KissMeData/382840/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	212600	638433790	15830	15830	15830	15830	442
3	20240503	212500	638433790	15830	15830	15830	15830	0
4	20240503	212400	638433790	15830	15830	15830	15830	0
5	20240503	212300	638433790	15830	15830	15830	15830	0
6	20240503	212200	638433790	15830	15830	15830	15830	0
7	20240503	212100	638433790	15830	15830	15830	15830	0
8	20240503	212000	638433790	15830	15830	15830	15830	0
9	20240503	211900	638433790	15830	15830	15830	15830	0
10	20240503	211800	638433790	15830	15830	15830	15830	0
11	20240503	211700	638433790	15830	15830	15830	15830	0
12	20240503	211600	638433790	15830	15830	15830	15830	0
13	20240503	211500	638433790	15830	15830	15830	15830	0
14	20240503	211400	638433790	15830	15830	15830	15830	0
15	20240503	211300	638433790	15830	15830	15830	15830	0
16	20240503	211200	638433790	15830	15830	15830	15830	0
17	20240503	211100	638433790	15830	15830	15830	15830	0
18	20240503	211000	638433790	15830	15830	15830	15830	0
19	20240503	210900	638433790	15830	15830	15830	15830	0
20	20240503	210800	638433790	15830	15830	15830	15830	0
21	20240503	210700	638433790	15830	15830	15830	15830	0
22	20240503	210600	638433790	15830	15830	15830	15830	0
23	20240503	210500	638433790	15830	15830	15830	15830	0
24	20240503	210400	638433790	15830	15830	15830	15830	0
25	20240503	210300	638433790	15830	15830	15830	15830	0
26	20240503	210200	638433790	15830	15830	15830	15830	0
27	20240503	210100	638433790	15830	15830	15830	15830	0
28	20240503	210000	638433790	15830	15830	15830	15830	0
29	20240503	205900	638433790	15830	15830	15830	15830	0
30	20240503	205800	638433790	15830	15830	15830	15830	0
31	20240503	205700	638433790	15830	15830	15830	15830	0
32	20240503	205600	638433790	15830	15830	15830	15830	442
33	20240503	205500	638433790	15830	15830	15830	15830	0
34	20240503	205400	638433790	15830	15830	15830	15830	0
35	20240503	205300	638433790	15830	15830	15830	15830	0
36	20240503	205200	638433790	15830	15830	15830	15830	0
37	20240503	205100	638433790	15830	15830	15830	15830	0
38	20240503	205000	638433790	15830	15830	15830	15830	0
39	20240503	204900	638433790	15830	15830	15830	15830	0
40	20240503	204800	638433790	15830	15830	15830	15830	0
41	20240503	204700	638433790	15830	15830	15830	15830	0
42	20240503	204600	638433790	15830	15830	15830	15830	0
43	20240503	204500	638433790	15830	15830	15830	15830	0
44	20240503	204400	638433790	15830	15830	15830	15830	0
45	20240503	204300	638433790	15830	15830	15830	15830	0
46	20240503	204200	638433790	15830	15830	15830	15830	0
47	20240503	204100	638433790	15830	15830	15830	15830	0
48	20240503	204000	638433790	15830	15830	15830	15830	0
49	20240503	203900	638433790	15830	15830	15830	15830	0
50	20240503	203800	638433790	15830	15830	15830	15830	0
51	20240503	203700	638433790	15830	15830	15830	15830	0
52	20240503	203600	638433790	15830	15830	15830	15830	0
53	20240503	203500	638433790	15830	15830	15830	15830	0
54	20240503	203400	638433790	15830	15830	15830	15830	0
55	20240503	203300	638433790	15830	15830	15830	15830	0
56	20240503	203200	638433790	15830	15830	15830	15830	0
57	20240503	203100	638433790	15830	15830	15830	15830	0
58	20240503	203000	638433790	15830	15830	15830	15830	0
59	20240503	202900	638433790	15830	15830	15830	15830	0
60	20240503	202800	638433790	15830	15830	15830	15830	0
61	20240503	202700	638433790	15830	15830	15830	15830	0
62	20240503	202600	638433790	15830	15830	15830	15830	442
63	20240503	202500	638433790	15830	15830	15830	15830	0
64	20240503	202400	638433790	15830	15830	15830	15830	0
65	20240503	202300	638433790	15830	15830	15830	15830	0
66	20240503	202200	638433790	15830	15830	15830	15830	0
67	20240503	202100	638433790	15830	15830	15830	15830	0
68	20240503	202000	638433790	15830	15830	15830	15830	0
69	20240503	201900	638433790	15830	15830	15830	15830	0
70	20240503	201800	638433790	15830	15830	15830	15830	0
71	20240503	201700	638433790	15830	15830	15830	15830	0
72	20240503	201600	638433790	15830	15830	15830	15830	0
73	20240503	201500	638433790	15830	15830	15830	15830	0
74	20240503	201400	638433790	15830	15830	15830	15830	0
75	20240503	201300	638433790	15830	15830	15830	15830	0
76	20240503	201200	638433790	15830	15830	15830	15830	0
77	20240503	201100	638433790	15830	15830	15830	15830	0
78	20240503	201000	638433790	15830	15830	15830	15830	0
79	20240503	200900	638433790	15830	15830	15830	15830	0
80	20240503	200800	638433790	15830	15830	15830	15830	0
81	20240503	200700	638433790	15830	15830	15830	15830	0
82	20240503	200600	638433790	15830	15830	15830	15830	0
83	20240503	200500	638433790	15830	15830	15830	15830	0
84	20240503	200400	638433790	15830	15830	15830	15830	0
85	20240503	200300	638433790	15830	15830	15830	15830	0
86	20240503	200200	638433790	15830	15830	15830	15830	0
87	20240503	200100	638433790	15830	15830	15830	15830	0
88	20240503	200000	638433790	15830	15830	15830	15830	0
89	20240503	195900	638433790	15830	15830	15830	15830	0
90	20240503	195800	638433790	15830	15830	15830	15830	0
91	20240503	195700	638433790	15830	15830	15830	15830	0
92	20240503	195600	638433790	15830	15830	15830	15830	442
93	20240503	195500	638433790	15830	15830	15830	15830	0
94	20240503	195400	638433790	15830	15830	15830	15830	0
95	20240503	195300	638433790	15830	15830	15830	15830	0
96	20240503	195200	638433790	15830	15830	15830	15830	0
97	20240503	195100	638433790	15830	15830	15830	15830	0
98	20240503	195000	638433790	15830	15830	15830	15830	0
99	20240503	194900	638433790	15830	15830	15830	15830	0
100	20240503	194800	638433790	15830	15830	15830	15830	0
101	20240503	194700	638433790	15830	15830	15830	15830	0
102	20240503	194600	638433790	15830	15830	15830	15830	0
103	20240503	194500	638433790	15830	15830	15830	15830	0
104	20240503	194400	638433790	15830	15830	15830	15830	0
105	20240503	194300	638433790	15830	15830	15830	15830	0
106	20240503	194200	638433790	15830	15830	15830	15830	0
107	20240503	194100	638433790	15830	15830	15830	15830	0
108	20240503	194000	638433790	15830	15830	15830	15830	0
109	20240503	193900	638433790	15830	15830	15830	15830	0
110	20240503	193800	638433790	15830	15830	15830	15830	0
111	20240503	193700	638433790	15830	15830	15830	15830	0
112	20240503	193600	638433790	15830	15830	15830	15830	0
113	20240503	193500	638433790	15830	15830	15830	15830	0
114	20240503	193400	638433790	15830	15830	15830	15830	0
115	20240503	193300	638433790	15830	15830	15830	15830	0
116	20240503	193200	638433790	15830	15830	15830	15830	0
117	20240503	193100	638433790	15830	15830	15830	15830	0
118	20240503	193000	638433790	15830	15830	15830	15830	0
119	20240503	192900	638433790	15830	15830	15830	15830	0
120	20240503	192800	638433790	15830	15830	15830	15830	0
121	20240503	192700	638433790	15830	15830	15830	15830	0
122	20240503	192600	638433790	15830	15830	15830	15830	442
123	20240503	192500	638433790	15830	15830	15830	15830	0
124	20240503	192400	638433790	15830	15830	15830	15830	0
125	20240503	192300	638433790	15830	15830	15830	15830	0
126	20240503	192200	638433790	15830	15830	15830	15830	0
127	20240503	192100	638433790	15830	15830	15830	15830	0
128	20240503	192000	638433790	15830	15830	15830	15830	0
129	20240503	191900	638433790	15830	15830	15830	15830	0
130	20240503	191800	638433790	15830	15830	15830	15830	0
131	20240503	191700	638433790	15830	15830	15830	15830	0
132	20240503	191600	638433790	15830	15830	15830	15830	0
133	20240503	191500	638433790	15830	15830	15830	15830	0
134	20240503	191400	638433790	15830	15830	15830	15830	0
135	20240503	191300	638433790	15830	15830	15830	15830	0
136	20240503	191200	638433790	15830	15830	15830	15830	0
137	20240503	191100	638433790	15830	15830	15830	15830	0
138	20240503	191000	638433790	15830	15830	15830	15830	0
139	20240503	190900	638433790	15830	15830	15830	15830	0
140	20240503	190800	638433790	15830	15830	15830	15830	0
141	20240503	190700	638433790	15830	15830	15830	15830	0
142	20240503	190600	638433790	15830	15830	15830	15830	0
143	20240503	190500	638433790	15830	15830	15830	15830	0
144	20240503	190400	638433790	15830	15830	15830	15830	0
145	20240503	190300	638433790	15830	15830	15830	15830	0
146	20240503	190200	638433790	15830	15830	15830	15830	0
147	20240503	190100	638433790	15830	15830	15830	15830	0
148	20240503	190000	638433790	15830	15830	15830	15830	0
149	20240503	185900	638433790	15830	15830	15830	15830	0
150	20240503	185800	638433790	15830	15830	15830	15830	0
151	20240503	185700	638433790	15830	15830	15830	15830	0
152	20240503	185600	638433790	15830	15830	15830	15830	442
153	20240503	185500	638433790	15830	15830	15830	15830	0
154	20240503	185400	638433790	15830	15830	15830	15830	0
155	20240503	185300	638433790	15830	15830	15830	15830	0
156	20240503	185200	638433790	15830	15830	15830	15830	0
157	20240503	185100	638433790	15830	15830	15830	15830	0
158	20240503	185000	638433790	15830	15830	15830	15830	0
159	20240503	184900	638433790	15830	15830	15830	15830	0
160	20240503	184800	638433790	15830	15830	15830	15830	0
161	20240503	184700	638433790	15830	15830	15830	15830	0
162	20240503	184600	638433790	15830	15830	15830	15830	0
163	20240503	184500	638433790	15830	15830	15830	15830	0
164	20240503	184400	638433790	15830	15830	15830	15830	0
165	20240503	184300	638433790	15830	15830	15830	15830	0
166	20240503	184200	638433790	15830	15830	15830	15830	0
167	20240503	184100	638433790	15830	15830	15830	15830	0
168	20240503	184000	638433790	15830	15830	15830	15830	0
169	20240503	183900	638433790	15830	15830	15830	15830	0
170	20240503	183800	638433790	15830	15830	15830	15830	0
171	20240503	183700	638433790	15830	15830	15830	15830	0
172	20240503	183600	638433790	15830	15830	15830	15830	0
173	20240503	183500	638433790	15830	15830	15830	15830	0
174	20240503	183400	638433790	15830	15830	15830	15830	0
175	20240503	183300	638433790	15830	15830	15830	15830	0
176	20240503	183200	638433790	15830	15830	15830	15830	0
177	20240503	183100	638433790	15830	15830	15830	15830	0
178	20240503	183000	638433790	15830	15830	15830	15830	0
179	20240503	182900	638433790	15830	15830	15830	15830	0
180	20240503	182800	638433790	15830	15830	15830	15830	0
181	20240503	182700	638433790	15830	15830	15830	15830	0
182	20240503	182600	638433790	15830	15830	15830	15830	442
183	20240503	182500	638433790	15830	15830	15830	15830	0
184	20240503	182400	638433790	15830	15830	15830	15830	0
185	20240503	182300	638433790	15830	15830	15830	15830	0
186	20240503	182200	638433790	15830	15830	15830	15830	0
187	20240503	182100	638433790	15830	15830	15830	15830	0
188	20240503	182000	638433790	15830	15830	15830	15830	0
189	20240503	181900	638433790	15830	15830	15830	15830	0
190	20240503	181800	638433790	15830	15830	15830	15830	0
191	20240503	181700	638433790	15830	15830	15830	15830	0
192	20240503	181600	638433790	15830	15830	15830	15830	0
193	20240503	181500	638433790	15830	15830	15830	15830	0
194	20240503	181400	638433790	15830	15830	15830	15830	0
195	20240503	181300	638433790	15830	15830	15830	15830	0
196	20240503	181200	638433790	15830	15830	15830	15830	0
197	20240503	181100	638433790	15830	15830	15830	15830	0
198	20240503	181000	638433790	15830	15830	15830	15830	0
199	20240503	180900	638433790	15830	15830	15830	15830	0
200	20240503	180800	638433790	15830	15830	15830	15830	0
201	20240503	180700	638433790	15830	15830	15830	15830	0
202	20240503	180600	638433790	15830	15830	15830	15830	0
203	20240503	180500	638433790	15830	15830	15830	15830	0
204	20240503	180400	638433790	15830	15830	15830	15830	0
205	20240503	180300	638433790	15830	15830	15830	15830	0
206	20240503	180200	638433790	15830	15830	15830	15830	0
207	20240503	180100	638433790	15830	15830	15830	15830	0
208	20240503	180000	638433790	15830	15830	15830	15830	0
209	20240503	175900	638433790	15830	15830	15830	15830	0
210	20240503	175800	638433790	15830	15830	15830	15830	0
211	20240503	175700	638433790	15830	15830	15830	15830	0
212	20240503	175600	638433790	15830	15830	15830	15830	442
213	20240503	175500	638433790	15830	15830	15830	15830	0
214	20240503	175400	638433790	15830	15830	15830	15830	0
215	20240503	175300	638433790	15830	15830	15830	15830	0
216	20240503	175200	638433790	15830	15830	15830	15830	0
217	20240503	175100	638433790	15830	15830	15830	15830	0
218	20240503	175000	638433790	15830	15830	15830	15830	0
219	20240503	174900	638433790	15830	15830	15830	15830	0
220	20240503	174800	638433790	15830	15830	15830	15830	0
221	20240503	174700	638433790	15830	15830	15830	15830	0
222	20240503	174600	638433790	15830	15830	15830	15830	0
223	20240503	174500	638433790	15830	15830	15830	15830	0
224	20240503	174400	638433790	15830	15830	15830	15830	0
225	20240503	174300	638433790	15830	15830	15830	15830	0
226	20240503	174200	638433790	15830	15830	15830	15830	0
227	20240503	174100	638433790	15830	15830	15830	15830	0
228	20240503	174000	638433790	15830	15830	15830	15830	0
229	20240503	173900	638433790	15830	15830	15830	15830	0
230	20240503	173800	638433790	15830	15830	15830	15830	0
231	20240503	173700	638433790	15830	15830	15830	15830	0
232	20240503	173600	638433790	15830	15830	15830	15830	0
233	20240503	173500	638433790	15830	15830	15830	15830	0
234	20240503	173400	638433790	15830	15830	15830	15830	0
235	20240503	173300	638433790	15830	15830	15830	15830	0
236	20240503	173200	638433790	15830	15830	15830	15830	0
237	20240503	173100	638433790	15830	15830	15830	15830	0
238	20240503	173000	638433790	15830	15830	15830	15830	0
239	20240503	172900	638433790	15830	15830	15830	15830	0
240	20240503	172800	638433790	15830	15830	15830	15830	0
241	20240503	172700	638433790	15830	15830	15830	15830	0
242	20240503	172600	638433790	15830	15830	15830	15830	442
243	20240503	172500	638433790	15830	15830	15830	15830	0
244	20240503	172400	638433790	15830	15830	15830	15830	0
245	20240503	172300	638433790	15830	15830	15830	15830	0
246	20240503	172200	638433790	15830	15830	15830	15830	0
247	20240503	172100	638433790	15830	15830	15830	15830	0
248	20240503	172000	638433790	15830	15830	15830	15830	0
249	20240503	171900	638433790	15830	15830	15830	15830	0
250	20240503	171800	638433790	15830	15830	15830	15830	0
251	20240503	171700	638433790	15830	15830	15830	15830	0
252	20240503	171600	638433790	15830	15830	15830	15830	0
253	20240503	171500	638433790	15830	15830	15830	15830	0
254	20240503	171400	638433790	15830	15830	15830	15830	0
255	20240503	171300	638433790	15830	15830	15830	15830	0
256	20240503	171200	638433790	15830	15830	15830	15830	0
257	20240503	171100	638433790	15830	15830	15830	15830	0
258	20240503	171000	638433790	15830	15830	15830	15830	0
259	20240503	170900	638433790	15830	15830	15830	15830	0
260	20240503	170800	638433790	15830	15830	15830	15830	0
261	20240503	170700	638433790	15830	15830	15830	15830	0
262	20240503	170600	638433790	15830	15830	15830	15830	0
263	20240503	170500	638433790	15830	15830	15830	15830	0
264	20240503	170400	638433790	15830	15830	15830	15830	0
265	20240503	170300	638433790	15830	15830	15830	15830	0
266	20240503	170200	638433790	15830	15830	15830	15830	0
267	20240503	170100	638433790	15830	15830	15830	15830	0
268	20240503	170000	638433790	15830	15830	15830	15830	0
269	20240503	165900	638433790	15830	15830	15830	15830	0
270	20240503	165800	638433790	15830	15830	15830	15830	0
271	20240503	165700	638433790	15830	15830	15830	15830	0
272	20240503	165600	638433790	15830	15830	15830	15830	442
273	20240503	165500	638433790	15830	15830	15830	15830	0
274	20240503	165400	638433790	15830	15830	15830	15830	0
275	20240503	165300	638433790	15830	15830	15830	15830	0
276	20240503	165200	638433790	15830	15830	15830	15830	0
277	20240503	165100	638433790	15830	15830	15830	15830	0
278	20240503	165000	638433790	15830	15830	15830	15830	0
279	20240503	164900	638433790	15830	15830	15830	15830	0
280	20240503	164800	638433790	15830	15830	15830	15830	0
281	20240503	164700	638433790	15830	15830	15830	15830	0
282	20240503	164600	638433790	15830	15830	15830	15830	0
283	20240503	164500	638433790	15830	15830	15830	15830	0
284	20240503	164400	638433790	15830	15830	15830	15830	0
285	20240503	164300	638433790	15830	15830	15830	15830	0
286	20240503	164200	638433790	15830	15830	15830	15830	0
287	20240503	164100	638433790	15830	15830	15830	15830	0
288	20240503	164000	638433790	15830	15830	15830	15830	0
289	20240503	163900	638433790	15830	15830	15830	15830	0
290	20240503	163800	638433790	15830	15830	15830	15830	0
291	20240503	163700	638433790	15830	15830	15830	15830	0
292	20240503	163600	638433790	15830	15830	15830	15830	0
293	20240503	163500	638433790	15830	15830	15830	15830	0
294	20240503	163400	638433790	15830	15830	15830	15830	0
295	20240503	163300	638433790	15830	15830	15830	15830	0
296	20240503	163200	638433790	15830	15830	15830	15830	0
297	20240503	163100	638433790	15830	15830	15830	15830	0
298	20240503	163000	638433790	15830	15830	15830	15830	0
299	20240503	162900	638433790	15830	15830	15830	15830	0
300	20240503	162800	638433790	15830	15830	15830	15830	0
301	20240503	162700	638433790	15830	15830	15830	15830	0
302	20240503	162600	638433790	15830	15830	15830	15830	442
303	20240503	162500	638433790	15830	15830	15830	15830	0
304	20240503	162400	638433790	15830	15830	15830	15830	0
305	20240503	162300	638433790	15830	15830	15830	15830	0
306	20240503	162200	638433790	15830	15830	15830	15830	0
307	20240503	162100	638433790	15830	15830	15830	15830	0
308	20240503	162000	638433790	15830	15830	15830	15830	0
309	20240503	161900	638433790	15830	15830	15830	15830	0
310	20240503	161800	638433790	15830	15830	15830	15830	0
311	20240503	161700	638433790	15830	15830	15830	15830	0
312	20240503	161600	638433790	15830	15830	15830	15830	0
313	20240503	161500	638433790	15830	15830	15830	15830	0
314	20240503	161400	638433790	15830	15830	15830	15830	0
315	20240503	161300	638433790	15830	15830	15830	15830	0
316	20240503	161200	638433790	15830	15830	15830	15830	0
317	20240503	161100	638433790	15830	15830	15830	15830	0
318	20240503	161000	638433790	15830	15830	15830	15830	0
319	20240503	160900	638433790	15830	15830	15830	15830	0
320	20240503	160800	638433790	15830	15830	15830	15830	0
321	20240503	160700	638433790	15830	15830	15830	15830	0
322	20240503	160600	638433790	15830	15830	15830	15830	0
323	20240503	160500	638433790	15830	15830	15830	15830	0
324	20240503	160400	638433790	15830	15830	15830	15830	0
325	20240503	160300	638433790	15830	15830	15830	15830	0
326	20240503	160200	638433790	15830	15830	15830	15830	0
327	20240503	160100	638433790	15830	15830	15830	15830	0
328	20240503	160000	638433790	15830	15830	15830	15830	0
329	20240503	155900	638433790	15830	15830	15830	15830	0
330	20240503	155800	638433790	15830	15830	15830	15830	0
331	20240503	155700	638433790	15830	15830	15830	15830	0
332	20240503	155600	638433790	15830	15830	15830	15830	442
333	20240503	155500	638433790	15830	15830	15830	15830	0
334	20240503	155400	638433790	15830	15830	15830	15830	0
335	20240503	155300	638433790	15830	15830	15830	15830	0
336	20240503	155200	638433790	15830	15830	15830	15830	0
337	20240503	155100	638433790	15830	15830	15830	15830	0
338	20240503	155000	638433790	15830	15830	15830	15830	0
339	20240503	154900	638433790	15830	15830	15830	15830	0
340	20240503	154800	638433790	15830	15830	15830	15830	0
341	20240503	154700	638433790	15830	15830	15830	15830	0
342	20240503	154600	638433790	15830	15830	15830	15830	0
343	20240503	154500	638433790	15830	15830	15830	15830	0
344	20240503	154400	638433790	15830	15830	15830	15830	0
345	20240503	154300	638433790	15830	15830	15830	15830	0
346	20240503	154200	638433790	15830	15830	15830	15830	0
347	20240503	154100	638433790	15830	15830	15830	15830	0
348	20240503	154000	638433790	15830	15830	15830	15830	0
349	20240503	153900	638433790	15830	15830	15830	15830	0
350	20240503	153800	638433790	15830	15830	15830	15830	0
351	20240503	153700	638433790	15830	15830	15830	15830	0
352	20240503	153600	638433790	15830	15830	15830	15830	0
353	20240503	153500	638433790	15830	15830	15830	15830	0
354	20240503	153400	638433790	15830	15830	15830	15830	0
355	20240503	153300	638433790	15830	15830	15830	15830	0
356	20240503	153200	638433790	15830	15830	15830	15830	0
357	20240503	153100	638433790	15830	15830	15830	15830	0
358	20240503	153000	638433790	15830	15830	15830	15830	442
359	20240503	152900	631436930	15840	15840	15840	15840	0
360	20240503	152800	631436930	15840	15840	15840	15840	0
361	20240503	152700	631436930	15840	15840	15840	15840	0
362	20240503	152600	631436930	15840	15840	15840	15840	0
363	20240503	152500	631436930	15840	15840	15840	15840	0
364	20240503	152400	631436930	15840	15840	15840	15840	0
365	20240503	152300	631436930	15840	15840	15840	15840	0
366	20240503	152200	631436930	15840	15840	15840	15840	0
367	20240503	152100	631436930	15840	15840	15840	15840	0
368	20240503	152000	631436930	15840	15840	15840	15840	0
369	20240503	151900	631436930	15840	15820	15840	15820	362
370	20240503	151800	625709370	15810	15810	15810	15810	200
371	20240503	151700	622547370	15800	15800	15800	15800	296
372	20240503	151600	617870570	15800	15810	15810	15800	299
373	20240503	151500	613143550	15810	15800	15810	15800	90
374	20240503	151400	611721160	15800	15790	15810	15790	148
375	20240503	151300	609383620	15790	15800	15800	15790	529
376	20240503	151200	601028050	15800	15810	15810	15800	52
377	20240503	151100	600206030	15830	15830	15830	15830	1
378	20240503	151000	600190200	15820	15820	15820	15800	23
379	20240503	150900	599826360	15820	15820	15820	15820	0
380	20240503	150800	599826360	15820	15820	15820	15820	78
381	20240503	150700	598592400	15790	15800	15800	15790	227
382	20240503	150600	595006680	15800	15800	15800	15800	113
383	20240503	150500	593221280	15800	15800	15800	15800	112
384	20240503	150400	591451680	15790	15790	15790	15790	35
385	20240503	150300	590899030	15790	15800	15800	15790	912
386	20240503	150200	576492000	15800	15800	15800	15800	225
387	20240503	150100	572937000	15800	15810	15810	15800	430
388	20240503	150000	566140060	15810	15840	15840	15810	80
389	20240503	145900	564875170	15810	15810	15810	15810	0
390	20240503	145800	564875170	15810	15810	15810	15810	543
391	20240503	145700	556290340	15820	15810	15850	15810	247
392	20240503	145600	552384740	15830	15830	15830	15830	0
393	20240503	145500	552384740	15830	15830	15830	15830	3
394	20240503	145400	552337250	15810	15840	15840	15810	160
395	20240503	145300	549806310	15840	15810	15850	15810	32
396	20240503	145200	549300270	15810	15830	15830	15810	316
397	20240503	145100	544301100	15830	15830	15830	15830	1
398	20240503	145000	544285270	15820	15820	15820	15820	1
399	20240503	144900	544269450	15830	15830	15830	15830	0
400	20240503	144800	544269450	15830	15830	15830	15830	0
401	20240503	144700	544269450	15830	15830	15830	15830	14
402	20240503	144600	544047830	15820	15820	15820	15820	60
403	20240503	144500	543098630	15820	15830	15830	15820	26
404	20240503	144400	542687300	15820	15820	15820	15820	33
405	20240503	144300	542165240	15820	15820	15830	15810	473
406	20240503	144200	534683390	15820	15850	15850	15820	290
407	20240503	144100	530093390	15850	15850	15850	15850	1
408	20240503	144000	530077540	15840	15840	15840	15840	0
409	20240503	143900	530077540	15840	15840	15840	15840	0
410	20240503	143800	530077540	15840	15840	15840	15840	35
411	20240503	143700	529523140	15840	15840	15840	15840	2
412	20240503	143600	529491460	15850	15850	15850	15850	0
413	20240503	143500	529491460	15850	15850	15850	15850	1
414	20240503	143400	529475610	15830	15830	15830	15830	0
415	20240503	143300	529475610	15830	15820	15860	15810	82
416	20240503	143200	528178870	15820	15820	15870	15820	197
417	20240503	143100	525062240	15820	15820	15820	15820	20
418	20240503	143000	524745840	15820	15820	15820	15820	0
419	20240503	142900	524745840	15820	15820	15820	15820	0
420	20240503	142800	524745840	15820	15820	15820	15820	0
421	20240503	142700	524745840	15820	15820	15820	15820	0
422	20240503	142600	524745840	15820	15820	15820	15820	50
423	20240503	142500	523954840	15820	15820	15820	15820	0
424	20240503	142400	523954840	15820	15820	15820	15820	70
425	20240503	142300	522847440	15820	15810	15820	15810	131
426	20240503	142200	520775100	15810	15820	15820	15810	308
427	20240503	142100	515904620	15820	15830	15830	15820	546
428	20240503	142000	507264630	15870	15870	15870	15870	0
429	20240503	141900	507264630	15870	15870	15870	15870	0
430	20240503	141800	507264630	15870	15870	15870	15870	0
431	20240503	141700	507264630	15870	15870	15870	15870	0
432	20240503	141600	507264630	15870	15870	15870	15870	2
433	20240503	141500	507232890	15840	15890	15890	15840	14
434	20240503	141400	507010980	15890	15890	15890	15890	1
435	20240503	141300	506995090	15830	15830	15830	15830	103
436	20240503	141200	505364600	15830	15840	15840	15830	180
437	20240503	141100	502514370	15880	15880	15880	15880	0
438	20240503	141000	502514370	15880	15880	15880	15880	0
439	20240503	140900	502514370	15880	15880	15880	15880	0
440	20240503	140800	502514370	15880	15880	15880	15880	1
441	20240503	140700	502498490	15840	15840	15840	15840	0
442	20240503	140600	502498490	15840	15880	15880	15840	260
443	20240503	140500	498378950	15890	15890	15890	15890	0
444	20240503	140400	498378950	15890	15890	15890	15890	33
445	20240503	140300	497854580	15890	15840	15900	15840	198
446	20240503	140200	494711200	15840	15850	15890	15840	448
447	20240503	140100	487611950	15890	15890	15890	15890	0
448	20240503	140000	487611950	15890	15880	15890	15880	7
449	20240503	135900	487500750	15860	15860	15860	15860	1
450	20240503	135800	487484890	15890	15890	15890	15890	0
451	20240503	135700	487484890	15890	15890	15890	15890	0
452	20240503	135600	487484890	15890	15890	15890	15890	1
453	20240503	135500	487469000	15860	15860	15860	15860	1
454	20240503	135400	487453140	15870	15870	15870	15870	0
455	20240503	135300	487453140	15870	15870	15870	15870	3
456	20240503	135200	487405530	15840	15850	15850	15840	242
457	20240503	135100	483570980	15910	15910	15910	15910	0
458	20240503	135000	483570980	15910	15910	15910	15910	0
459	20240503	134900	483570980	15910	15910	15910	15910	0
460	20240503	134800	483570980	15910	15910	15910	15910	0
461	20240503	134700	483570980	15910	15910	15910	15910	0
462	20240503	134600	483570980	15910	15910	15910	15910	1
463	20240503	134500	483555070	15850	15850	15850	15850	0
464	20240503	134400	483555070	15850	15850	15850	15850	0
465	20240503	134300	483555070	15850	15850	15850	15850	0
466	20240503	134200	483555070	15850	15860	15860	15850	234
467	20240503	134100	479845950	15860	15860	15860	15860	10
468	20240503	134000	479687350	15900	15900	15900	15900	0
469	20240503	133900	479687350	15900	15900	15900	15900	2
470	20240503	133800	479655550	15900	15900	15900	15900	98
471	20240503	133700	478097350	15900	15900	15900	15900	1
472	20240503	133600	478081450	15900	15900	15900	15900	0
473	20240503	133500	478081450	15900	15900	15900	15900	0
474	20240503	133400	478081450	15900	15900	15900	15900	0
475	20240503	133300	478081450	15900	15900	15900	15900	1
476	20240503	133200	478065550	15840	15850	15850	15840	250
477	20240503	133100	474103950	15910	15910	15910	15910	10
478	20240503	133000	473944850	15910	15910	15910	15910	1
479	20240503	132900	473928940	15910	15910	15910	15910	0
480	20240503	132800	473928940	15910	15910	15910	15910	1
481	20240503	132700	473913030	15850	15850	15850	15850	0
482	20240503	132600	473913030	15850	15850	15850	15850	0
483	20240503	132500	473913030	15850	15850	15850	15850	81
484	20240503	132400	472629180	15850	15850	15850	15850	210
485	20240503	132300	469300680	15850	15850	15850	15850	0
486	20240503	132200	469300680	15850	15860	15860	15850	254
487	20240503	132100	465274660	15930	15930	15930	15930	0
488	20240503	132000	465274660	15930	15930	15930	15930	0
489	20240503	131900	465274660	15930	15920	15930	15920	133
490	20240503	131800	463157130	15920	15920	15920	15920	0
491	20240503	131700	463157130	15920	15920	15920	15920	0
492	20240503	131600	463157130	15920	15900	15920	15900	58
493	20240503	131500	462234210	15910	15910	15910	15910	1
494	20240503	131400	462218300	15910	15910	15910	15910	30
495	20240503	131300	461741000	15910	15910	15910	15910	0
496	20240503	131200	461741000	15910	15850	15910	15840	232
497	20240503	131100	458064800	15850	15860	15860	15850	28
498	20240503	131000	457620810	15900	15900	15900	15900	0
499	20240503	130900	457620810	15900	15900	15900	15900	0
500	20240503	130800	457620810	15900	15900	15900	15900	10
501	20240503	130700	457461810	15920	15920	15920	15920	0
502	20240503	130600	457461810	15920	15920	15920	15920	0
503	20240503	130500	457461810	15920	15920	15920	15920	1
504	20240503	130400	457445890	15860	15860	15860	15860	0
505	20240503	130300	457445890	15860	15860	15860	15860	1
506	20240503	130200	457430030	15920	15880	15920	15850	285
507	20240503	130100	452909730	15890	15890	15890	15890	0
508	20240503	130000	452909730	15890	15890	15890	15890	0
509	20240503	125900	452909730	15890	15900	15900	15890	15
510	20240503	125800	452671260	15920	15920	15920	15920	74
511	20240503	125700	451493180	15920	15920	15920	15920	0
512	20240503	125600	451493180	15920	15920	15940	15920	105
513	20240503	125500	449821540	15910	15910	15910	15910	1
514	20240503	125400	449805630	15900	15900	15900	15900	0
515	20240503	125300	449805630	15900	15900	15900	15900	75
516	20240503	125200	448613130	15900	15850	15900	15840	245
517	20240503	125100	444730080	15850	15890	15900	15850	300
518	20240503	125000	439962220	15890	15890	15890	15890	5
519	20240503	124900	439882770	15890	15890	15890	15890	10
520	20240503	124800	439723870	15890	15890	15890	15890	0
521	20240503	124700	439723870	15890	15890	15890	15890	0
522	20240503	124600	439723870	15890	15890	15890	15890	0
523	20240503	124500	439723870	15890	15890	15890	15890	2
524	20240503	124400	439692090	15890	15890	15890	15890	1
525	20240503	124300	439676200	15820	15820	15820	15820	139
526	20240503	124200	437477220	15820	15850	15850	15820	245
527	20240503	124100	433598660	15850	15850	15850	15850	18
528	20240503	124000	433313360	15900	15900	15900	15900	1
529	20240503	123900	433297460	15900	15900	15900	15900	0
530	20240503	123800	433297460	15900	15900	15900	15900	2
531	20240503	123700	433265660	15900	15900	15900	15900	5
532	20240503	123600	433186160	15900	15900	15900	15900	13
533	20240503	123500	432979460	15900	15900	15900	15900	5
534	20240503	123400	432899960	15900	15900	15900	15900	0
535	20240503	123300	432899960	15900	15850	15900	15850	702
536	20240503	123200	421739180	15820	15830	15850	15820	365
537	20240503	123100	415959480	15830	15830	15830	15830	5
538	20240503	123000	415880330	15860	15860	15860	15860	10
539	20240503	122900	415721730	15860	15860	15860	15860	2
540	20240503	122800	415690010	15860	15860	15860	15860	0
541	20240503	122700	415690010	15860	15860	15860	15860	2
542	20240503	122600	415658290	15880	15880	15880	15880	0
543	20240503	122500	415658290	15880	15880	15880	15880	50
544	20240503	122400	414864290	15880	15880	15880	15880	3
545	20240503	122300	414816650	15830	15830	15830	15830	0
546	20240503	122200	414816650	15830	15850	15850	15830	256
547	20240503	122100	410763080	15850	15850	15850	15850	12
548	20240503	122000	410572880	15900	15900	15900	15900	93
549	20240503	121900	409094180	15900	15900	15900	15900	1
550	20240503	121800	409078280	15900	15880	15900	15880	78
551	20240503	121700	407838140	15880	15890	15890	15880	105
552	20240503	121600	406169740	15890	15890	15890	15890	1
553	20240503	121500	406153850	15830	15830	15830	15830	0
554	20240503	121400	406153850	15830	15830	15830	15830	0
555	20240503	121300	406153850	15830	15830	15830	15830	0
556	20240503	121200	406153850	15830	15830	15830	15820	196
557	20240503	121100	403051280	15830	15870	15880	15830	624
558	20240503	121000	393148760	15880	15880	15880	15880	0
559	20240503	120900	393148760	15880	15880	15880	15880	0
560	20240503	120800	393148760	15880	15880	15880	15880	1
561	20240503	120700	393132880	15880	15880	15880	15880	0
562	20240503	120600	393132880	15880	15880	15880	15880	1
563	20240503	120500	393117000	15810	15810	15810	15810	0
564	20240503	120400	393117000	15810	15810	15810	15810	0
565	20240503	120300	393117000	15810	15810	15810	15810	0
566	20240503	120200	393117000	15810	15830	15830	15810	270
567	20240503	120100	388845740	15830	15830	15830	15830	81
568	20240503	120000	387563510	15830	15830	15830	15820	1238
569	20240503	115900	367977040	15850	15850	15850	15850	24
570	20240503	115800	367596640	15830	15830	15830	15830	0
571	20240503	115700	367596640	15830	15830	15830	15830	60
572	20240503	115600	366646840	15820	15820	15820	15820	0
573	20240503	115500	366646840	15820	15830	15830	15820	301
574	20240503	115400	361885010	15820	15820	15820	15820	0
575	20240503	115300	361885010	15820	15820	15820	15820	137
576	20240503	115200	359717670	15820	15840	15840	15820	333
577	20240503	115100	354446320	15890	15890	15890	15890	0
578	20240503	115000	354446320	15890	15890	15890	15890	0
579	20240503	114900	354446320	15890	15890	15890	15890	1
580	20240503	114800	354430430	15820	15820	15820	15820	0
581	20240503	114700	354430430	15820	15820	15820	15820	0
582	20240503	114600	354430430	15820	15820	15820	15820	0
583	20240503	114500	354430430	15820	15820	15820	15820	0
584	20240503	114400	354430430	15820	15820	15820	15820	0
585	20240503	114300	354430430	15820	15830	15870	15820	199
586	20240503	114200	351280790	15830	15840	15870	15830	74
587	20240503	114100	350109140	15890	15890	15890	15890	0
588	20240503	114000	350109140	15890	15890	15890	15890	0
589	20240503	113900	350109140	15890	15890	15890	15890	0
590	20240503	113800	350109140	15890	15890	15890	15890	2
591	20240503	113700	350077360	15820	15820	15820	15820	0
592	20240503	113600	350077360	15820	15820	15820	15820	0
593	20240503	113500	350077360	15820	15820	15820	15820	111
594	20240503	113400	348321340	15820	15820	15820	15820	0
595	20240503	113300	348321340	15820	15820	15830	15820	198
596	20240503	113200	345188480	15820	15850	15890	15820	145
597	20240503	113100	342887760	15850	15850	15850	15850	104
598	20240503	113000	341239360	15830	15830	15830	15830	30
599	20240503	112900	340764460	15830	15830	15830	15830	15
600	20240503	112800	340527010	15830	15830	15830	15830	7
601	20240503	112700	340416200	15830	15830	15830	15830	21
602	20240503	112600	340083770	15810	15810	15810	15810	0
603	20240503	112500	340083770	15810	15810	15810	15810	0
604	20240503	112400	340083770	15810	15810	15810	15810	0
605	20240503	112300	340083770	15810	15810	15810	15810	194
606	20240503	112200	337016630	15810	15820	15820	15810	83
607	20240503	112100	335704200	15890	15890	15890	15890	0
608	20240503	112000	335704200	15890	15890	15890	15890	1
609	20240503	111900	335688310	15890	15890	15890	15880	66
610	20240503	111800	334639640	15890	15890	15890	15890	0
611	20240503	111700	334639640	15890	15890	15890	15890	1
612	20240503	111600	334623750	15860	15860	15860	15860	0
613	20240503	111500	334623750	15860	15860	15860	15860	0
614	20240503	111400	334623750	15860	15860	15860	15860	2
615	20240503	111300	334592030	15810	15810	15820	15810	189
616	20240503	111200	331603740	15810	15830	15830	15810	89
617	20240503	111100	330195830	15860	15860	15860	15860	0
618	20240503	111000	330195830	15860	15860	15860	15860	2
619	20240503	110900	330164110	15860	15860	15860	15860	19
620	20240503	110800	329862770	15860	15860	15860	15860	0
621	20240503	110700	329862770	15860	15860	15860	15860	0
622	20240503	110600	329862770	15860	15860	15860	15860	4
623	20240503	110500	329799330	15810	15810	15810	15810	0
624	20240503	110400	329799330	15810	15820	15820	15810	267
625	20240503	110300	325575450	15820	15840	15840	15820	539
626	20240503	110200	317042270	15840	15870	15870	15840	1722
627	20240503	110100	289739540	15880	15880	15880	15880	100
628	20240503	110000	288151540	15870	15940	15940	15870	381
629	20240503	105900	282104700	15940	15940	15940	15940	0
630	20240503	105800	282104700	15940	15940	15940	15940	0
631	20240503	105700	282104700	15940	15940	15940	15940	0
632	20240503	105600	282104700	15940	15880	15940	15880	163
633	20240503	105500	279515960	15940	15940	15940	15940	0
634	20240503	105400	279515960	15940	15880	15940	15880	434
635	20240503	105300	272623860	15940	15880	15940	15880	215
636	20240503	105200	269209360	15880	15940	15940	15880	74
637	20240503	105100	268033860	15900	15940	15940	15900	2
638	20240503	105000	268002020	15900	15900	15900	15900	1
639	20240503	104900	267986120	15880	15880	15880	15880	0
640	20240503	104800	267986120	15880	15890	15890	15880	83
641	20240503	104700	266667950	15880	15880	15880	15880	0
642	20240503	104600	266667950	15880	15880	15880	15880	0
643	20240503	104500	266667950	15880	15880	15880	15880	0
644	20240503	104400	266667950	15880	15880	15880	15880	0
645	20240503	104300	266667950	15880	15880	15900	15880	384
646	20240503	104200	260569800	15880	15880	15880	15880	2
647	20240503	104100	260538040	15880	15880	15880	15880	5
648	20240503	104000	260458640	15880	15880	15880	15880	389
649	20240503	103900	254281320	15880	15890	15890	15880	205
650	20240503	103800	251025770	15880	15880	15880	15880	0
651	20240503	103700	251025770	15880	15880	15880	15880	0
652	20240503	103600	251025770	15880	15960	15960	15880	2
653	20240503	103500	250993930	15880	15880	15880	15880	0
654	20240503	103400	250993930	15880	15880	15880	15880	0
655	20240503	103300	250993930	15880	15890	15900	15880	313
656	20240503	103200	246021970	15900	15900	15900	15900	11
657	20240503	103100	245847070	15900	15900	15900	15890	61
658	20240503	103000	244877470	15900	15900	15900	15900	190
659	20240503	102900	241856470	15900	15900	15900	15900	10
660	20240503	102800	241697470	15900	15900	15900	15900	0
661	20240503	102700	241697470	15900	15900	15900	15900	100
662	20240503	102600	240107470	15900	15870	15900	15870	260
663	20240503	102500	235978270	15870	15890	15890	15870	279
664	20240503	102400	231549930	15880	15880	15880	15880	46
665	20240503	102300	230819450	15880	15890	15890	15880	244
666	20240503	102200	226943630	15970	15970	15970	15970	0
667	20240503	102100	226943630	15970	15970	15970	15970	0
668	20240503	102000	226943630	15970	15940	15970	15880	542
669	20240503	101900	218317540	15930	15930	15930	15930	0
670	20240503	101800	218317540	15930	15930	15930	15930	0
671	20240503	101700	218317540	15930	15980	15980	15930	150
672	20240503	101600	215925540	15940	15950	15950	15940	766
673	20240503	101500	203708450	15960	15960	15960	15960	153
674	20240503	101400	201266570	15960	15980	15980	15960	483
675	20240503	101300	193556680	15980	15980	15980	15980	2
676	20240503	101200	193524720	15980	15980	15980	15980	1
677	20240503	101100	193508740	15970	15980	15980	15970	53
678	20240503	101000	192662300	15980	15980	15980	15980	271
679	20240503	100900	188331720	15980	15980	15980	15970	151
680	20240503	100800	185920040	15970	15970	15970	15970	87
681	20240503	100700	184530650	15990	15990	15990	15990	0
682	20240503	100600	184530650	15990	15990	15990	15990	1
683	20240503	100500	184514660	15970	15970	15970	15970	0
684	20240503	100400	184514660	15970	15980	15980	15970	381
685	20240503	100300	178428140	15990	15990	15990	15990	51
686	20240503	100200	177612650	16000	16000	16000	16000	0
687	20240503	100100	177612650	16000	16000	16000	16000	0
688	20240503	100000	177612650	16000	16000	16000	16000	4
689	20240503	095900	177548650	16000	16000	16000	16000	3
690	20240503	095800	177500650	15970	15980	15980	15970	831
691	20240503	095700	164222270	15980	15990	15990	15980	380
692	20240503	095600	158146710	16030	16030	16030	15990	5
693	20240503	095500	158066600	15990	16000	16000	15990	65
694	20240503	095400	157027150	15990	16000	16030	15990	421
695	20240503	095300	150295060	16000	16030	16030	16000	239
696	20240503	095200	146471000	16030	16030	16030	16030	84
697	20240503	095100	145124480	16000	16020	16020	16000	50
698	20240503	095000	144324420	16030	16030	16030	16030	1
699	20240503	094900	144308390	15990	15990	15990	15990	0
700	20240503	094800	144308390	15990	15990	15990	15990	0
701	20240503	094700	144308390	15990	15990	15990	15990	2
702	20240503	094600	144276410	15990	15990	15990	15990	24
703	20240503	094500	143892650	15990	16060	16060	15990	103
704	20240503	094400	142245470	16060	16000	16060	15980	414
705	20240503	094300	135624090	16000	16000	16000	16000	29
706	20240503	094200	135160090	16080	16040	16090	16010	212
707	20240503	094100	131758140	16040	16040	16040	16040	0
708	20240503	094000	131758140	16040	16040	16040	16030	51
709	20240503	093900	130940120	16040	16030	16040	16030	3
710	20240503	093800	130892020	16030	16040	16040	16020	373
711	20240503	093700	124910710	16040	16040	16040	16040	201
712	20240503	093600	121686670	16040	16040	16040	16040	0
713	20240503	093500	121686670	16040	16040	16040	16040	15
714	20240503	093400	121446070	16040	16060	16060	16040	346
715	20240503	093300	115892160	16140	16060	16140	16060	271
716	20240503	093200	111538300	16060	16060	16060	16060	0
717	20240503	093100	111538300	16060	16140	16140	16060	5
718	20240503	093000	111457680	16150	16070	16150	16070	248
719	20240503	092900	107471440	16070	16070	16070	16070	24
720	20240503	092800	107085760	16060	16070	16070	16060	595
721	20240503	092700	97528060	16060	16060	16060	16060	61
722	20240503	092600	96548400	16060	16060	16060	16060	51
723	20240503	092500	95729340	16060	16060	16060	16060	350
724	20240503	092400	90108340	16060	16080	16080	16060	108
725	20240503	092300	88373220	16120	16120	16120	16120	2
726	20240503	092200	88340980	16120	16160	16160	16120	54
727	20240503	092100	87469680	16160	16160	16160	16160	28
728	20240503	092000	87017200	16160	16150	16160	16150	118
729	20240503	091900	85110500	16180	16180	16180	16180	0
730	20240503	091800	85110500	16180	16150	16180	16150	1421
731	20240503	091700	62160910	16150	16150	16150	16150	24
732	20240503	091600	61773310	16150	16150	16150	16150	14
733	20240503	091500	61547210	16130	15990	16140	15980	706
734	20240503	091400	50188290	15990	16120	16140	15990	500
735	20240503	091300	42144430	16110	16110	16110	16110	1
736	20240503	091200	42128320	16110	16060	16110	16060	1037
737	20240503	091100	25453050	16000	16000	16000	16000	20
738	20240503	091000	25133050	16000	16070	16070	16000	52
739	20240503	090900	24300350	16080	16080	16080	16080	0
740	20240503	090800	24300350	16080	16040	16080	16040	15
741	20240503	090700	24059310	16040	16040	16040	16040	13
742	20240503	090600	23850790	15970	15970	15970	15970	133
743	20240503	090500	21726780	15970	15980	15980	15970	300
744	20240503	090400	16935670	16080	16060	16080	16060	522
745	20240503	090300	8547140	16070	16070	16070	16070	1
746	20240503	090200	8531070	16070	16070	16070	16070	131
747	20240503	090100	6425900	15960	16000	16000	15960	380
748	20240503	090000	353430	16070	16070	16070	16070	21