KissMeData/311320/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	211000	422434080	12340	12340	12340	12340	485
3	20240503	210900	422434080	12340	12340	12340	12340	0
4	20240503	210800	422434080	12340	12340	12340	12340	0
5	20240503	210700	422434080	12340	12340	12340	12340	0
6	20240503	210600	422434080	12340	12340	12340	12340	0
7	20240503	210500	422434080	12340	12340	12340	12340	0
8	20240503	210400	422434080	12340	12340	12340	12340	0
9	20240503	210300	422434080	12340	12340	12340	12340	0
10	20240503	210200	422434080	12340	12340	12340	12340	0
11	20240503	210100	422434080	12340	12340	12340	12340	0
12	20240503	210000	422434080	12340	12340	12340	12340	0
13	20240503	205900	422434080	12340	12340	12340	12340	0
14	20240503	205800	422434080	12340	12340	12340	12340	0
15	20240503	205700	422434080	12340	12340	12340	12340	0
16	20240503	205600	422434080	12340	12340	12340	12340	0
17	20240503	205500	422434080	12340	12340	12340	12340	0
18	20240503	205400	422434080	12340	12340	12340	12340	0
19	20240503	205300	422434080	12340	12340	12340	12340	0
20	20240503	205200	422434080	12340	12340	12340	12340	0
21	20240503	205100	422434080	12340	12340	12340	12340	0
22	20240503	205000	422434080	12340	12340	12340	12340	0
23	20240503	204900	422434080	12340	12340	12340	12340	0
24	20240503	204800	422434080	12340	12340	12340	12340	0
25	20240503	204700	422434080	12340	12340	12340	12340	0
26	20240503	204600	422434080	12340	12340	12340	12340	0
27	20240503	204500	422434080	12340	12340	12340	12340	0
28	20240503	204400	422434080	12340	12340	12340	12340	0
29	20240503	204300	422434080	12340	12340	12340	12340	0
30	20240503	204200	422434080	12340	12340	12340	12340	0
31	20240503	204100	422434080	12340	12340	12340	12340	0
32	20240503	204000	422434080	12340	12340	12340	12340	485
33	20240503	203900	422434080	12340	12340	12340	12340	0
34	20240503	203800	422434080	12340	12340	12340	12340	0
35	20240503	203700	422434080	12340	12340	12340	12340	0
36	20240503	203600	422434080	12340	12340	12340	12340	0
37	20240503	203500	422434080	12340	12340	12340	12340	0
38	20240503	203400	422434080	12340	12340	12340	12340	0
39	20240503	203300	422434080	12340	12340	12340	12340	0
40	20240503	203200	422434080	12340	12340	12340	12340	0
41	20240503	203100	422434080	12340	12340	12340	12340	0
42	20240503	203000	422434080	12340	12340	12340	12340	0
43	20240503	202900	422434080	12340	12340	12340	12340	0
44	20240503	202800	422434080	12340	12340	12340	12340	0
45	20240503	202700	422434080	12340	12340	12340	12340	0
46	20240503	202600	422434080	12340	12340	12340	12340	0
47	20240503	202500	422434080	12340	12340	12340	12340	0
48	20240503	202400	422434080	12340	12340	12340	12340	0
49	20240503	202300	422434080	12340	12340	12340	12340	0
50	20240503	202200	422434080	12340	12340	12340	12340	0
51	20240503	202100	422434080	12340	12340	12340	12340	0
52	20240503	202000	422434080	12340	12340	12340	12340	0
53	20240503	201900	422434080	12340	12340	12340	12340	0
54	20240503	201800	422434080	12340	12340	12340	12340	0
55	20240503	201700	422434080	12340	12340	12340	12340	0
56	20240503	201600	422434080	12340	12340	12340	12340	0
57	20240503	201500	422434080	12340	12340	12340	12340	0
58	20240503	201400	422434080	12340	12340	12340	12340	0
59	20240503	201300	422434080	12340	12340	12340	12340	0
60	20240503	201200	422434080	12340	12340	12340	12340	0
61	20240503	201100	422434080	12340	12340	12340	12340	0
62	20240503	201000	422434080	12340	12340	12340	12340	485
63	20240503	200900	422434080	12340	12340	12340	12340	0
64	20240503	200800	422434080	12340	12340	12340	12340	0
65	20240503	200700	422434080	12340	12340	12340	12340	0
66	20240503	200600	422434080	12340	12340	12340	12340	0
67	20240503	200500	422434080	12340	12340	12340	12340	0
68	20240503	200400	422434080	12340	12340	12340	12340	0
69	20240503	200300	422434080	12340	12340	12340	12340	0
70	20240503	200200	422434080	12340	12340	12340	12340	0
71	20240503	200100	422434080	12340	12340	12340	12340	0
72	20240503	200000	422434080	12340	12340	12340	12340	0
73	20240503	195900	422434080	12340	12340	12340	12340	0
74	20240503	195800	422434080	12340	12340	12340	12340	0
75	20240503	195700	422434080	12340	12340	12340	12340	0
76	20240503	195600	422434080	12340	12340	12340	12340	0
77	20240503	195500	422434080	12340	12340	12340	12340	0
78	20240503	195400	422434080	12340	12340	12340	12340	0
79	20240503	195300	422434080	12340	12340	12340	12340	0
80	20240503	195200	422434080	12340	12340	12340	12340	0
81	20240503	195100	422434080	12340	12340	12340	12340	0
82	20240503	195000	422434080	12340	12340	12340	12340	0
83	20240503	194900	422434080	12340	12340	12340	12340	0
84	20240503	194800	422434080	12340	12340	12340	12340	0
85	20240503	194700	422434080	12340	12340	12340	12340	0
86	20240503	194600	422434080	12340	12340	12340	12340	0
87	20240503	194500	422434080	12340	12340	12340	12340	0
88	20240503	194400	422434080	12340	12340	12340	12340	0
89	20240503	194300	422434080	12340	12340	12340	12340	0
90	20240503	194200	422434080	12340	12340	12340	12340	0
91	20240503	194100	422434080	12340	12340	12340	12340	0
92	20240503	194000	422434080	12340	12340	12340	12340	485
93	20240503	193900	422434080	12340	12340	12340	12340	0
94	20240503	193800	422434080	12340	12340	12340	12340	0
95	20240503	193700	422434080	12340	12340	12340	12340	0
96	20240503	193600	422434080	12340	12340	12340	12340	0
97	20240503	193500	422434080	12340	12340	12340	12340	0
98	20240503	193400	422434080	12340	12340	12340	12340	0
99	20240503	193300	422434080	12340	12340	12340	12340	0
100	20240503	193200	422434080	12340	12340	12340	12340	0
101	20240503	193100	422434080	12340	12340	12340	12340	0
102	20240503	193000	422434080	12340	12340	12340	12340	0
103	20240503	192900	422434080	12340	12340	12340	12340	0
104	20240503	192800	422434080	12340	12340	12340	12340	0
105	20240503	192700	422434080	12340	12340	12340	12340	0
106	20240503	192600	422434080	12340	12340	12340	12340	0
107	20240503	192500	422434080	12340	12340	12340	12340	0
108	20240503	192400	422434080	12340	12340	12340	12340	0
109	20240503	192300	422434080	12340	12340	12340	12340	0
110	20240503	192200	422434080	12340	12340	12340	12340	0
111	20240503	192100	422434080	12340	12340	12340	12340	0
112	20240503	192000	422434080	12340	12340	12340	12340	0
113	20240503	191900	422434080	12340	12340	12340	12340	0
114	20240503	191800	422434080	12340	12340	12340	12340	0
115	20240503	191700	422434080	12340	12340	12340	12340	0
116	20240503	191600	422434080	12340	12340	12340	12340	0
117	20240503	191500	422434080	12340	12340	12340	12340	0
118	20240503	191400	422434080	12340	12340	12340	12340	0
119	20240503	191300	422434080	12340	12340	12340	12340	0
120	20240503	191200	422434080	12340	12340	12340	12340	0
121	20240503	191100	422434080	12340	12340	12340	12340	0
122	20240503	191000	422434080	12340	12340	12340	12340	485
123	20240503	190900	422434080	12340	12340	12340	12340	0
124	20240503	190800	422434080	12340	12340	12340	12340	0
125	20240503	190700	422434080	12340	12340	12340	12340	0
126	20240503	190600	422434080	12340	12340	12340	12340	0
127	20240503	190500	422434080	12340	12340	12340	12340	0
128	20240503	190400	422434080	12340	12340	12340	12340	0
129	20240503	190300	422434080	12340	12340	12340	12340	0
130	20240503	190200	422434080	12340	12340	12340	12340	0
131	20240503	190100	422434080	12340	12340	12340	12340	0
132	20240503	190000	422434080	12340	12340	12340	12340	0
133	20240503	185900	422434080	12340	12340	12340	12340	0
134	20240503	185800	422434080	12340	12340	12340	12340	0
135	20240503	185700	422434080	12340	12340	12340	12340	0
136	20240503	185600	422434080	12340	12340	12340	12340	0
137	20240503	185500	422434080	12340	12340	12340	12340	0
138	20240503	185400	422434080	12340	12340	12340	12340	0
139	20240503	185300	422434080	12340	12340	12340	12340	0
140	20240503	185200	422434080	12340	12340	12340	12340	0
141	20240503	185100	422434080	12340	12340	12340	12340	0
142	20240503	185000	422434080	12340	12340	12340	12340	0
143	20240503	184900	422434080	12340	12340	12340	12340	0
144	20240503	184800	422434080	12340	12340	12340	12340	0
145	20240503	184700	422434080	12340	12340	12340	12340	0
146	20240503	184600	422434080	12340	12340	12340	12340	0
147	20240503	184500	422434080	12340	12340	12340	12340	0
148	20240503	184400	422434080	12340	12340	12340	12340	0
149	20240503	184300	422434080	12340	12340	12340	12340	0
150	20240503	184200	422434080	12340	12340	12340	12340	0
151	20240503	184100	422434080	12340	12340	12340	12340	0
152	20240503	184000	422434080	12340	12340	12340	12340	485
153	20240503	183900	422434080	12340	12340	12340	12340	0
154	20240503	183800	422434080	12340	12340	12340	12340	0
155	20240503	183700	422434080	12340	12340	12340	12340	0
156	20240503	183600	422434080	12340	12340	12340	12340	0
157	20240503	183500	422434080	12340	12340	12340	12340	0
158	20240503	183400	422434080	12340	12340	12340	12340	0
159	20240503	183300	422434080	12340	12340	12340	12340	0
160	20240503	183200	422434080	12340	12340	12340	12340	0
161	20240503	183100	422434080	12340	12340	12340	12340	0
162	20240503	183000	422434080	12340	12340	12340	12340	0
163	20240503	182900	422434080	12340	12340	12340	12340	0
164	20240503	182800	422434080	12340	12340	12340	12340	0
165	20240503	182700	422434080	12340	12340	12340	12340	0
166	20240503	182600	422434080	12340	12340	12340	12340	0
167	20240503	182500	422434080	12340	12340	12340	12340	0
168	20240503	182400	422434080	12340	12340	12340	12340	0
169	20240503	182300	422434080	12340	12340	12340	12340	0
170	20240503	182200	422434080	12340	12340	12340	12340	0
171	20240503	182100	422434080	12340	12340	12340	12340	0
172	20240503	182000	422434080	12340	12340	12340	12340	0
173	20240503	181900	422434080	12340	12340	12340	12340	0
174	20240503	181800	422434080	12340	12340	12340	12340	0
175	20240503	181700	422434080	12340	12340	12340	12340	0
176	20240503	181600	422434080	12340	12340	12340	12340	0
177	20240503	181500	422434080	12340	12340	12340	12340	0
178	20240503	181400	422434080	12340	12340	12340	12340	0
179	20240503	181300	422434080	12340	12340	12340	12340	0
180	20240503	181200	422434080	12340	12340	12340	12340	0
181	20240503	181100	422434080	12340	12340	12340	12340	0
182	20240503	181000	422434080	12340	12340	12340	12340	485
183	20240503	180900	422434080	12340	12340	12340	12340	0
184	20240503	180800	422434080	12340	12340	12340	12340	0
185	20240503	180700	422434080	12340	12340	12340	12340	0
186	20240503	180600	422434080	12340	12340	12340	12340	0
187	20240503	180500	422434080	12340	12340	12340	12340	0
188	20240503	180400	422434080	12340	12340	12340	12340	0
189	20240503	180300	422434080	12340	12340	12340	12340	0
190	20240503	180200	422434080	12340	12340	12340	12340	0
191	20240503	180100	422434080	12340	12340	12340	12340	0
192	20240503	180000	422434080	12340	12340	12340	12340	0
193	20240503	175900	422434080	12340	12340	12340	12340	0
194	20240503	175800	422434080	12340	12340	12340	12340	0
195	20240503	175700	422434080	12340	12340	12340	12340	0
196	20240503	175600	422434080	12340	12340	12340	12340	0
197	20240503	175500	422434080	12340	12340	12340	12340	0
198	20240503	175400	422434080	12340	12340	12340	12340	0
199	20240503	175300	422434080	12340	12340	12340	12340	0
200	20240503	175200	422434080	12340	12340	12340	12340	0
201	20240503	175100	422434080	12340	12340	12340	12340	0
202	20240503	175000	422434080	12340	12340	12340	12340	0
203	20240503	174900	422434080	12340	12340	12340	12340	0
204	20240503	174800	422434080	12340	12340	12340	12340	0
205	20240503	174700	422434080	12340	12340	12340	12340	0
206	20240503	174600	422434080	12340	12340	12340	12340	0
207	20240503	174500	422434080	12340	12340	12340	12340	0
208	20240503	174400	422434080	12340	12340	12340	12340	0
209	20240503	174300	422434080	12340	12340	12340	12340	0
210	20240503	174200	422434080	12340	12340	12340	12340	0
211	20240503	174100	422434080	12340	12340	12340	12340	0
212	20240503	174000	422434080	12340	12340	12340	12340	485
213	20240503	173900	422434080	12340	12340	12340	12340	0
214	20240503	173800	422434080	12340	12340	12340	12340	0
215	20240503	173700	422434080	12340	12340	12340	12340	0
216	20240503	173600	422434080	12340	12340	12340	12340	0
217	20240503	173500	422434080	12340	12340	12340	12340	0
218	20240503	173400	422434080	12340	12340	12340	12340	0
219	20240503	173300	422434080	12340	12340	12340	12340	0
220	20240503	173200	422434080	12340	12340	12340	12340	0
221	20240503	173100	422434080	12340	12340	12340	12340	0
222	20240503	173000	422434080	12340	12340	12340	12340	0
223	20240503	172900	422434080	12340	12340	12340	12340	0
224	20240503	172800	422434080	12340	12340	12340	12340	0
225	20240503	172700	422434080	12340	12340	12340	12340	0
226	20240503	172600	422434080	12340	12340	12340	12340	0
227	20240503	172500	422434080	12340	12340	12340	12340	0
228	20240503	172400	422434080	12340	12340	12340	12340	0
229	20240503	172300	422434080	12340	12340	12340	12340	0
230	20240503	172200	422434080	12340	12340	12340	12340	0
231	20240503	172100	422434080	12340	12340	12340	12340	0
232	20240503	172000	422434080	12340	12340	12340	12340	0
233	20240503	171900	422434080	12340	12340	12340	12340	0
234	20240503	171800	422434080	12340	12340	12340	12340	0
235	20240503	171700	422434080	12340	12340	12340	12340	0
236	20240503	171600	422434080	12340	12340	12340	12340	0
237	20240503	171500	422434080	12340	12340	12340	12340	0
238	20240503	171400	422434080	12340	12340	12340	12340	0
239	20240503	171300	422434080	12340	12340	12340	12340	0
240	20240503	171200	422434080	12340	12340	12340	12340	0
241	20240503	171100	422434080	12340	12340	12340	12340	0
242	20240503	171000	422434080	12340	12340	12340	12340	485
243	20240503	170900	422434080	12340	12340	12340	12340	0
244	20240503	170800	422434080	12340	12340	12340	12340	0
245	20240503	170700	422434080	12340	12340	12340	12340	0
246	20240503	170600	422434080	12340	12340	12340	12340	0
247	20240503	170500	422434080	12340	12340	12340	12340	0
248	20240503	170400	422434080	12340	12340	12340	12340	0
249	20240503	170300	422434080	12340	12340	12340	12340	0
250	20240503	170200	422434080	12340	12340	12340	12340	0
251	20240503	170100	422434080	12340	12340	12340	12340	0
252	20240503	170000	422434080	12340	12340	12340	12340	0
253	20240503	165900	422434080	12340	12340	12340	12340	0
254	20240503	165800	422434080	12340	12340	12340	12340	0
255	20240503	165700	422434080	12340	12340	12340	12340	0
256	20240503	165600	422434080	12340	12340	12340	12340	0
257	20240503	165500	422434080	12340	12340	12340	12340	0
258	20240503	165400	422434080	12340	12340	12340	12340	0
259	20240503	165300	422434080	12340	12340	12340	12340	0
260	20240503	165200	422434080	12340	12340	12340	12340	0
261	20240503	165100	422434080	12340	12340	12340	12340	0
262	20240503	165000	422434080	12340	12340	12340	12340	0
263	20240503	164900	422434080	12340	12340	12340	12340	0
264	20240503	164800	422434080	12340	12340	12340	12340	0
265	20240503	164700	422434080	12340	12340	12340	12340	0
266	20240503	164600	422434080	12340	12340	12340	12340	0
267	20240503	164500	422434080	12340	12340	12340	12340	0
268	20240503	164400	422434080	12340	12340	12340	12340	0
269	20240503	164300	422434080	12340	12340	12340	12340	0
270	20240503	164200	422434080	12340	12340	12340	12340	0
271	20240503	164100	422434080	12340	12340	12340	12340	0
272	20240503	164000	422434080	12340	12340	12340	12340	485
273	20240503	163900	422434080	12340	12340	12340	12340	0
274	20240503	163800	422434080	12340	12340	12340	12340	0
275	20240503	163700	422434080	12340	12340	12340	12340	0
276	20240503	163600	422434080	12340	12340	12340	12340	0
277	20240503	163500	422434080	12340	12340	12340	12340	0
278	20240503	163400	422434080	12340	12340	12340	12340	0
279	20240503	163300	422434080	12340	12340	12340	12340	0
280	20240503	163200	422434080	12340	12340	12340	12340	0
281	20240503	163100	422434080	12340	12340	12340	12340	0
282	20240503	163000	422434080	12340	12340	12340	12340	0
283	20240503	162900	422434080	12340	12340	12340	12340	0
284	20240503	162800	422434080	12340	12340	12340	12340	0
285	20240503	162700	422434080	12340	12340	12340	12340	0
286	20240503	162600	422434080	12340	12340	12340	12340	0
287	20240503	162500	422434080	12340	12340	12340	12340	0
288	20240503	162400	422434080	12340	12340	12340	12340	0
289	20240503	162300	422434080	12340	12340	12340	12340	0
290	20240503	162200	422434080	12340	12340	12340	12340	0
291	20240503	162100	422434080	12340	12340	12340	12340	0
292	20240503	162000	422434080	12340	12340	12340	12340	0
293	20240503	161900	422434080	12340	12340	12340	12340	0
294	20240503	161800	422434080	12340	12340	12340	12340	0
295	20240503	161700	422434080	12340	12340	12340	12340	0
296	20240503	161600	422434080	12340	12340	12340	12340	0
297	20240503	161500	422434080	12340	12340	12340	12340	0
298	20240503	161400	422434080	12340	12340	12340	12340	0
299	20240503	161300	422434080	12340	12340	12340	12340	0
300	20240503	161200	422434080	12340	12340	12340	12340	0
301	20240503	161100	422434080	12340	12340	12340	12340	0
302	20240503	161000	422434080	12340	12340	12340	12340	485
303	20240503	160900	422434080	12340	12340	12340	12340	0
304	20240503	160800	422434080	12340	12340	12340	12340	0
305	20240503	160700	422434080	12340	12340	12340	12340	0
306	20240503	160600	422434080	12340	12340	12340	12340	0
307	20240503	160500	422434080	12340	12340	12340	12340	0
308	20240503	160400	422434080	12340	12340	12340	12340	0
309	20240503	160300	422434080	12340	12340	12340	12340	0
310	20240503	160200	422434080	12340	12340	12340	12340	0
311	20240503	160100	422434080	12340	12340	12340	12340	0
312	20240503	160000	422434080	12340	12340	12340	12340	0
313	20240503	155900	422434080	12340	12340	12340	12340	0
314	20240503	155800	422434080	12340	12340	12340	12340	0
315	20240503	155700	422434080	12340	12340	12340	12340	0
316	20240503	155600	422434080	12340	12340	12340	12340	0
317	20240503	155500	422434080	12340	12340	12340	12340	0
318	20240503	155400	422434080	12340	12340	12340	12340	0
319	20240503	155300	422434080	12340	12340	12340	12340	0
320	20240503	155200	422434080	12340	12340	12340	12340	0
321	20240503	155100	422434080	12340	12340	12340	12340	0
322	20240503	155000	422434080	12340	12340	12340	12340	0
323	20240503	154900	422434080	12340	12340	12340	12340	0
324	20240503	154800	422434080	12340	12340	12340	12340	0
325	20240503	154700	422434080	12340	12340	12340	12340	0
326	20240503	154600	422434080	12340	12340	12340	12340	0
327	20240503	154500	422434080	12340	12340	12340	12340	0
328	20240503	154400	422434080	12340	12340	12340	12340	0
329	20240503	154300	422434080	12340	12340	12340	12340	0
330	20240503	154200	422434080	12340	12340	12340	12340	0
331	20240503	154100	422434080	12340	12340	12340	12340	0
332	20240503	154000	422434080	12340	12340	12340	12340	485
333	20240503	153900	422434080	12340	12340	12340	12340	0
334	20240503	153800	422434080	12340	12340	12340	12340	0
335	20240503	153700	422434080	12340	12340	12340	12340	0
336	20240503	153600	422434080	12340	12340	12340	12340	0
337	20240503	153500	422434080	12340	12340	12340	12340	0
338	20240503	153400	422434080	12340	12340	12340	12340	0
339	20240503	153300	422434080	12340	12340	12340	12340	0
340	20240503	153200	422434080	12340	12340	12340	12340	0
341	20240503	153100	422434080	12340	12340	12340	12340	0
342	20240503	153000	422434080	12340	12340	12340	12340	485
343	20240503	152900	416449180	12360	12360	12360	12360	0
344	20240503	152800	416449180	12360	12360	12360	12360	0
345	20240503	152700	416449180	12360	12360	12360	12360	0
346	20240503	152600	416449180	12360	12360	12360	12360	0
347	20240503	152500	416449180	12360	12360	12360	12360	0
348	20240503	152400	416449180	12360	12360	12360	12360	0
349	20240503	152300	416449180	12360	12360	12360	12360	0
350	20240503	152200	416449180	12360	12360	12360	12360	0
351	20240503	152100	416449180	12360	12360	12360	12360	0
352	20240503	152000	416449180	12360	12360	12360	12360	0
353	20240503	151900	416449180	12360	12360	12360	12360	0
354	20240503	151800	416449180	12360	12350	12360	12330	1045
355	20240503	151700	403554400	12360	12360	12360	12360	15
356	20240503	151600	403369000	12340	12350	12360	12340	153
357	20240503	151500	401480790	12340	12350	12360	12340	118
358	20240503	151400	400024490	12360	12350	12360	12340	183
359	20240503	151300	397765360	12360	12340	12360	12340	129
360	20240503	151200	396173140	12340	12350	12360	12340	147
361	20240503	151100	394358270	12360	12360	12360	12340	124
362	20240503	151000	392827550	12330	12330	12360	12330	144
363	20240503	150900	391051850	12330	12340	12340	12330	159
364	20240503	150800	389091180	12330	12330	12360	12330	152
365	20240503	150700	387216630	12330	12340	12350	12330	120
366	20240503	150600	385736370	12330	12340	12360	12330	199
367	20240503	150500	383281330	12330	12330	12360	12330	115
368	20240503	150400	381863260	12330	12350	12360	12330	4986
369	20240503	150300	320320650	12350	12350	12360	12350	115
370	20240503	150200	318900360	12350	12360	12360	12350	461
371	20240503	150100	313203230	12360	12360	12370	12360	143
372	20240503	150000	311435700	12360	12360	12370	12360	115
373	20240503	145900	310014260	12360	12370	12370	12360	152
374	20240503	145800	308135450	12360	12360	12410	12360	126
375	20240503	145700	306577840	12410	12360	12410	12360	144
376	20240503	145600	304797670	12360	12370	12410	12360	115
377	20240503	145500	303376020	12360	12360	12370	12360	138
378	20240503	145400	301669760	12360	12360	12360	12360	28
379	20240503	145300	301323680	12410	12410	12410	12410	0
380	20240503	145200	301323680	12410	12410	12410	12410	0
381	20240503	145100	301323680	12410	12410	12410	12410	0
382	20240503	145000	301323680	12410	12410	12410	12410	0
383	20240503	144900	301323680	12410	12410	12410	12410	0
384	20240503	144800	301323680	12410	12410	12410	12410	0
385	20240503	144700	301323680	12410	12410	12410	12410	0
386	20240503	144600	301323680	12410	12410	12410	12410	0
387	20240503	144500	301323680	12410	12400	12410	12400	210
388	20240503	144400	298718230	12400	12380	12400	12360	1246
389	20240503	144300	283305110	12390	12390	12390	12390	0
390	20240503	144200	283305110	12390	12390	12390	12390	0
391	20240503	144100	283305110	12390	12390	12390	12390	0
392	20240503	144000	283305110	12390	12390	12390	12390	0
393	20240503	143900	283305110	12390	12400	12400	12390	3
394	20240503	143800	283267920	12410	12410	12410	12410	0
395	20240503	143700	283267920	12410	12410	12410	12410	0
396	20240503	143600	283267920	12410	12400	12410	12400	1052
397	20240503	143500	270222600	12410	12410	12410	12410	0
398	20240503	143400	270222600	12410	12410	12410	12410	0
399	20240503	143300	270222600	12410	12410	12410	12410	0
400	20240503	143200	270222600	12410	12410	12410	12410	0
401	20240503	143100	270222600	12410	12410	12410	12410	0
402	20240503	143000	270222600	12410	12410	12410	12410	0
403	20240503	142900	270222600	12410	12400	12410	12390	93
404	20240503	142800	269070210	12410	12410	12410	12410	0
405	20240503	142700	269070210	12410	12410	12410	12410	0
406	20240503	142600	269070210	12410	12410	12410	12410	0
407	20240503	142500	269070210	12410	12410	12410	12410	0
408	20240503	142400	269070210	12410	12410	12410	12410	0
409	20240503	142300	269070210	12410	12410	12410	12410	0
410	20240503	142200	269070210	12410	12410	12410	12410	0
411	20240503	142100	269070210	12410	12410	12410	12410	9
412	20240503	142000	268958520	12410	12410	12410	12410	0
413	20240503	141900	268958520	12410	12410	12410	12410	0
414	20240503	141800	268958520	12410	12410	12410	12410	0
415	20240503	141700	268958520	12410	12410	12410	12410	0
416	20240503	141600	268958520	12410	12400	12410	12400	142
417	20240503	141500	267197710	12410	12410	12410	12410	0
418	20240503	141400	267197710	12410	12410	12410	12410	0
419	20240503	141300	267197710	12410	12410	12410	12410	40
420	20240503	141200	266701310	12420	12420	12420	12420	0
421	20240503	141100	266701310	12420	12420	12420	12420	0
422	20240503	141000	266701310	12420	12420	12420	12420	1
423	20240503	140900	266688890	12400	12400	12400	12400	15
424	20240503	140800	266502890	12410	12410	12410	12410	3
425	20240503	140700	266465660	12430	12430	12430	12430	0
426	20240503	140600	266465660	12430	12430	12430	12430	0
427	20240503	140500	266465660	12430	12430	12430	12430	0
428	20240503	140400	266465660	12430	12430	12430	12430	0
429	20240503	140300	266465660	12430	12410	12430	12410	16
430	20240503	140200	266267080	12430	12430	12430	12430	0
431	20240503	140100	266267080	12430	12430	12430	12430	0
432	20240503	140000	266267080	12430	12430	12430	12430	0
433	20240503	135900	266267080	12430	12400	12430	12400	105
434	20240503	135800	264964870	12410	12410	12430	12400	372
435	20240503	135700	260348070	12430	12430	12430	12430	0
436	20240503	135600	260348070	12430	12430	12430	12430	0
437	20240503	135500	260348070	12430	12430	12430	12430	0
438	20240503	135400	260348070	12430	12430	12430	12430	0
439	20240503	135300	260348070	12430	12430	12430	12430	5
440	20240503	135200	260285920	12410	12410	12410	12410	0
441	20240503	135100	260285920	12410	12410	12410	12410	99
442	20240503	135000	259057330	12430	12430	12430	12430	0
443	20240503	134900	259057330	12430	12430	12430	12430	0
444	20240503	134800	259057330	12430	12430	12430	12430	0
445	20240503	134700	259057330	12430	12430	12430	12430	0
446	20240503	134600	259057330	12430	12430	12430	12430	0
447	20240503	134500	259057330	12430	12430	12430	12430	1
448	20240503	134400	259044900	12410	12420	12420	12410	500
449	20240503	134300	252835600	12420	12420	12420	12420	0
450	20240503	134200	252835600	12420	12420	12420	12420	0
451	20240503	134100	252835600	12420	12420	12420	12420	16
452	20240503	134000	252636880	12420	12420	12420	12420	0
453	20240503	133900	252636880	12420	12420	12420	12420	0
454	20240503	133800	252636880	12420	12430	12430	12420	68
455	20240503	133700	251792150	12440	12440	12440	12440	0
456	20240503	133600	251792150	12440	12440	12440	12440	3
457	20240503	133500	251754830	12430	12430	12430	12430	3
458	20240503	133400	251717540	12440	12440	12440	12440	0
459	20240503	133300	251717540	12440	12440	12440	12440	20
460	20240503	133200	251468740	12480	12480	12480	12480	0
461	20240503	133100	251468740	12480	12480	12480	12480	0
462	20240503	133000	251468740	12480	12480	12480	12480	0
463	20240503	132900	251468740	12480	12480	12480	12480	0
464	20240503	132800	251468740	12480	12480	12480	12480	0
465	20240503	132700	251468740	12480	12480	12480	12480	0
466	20240503	132600	251468740	12480	12480	12480	12480	0
467	20240503	132500	251468740	12480	12480	12480	12480	0
468	20240503	132400	251468740	12480	12480	12480	12480	0
469	20240503	132300	251468740	12480	12480	12480	12480	0
470	20240503	132200	251468740	12480	12480	12480	12480	0
471	20240503	132100	251468740	12480	12480	12480	12480	0
472	20240503	132000	251468740	12480	12480	12480	12480	0
473	20240503	131900	251468740	12480	12480	12480	12480	1
474	20240503	131800	251456260	12430	12430	12430	12430	0
475	20240503	131700	251456260	12430	12430	12430	12430	0
476	20240503	131600	251456260	12430	12430	12430	12430	4
477	20240503	131500	251406540	12430	12430	12430	12430	0
478	20240503	131400	251406540	12430	12430	12430	12430	0
479	20240503	131300	251406540	12430	12430	12430	12430	0
480	20240503	131200	251406540	12430	12430	12430	12430	0
481	20240503	131100	251406540	12430	12430	12430	12430	2
482	20240503	131000	251381680	12430	12430	12430	12430	1
483	20240503	130900	251369250	12430	12430	12430	12430	1
484	20240503	130800	251356820	12470	12470	12470	12470	0
485	20240503	130700	251356820	12470	12470	12470	12470	327
486	20240503	130600	247279130	12470	12470	12470	12470	1
487	20240503	130500	247266660	12420	12420	12420	12420	0
488	20240503	130400	247266660	12420	12420	12420	12420	50
489	20240503	130300	246645660	12420	12420	12420	12420	6
490	20240503	130200	246571140	12430	12430	12430	12430	7
491	20240503	130100	246484130	12430	12430	12430	12430	85
492	20240503	130000	245427580	12440	12450	12450	12440	402
493	20240503	125900	240426320	12470	12470	12470	12470	0
494	20240503	125800	240426320	12470	12470	12470	12470	0
495	20240503	125700	240426320	12470	12470	12470	12470	0
496	20240503	125600	240426320	12470	12470	12470	12470	0
497	20240503	125500	240426320	12470	12470	12470	12470	0
498	20240503	125400	240426320	12470	12470	12470	12470	0
499	20240503	125300	240426320	12470	12470	12470	12470	0
500	20240503	125200	240426320	12470	12470	12470	12470	0
501	20240503	125100	240426320	12470	12470	12470	12470	0
502	20240503	125000	240426320	12470	12470	12470	12470	0
503	20240503	124900	240426320	12470	12470	12470	12470	0
504	20240503	124800	240426320	12470	12470	12470	12470	0
505	20240503	124700	240426320	12470	12470	12470	12470	0
506	20240503	124600	240426320	12470	12470	12470	12470	2
507	20240503	124500	240401380	12470	12470	12470	12470	0
508	20240503	124400	240401380	12470	12470	12470	12470	0
509	20240503	124300	240401380	12470	12470	12470	12470	0
510	20240503	124200	240401380	12470	12470	12470	12470	20
511	20240503	124100	240151980	12470	12470	12470	12470	0
512	20240503	124000	240151980	12470	12440	12470	12440	2
513	20240503	123900	240127070	12440	12440	12440	12440	0
514	20240503	123800	240127070	12440	12440	12440	12440	600
515	20240503	123700	232663070	12440	12440	12440	12440	0
516	20240503	123600	232663070	12440	12440	12440	12440	170
517	20240503	123500	230548270	12450	12450	12450	12450	180
518	20240503	123400	228307270	12470	12470	12470	12470	0
519	20240503	123300	228307270	12470	12470	12470	12470	0
520	20240503	123200	228307270	12470	12470	12470	12470	10
521	20240503	123100	228182570	12480	12480	12480	12480	0
522	20240503	123000	228182570	12480	12450	12480	12450	6
523	20240503	122900	228107840	12450	12480	12480	12450	39
524	20240503	122800	227622010	12490	12490	12490	12490	0
525	20240503	122700	227622010	12490	12490	12490	12490	0
526	20240503	122600	227622010	12490	12490	12490	12490	1
527	20240503	122500	227609520	12480	12480	12480	12480	0
528	20240503	122400	227609520	12480	12480	12480	12480	0
529	20240503	122300	227609520	12480	12480	12480	12480	0
530	20240503	122200	227609520	12480	12480	12480	12480	10
531	20240503	122100	227484720	12450	12450	12450	12450	200
532	20240503	122000	224994720	12440	12440	12440	12440	0
533	20240503	121900	224994720	12440	12440	12440	12440	0
534	20240503	121800	224994720	12440	12440	12440	12440	0
535	20240503	121700	224994720	12440	12470	12490	12440	189
536	20240503	121600	222635350	12440	12440	12440	12440	5
537	20240503	121500	222573150	12440	12440	12440	12440	0
538	20240503	121400	222573150	12440	12440	12440	12440	0
539	20240503	121300	222573150	12440	12440	12450	12440	1782
540	20240503	121200	200391630	12430	12430	12430	12430	525
541	20240503	121100	193865880	12430	12430	12430	12430	0
542	20240503	121000	193865880	12430	12430	12430	12430	0
543	20240503	120900	193865880	12430	12430	12430	12430	0
544	20240503	120800	193865880	12430	12420	12430	12420	21
545	20240503	120700	193605050	12420	12420	12420	12420	0
546	20240503	120600	193605050	12420	12420	12420	12420	0
547	20240503	120500	193605050	12420	12420	12420	12420	0
548	20240503	120400	193605050	12420	12420	12420	12420	100
549	20240503	120300	192363050	12430	12430	12430	12430	0
550	20240503	120200	192363050	12430	12430	12430	12430	1
551	20240503	120100	192350620	12420	12420	12420	12420	22
552	20240503	120000	192077380	12420	12420	12420	12420	1
553	20240503	115900	192064960	12370	12410	12410	12370	40
554	20240503	115800	191569700	12420	12420	12420	12420	1
555	20240503	115700	191557280	12370	12410	12410	12370	551
556	20240503	115600	184733140	12420	12420	12420	12420	0
557	20240503	115500	184733140	12420	12420	12420	12420	0
558	20240503	115400	184733140	12420	12420	12420	12420	0
559	20240503	115300	184733140	12420	12420	12420	12420	0
560	20240503	115200	184733140	12420	12420	12420	12420	0
561	20240503	115100	184733140	12420	12410	12420	12410	3
562	20240503	115000	184695900	12410	12420	12420	12410	14
563	20240503	114900	184522040	12420	12420	12420	12420	0
564	20240503	114800	184522040	12420	12420	12420	12420	10
565	20240503	114700	184397840	12420	12420	12420	12420	0
566	20240503	114600	184397840	12420	12420	12420	12420	0
567	20240503	114500	184397840	12420	12420	12420	12420	0
568	20240503	114400	184397840	12420	12420	12420	12420	1
569	20240503	114300	184385420	12420	12420	12420	12420	0
570	20240503	114200	184385420	12420	12420	12420	12420	0
571	20240503	114100	184385420	12420	12420	12420	12420	0
572	20240503	114000	184385420	12420	12420	12420	12420	5
573	20240503	113900	184323320	12420	12420	12420	12420	1
574	20240503	113800	184310900	12430	12430	12430	12430	0
575	20240503	113700	184310900	12430	12430	12430	12430	1
576	20240503	113600	184298470	12430	12430	12430	12430	0
577	20240503	113500	184298470	12430	12430	12430	12430	0
578	20240503	113400	184298470	12430	12430	12430	12430	0
579	20240503	113300	184298470	12430	12410	12430	12410	15
580	20240503	113200	184112250	12410	12410	12410	12410	0
581	20240503	113100	184112250	12410	12410	12410	12410	0
582	20240503	113000	184112250	12410	12410	12410	12410	0
583	20240503	112900	184112250	12410	12410	12410	12410	0
584	20240503	112800	184112250	12410	12410	12410	12410	2
585	20240503	112700	184087430	12420	12420	12420	12420	0
586	20240503	112600	184087430	12420	12420	12420	12420	5
587	20240503	112500	184025330	12420	12420	12420	12420	0
588	20240503	112400	184025330	12420	12420	12420	12420	2
589	20240503	112300	184000490	12430	12430	12430	12430	0
590	20240503	112200	184000490	12430	12430	12430	12430	1
591	20240503	112100	183988060	12430	12430	12430	12430	0
592	20240503	112000	183988060	12430	12430	12430	12430	1
593	20240503	111900	183975630	12430	12430	12430	12430	1
594	20240503	111800	183963200	12400	12400	12400	12400	0
595	20240503	111700	183963200	12400	12350	12400	12350	99
596	20240503	111600	182735650	12350	12350	12350	12350	0
597	20240503	111500	182735650	12350	12350	12350	12350	0
598	20240503	111400	182735650	12350	12350	12350	12350	13
599	20240503	111300	182575100	12340	12340	12340	12340	0
600	20240503	111200	182575100	12340	12340	12340	12340	0
601	20240503	111100	182575100	12340	12400	12400	12340	1302
602	20240503	111000	166466760	12400	12400	12400	12400	0
603	20240503	110900	166466760	12400	12400	12400	12400	0
604	20240503	110800	166466760	12400	12390	12400	12390	43
605	20240503	110700	165933910	12400	12400	12400	12400	0
606	20240503	110600	165933910	12400	12400	12400	12400	10
607	20240503	110500	165809910	12400	12400	12400	12400	1
608	20240503	110400	165797510	12390	12390	12390	12390	80
609	20240503	110300	164806310	12390	12390	12390	12390	50
610	20240503	110200	164186810	12400	12400	12400	12400	6
611	20240503	110100	164112410	12390	12390	12400	12380	99
612	20240503	110000	162886140	12390	12390	12390	12390	175
613	20240503	105900	160717890	12390	12390	12390	12390	0
614	20240503	105800	160717890	12390	12390	12390	12390	190
615	20240503	105700	158363790	12400	12400	12400	12390	47
616	20240503	105600	157781440	12390	12400	12400	12390	462
617	20240503	105500	152054240	12400	12420	12420	12400	79
618	20240503	105400	151073640	12430	12430	12430	12430	0
619	20240503	105300	151073640	12430	12430	12430	12430	0
620	20240503	105200	151073640	12430	12430	12430	12430	0
621	20240503	105100	151073640	12430	12430	12430	12430	80
622	20240503	105000	150079240	12430	12430	12430	12430	0
623	20240503	104900	150079240	12430	12430	12430	12430	0
624	20240503	104800	150079240	12430	12430	12430	12430	3
625	20240503	104700	150041950	12430	12430	12430	12430	0
626	20240503	104600	150041950	12430	12430	12430	12430	0
627	20240503	104500	150041950	12430	12430	12430	12430	0
628	20240503	104400	150041950	12430	12430	12430	12430	2
629	20240503	104300	150017090	12400	12420	12430	12400	244
630	20240503	104200	146990340	12420	12400	12420	12400	407
631	20240503	104100	141943520	12410	12410	12410	12410	0
632	20240503	104000	141943520	12410	12410	12410	12410	131
633	20240503	103900	140317810	12420	12420	12420	12420	0
634	20240503	103800	140317810	12420	12410	12420	12410	251
635	20240503	103700	137202890	12420	12420	12420	12420	0
636	20240503	103600	137202890	12420	12420	12420	12420	1
637	20240503	103500	137190470	12410	12410	12410	12410	15
638	20240503	103400	137004320	12420	12420	12420	12420	0
639	20240503	103300	137004320	12420	12420	12420	12420	0
640	20240503	103200	137004320	12420	12420	12430	12420	45
641	20240503	103100	136445410	12430	12430	12440	12430	28
642	20240503	103000	136097300	12420	12420	12420	12420	10
643	20240503	102900	135973100	12420	12420	12420	12420	55
644	20240503	102800	135290000	12420	12420	12420	12420	310
645	20240503	102700	131439800	12430	12440	12440	12430	2
646	20240503	102600	131414930	12430	12430	12430	12430	0
647	20240503	102500	131414930	12430	12430	12430	12430	71
648	20240503	102400	130532400	12440	12440	12440	12440	0
649	20240503	102300	130532400	12440	12440	12440	12440	1
650	20240503	102200	130519960	12420	12420	12420	12420	0
651	20240503	102100	130519960	12420	12420	12420	12420	0
652	20240503	102000	130519960	12420	12420	12420	12420	0
653	20240503	101900	130519960	12420	12420	12420	12420	0
654	20240503	101800	130519960	12420	12420	12420	12420	100
655	20240503	101700	129277960	12440	12440	12440	12440	103
656	20240503	101600	127996640	12420	12420	12420	12420	0
657	20240503	101500	127996640	12420	12420	12420	12420	0
658	20240503	101400	127996640	12420	12420	12420	12420	150
659	20240503	101300	126133640	12420	12420	12420	12420	150
660	20240503	101200	124270640	12420	12420	12420	12420	35
661	20240503	101100	123835940	12430	12430	12430	12430	0
662	20240503	101000	123835940	12430	12430	12430	12430	699
663	20240503	100900	115147370	12430	12440	12440	12430	44
664	20240503	100800	114600440	12440	12440	12450	12440	16
665	20240503	100700	114401390	12450	12450	12450	12450	0
666	20240503	100600	114401390	12450	12450	12450	12450	0
667	20240503	100500	114401390	12450	12450	12450	12450	0
668	20240503	100400	114401390	12450	12450	12450	12450	0
669	20240503	100300	114401390	12450	12450	12450	12450	0
670	20240503	100200	114401390	12450	12450	12450	12450	0
671	20240503	100100	114401390	12450	12450	12450	12430	1219
672	20240503	100000	99226790	12470	12470	12470	12470	1
673	20240503	095900	99214320	12450	12450	12450	12450	131
674	20240503	095800	97583370	12450	12450	12450	12450	0
675	20240503	095700	97583370	12450	12450	12480	12410	1122
676	20240503	095600	83615230	12450	12450	12450	12450	1
677	20240503	095500	83602780	12450	12450	12450	12450	256
678	20240503	095400	80415580	12450	12450	12450	12450	40
679	20240503	095300	79917580	12450	12450	12450	12450	0
680	20240503	095200	79917580	12450	12450	12450	12450	0
681	20240503	095100	79917580	12450	12450	12450	12450	1
682	20240503	095000	79905130	12400	12400	12400	12400	0
683	20240503	094900	79905130	12400	12400	12400	12400	12
684	20240503	094800	79756330	12400	12400	12400	12400	79
685	20240503	094700	78776730	12400	12400	12400	12400	5
686	20240503	094600	78714730	12400	12400	12400	12400	8
687	20240503	094500	78615530	12380	12380	12380	12380	0
688	20240503	094400	78615530	12380	12390	12390	12380	100
689	20240503	094300	77377220	12400	12400	12400	12400	5
690	20240503	094200	77315220	12400	12400	12400	12400	0
691	20240503	094100	77315220	12400	12400	12400	12400	4
692	20240503	094000	77265620	12400	12400	12400	12400	15
693	20240503	093900	77079620	12400	12400	12400	12400	0
694	20240503	093800	77079620	12400	12400	12400	12400	0
695	20240503	093700	77079620	12400	12400	12400	12390	47
696	20240503	093600	76496860	12400	12380	12400	12380	121
697	20240503	093500	74998470	12380	12380	12390	12380	190
698	20240503	093400	72646260	12380	12390	12390	12380	89
699	20240503	093300	71543690	12400	12420	12430	12400	995
700	20240503	093200	59201330	12420	12420	12420	12420	56
701	20240503	093100	58505810	12430	12440	12440	12430	26
702	20240503	093000	58182570	12450	12450	12450	12450	0
703	20240503	092900	58182570	12450	12450	12450	12450	10
704	20240503	092800	58058070	12450	12440	12450	12430	81
705	20240503	092700	57051150	12440	12460	12460	12440	249
706	20240503	092600	53950450	12470	12490	12490	12470	968
707	20240503	092500	41879260	12500	12500	12500	12500	0
708	20240503	092400	41879260	12500	12500	12500	12500	0
709	20240503	092300	41879260	12500	12500	12500	12500	0
710	20240503	092200	41879260	12500	12500	12500	12500	79
711	20240503	092100	40891760	12520	12520	12520	12520	0
712	20240503	092000	40891760	12520	12520	12520	12520	5
713	20240503	091900	40829160	12540	12540	12540	12540	0
714	20240503	091800	40829160	12540	12480	12540	12470	2100
715	20240503	091700	14502570	12480	12480	12480	12480	59
716	20240503	091600	13766250	12480	12480	12480	12480	0
717	20240503	091500	13766250	12480	12480	12480	12480	26
718	20240503	091400	13441770	12480	12480	12480	12480	50
719	20240503	091300	12817770	12480	12490	12490	12480	139
720	20240503	091200	11082480	12500	12500	12500	12500	1
721	20240503	091100	11069980	12500	12500	12500	12500	0
722	20240503	091000	11069980	12500	12500	12500	12500	119
723	20240503	090900	9582480	12500	12500	12500	12500	110
724	20240503	090800	8207480	12510	12520	12520	12510	29
725	20240503	090700	7844530	12530	12530	12530	12530	50
726	20240503	090600	7218030	12560	12550	12560	12540	22
727	20240503	090500	6942120	12560	12560	12570	12540	109
728	20240503	090400	5575040	12570	12560	12570	12540	111
729	20240503	090300	4182820	12570	12530	12570	12530	109
730	20240503	090200	2815770	12530	12530	12530	12530	9
731	20240503	090100	2703000	12530	12520	12530	12520	78
732	20240503	090000	1726430	12450	12520	12520	12450	138