KissMeData/011760/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	185700	429321520	17800	17800	17800	17800	359
3	20240503	185600	429321520	17800	17800	17800	17800	0
4	20240503	185500	429321520	17800	17800	17800	17800	0
5	20240503	185400	429321520	17800	17800	17800	17800	0
6	20240503	185300	429321520	17800	17800	17800	17800	0
7	20240503	185200	429321520	17800	17800	17800	17800	0
8	20240503	185100	429321520	17800	17800	17800	17800	0
9	20240503	185000	429321520	17800	17800	17800	17800	0
10	20240503	184900	429321520	17800	17800	17800	17800	0
11	20240503	184800	429321520	17800	17800	17800	17800	0
12	20240503	184700	429321520	17800	17800	17800	17800	0
13	20240503	184600	429321520	17800	17800	17800	17800	0
14	20240503	184500	429321520	17800	17800	17800	17800	0
15	20240503	184400	429321520	17800	17800	17800	17800	0
16	20240503	184300	429321520	17800	17800	17800	17800	0
17	20240503	184200	429321520	17800	17800	17800	17800	0
18	20240503	184100	429321520	17800	17800	17800	17800	0
19	20240503	184000	429321520	17800	17800	17800	17800	0
20	20240503	183900	429321520	17800	17800	17800	17800	0
21	20240503	183800	429321520	17800	17800	17800	17800	0
22	20240503	183700	429321520	17800	17800	17800	17800	0
23	20240503	183600	429321520	17800	17800	17800	17800	0
24	20240503	183500	429321520	17800	17800	17800	17800	0
25	20240503	183400	429321520	17800	17800	17800	17800	0
26	20240503	183300	429321520	17800	17800	17800	17800	0
27	20240503	183200	429321520	17800	17800	17800	17800	0
28	20240503	183100	429321520	17800	17800	17800	17800	0
29	20240503	183000	429321520	17800	17800	17800	17800	0
30	20240503	182900	429321520	17800	17800	17800	17800	0
31	20240503	182800	429321520	17800	17800	17800	17800	0
32	20240503	182700	429321520	17800	17800	17800	17800	359
33	20240503	182600	429321520	17800	17800	17800	17800	0
34	20240503	182500	429321520	17800	17800	17800	17800	0
35	20240503	182400	429321520	17800	17800	17800	17800	0
36	20240503	182300	429321520	17800	17800	17800	17800	0
37	20240503	182200	429321520	17800	17800	17800	17800	0
38	20240503	182100	429321520	17800	17800	17800	17800	0
39	20240503	182000	429321520	17800	17800	17800	17800	0
40	20240503	181900	429321520	17800	17800	17800	17800	0
41	20240503	181800	429321520	17800	17800	17800	17800	0
42	20240503	181700	429321520	17800	17800	17800	17800	0
43	20240503	181600	429321520	17800	17800	17800	17800	0
44	20240503	181500	429321520	17800	17800	17800	17800	0
45	20240503	181400	429321520	17800	17800	17800	17800	0
46	20240503	181300	429321520	17800	17800	17800	17800	0
47	20240503	181200	429321520	17800	17800	17800	17800	0
48	20240503	181100	429321520	17800	17800	17800	17800	0
49	20240503	181000	429321520	17800	17800	17800	17800	0
50	20240503	180900	429321520	17800	17800	17800	17800	0
51	20240503	180800	429321520	17800	17800	17800	17800	0
52	20240503	180700	429321520	17800	17800	17800	17800	0
53	20240503	180600	429321520	17800	17800	17800	17800	0
54	20240503	180500	429321520	17800	17800	17800	17800	0
55	20240503	180400	429321520	17800	17800	17800	17800	0
56	20240503	180300	429321520	17800	17800	17800	17800	0
57	20240503	180200	429321520	17800	17800	17800	17800	0
58	20240503	180100	429321520	17800	17800	17800	17800	0
59	20240503	180000	429321520	17800	17800	17800	17800	0
60	20240503	175900	429321520	17800	17800	17800	17800	0
61	20240503	175800	429321520	17800	17800	17800	17800	0
62	20240503	175700	429321520	17800	17800	17800	17800	359
63	20240503	175600	429321520	17800	17800	17800	17800	0
64	20240503	175500	429321520	17800	17800	17800	17800	0
65	20240503	175400	429321520	17800	17800	17800	17800	0
66	20240503	175300	429321520	17800	17800	17800	17800	0
67	20240503	175200	429321520	17800	17800	17800	17800	0
68	20240503	175100	429321520	17800	17800	17800	17800	0
69	20240503	175000	429321520	17800	17800	17800	17800	0
70	20240503	174900	429321520	17800	17800	17800	17800	0
71	20240503	174800	429321520	17800	17800	17800	17800	0
72	20240503	174700	429321520	17800	17800	17800	17800	0
73	20240503	174600	429321520	17800	17800	17800	17800	0
74	20240503	174500	429321520	17800	17800	17800	17800	0
75	20240503	174400	429321520	17800	17800	17800	17800	0
76	20240503	174300	429321520	17800	17800	17800	17800	0
77	20240503	174200	429321520	17800	17800	17800	17800	0
78	20240503	174100	429321520	17800	17800	17800	17800	0
79	20240503	174000	429321520	17800	17800	17800	17800	0
80	20240503	173900	429321520	17800	17800	17800	17800	0
81	20240503	173800	429321520	17800	17800	17800	17800	0
82	20240503	173700	429321520	17800	17800	17800	17800	0
83	20240503	173600	429321520	17800	17800	17800	17800	0
84	20240503	173500	429321520	17800	17800	17800	17800	0
85	20240503	173400	429321520	17800	17800	17800	17800	0
86	20240503	173300	429321520	17800	17800	17800	17800	0
87	20240503	173200	429321520	17800	17800	17800	17800	0
88	20240503	173100	429321520	17800	17800	17800	17800	0
89	20240503	173000	429321520	17800	17800	17800	17800	0
90	20240503	172900	429321520	17800	17800	17800	17800	0
91	20240503	172800	429321520	17800	17800	17800	17800	0
92	20240503	172700	429321520	17800	17800	17800	17800	359
93	20240503	172600	429321520	17800	17800	17800	17800	0
94	20240503	172500	429321520	17800	17800	17800	17800	0
95	20240503	172400	429321520	17800	17800	17800	17800	0
96	20240503	172300	429321520	17800	17800	17800	17800	0
97	20240503	172200	429321520	17800	17800	17800	17800	0
98	20240503	172100	429321520	17800	17800	17800	17800	0
99	20240503	172000	429321520	17800	17800	17800	17800	0
100	20240503	171900	429321520	17800	17800	17800	17800	0
101	20240503	171800	429321520	17800	17800	17800	17800	0
102	20240503	171700	429321520	17800	17800	17800	17800	0
103	20240503	171600	429321520	17800	17800	17800	17800	0
104	20240503	171500	429321520	17800	17800	17800	17800	0
105	20240503	171400	429321520	17800	17800	17800	17800	0
106	20240503	171300	429321520	17800	17800	17800	17800	0
107	20240503	171200	429321520	17800	17800	17800	17800	0
108	20240503	171100	429321520	17800	17800	17800	17800	0
109	20240503	171000	429321520	17800	17800	17800	17800	0
110	20240503	170900	429321520	17800	17800	17800	17800	0
111	20240503	170800	429321520	17800	17800	17800	17800	0
112	20240503	170700	429321520	17800	17800	17800	17800	0
113	20240503	170600	429321520	17800	17800	17800	17800	0
114	20240503	170500	429321520	17800	17800	17800	17800	0
115	20240503	170400	429321520	17800	17800	17800	17800	0
116	20240503	170300	429321520	17800	17800	17800	17800	0
117	20240503	170200	429321520	17800	17800	17800	17800	0
118	20240503	170100	429321520	17800	17800	17800	17800	0
119	20240503	170000	429321520	17800	17800	17800	17800	0
120	20240503	165900	429321520	17800	17800	17800	17800	0
121	20240503	165800	429321520	17800	17800	17800	17800	0
122	20240503	165700	429321520	17800	17800	17800	17800	359
123	20240503	165600	429321520	17800	17800	17800	17800	0
124	20240503	165500	429321520	17800	17800	17800	17800	0
125	20240503	165400	429321520	17800	17800	17800	17800	0
126	20240503	165300	429321520	17800	17800	17800	17800	0
127	20240503	165200	429321520	17800	17800	17800	17800	0
128	20240503	165100	429321520	17800	17800	17800	17800	0
129	20240503	165000	429321520	17800	17800	17800	17800	0
130	20240503	164900	429321520	17800	17800	17800	17800	0
131	20240503	164800	429321520	17800	17800	17800	17800	0
132	20240503	164700	429321520	17800	17800	17800	17800	0
133	20240503	164600	429321520	17800	17800	17800	17800	0
134	20240503	164500	429321520	17800	17800	17800	17800	0
135	20240503	164400	429321520	17800	17800	17800	17800	0
136	20240503	164300	429321520	17800	17800	17800	17800	0
137	20240503	164200	429321520	17800	17800	17800	17800	0
138	20240503	164100	429321520	17800	17800	17800	17800	0
139	20240503	164000	429321520	17800	17800	17800	17800	0
140	20240503	163900	429321520	17800	17800	17800	17800	0
141	20240503	163800	429321520	17800	17800	17800	17800	0
142	20240503	163700	429321520	17800	17800	17800	17800	0
143	20240503	163600	429321520	17800	17800	17800	17800	0
144	20240503	163500	429321520	17800	17800	17800	17800	0
145	20240503	163400	429321520	17800	17800	17800	17800	0
146	20240503	163300	429321520	17800	17800	17800	17800	0
147	20240503	163200	429321520	17800	17800	17800	17800	0
148	20240503	163100	429321520	17800	17800	17800	17800	0
149	20240503	163000	429321520	17800	17800	17800	17800	0
150	20240503	162900	429321520	17800	17800	17800	17800	0
151	20240503	162800	429321520	17800	17800	17800	17800	0
152	20240503	162700	429321520	17800	17800	17800	17800	359
153	20240503	162600	429321520	17800	17800	17800	17800	0
154	20240503	162500	429321520	17800	17800	17800	17800	0
155	20240503	162400	429321520	17800	17800	17800	17800	0
156	20240503	162300	429321520	17800	17800	17800	17800	0
157	20240503	162200	429321520	17800	17800	17800	17800	0
158	20240503	162100	429321520	17800	17800	17800	17800	0
159	20240503	162000	429321520	17800	17800	17800	17800	0
160	20240503	161900	429321520	17800	17800	17800	17800	0
161	20240503	161800	429321520	17800	17800	17800	17800	0
162	20240503	161700	429321520	17800	17800	17800	17800	0
163	20240503	161600	429321520	17800	17800	17800	17800	0
164	20240503	161500	429321520	17800	17800	17800	17800	0
165	20240503	161400	429321520	17800	17800	17800	17800	0
166	20240503	161300	429321520	17800	17800	17800	17800	0
167	20240503	161200	429321520	17800	17800	17800	17800	0
168	20240503	161100	429321520	17800	17800	17800	17800	0
169	20240503	161000	429321520	17800	17800	17800	17800	0
170	20240503	160900	429321520	17800	17800	17800	17800	0
171	20240503	160800	429321520	17800	17800	17800	17800	0
172	20240503	160700	429321520	17800	17800	17800	17800	0
173	20240503	160600	429321520	17800	17800	17800	17800	0
174	20240503	160500	429321520	17800	17800	17800	17800	0
175	20240503	160400	429321520	17800	17800	17800	17800	0
176	20240503	160300	429321520	17800	17800	17800	17800	0
177	20240503	160200	429321520	17800	17800	17800	17800	0
178	20240503	160100	429321520	17800	17800	17800	17800	0
179	20240503	160000	429321520	17800	17800	17800	17800	0
180	20240503	155900	429321520	17800	17800	17800	17800	0
181	20240503	155800	429321520	17800	17800	17800	17800	0
182	20240503	155700	429321520	17800	17800	17800	17800	359
183	20240503	155600	429321520	17800	17800	17800	17800	0
184	20240503	155500	429321520	17800	17800	17800	17800	0
185	20240503	155400	429321520	17800	17800	17800	17800	0
186	20240503	155300	429321520	17800	17800	17800	17800	0
187	20240503	155200	429321520	17800	17800	17800	17800	0
188	20240503	155100	429321520	17800	17800	17800	17800	0
189	20240503	155000	429321520	17800	17800	17800	17800	0
190	20240503	154900	429321520	17800	17800	17800	17800	0
191	20240503	154800	429321520	17800	17800	17800	17800	0
192	20240503	154700	429321520	17800	17800	17800	17800	0
193	20240503	154600	429321520	17800	17800	17800	17800	0
194	20240503	154500	429321520	17800	17800	17800	17800	0
195	20240503	154400	429321520	17800	17800	17800	17800	0
196	20240503	154300	429321520	17800	17800	17800	17800	0
197	20240503	154200	429321520	17800	17800	17800	17800	0
198	20240503	154100	429321520	17800	17800	17800	17800	0
199	20240503	154000	429321520	17800	17800	17800	17800	0
200	20240503	153900	429321520	17800	17800	17800	17800	0
201	20240503	153800	429321520	17800	17800	17800	17800	0
202	20240503	153700	429321520	17800	17800	17800	17800	0
203	20240503	153600	429321520	17800	17800	17800	17800	0
204	20240503	153500	429321520	17800	17800	17800	17800	0
205	20240503	153400	429321520	17800	17800	17800	17800	0
206	20240503	153300	429321520	17800	17800	17800	17800	0
207	20240503	153200	429321520	17800	17800	17800	17800	0
208	20240503	153100	429321520	17800	17800	17800	17800	0
209	20240503	153000	429321520	17800	17800	17800	17800	359
210	20240503	152900	422931320	17750	17750	17750	17750	0
211	20240503	152800	422931320	17750	17750	17750	17750	0
212	20240503	152700	422931320	17750	17750	17750	17750	0
213	20240503	152600	422931320	17750	17750	17750	17750	0
214	20240503	152500	422931320	17750	17750	17750	17750	0
215	20240503	152400	422931320	17750	17750	17750	17750	0
216	20240503	152300	422931320	17750	17750	17750	17750	0
217	20240503	152200	422931320	17750	17750	17750	17750	0
218	20240503	152100	422931320	17750	17750	17750	17750	0
219	20240503	152000	422931320	17750	17750	17750	17750	0
220	20240503	151900	422931320	17750	17750	17750	17750	110
221	20240503	151800	420978820	17750	17760	17760	17750	163
222	20240503	151700	418085430	17760	17750	17760	17750	27
223	20240503	151600	417605930	17750	17760	17760	17750	48
224	20240503	151500	416753910	17780	17780	17780	17780	1
225	20240503	151400	416736130	17770	17760	17770	17760	9
226	20240503	151300	416576210	17760	17760	17760	17760	2
227	20240503	151200	416540690	17780	17780	17780	17780	0
228	20240503	151100	416540690	17780	17780	17780	17780	5
229	20240503	151000	416451790	17780	17780	17780	17780	0
230	20240503	150900	416451790	17780	17780	17780	17780	1
231	20240503	150800	416434010	17780	17780	17780	17780	179
232	20240503	150700	413251390	17760	17760	17760	17760	0
233	20240503	150600	413251390	17760	17750	17760	17750	39
234	20240503	150500	412559090	17750	17750	17750	17750	0
235	20240503	150400	412559090	17750	17750	17750	17750	0
236	20240503	150300	412559090	17750	17750	17750	17750	0
237	20240503	150200	412559090	17750	17750	17750	17750	1
238	20240503	150100	412541340	17750	17750	17750	17750	0
239	20240503	150000	412541340	17750	17760	17760	17750	48
240	20240503	145900	411689040	17780	17750	17780	17750	86
241	20240503	145800	410161890	17760	17760	17760	17760	1
242	20240503	145700	410144130	17760	17760	17760	17760	0
243	20240503	145600	410144130	17760	17760	17760	17760	24
244	20240503	145500	409717890	17750	17750	17750	17750	0
245	20240503	145400	409717890	17750	17750	17750	17750	103
246	20240503	145300	407889640	17750	17750	17750	17750	107
247	20240503	145200	405990390	17760	17760	17760	17760	18
248	20240503	145100	405670710	17750	17740	17750	17740	51
249	20240503	145000	404765960	17740	17750	17750	17740	47
250	20240503	144900	403931860	17750	17750	17750	17750	43
251	20240503	144800	403168610	17760	17760	17760	17760	19
252	20240503	144700	402831170	17750	17740	17750	17740	128
253	20240503	144600	400559190	17750	17750	17750	17750	85
254	20240503	144500	399050440	17750	17750	17750	17740	192
255	20240503	144400	395642980	17740	17740	17750	17740	241
256	20240503	144300	391365640	17750	17750	17750	17750	0
257	20240503	144200	391365640	17750	17740	17750	17740	302
258	20240503	144100	386008140	17750	17750	17750	17740	42
259	20240503	144000	385262830	17750	17750	17750	17750	0
260	20240503	143900	385262830	17750	17750	17750	17750	2
261	20240503	143800	385227330	17750	17750	17750	17750	18
262	20240503	143700	384907830	17750	17750	17750	17750	0
263	20240503	143600	384907830	17750	17750	17750	17750	1
264	20240503	143500	384890080	17750	17750	17750	17750	0
265	20240503	143400	384890080	17750	17750	17750	17740	25
266	20240503	143300	384446340	17750	17750	17750	17750	4
267	20240503	143200	384375340	17740	17740	17740	17740	0
268	20240503	143100	384375340	17740	17750	17750	17740	43
269	20240503	143000	383612340	17750	17750	17750	17750	2
270	20240503	142900	383576840	17750	17750	17750	17750	0
271	20240503	142800	383576840	17750	17750	17750	17750	0
272	20240503	142700	383576840	17750	17750	17750	17750	19
273	20240503	142600	383239590	17740	17740	17740	17740	0
274	20240503	142500	383239590	17740	17740	17740	17740	152
275	20240503	142400	380543110	17740	17740	17740	17740	1
276	20240503	142300	380525370	17750	17750	17750	17750	19
277	20240503	142200	380188120	17750	17750	17750	17750	583
278	20240503	142100	369839870	17750	17750	17750	17750	20
279	20240503	142000	369484870	17750	17750	17760	17750	93
280	20240503	141900	367833910	17760	17760	17760	17760	0
281	20240503	141800	367833910	17760	17760	17760	17760	0
282	20240503	141700	367833910	17760	17760	17760	17760	0
283	20240503	141600	367833910	17760	17760	17760	17760	18
284	20240503	141500	367514230	17750	17750	17750	17750	0
285	20240503	141400	367514230	17750	17750	17750	17750	0
286	20240503	141300	367514230	17750	17770	17770	17750	20
287	20240503	141200	367158850	17750	17750	17750	17750	0
288	20240503	141100	367158850	17750	17750	17750	17750	0
289	20240503	141000	367158850	17750	17750	17750	17750	5
290	20240503	140900	367070100	17780	17780	17780	17780	19
291	20240503	140800	366732280	17750	17750	17750	17750	0
292	20240503	140700	366732280	17750	17770	17770	17750	59
293	20240503	140600	365683930	17770	17770	17770	17770	0
294	20240503	140500	365683930	17770	17770	17770	17770	18
295	20240503	140400	365364070	17760	17760	17760	17760	0
296	20240503	140300	365364070	17760	17760	17760	17760	1
297	20240503	140200	365346310	17760	17760	17760	17760	1
298	20240503	140100	365328550	17750	17750	17750	17750	0
299	20240503	140000	365328550	17750	17740	17750	17740	40
300	20240503	135900	364618720	17750	17750	17750	17750	0
301	20240503	135800	364618720	17750	17750	17750	17750	20
302	20240503	135700	364263720	17750	17750	17750	17750	0
303	20240503	135600	364263720	17750	17750	17750	17750	0
304	20240503	135500	364263720	17750	17750	17750	17750	19
305	20240503	135400	363926470	17740	17740	17740	17740	2
306	20240503	135300	363890990	17750	17750	17750	17750	2
307	20240503	135200	363855490	17770	17770	17770	17770	18
308	20240503	135100	363535630	17770	17770	17770	17770	1
309	20240503	135000	363517860	17760	17760	17760	17760	336
310	20240503	134900	357550500	17760	17750	17760	17750	7
311	20240503	134800	357426240	17760	17760	17760	17760	0
312	20240503	134700	357426240	17760	17760	17760	17760	19
313	20240503	134600	357088800	17750	17750	17750	17750	0
314	20240503	134500	357088800	17750	17750	17750	17750	0
315	20240503	134400	357088800	17750	17740	17750	17740	145
316	20240503	134300	354515350	17740	17750	17750	17740	130
317	20240503	134200	352209080	17750	17750	17750	17750	2
318	20240503	134100	352173580	17760	17760	17760	17760	0
319	20240503	134000	352173580	17760	17750	17760	17750	43
320	20240503	133900	351410180	17750	17750	17750	17750	494
321	20240503	133800	342641680	17760	17760	17760	17760	0
322	20240503	133700	342641680	17760	17760	17760	17760	21
323	20240503	133600	342268720	17750	17760	17760	17750	21
324	20240503	133500	341895960	17760	17790	17790	17760	1880
325	20240503	133400	308477850	17800	17800	17800	17800	0
326	20240503	133300	308477850	17800	17800	17800	17800	17
327	20240503	133200	308175250	17790	17790	17790	17790	0
328	20240503	133100	308175250	17790	17790	17790	17790	0
329	20240503	133000	308175250	17790	17790	17790	17790	20
330	20240503	132900	307819450	17780	17780	17780	17780	1
331	20240503	132800	307801670	17780	17780	17780	17780	0
332	20240503	132700	307801670	17780	17800	17800	17780	170
333	20240503	132600	304778320	17810	17810	17810	17810	19
334	20240503	132500	304439930	17800	17800	17800	17800	6
335	20240503	132400	304333130	17800	17800	17800	17800	0
336	20240503	132300	304333130	17800	17800	17800	17800	10
337	20240503	132200	304155130	17800	17800	17800	17800	136
338	20240503	132100	301734330	17810	17810	17810	17810	0
339	20240503	132000	301734330	17810	17810	17810	17810	0
340	20240503	131900	301734330	17810	17810	17810	17810	16
341	20240503	131800	301449370	17810	17810	17810	17810	3
342	20240503	131700	301395940	17800	17800	17800	17800	0
343	20240503	131600	301395940	17800	17800	17800	17800	60
344	20240503	131500	300327940	17810	17800	17810	17800	86
345	20240503	131400	298796940	17810	17810	17810	17810	6
346	20240503	131300	298690080	17810	17810	17810	17810	0
347	20240503	131200	298690080	17810	17820	17820	17810	132
348	20240503	131100	296338040	17820	17820	17820	17820	300
349	20240503	131000	290992040	17810	17810	17810	17810	0
350	20240503	130900	290992040	17810	17820	17820	17810	25
351	20240503	130800	290546550	17810	17800	17810	17800	71
352	20240503	130700	289282730	17810	17810	17810	17810	77
353	20240503	130600	287911360	17810	17810	17810	17810	10
354	20240503	130500	287733260	17820	17820	17820	17820	0
355	20240503	130400	287733260	17820	17810	17820	17810	22
356	20240503	130300	287341280	17810	17810	17810	17810	1
357	20240503	130200	287323470	17810	17810	17810	17810	100
358	20240503	130100	285542470	17820	17820	17820	17820	24
359	20240503	130000	285114790	17810	17810	17810	17810	0
360	20240503	125900	285114790	17810	17810	17810	17810	102
361	20240503	125800	283298170	17820	17820	17820	17820	0
362	20240503	125700	283298170	17820	17820	17820	17820	14
363	20240503	125600	283048690	17810	17810	17810	17810	70
364	20240503	125500	281801990	17810	17810	17810	17810	56
365	20240503	125400	280804630	17810	17820	17820	17810	79
366	20240503	125300	279397440	17810	17810	17810	17810	0
367	20240503	125200	279397440	17810	17810	17810	17810	20
368	20240503	125100	279041240	17820	17820	17820	17820	0
369	20240503	125000	279041240	17820	17820	17820	17820	18
370	20240503	124900	278720480	17820	17820	17820	17820	3
371	20240503	124800	278667020	17810	17810	17810	17810	21
372	20240503	124700	278293010	17820	17820	17820	17820	25
373	20240503	124600	277847510	17820	17820	17820	17820	0
374	20240503	124500	277847510	17820	17820	17820	17820	32
375	20240503	124400	277277270	17820	17820	17820	17820	1
376	20240503	124300	277259450	17830	17820	17830	17820	36
377	20240503	124200	276617780	17820	17820	17820	17820	205
378	20240503	124100	272964680	17820	17820	17820	17820	0
379	20240503	124000	272964680	17820	17820	17820	17820	1
380	20240503	123900	272946860	17830	17820	17830	17820	21
381	20240503	123800	272572440	17830	17820	17830	17820	91
382	20240503	123700	270949920	17820	17830	17830	17820	322
383	20240503	123600	265210580	17830	17830	17830	17830	18
384	20240503	123500	264889640	17820	17820	17820	17820	0
385	20240503	123400	264889640	17820	17820	17820	17820	20
386	20240503	123300	264533240	17830	17830	17830	17830	0
387	20240503	123200	264533240	17830	17820	17830	17820	70
388	20240503	123100	263285640	17820	17820	17820	17820	158
389	20240503	123000	260470080	17820	17820	17820	17820	0
390	20240503	122900	260470080	17820	17820	17820	17820	18
391	20240503	122800	260149320	17820	17820	17820	17820	0
392	20240503	122700	260149320	17820	17820	17820	17820	39
393	20240503	122600	259454340	17820	17820	17820	17820	111
394	20240503	122500	257476320	17830	17830	17830	17830	88
395	20240503	122400	255907280	17820	17820	17820	17820	1
396	20240503	122300	255889460	17820	17820	17820	17820	61
397	20240503	122200	254802440	17820	17820	17820	17820	10
398	20240503	122100	254624240	17820	17800	17820	17800	192
399	20240503	122000	251204550	17800	17800	17800	17800	0
400	20240503	121900	251204550	17800	17810	17810	17800	85
401	20240503	121800	249691210	17800	17800	17800	17800	142
402	20240503	121700	247163610	17790	17790	17790	17790	0
403	20240503	121600	247163610	17790	17800	17800	17790	29
404	20240503	121500	246647420	17800	17800	17800	17800	0
405	20240503	121400	246647420	17800	17790	17800	17790	338
406	20240503	121300	240634210	17780	17780	17780	17780	0
407	20240503	121200	240634210	17780	17780	17780	17780	1
408	20240503	121100	240616430	17790	17790	17790	17790	24
409	20240503	121000	240189470	17780	17780	17780	17780	0
410	20240503	120900	240189470	17780	17780	17780	17780	21
411	20240503	120800	239816090	17790	17790	17790	17790	0
412	20240503	120700	239816090	17790	17790	17790	17790	14
413	20240503	120600	239567030	17780	17780	17780	17780	3
414	20240503	120500	239513690	17780	17780	17780	17780	1
415	20240503	120400	239495910	17790	17790	17790	17790	23
416	20240503	120300	239086740	17780	17780	17780	17780	1
417	20240503	120200	239068960	17780	17780	17780	17780	0
418	20240503	120100	239068960	17780	17780	17780	17780	1
419	20240503	120000	239051180	17790	17790	17790	17790	16
420	20240503	115900	238766540	17780	17780	17780	17780	3
421	20240503	115800	238713200	17780	17780	17780	17780	1
422	20240503	115700	238695420	17790	17790	17790	17790	56
423	20240503	115600	237699180	17790	17790	17790	17790	19
424	20240503	115500	237361170	17780	17780	17790	17780	129
425	20240503	115400	235067320	17780	17780	17780	17780	51
426	20240503	115300	234160540	17780	17780	17780	17780	19
427	20240503	115200	233822720	17780	17780	17780	17780	0
428	20240503	115100	233822720	17780	17780	17780	17780	0
429	20240503	115000	233822720	17780	17780	17780	17780	0
430	20240503	114900	233822720	17780	17770	17780	17770	22
431	20240503	114800	233431570	17780	17780	17780	17780	0
432	20240503	114700	233431570	17780	17780	17780	17780	0
433	20240503	114600	233431570	17780	17780	17780	17780	17
434	20240503	114500	233129310	17780	17780	17780	17780	75
435	20240503	114400	231795810	17790	17790	17790	17790	0
436	20240503	114300	231795810	17790	17790	17790	17790	0
437	20240503	114200	231795810	17790	17790	17790	17790	23
438	20240503	114100	231386640	17780	17780	17780	17780	0
439	20240503	114000	231386640	17780	17780	17780	17780	0
440	20240503	113900	231386640	17780	17780	17780	17780	36
441	20240503	113800	230746560	17790	17790	17790	17790	16
442	20240503	113700	230461920	17790	17790	17790	17790	0
443	20240503	113600	230461920	17790	17790	17790	17790	14
444	20240503	113500	230212860	17790	17780	17790	17780	22
445	20240503	113400	229821490	17780	17780	17780	17780	0
446	20240503	113300	229821490	17780	17780	17780	17780	0
447	20240503	113200	229821490	17780	17780	17780	17780	0
448	20240503	113100	229821490	17780	17790	17790	17780	19
449	20240503	113000	229483520	17780	17780	17780	17780	0
450	20240503	112900	229483520	17780	17780	17780	17780	0
451	20240503	112800	229483520	17780	17780	17780	17780	2
452	20240503	112700	229447960	17770	17780	17780	17770	141
453	20240503	112600	226941280	17770	17770	17770	17770	21
454	20240503	112500	226568110	17770	17770	17770	17770	0
455	20240503	112400	226568110	17770	17770	17770	17770	19
456	20240503	112300	226230480	17760	17760	17760	17760	0
457	20240503	112200	226230480	17760	17760	17760	17760	0
458	20240503	112100	226230480	17760	17760	17760	17760	78
459	20240503	112000	224845200	17760	17750	17760	17750	22
460	20240503	111900	224454490	17750	17750	17750	17750	0
461	20240503	111800	224454490	17750	17750	17750	17750	1
462	20240503	111700	224436740	17760	17760	17760	17760	18
463	20240503	111600	224117060	17760	17760	17760	17760	0
464	20240503	111500	224117060	17760	17760	17760	17760	5
465	20240503	111400	224028260	17760	17760	17760	17760	0
466	20240503	111300	224028260	17760	17750	17760	17750	25
467	20240503	111200	223584270	17750	17750	17750	17750	10
468	20240503	111100	223406770	17750	17750	17750	17750	0
469	20240503	111000	223406770	17750	17760	17760	17750	31
470	20240503	110900	222856380	17760	17760	17760	17760	0
471	20240503	110800	222856380	17760	17760	17760	17760	269
472	20240503	110700	218078940	17760	17760	17760	17760	1
473	20240503	110600	218061180	17780	17780	17780	17780	21
474	20240503	110500	217687800	17780	17780	17780	17780	0
475	20240503	110400	217687800	17780	17780	17780	17780	0
476	20240503	110300	217687800	17780	17780	17780	17780	67
477	20240503	110200	216496540	17760	17770	17770	17760	460
478	20240503	110100	208326540	17760	17760	17760	17760	0
479	20240503	110000	208326540	17760	17760	17760	17760	1
480	20240503	105900	208308780	17780	17770	17780	17770	30
481	20240503	105800	207775480	17760	17760	17760	17760	0
482	20240503	105700	207775480	17760	17760	17760	17760	161
483	20240503	105600	204916120	17770	17770	17770	17770	0
484	20240503	105500	204916120	17770	17770	17770	17770	19
485	20240503	105400	204578490	17750	17750	17750	17750	6
486	20240503	105300	204471990	17770	17770	17770	17770	0
487	20240503	105200	204471990	17770	17770	17770	17770	19
488	20240503	105100	204134360	17750	17750	17750	17750	0
489	20240503	105000	204134360	17750	17760	17760	17750	47
490	20240503	104900	203299940	17760	17760	17760	17760	0
491	20240503	104800	203299940	17760	17760	17760	17760	2
492	20240503	104700	203264420	17750	17750	17750	17750	0
493	20240503	104600	203264420	17750	17760	17760	17750	31
494	20240503	104500	202713910	17780	17780	17780	17780	24
495	20240503	104400	202287190	17760	17760	17760	17760	0
496	20240503	104300	202287190	17760	17760	17760	17760	0
497	20240503	104200	202287190	17760	17760	17760	17760	30
498	20240503	104100	201754390	17790	17790	17790	17790	14
499	20240503	104000	201505330	17800	17800	17800	17800	0
500	20240503	103900	201505330	17800	17800	17800	17800	0
501	20240503	103800	201505330	17800	17760	17800	17760	32
502	20240503	103700	200936970	17800	17800	17800	17800	19
503	20240503	103600	200598770	17760	17760	17760	17760	1
504	20240503	103500	200581010	17800	17800	17800	17800	11
505	20240503	103400	200385210	17800	17770	17800	17760	147
506	20240503	103300	197773630	17790	17790	17790	17790	10
507	20240503	103200	197595730	17790	17790	17790	17790	0
508	20240503	103100	197595730	17790	17790	17790	17790	10
509	20240503	103000	197417830	17790	17790	17800	17760	1967
510	20240503	102900	162441250	17790	17790	17790	17790	1
511	20240503	102800	162423460	17820	17800	17820	17790	32
512	20240503	102700	161853850	17790	17820	17820	17790	28
513	20240503	102600	161354980	17790	17800	17820	17790	317
514	20240503	102500	155708230	17800	17800	17800	17800	17
515	20240503	102400	155405630	17810	17800	17810	17800	16
516	20240503	102300	155120770	17800	17810	17810	17800	23
517	20240503	102200	154711160	17800	17810	17810	17800	11
518	20240503	102100	154515260	17810	17810	17810	17810	11
519	20240503	102000	154319350	17800	17790	17800	17790	235
520	20240503	101900	150136700	17790	17770	17790	17770	55
521	20240503	101800	149158710	17770	17780	17780	17770	82
522	20240503	101700	147701470	17770	17770	17770	17770	0
523	20240503	101600	147701470	17770	17770	17770	17760	39
524	20240503	101500	147008500	17770	17760	17770	17760	56
525	20240503	101400	146013840	17760	17750	17760	17750	24
526	20240503	101300	145587620	17760	17760	17760	17760	633
527	20240503	101200	134345540	17770	17770	17770	17770	25
528	20240503	101100	133901290	17770	17770	17770	17770	0
529	20240503	101000	133901290	17770	17760	17770	17760	11
530	20240503	100900	133705830	17780	17760	17780	17760	34
531	20240503	100800	133101330	17770	17770	17770	17770	1
532	20240503	100700	133083560	17750	17760	17760	17750	224
533	20240503	100600	129105360	17760	17750	17760	17750	9
534	20240503	100500	128945580	17760	17750	17760	17750	18
535	20240503	100400	128625910	17760	17760	17760	17760	10
536	20240503	100300	128448310	17710	17750	17750	17710	17
537	20240503	100200	128146680	17740	17750	17750	17740	20
538	20240503	100100	127791690	17740	17740	17750	17740	7
539	20240503	100000	127667500	17750	17750	17750	17750	20
540	20240503	095900	127312500	17740	17740	17740	17740	0
541	20240503	095800	127312500	17740	17740	17740	17740	25
542	20240503	095700	126869000	17730	17730	17730	17730	4
543	20240503	095600	126798080	17730	17730	17730	17730	0
544	20240503	095500	126798080	17730	17710	17730	17710	14
545	20240503	095400	126549920	17700	17720	17730	17700	42
546	20240503	095300	125805630	17700	17700	17700	17700	21
547	20240503	095200	125433930	17730	17730	17730	17730	19
548	20240503	095100	125097060	17730	17720	17730	17720	16
549	20240503	095000	124813390	17700	17700	17700	17700	30
550	20240503	094900	124282390	17730	17730	17730	17730	10
551	20240503	094800	124105090	17700	17730	17730	17700	32
552	20240503	094700	123538360	17730	17730	17730	17730	25
553	20240503	094600	123095110	17730	17730	17730	17730	10
554	20240503	094500	122917810	17730	17730	17730	17730	10
555	20240503	094400	122740510	17730	17730	17730	17730	14
556	20240503	094300	122492290	17690	17730	17730	17670	35
557	20240503	094200	121873100	17740	17740	17740	17740	0
558	20240503	094100	121873100	17740	17740	17740	17740	11
559	20240503	094000	121677960	17740	17730	17740	17730	30
560	20240503	093900	121145860	17660	17720	17720	17660	46
561	20240503	093800	120332050	17720	17700	17720	17700	2
562	20240503	093700	120296630	17700	17680	17700	17680	168
563	20240503	093600	117324910	17670	17680	17680	17670	2
564	20240503	093500	117289560	17680	17700	17700	17680	88
565	20240503	093400	115732920	17730	17730	17730	17730	0
566	20240503	093300	115732920	17730	17730	17730	17730	20
567	20240503	093200	115378320	17700	17720	17720	17700	517
568	20240503	093100	106227300	17730	17730	17730	17720	175
569	20240503	093000	103126260	17720	17750	17750	17720	140
570	20240503	092900	100643370	17780	17780	17780	17780	18
571	20240503	092800	100323330	17740	17740	17740	17740	0
572	20240503	092700	100323330	17740	17750	17750	17740	1001
573	20240503	092600	82565570	17790	17790	17790	17790	21
574	20240503	092500	82191980	17740	17750	17750	17740	31
575	20240503	092400	81642030	17750	17750	17750	17750	388
576	20240503	092300	74755030	17750	17750	17750	17750	3
577	20240503	092200	74701780	17780	17780	17780	17780	19
578	20240503	092100	74363960	17750	17760	17760	17750	432
579	20240503	092000	66692360	17760	17780	17780	17760	109
580	20240503	091900	64755490	17790	17790	17790	17790	22
581	20240503	091800	64364110	17790	17790	17790	17790	0
582	20240503	091700	64364110	17790	17770	17790	17760	4
583	20240503	091600	64293030	17760	17760	17760	17760	2
584	20240503	091500	64257510	17760	17760	17760	17750	185
585	20240503	091400	60972300	17750	17750	17750	17750	0
586	20240503	091300	60972300	17750	17760	17760	17750	500
587	20240503	091200	52097290	17800	17800	17800	17740	95
588	20240503	091100	50409590	17800	17750	17800	17740	37
589	20240503	091000	49751880	17730	17730	17730	17730	1
590	20240503	090900	49734150	17730	17800	17800	17730	9
591	20240503	090800	49574020	17800	17730	17800	17720	18
592	20240503	090700	49253770	17730	17730	17730	17730	1
593	20240503	090600	49236040	17800	17800	17800	17800	200
594	20240503	090500	45676040	17830	17830	17830	17820	72
595	20240503	090400	44392550	17830	17820	17830	17700	27
596	20240503	090300	43912000	17670	17670	17670	17670	4
597	20240503	090200	43841320	17660	17660	17850	17660	525
598	20240503	090100	34536870	17680	17740	17740	17680	1075
599	20240503	090000	15482130	17740	17880	17900	17740	865