KissMeData/005250/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	184500	558816720	15560	15560	15560	15560	1498
3	20240503	184400	558816720	15560	15560	15560	15560	0
4	20240503	184300	558816720	15560	15560	15560	15560	0
5	20240503	184200	558816720	15560	15560	15560	15560	0
6	20240503	184100	558816720	15560	15560	15560	15560	0
7	20240503	184000	558816720	15560	15560	15560	15560	0
8	20240503	183900	558816720	15560	15560	15560	15560	0
9	20240503	183800	558816720	15560	15560	15560	15560	0
10	20240503	183700	558816720	15560	15560	15560	15560	0
11	20240503	183600	558816720	15560	15560	15560	15560	0
12	20240503	183500	558816720	15560	15560	15560	15560	0
13	20240503	183400	558816720	15560	15560	15560	15560	0
14	20240503	183300	558816720	15560	15560	15560	15560	0
15	20240503	183200	558816720	15560	15560	15560	15560	0
16	20240503	183100	558816720	15560	15560	15560	15560	0
17	20240503	183000	558816720	15560	15560	15560	15560	0
18	20240503	182900	558816720	15560	15560	15560	15560	0
19	20240503	182800	558816720	15560	15560	15560	15560	0
20	20240503	182700	558816720	15560	15560	15560	15560	0
21	20240503	182600	558816720	15560	15560	15560	15560	0
22	20240503	182500	558816720	15560	15560	15560	15560	0
23	20240503	182400	558816720	15560	15560	15560	15560	0
24	20240503	182300	558816720	15560	15560	15560	15560	0
25	20240503	182200	558816720	15560	15560	15560	15560	0
26	20240503	182100	558816720	15560	15560	15560	15560	0
27	20240503	182000	558816720	15560	15560	15560	15560	0
28	20240503	181900	558816720	15560	15560	15560	15560	0
29	20240503	181800	558816720	15560	15560	15560	15560	0
30	20240503	181700	558816720	15560	15560	15560	15560	0
31	20240503	181600	558816720	15560	15560	15560	15560	0
32	20240503	181500	558816720	15560	15560	15560	15560	1498
33	20240503	181400	558816720	15560	15560	15560	15560	0
34	20240503	181300	558816720	15560	15560	15560	15560	0
35	20240503	181200	558816720	15560	15560	15560	15560	0
36	20240503	181100	558816720	15560	15560	15560	15560	0
37	20240503	181000	558816720	15560	15560	15560	15560	0
38	20240503	180900	558816720	15560	15560	15560	15560	0
39	20240503	180800	558816720	15560	15560	15560	15560	0
40	20240503	180700	558816720	15560	15560	15560	15560	0
41	20240503	180600	558816720	15560	15560	15560	15560	0
42	20240503	180500	558816720	15560	15560	15560	15560	0
43	20240503	180400	558816720	15560	15560	15560	15560	0
44	20240503	180300	558816720	15560	15560	15560	15560	0
45	20240503	180200	558816720	15560	15560	15560	15560	0
46	20240503	180100	558816720	15560	15560	15560	15560	0
47	20240503	180000	558816720	15560	15560	15560	15560	0
48	20240503	175900	558816720	15560	15560	15560	15560	0
49	20240503	175800	558816720	15560	15560	15560	15560	0
50	20240503	175700	558816720	15560	15560	15560	15560	0
51	20240503	175600	558816720	15560	15560	15560	15560	0
52	20240503	175500	558816720	15560	15560	15560	15560	0
53	20240503	175400	558816720	15560	15560	15560	15560	0
54	20240503	175300	558816720	15560	15560	15560	15560	0
55	20240503	175200	558816720	15560	15560	15560	15560	0
56	20240503	175100	558816720	15560	15560	15560	15560	0
57	20240503	175000	558816720	15560	15560	15560	15560	0
58	20240503	174900	558816720	15560	15560	15560	15560	0
59	20240503	174800	558816720	15560	15560	15560	15560	0
60	20240503	174700	558816720	15560	15560	15560	15560	0
61	20240503	174600	558816720	15560	15560	15560	15560	0
62	20240503	174500	558816720	15560	15560	15560	15560	1498
63	20240503	174400	558816720	15560	15560	15560	15560	0
64	20240503	174300	558816720	15560	15560	15560	15560	0
65	20240503	174200	558816720	15560	15560	15560	15560	0
66	20240503	174100	558816720	15560	15560	15560	15560	0
67	20240503	174000	558816720	15560	15560	15560	15560	0
68	20240503	173900	558816720	15560	15560	15560	15560	0
69	20240503	173800	558816720	15560	15560	15560	15560	0
70	20240503	173700	558816720	15560	15560	15560	15560	0
71	20240503	173600	558816720	15560	15560	15560	15560	0
72	20240503	173500	558816720	15560	15560	15560	15560	0
73	20240503	173400	558816720	15560	15560	15560	15560	0
74	20240503	173300	558816720	15560	15560	15560	15560	0
75	20240503	173200	558816720	15560	15560	15560	15560	0
76	20240503	173100	558816720	15560	15560	15560	15560	0
77	20240503	173000	558816720	15560	15560	15560	15560	0
78	20240503	172900	558816720	15560	15560	15560	15560	0
79	20240503	172800	558816720	15560	15560	15560	15560	0
80	20240503	172700	558816720	15560	15560	15560	15560	0
81	20240503	172600	558816720	15560	15560	15560	15560	0
82	20240503	172500	558816720	15560	15560	15560	15560	0
83	20240503	172400	558816720	15560	15560	15560	15560	0
84	20240503	172300	558816720	15560	15560	15560	15560	0
85	20240503	172200	558816720	15560	15560	15560	15560	0
86	20240503	172100	558816720	15560	15560	15560	15560	0
87	20240503	172000	558816720	15560	15560	15560	15560	0
88	20240503	171900	558816720	15560	15560	15560	15560	0
89	20240503	171800	558816720	15560	15560	15560	15560	0
90	20240503	171700	558816720	15560	15560	15560	15560	0
91	20240503	171600	558816720	15560	15560	15560	15560	0
92	20240503	171500	558816720	15560	15560	15560	15560	1498
93	20240503	171400	558816720	15560	15560	15560	15560	0
94	20240503	171300	558816720	15560	15560	15560	15560	0
95	20240503	171200	558816720	15560	15560	15560	15560	0
96	20240503	171100	558816720	15560	15560	15560	15560	0
97	20240503	171000	558816720	15560	15560	15560	15560	0
98	20240503	170900	558816720	15560	15560	15560	15560	0
99	20240503	170800	558816720	15560	15560	15560	15560	0
100	20240503	170700	558816720	15560	15560	15560	15560	0
101	20240503	170600	558816720	15560	15560	15560	15560	0
102	20240503	170500	558816720	15560	15560	15560	15560	0
103	20240503	170400	558816720	15560	15560	15560	15560	0
104	20240503	170300	558816720	15560	15560	15560	15560	0
105	20240503	170200	558816720	15560	15560	15560	15560	0
106	20240503	170100	558816720	15560	15560	15560	15560	0
107	20240503	170000	558816720	15560	15560	15560	15560	0
108	20240503	165900	558816720	15560	15560	15560	15560	0
109	20240503	165800	558816720	15560	15560	15560	15560	0
110	20240503	165700	558816720	15560	15560	15560	15560	0
111	20240503	165600	558816720	15560	15560	15560	15560	0
112	20240503	165500	558816720	15560	15560	15560	15560	0
113	20240503	165400	558816720	15560	15560	15560	15560	0
114	20240503	165300	558816720	15560	15560	15560	15560	0
115	20240503	165200	558816720	15560	15560	15560	15560	0
116	20240503	165100	558816720	15560	15560	15560	15560	0
117	20240503	165000	558816720	15560	15560	15560	15560	0
118	20240503	164900	558816720	15560	15560	15560	15560	0
119	20240503	164800	558816720	15560	15560	15560	15560	0
120	20240503	164700	558816720	15560	15560	15560	15560	0
121	20240503	164600	558816720	15560	15560	15560	15560	0
122	20240503	164500	558816720	15560	15560	15560	15560	1498
123	20240503	164400	558816720	15560	15560	15560	15560	0
124	20240503	164300	558816720	15560	15560	15560	15560	0
125	20240503	164200	558816720	15560	15560	15560	15560	0
126	20240503	164100	558816720	15560	15560	15560	15560	0
127	20240503	164000	558816720	15560	15560	15560	15560	0
128	20240503	163900	558816720	15560	15560	15560	15560	0
129	20240503	163800	558816720	15560	15560	15560	15560	0
130	20240503	163700	558816720	15560	15560	15560	15560	0
131	20240503	163600	558816720	15560	15560	15560	15560	0
132	20240503	163500	558816720	15560	15560	15560	15560	0
133	20240503	163400	558816720	15560	15560	15560	15560	0
134	20240503	163300	558816720	15560	15560	15560	15560	0
135	20240503	163200	558816720	15560	15560	15560	15560	0
136	20240503	163100	558816720	15560	15560	15560	15560	0
137	20240503	163000	558816720	15560	15560	15560	15560	0
138	20240503	162900	558816720	15560	15560	15560	15560	0
139	20240503	162800	558816720	15560	15560	15560	15560	0
140	20240503	162700	558816720	15560	15560	15560	15560	0
141	20240503	162600	558816720	15560	15560	15560	15560	0
142	20240503	162500	558816720	15560	15560	15560	15560	0
143	20240503	162400	558816720	15560	15560	15560	15560	0
144	20240503	162300	558816720	15560	15560	15560	15560	0
145	20240503	162200	558816720	15560	15560	15560	15560	0
146	20240503	162100	558816720	15560	15560	15560	15560	0
147	20240503	162000	558816720	15560	15560	15560	15560	0
148	20240503	161900	558816720	15560	15560	15560	15560	0
149	20240503	161800	558816720	15560	15560	15560	15560	0
150	20240503	161700	558816720	15560	15560	15560	15560	0
151	20240503	161600	558816720	15560	15560	15560	15560	0
152	20240503	161500	558816720	15560	15560	15560	15560	1498
153	20240503	161400	558816720	15560	15560	15560	15560	0
154	20240503	161300	558816720	15560	15560	15560	15560	0
155	20240503	161200	558816720	15560	15560	15560	15560	0
156	20240503	161100	558816720	15560	15560	15560	15560	0
157	20240503	161000	558816720	15560	15560	15560	15560	0
158	20240503	160900	558816720	15560	15560	15560	15560	0
159	20240503	160800	558816720	15560	15560	15560	15560	0
160	20240503	160700	558816720	15560	15560	15560	15560	0
161	20240503	160600	558816720	15560	15560	15560	15560	0
162	20240503	160500	558816720	15560	15560	15560	15560	0
163	20240503	160400	558816720	15560	15560	15560	15560	0
164	20240503	160300	558816720	15560	15560	15560	15560	0
165	20240503	160200	558816720	15560	15560	15560	15560	0
166	20240503	160100	558816720	15560	15560	15560	15560	0
167	20240503	160000	558816720	15560	15560	15560	15560	0
168	20240503	155900	558816720	15560	15560	15560	15560	0
169	20240503	155800	558816720	15560	15560	15560	15560	0
170	20240503	155700	558816720	15560	15560	15560	15560	0
171	20240503	155600	558816720	15560	15560	15560	15560	0
172	20240503	155500	558816720	15560	15560	15560	15560	0
173	20240503	155400	558816720	15560	15560	15560	15560	0
174	20240503	155300	558816720	15560	15560	15560	15560	0
175	20240503	155200	558816720	15560	15560	15560	15560	0
176	20240503	155100	558816720	15560	15560	15560	15560	0
177	20240503	155000	558816720	15560	15560	15560	15560	0
178	20240503	154900	558816720	15560	15560	15560	15560	0
179	20240503	154800	558816720	15560	15560	15560	15560	0
180	20240503	154700	558816720	15560	15560	15560	15560	0
181	20240503	154600	558816720	15560	15560	15560	15560	0
182	20240503	154500	558816720	15560	15560	15560	15560	1498
183	20240503	154400	558816720	15560	15560	15560	15560	0
184	20240503	154300	558816720	15560	15560	15560	15560	0
185	20240503	154200	558816720	15560	15560	15560	15560	0
186	20240503	154100	558816720	15560	15560	15560	15560	0
187	20240503	154000	558816720	15560	15560	15560	15560	0
188	20240503	153900	558816720	15560	15560	15560	15560	0
189	20240503	153800	558816720	15560	15560	15560	15560	0
190	20240503	153700	558816720	15560	15560	15560	15560	0
191	20240503	153600	558816720	15560	15560	15560	15560	0
192	20240503	153500	558816720	15560	15560	15560	15560	0
193	20240503	153400	558816720	15560	15560	15560	15560	0
194	20240503	153300	558816720	15560	15560	15560	15560	0
195	20240503	153200	558816720	15560	15560	15560	15560	0
196	20240503	153100	558816720	15560	15560	15560	15560	0
197	20240503	153000	558816720	15560	15560	15560	15560	1498
198	20240503	152900	535507840	15600	15600	15600	15600	0
199	20240503	152800	535507840	15600	15600	15600	15600	0
200	20240503	152700	535507840	15600	15600	15600	15600	0
201	20240503	152600	535507840	15600	15600	15600	15600	0
202	20240503	152500	535507840	15600	15600	15600	15600	0
203	20240503	152400	535507840	15600	15600	15600	15600	0
204	20240503	152300	535507840	15600	15600	15600	15600	0
205	20240503	152200	535507840	15600	15600	15600	15600	0
206	20240503	152100	535507840	15600	15600	15600	15600	0
207	20240503	152000	535507840	15600	15600	15600	15600	0
208	20240503	151900	535507840	15600	15600	15600	15590	78
209	20240503	151800	534291460	15600	15600	15600	15600	18
210	20240503	151700	534010660	15600	15600	15620	15600	799
211	20240503	151600	521532420	15590	15590	15590	15590	0
212	20240503	151500	521532420	15590	15590	15600	15590	15
213	20240503	151400	521298500	15590	15590	15590	15590	25
214	20240503	151300	520908750	15590	15590	15590	15590	15
215	20240503	151200	520674900	15590	15590	15590	15590	78
216	20240503	151100	519458880	15590	15580	15590	15580	31
217	20240503	151000	518975640	15580	15580	15580	15580	17
218	20240503	150900	518710780	15580	15570	15580	15570	26
219	20240503	150800	518305750	15570	15580	15580	15570	11
220	20240503	150700	518134410	15600	15580	15600	15580	82
221	20240503	150600	516856450	15570	15570	15570	15570	28
222	20240503	150500	516420490	15570	15570	15570	15570	39
223	20240503	150400	515813260	15570	15570	15570	15570	11
224	20240503	150300	515641990	15590	15590	15590	15590	0
225	20240503	150200	515641990	15590	15570	15590	15570	22
226	20240503	150100	515299430	15570	15560	15570	15560	77
227	20240503	150000	514100620	15560	15550	15560	15550	10
228	20240503	145900	513945060	15550	15550	15560	15550	8
229	20240503	145800	513820650	15550	15550	15550	15550	6
230	20240503	145700	513727350	15540	15560	15560	15540	8
231	20240503	145600	513603010	15540	15540	15570	15540	14
232	20240503	145500	513385380	15540	15570	15570	15540	183
233	20240503	145400	510539730	15560	15560	15560	15560	1
234	20240503	145300	510524170	15560	15570	15600	15560	172
235	20240503	145200	507845780	15550	15560	15560	15550	107
236	20240503	145100	506180890	15560	15560	15560	15560	7
237	20240503	145000	506071970	15550	15540	15550	15540	114
238	20240503	144900	504299860	15540	15540	15540	15540	8
239	20240503	144800	504175540	15540	15540	15540	15540	14
240	20240503	144700	503957980	15550	15550	15550	15540	59
241	20240503	144600	503040680	15550	15550	15550	15550	0
242	20240503	144500	503040680	15550	15550	15550	15540	76
243	20240503	144400	501859470	15560	15550	15560	15540	101
244	20240503	144300	500288940	15550	15550	15550	15550	4
245	20240503	144200	500226740	15550	15550	15550	15550	102
246	20240503	144100	498640640	15550	15560	15560	15550	9
247	20240503	144000	498500620	15560	15540	15560	15540	89
248	20240503	143900	497117030	15550	15550	15550	15550	0
249	20240503	143800	497117030	15550	15540	15550	15530	71
250	20240503	143700	496014370	15550	15530	15550	15530	6
251	20240503	143600	495921150	15540	15530	15540	15530	16
252	20240503	143500	495672530	15530	15540	15560	15530	62
253	20240503	143400	494709610	15560	15530	15560	15530	18
254	20240503	143300	494430040	15520	15520	15520	15510	63
255	20240503	143200	493452520	15550	15520	15560	15520	93
256	20240503	143100	492008050	15510	15500	15510	15490	83
257	20240503	143000	490721410	15500	15510	15510	15500	2
258	20240503	142900	490690400	15500	15510	15510	15500	148
259	20240503	142800	488396130	15510	15500	15560	15500	217
260	20240503	142700	485031190	15520	15520	15520	15510	234
261	20240503	142600	481401580	15500	15520	15520	15500	227
262	20240503	142500	477881640	15550	15520	15560	15520	113
263	20240503	142400	476126630	15570	15510	15570	15500	320
264	20240503	142300	471164210	15520	15530	15530	15520	181
265	20240503	142200	468355030	15540	15530	15540	15520	104
266	20240503	142100	466739860	15530	15540	15550	15530	412
267	20240503	142000	460338730	15540	15550	15550	15540	63
268	20240503	141900	459359700	15550	15570	15570	15550	182
269	20240503	141800	456529470	15560	15560	15560	15550	245
270	20240503	141700	452718620	15570	15570	15570	15560	276
271	20240503	141600	448422990	15570	15570	15570	15570	149
272	20240503	141500	446103060	15560	15580	15580	15560	102
273	20240503	141400	444515840	15560	15580	15610	15560	233
274	20240503	141300	440888190	15570	15590	15590	15570	231
275	20240503	141200	437289800	15590	15610	15610	15580	209
276	20240503	141100	434031880	15610	15610	15610	15590	133
277	20240503	141000	431958330	15600	15600	15610	15600	592
278	20240503	140900	422723120	15610	15630	15630	15610	134
279	20240503	140800	420631360	15610	15610	15630	15610	234
280	20240503	140700	416978380	15630	15630	15630	15610	283
281	20240503	140600	412558430	15630	15630	15630	15620	268
282	20240503	140500	408370520	15640	15640	15650	15640	463
283	20240503	140400	401129090	15650	15650	15650	15640	134
284	20240503	140300	399033310	15640	15650	15650	15640	278
285	20240503	140200	394683580	15650	15650	15650	15650	3
286	20240503	140100	394636630	15650	15650	15650	15650	0
287	20240503	140000	394636630	15650	15670	15670	15650	61
288	20240503	135900	393681940	15670	15670	15670	15670	67
289	20240503	135800	392632050	15650	15650	15650	15650	94
290	20240503	135700	391160950	15650	15650	15650	15640	112
291	20240503	135600	389408190	15650	15650	15650	15650	71
292	20240503	135500	388297040	15650	15650	15650	15650	4
293	20240503	135400	388234440	15650	15650	15650	15650	10
294	20240503	135300	388077940	15650	15670	15670	15650	64
295	20240503	135200	387076240	15650	15650	15650	15650	4
296	20240503	135100	387013640	15650	15650	15670	15650	63
297	20240503	135000	386027650	15670	15670	15670	15670	3
298	20240503	134900	385980640	15670	15650	15670	15650	62
299	20240503	134800	385010280	15650	15650	15650	15650	29
300	20240503	134700	384556430	15650	15640	15650	15640	20
301	20240503	134600	384243450	15650	15660	15660	15650	29
302	20240503	134500	383789470	15670	15650	15670	15650	22
303	20240503	134400	383445130	15650	15640	15650	15630	95
304	20240503	134300	381959660	15630	15640	15640	15630	13
305	20240503	134200	381756370	15630	15640	15640	15630	209
306	20240503	134100	378489460	15650	15640	15650	15640	16
307	20240503	134000	378239100	15650	15650	15650	15650	153
308	20240503	133900	375844650	15650	15650	15660	15650	493
309	20240503	133800	368129110	15650	15660	15660	15650	167
310	20240503	133700	365513920	15660	15670	15670	15660	68
311	20240503	133600	364448840	15670	15670	15670	15670	0
312	20240503	133500	364448840	15670	15670	15670	15660	81
313	20240503	133400	363180100	15670	15680	15690	15670	16
314	20240503	133300	362929100	15670	15670	15670	15670	33
315	20240503	133200	362411990	15650	15650	15650	15650	284
316	20240503	133100	357967390	15650	15650	15650	15650	2
317	20240503	133000	357936090	15650	15660	15660	15650	84
318	20240503	132900	356621180	15660	15660	15660	15660	9
319	20240503	132800	356480240	15660	15650	15660	15650	71
320	20240503	132700	355369000	15650	15660	15660	15650	190
321	20240503	132600	352393630	15670	15670	15670	15670	10
322	20240503	132500	352236930	15660	15660	15660	15660	59
323	20240503	132400	351312990	15660	15660	15660	15660	3
324	20240503	132300	351266010	15660	15670	15670	15660	304
325	20240503	132200	346504370	15680	15680	15680	15680	90
326	20240503	132100	345093170	15670	15670	15670	15670	282
327	20240503	132000	340674230	15680	15670	15680	15670	8
328	20240503	131900	340548860	15670	15670	15670	15670	4
329	20240503	131800	340486180	15670	15670	15670	15670	67
330	20240503	131700	339436290	15670	15670	15670	15670	4
331	20240503	131600	339373610	15670	15680	15680	15670	66
332	20240503	131500	338339130	15680	15680	15680	15680	38
333	20240503	131400	337743290	15680	15680	15680	15680	181
334	20240503	131300	334905210	15680	15680	15680	15680	24
335	20240503	131200	334528890	15680	15680	15680	15680	6
336	20240503	131100	334434810	15680	15690	15690	15680	365
337	20240503	131000	328708410	15690	15690	15690	15690	8
338	20240503	130900	328582890	15690	15690	15690	15690	63
339	20240503	130800	327594420	15690	15690	15690	15690	6
340	20240503	130700	327500280	15690	15690	15690	15690	71
341	20240503	130600	326386290	15690	15690	15690	15690	0
342	20240503	130500	326386290	15690	15690	15690	15690	0
343	20240503	130400	326386290	15690	15700	15720	15690	65
344	20240503	130300	325366250	15690	15690	15690	15690	25
345	20240503	130200	324974000	15690	15760	15760	15690	40
346	20240503	130100	324345930	15710	15700	15710	15700	61
347	20240503	130000	323388220	15680	15680	15680	15680	3
348	20240503	125900	323341180	15680	15700	15720	15680	94
349	20240503	125800	321866540	15680	15680	15680	15680	4
350	20240503	125700	321803820	15690	15680	15690	15680	63
351	20240503	125600	320815960	15680	15680	15680	15680	0
352	20240503	125500	320815960	15680	15680	15680	15680	58
353	20240503	125400	319906520	15700	15700	15700	15700	5
354	20240503	125300	319828020	15680	15680	15680	15680	0
355	20240503	125200	319828020	15680	15690	15690	15680	1976
356	20240503	125100	288824630	15740	15700	15740	15700	183
357	20240503	125000	285951490	15690	15690	15690	15690	70
358	20240503	124900	284853190	15700	15700	15700	15700	0
359	20240503	124800	284853190	15700	15700	15700	15700	248
360	20240503	124700	280959590	15700	15700	15700	15700	0
361	20240503	124600	280959590	15700	15700	15700	15700	0
362	20240503	124500	280959590	15700	15700	15700	15700	59
363	20240503	124400	280033290	15690	15690	15690	15690	57
364	20240503	124300	279138960	15690	15680	15690	15680	74
365	20240503	124200	277978490	15700	15700	15700	15700	0
366	20240503	124100	277978490	15700	15700	15700	15700	11
367	20240503	124000	277805790	15690	15680	15690	15680	37
368	20240503	123900	277225300	15680	15680	15680	15680	4
369	20240503	123800	277162580	15680	15680	15680	15680	67
370	20240503	123700	276112020	15680	15680	15680	15680	4
371	20240503	123600	276049300	15680	15680	15680	15680	63
372	20240503	123500	275061460	15680	15680	15680	15680	4
373	20240503	123400	274998740	15680	15680	15690	15680	67
374	20240503	123300	273948170	15680	15680	15680	15680	4
375	20240503	123200	273885450	15690	15680	15690	15680	8
376	20240503	123100	273759970	15680	15690	15690	15680	83
377	20240503	123000	272458330	15680	15680	15680	15680	4
378	20240503	122900	272395610	15690	15680	15690	15680	60
379	20240503	122800	271454800	15680	15680	15680	15680	0
380	20240503	122700	271454800	15680	15680	15680	15680	59
381	20240503	122600	270529680	15680	15680	15680	15680	0
382	20240503	122500	270529680	15680	15680	15680	15680	0
383	20240503	122400	270529680	15680	15680	15680	15680	59
384	20240503	122300	269604560	15690	15690	15690	15690	25
385	20240503	122200	269212310	15690	15680	15690	15680	123
386	20240503	122100	267283570	15680	15680	15680	15680	0
387	20240503	122000	267283570	15680	15680	15680	15680	59
388	20240503	121900	266358450	15690	15690	15690	15690	4
389	20240503	121800	266295690	15690	15690	15690	15690	2
390	20240503	121700	266264310	15680	15690	15690	15680	60
391	20240503	121600	265323500	15690	15690	15690	15690	11
392	20240503	121500	265150910	15690	15680	15690	15680	135
393	20240503	121400	263033380	15680	15690	15690	15680	88
394	20240503	121300	261652700	15690	15710	15710	15690	168
395	20240503	121200	259016430	15700	15700	15700	15700	4
396	20240503	121100	258953630	15700	15700	15700	15700	4
397	20240503	121000	258890830	15700	15700	15700	15700	62
398	20240503	120900	257917430	15690	15690	15690	15690	0
399	20240503	120800	257917430	15690	15690	15690	15690	59
400	20240503	120700	256991720	15690	15690	15690	15690	11
401	20240503	120600	256819130	15690	15700	15700	15690	59
402	20240503	120500	255893310	15730	15730	15730	15730	0
403	20240503	120400	255893310	15730	15730	15730	15730	0
404	20240503	120300	255893310	15730	15710	15730	15710	82
405	20240503	120200	254604100	15720	15720	15720	15720	0
406	20240503	120100	254604100	15720	15700	15720	15690	67
407	20240503	120000	253552420	15700	15700	15700	15700	70
408	20240503	115900	252453420	15720	15700	15720	15690	353
409	20240503	115800	246912250	15700	15710	15710	15700	439
410	20240503	115700	240017060	15720	15710	15720	15710	6
411	20240503	115600	239922780	15710	15720	15720	15710	130
412	20240503	115500	237879810	15720	15720	15720	15720	5
413	20240503	115400	237801210	15720	15720	15720	15720	62
414	20240503	115300	236826570	15720	15720	15720	15720	104
415	20240503	115200	235191690	15720	15730	15730	15720	68
416	20240503	115100	234122570	15730	15730	15730	15730	4
417	20240503	115000	234059650	15720	15720	15720	15720	4
418	20240503	114900	233996770	15720	15720	15720	15720	79
419	20240503	114800	232754890	15720	15720	15720	15720	0
420	20240503	114700	232754890	15720	15730	15730	15720	59
421	20240503	114600	231827390	15730	15730	15730	15730	0
422	20240503	114500	231827390	15730	15730	15730	15720	61
423	20240503	114400	230868190	15740	15730	15740	15730	27
424	20240503	114300	230443460	15730	15720	15730	15720	7
425	20240503	114200	230333390	15720	15720	15730	15720	266
426	20240503	114100	226151840	15720	15720	15720	15720	204
427	20240503	114000	222944960	15720	15720	15720	15720	67
428	20240503	113900	221891720	15720	15720	15720	15720	4
429	20240503	113800	221828840	15720	15710	15720	15710	63
430	20240503	113700	220839070	15710	15710	15710	15710	4
431	20240503	113600	220776230	15710	15710	15710	15710	8
432	20240503	113500	220650550	15710	15720	15720	15710	63
433	20240503	113400	219660780	15710	15710	15710	15710	4
434	20240503	113300	219597940	15710	15720	15720	15710	62
435	20240503	113200	218623900	15720	15720	15720	15710	8
436	20240503	113100	218498180	15720	15710	15720	15710	65
437	20240503	113000	217477010	15710	15710	15710	15710	4
438	20240503	112900	217414170	15710	15710	15710	15710	4
439	20240503	112800	217351330	15710	15710	15710	15710	64
440	20240503	112700	216345890	15730	15730	15760	15730	5
441	20240503	112600	216267170	15710	15720	15720	15710	125
442	20240503	112500	214302760	15720	15720	15720	15720	118
443	20240503	112400	212447800	15730	15730	15730	15730	128
444	20240503	112300	210434360	15740	15750	15760	15740	26
445	20240503	112200	210025030	15740	15730	15740	15730	388
446	20240503	112100	203920960	15730	15740	15740	15730	63
447	20240503	112000	202929950	15730	15730	15730	15730	12
448	20240503	111900	202741190	15760	15760	15760	15760	0
449	20240503	111800	202741190	15760	15740	15770	15740	116
450	20240503	111700	200913560	15730	15730	15730	15730	59
451	20240503	111600	199985490	15740	15740	15740	15740	0
452	20240503	111500	199985490	15740	15740	15740	15740	6
453	20240503	111400	199891050	15730	15730	15730	15730	58
454	20240503	111300	198978710	15730	15730	15730	15730	41
455	20240503	111200	198333780	15730	15740	15740	15730	43
456	20240503	111100	197657380	15750	15770	15770	15750	2
457	20240503	111000	197625860	15750	15760	15770	15750	97
458	20240503	110900	196097140	15760	15760	15760	15760	79
459	20240503	110800	194852100	15760	15730	15760	15730	283
460	20240503	110700	190400480	15710	15710	15710	15710	59
461	20240503	110600	189473590	15720	15720	15720	15720	24
462	20240503	110500	189096310	15710	15720	15720	15710	63
463	20240503	110400	188106070	15730	15720	15730	15720	39
464	20240503	110300	187492680	15720	15720	15720	15720	38
465	20240503	110200	186895320	15720	15730	15730	15720	191
466	20240503	110100	183891250	15730	15730	15740	15730	12
467	20240503	110000	183702450	15740	15740	15740	15730	143
468	20240503	105900	181451810	15750	15750	15750	15740	270
469	20240503	105800	177199450	15760	15760	15760	15760	114
470	20240503	105700	175402810	15760	15760	15760	15760	8
471	20240503	105600	175276730	15770	15770	15770	15770	1
472	20240503	105500	175260960	15760	15770	15770	15760	94
473	20240503	105400	173779170	15770	15770	15770	15770	34
474	20240503	105300	173242990	15770	15780	15780	15770	58
475	20240503	105200	172328270	15820	15810	15820	15800	153
476	20240503	105100	169909330	15820	15780	15820	15780	103
477	20240503	105000	168282420	15770	15770	15770	15770	0
478	20240503	104900	168282420	15770	15770	15770	15770	0
479	20240503	104800	168282420	15770	15780	15790	15770	63
480	20240503	104700	167288760	15800	15770	15800	15770	73
481	20240503	104600	166137230	15760	15760	15760	15760	59
482	20240503	104500	165207390	15760	15760	15760	15760	0
483	20240503	104400	165207390	15760	15760	15770	15750	67
484	20240503	104300	164151710	15760	15770	15770	15760	29
485	20240503	104200	163694580	15770	15770	15770	15770	7
486	20240503	104100	163584190	15760	15760	15770	15750	259
487	20240503	104000	159503180	15760	15840	15840	15760	2978
488	20240503	103900	112459600	15830	15830	15830	15830	111
489	20240503	103800	110702470	15840	15840	15850	15840	416
490	20240503	103700	104113000	15840	15840	15840	15840	67
491	20240503	103600	103051720	15840	15840	15840	15840	8
492	20240503	103500	102925000	15840	15840	15840	15840	8
493	20240503	103400	102798280	15840	15850	15850	15840	79
494	20240503	103300	101546300	15860	15850	15860	15850	10
495	20240503	103200	101387740	15850	15870	15880	15850	118
496	20240503	103100	99516730	15880	15850	15880	15840	95
497	20240503	103000	98010990	15840	15850	15850	15840	160
498	20240503	102900	95475030	15850	15850	15850	15850	8
499	20240503	102800	95348230	15850	15850	15850	15850	8
500	20240503	102700	95221430	15850	15850	15850	15850	68
501	20240503	102600	94143630	15860	15860	15860	15860	0
502	20240503	102500	94143630	15860	15860	15860	15850	61
503	20240503	102400	93176750	15860	15870	15870	15860	3
504	20240503	102300	93129160	15850	15860	15860	15850	59
505	20240503	102200	92193990	15880	15870	15880	15870	46
506	20240503	102100	91463960	15860	15860	15870	15860	12
507	20240503	102000	91273540	15850	15860	15860	15850	287
508	20240503	101900	86723080	15870	15870	15870	15870	2
509	20240503	101800	86691340	15870	15860	15870	15860	62
510	20240503	101700	85707990	15870	15870	15870	15870	31
511	20240503	101600	85216020	15860	15860	15860	15860	275
512	20240503	101500	80854520	15860	15860	15860	15860	0
513	20240503	101400	80854520	15860	15860	15860	15860	0
514	20240503	101300	80854520	15860	15870	15870	15860	62
515	20240503	101200	79871170	15870	15860	15870	15860	30
516	20240503	101100	79395110	15860	15860	15860	15860	66
517	20240503	101000	78348350	15860	15860	15860	15860	82
518	20240503	100900	77047830	15860	15860	15880	15860	98
519	20240503	100800	75492870	15880	15880	15880	15880	34
520	20240503	100700	74952950	15860	15860	15860	15860	0
521	20240503	100600	74952950	15860	15870	15870	15860	99
522	20240503	100500	73382180	15860	15870	15870	15860	9
523	20240503	100400	73239430	15860	15860	15870	15860	90
524	20240503	100300	71811810	15860	15880	15880	15860	193
525	20240503	100200	68749000	15880	15870	15880	15870	75
526	20240503	100100	67558650	15890	15890	15890	15890	7
527	20240503	100000	67447420	15890	15880	15890	15870	52
528	20240503	095900	66622130	15870	15870	15870	15870	59
529	20240503	095800	65685800	15880	15880	15880	15880	0
530	20240503	095700	65685800	15880	15890	15890	15880	59
531	20240503	095600	64748870	15900	15880	15900	15880	4
532	20240503	095500	64685320	15880	15880	15900	15880	116
533	20240503	095400	62843220	15890	15890	15890	15890	1
534	20240503	095300	62827330	15900	15890	15900	15890	56
535	20240503	095200	61937420	15880	15880	15880	15880	122
536	20240503	095100	60000060	15890	15890	15890	15890	3
537	20240503	095000	59952390	15880	15870	15880	15860	61
538	20240503	094900	58984880	15890	15880	15890	15880	11
539	20240503	094800	58810190	15860	15860	15860	15860	59
540	20240503	094700	57874450	15860	15860	15860	15860	49
541	20240503	094600	57097310	15860	15860	15860	15860	2
542	20240503	094500	57065590	15860	15860	15880	15860	10
543	20240503	094400	56906970	15860	15860	15860	15860	16
544	20240503	094300	56653210	15860	15860	15860	15860	42
545	20240503	094200	55987090	15880	15880	15880	15880	0
546	20240503	094100	55987090	15880	15850	15880	15850	233
547	20240503	094000	52290300	15860	15880	15880	15860	348
548	20240503	093900	46770360	15880	15880	15880	15880	6
549	20240503	093800	46675080	15870	15870	15870	15870	65
550	20240503	093700	45643530	15870	15870	15870	15870	0
551	20240503	093600	45643530	15870	15890	15890	15870	85
552	20240503	093500	44294450	15880	15880	15880	15880	22
553	20240503	093400	43945090	15880	15870	15880	15870	60
554	20240503	093300	42992880	15880	15880	15880	15880	1
555	20240503	093200	42977000	15870	15870	15870	15870	76
556	20240503	093100	41770880	15890	15890	15890	15890	1
557	20240503	093000	41754990	15860	15880	15880	15860	377
558	20240503	092900	35768510	15880	15880	15880	15880	139
559	20240503	092800	33561190	15880	15880	15880	15880	50
560	20240503	092700	32767190	15860	15860	15860	15860	0
561	20240503	092600	32767190	15860	15860	15860	15860	59
562	20240503	092500	31831450	15870	15870	15870	15870	3
563	20240503	092400	31783840	15870	15880	15880	15870	56
564	20240503	092300	30895110	15900	15890	15900	15890	40
565	20240503	092200	30259200	15900	15890	15900	15870	230
566	20240503	092100	26606050	15890	15870	15890	15870	82
567	20240503	092000	25304680	15870	15870	15870	15870	7
568	20240503	091900	25193590	15860	15890	15890	15860	25
569	20240503	091800	24796940	15870	15870	15870	15870	0
570	20240503	091700	24796940	15870	15880	15880	15870	59
571	20240503	091600	23860550	15870	15890	15890	15870	34
572	20240503	091500	23320530	15880	15890	15890	15870	84
573	20240503	091400	21986970	15870	15880	15880	15870	17
574	20240503	091300	21717090	15870	15870	15870	15870	0
575	20240503	091200	21717090	15870	15890	15890	15870	60
576	20240503	091100	20764790	15880	15880	15880	15880	0
577	20240503	091000	20764790	15880	15880	15880	15880	105
578	20240503	090900	19097390	15870	15880	15880	15870	46
579	20240503	090800	18367330	15870	15890	15890	15870	60
580	20240503	090700	17414770	15880	15880	15880	15880	10
581	20240503	090600	17255970	15890	15890	15890	15890	26
582	20240503	090500	16842830	15890	15850	15910	15850	115
583	20240503	090400	15017380	15860	15880	15880	15860	18
584	20240503	090300	14731820	15900	15910	15910	15900	3
585	20240503	090200	14684110	15930	15860	15930	15860	35
586	20240503	090100	14128940	15910	15880	15930	15850	178
587	20240503	090000	11301930	15930	15850	15930	15850	713