57566400	14100	14110	14110	14100	150
665	20240503	091000	55451300	14100	14100	14100	14100	2
666	20240503	090900	55423100	14090	14090	14090	14090	13
667	20240503	090800	55239930	14070	14070	14070	14070	0
668	20240503	090700	55239930	14070	14070	14070	14070	110
669	20240503	090600	53692230	14050	14050	14050	14050	0
670	20240503	090500	53692230	14050	14150	14150	14050	770
671	20240503	090400	42851140	14150	14210	14210	14150	942
672	20240503	090300	29516190	14200	14200	14200	14200	0
673	20240503	090200	29516190	14200	14200	14200	14200	120
674	20240503	090100	27812190	14200	14200	14200	14200	8
675	20240503	090000	27698590	14200	14270	14270	14200	1945