KissMeData/028100/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	191200	210154830	12650	12650	12650	12650	119
3	20240503	191100	210154830	12650	12650	12650	12650	0
4	20240503	191000	210154830	12650	12650	12650	12650	0
5	20240503	190900	210154830	12650	12650	12650	12650	0
6	20240503	190800	210154830	12650	12650	12650	12650	0
7	20240503	190700	210154830	12650	12650	12650	12650	0
8	20240503	190600	210154830	12650	12650	12650	12650	0
9	20240503	190500	210154830	12650	12650	12650	12650	0
10	20240503	190400	210154830	12650	12650	12650	12650	0
11	20240503	190300	210154830	12650	12650	12650	12650	0
12	20240503	190200	210154830	12650	12650	12650	12650	0
13	20240503	190100	210154830	12650	12650	12650	12650	0
14	20240503	190000	210154830	12650	12650	12650	12650	0
15	20240503	185900	210154830	12650	12650	12650	12650	0
16	20240503	185800	210154830	12650	12650	12650	12650	0
17	20240503	185700	210154830	12650	12650	12650	12650	0
18	20240503	185600	210154830	12650	12650	12650	12650	0
19	20240503	185500	210154830	12650	12650	12650	12650	0
20	20240503	185400	210154830	12650	12650	12650	12650	0
21	20240503	185300	210154830	12650	12650	12650	12650	0
22	20240503	185200	210154830	12650	12650	12650	12650	0
23	20240503	185100	210154830	12650	12650	12650	12650	0
24	20240503	185000	210154830	12650	12650	12650	12650	0
25	20240503	184900	210154830	12650	12650	12650	12650	0
26	20240503	184800	210154830	12650	12650	12650	12650	0
27	20240503	184700	210154830	12650	12650	12650	12650	0
28	20240503	184600	210154830	12650	12650	12650	12650	0
29	20240503	184500	210154830	12650	12650	12650	12650	0
30	20240503	184400	210154830	12650	12650	12650	12650	0
31	20240503	184300	210154830	12650	12650	12650	12650	0
32	20240503	184200	210154830	12650	12650	12650	12650	119
33	20240503	184100	210154830	12650	12650	12650	12650	0
34	20240503	184000	210154830	12650	12650	12650	12650	0
35	20240503	183900	210154830	12650	12650	12650	12650	0
36	20240503	183800	210154830	12650	12650	12650	12650	0
37	20240503	183700	210154830	12650	12650	12650	12650	0
38	20240503	183600	210154830	12650	12650	12650	12650	0
39	20240503	183500	210154830	12650	12650	12650	12650	0
40	20240503	183400	210154830	12650	12650	12650	12650	0
41	20240503	183300	210154830	12650	12650	12650	12650	0
42	20240503	183200	210154830	12650	12650	12650	12650	0
43	20240503	183100	210154830	12650	12650	12650	12650	0
44	20240503	183000	210154830	12650	12650	12650	12650	0
45	20240503	182900	210154830	12650	12650	12650	12650	0
46	20240503	182800	210154830	12650	12650	12650	12650	0
47	20240503	182700	210154830	12650	12650	12650	12650	0
48	20240503	182600	210154830	12650	12650	12650	12650	0
49	20240503	182500	210154830	12650	12650	12650	12650	0
50	20240503	182400	210154830	12650	12650	12650	12650	0
51	20240503	182300	210154830	12650	12650	12650	12650	0
52	20240503	182200	210154830	12650	12650	12650	12650	0
53	20240503	182100	210154830	12650	12650	12650	12650	0
54	20240503	182000	210154830	12650	12650	12650	12650	0
55	20240503	181900	210154830	12650	12650	12650	12650	0
56	20240503	181800	210154830	12650	12650	12650	12650	0
57	20240503	181700	210154830	12650	12650	12650	12650	0
58	20240503	181600	210154830	12650	12650	12650	12650	0
59	20240503	181500	210154830	12650	12650	12650	12650	0
60	20240503	181400	210154830	12650	12650	12650	12650	0
61	20240503	181300	210154830	12650	12650	12650	12650	0
62	20240503	181200	210154830	12650	12650	12650	12650	119
63	20240503	181100	210154830	12650	12650	12650	12650	0
64	20240503	181000	210154830	12650	12650	12650	12650	0
65	20240503	180900	210154830	12650	12650	12650	12650	0
66	20240503	180800	210154830	12650	12650	12650	12650	0
67	20240503	180700	210154830	12650	12650	12650	12650	0
68	20240503	180600	210154830	12650	12650	12650	12650	0
69	20240503	180500	210154830	12650	12650	12650	12650	0
70	20240503	180400	210154830	12650	12650	12650	12650	0
71	20240503	180300	210154830	12650	12650	12650	12650	0
72	20240503	180200	210154830	12650	12650	12650	12650	0
73	20240503	180100	210154830	12650	12650	12650	12650	0
74	20240503	180000	210154830	12650	12650	12650	12650	0
75	20240503	175900	210154830	12650	12650	12650	12650	0
76	20240503	175800	210154830	12650	12650	12650	12650	0
77	20240503	175700	210154830	12650	12650	12650	12650	0
78	20240503	175600	210154830	12650	12650	12650	12650	0
79	20240503	175500	210154830	12650	12650	12650	12650	0
80	20240503	175400	210154830	12650	12650	12650	12650	0
81	20240503	175300	210154830	12650	12650	12650	12650	0
82	20240503	175200	210154830	12650	12650	12650	12650	0
83	20240503	175100	210154830	12650	12650	12650	12650	0
84	20240503	175000	210154830	12650	12650	12650	12650	0
85	20240503	174900	210154830	12650	12650	12650	12650	0
86	20240503	174800	210154830	12650	12650	12650	12650	0
87	20240503	174700	210154830	12650	12650	12650	12650	0
88	20240503	174600	210154830	12650	12650	12650	12650	0
89	20240503	174500	210154830	12650	12650	12650	12650	0
90	20240503	174400	210154830	12650	12650	12650	12650	0
91	20240503	174300	210154830	12650	12650	12650	12650	0
92	20240503	174200	210154830	12650	12650	12650	12650	119
93	20240503	174100	210154830	12650	12650	12650	12650	0
94	20240503	174000	210154830	12650	12650	12650	12650	0
95	20240503	173900	210154830	12650	12650	12650	12650	0
96	20240503	173800	210154830	12650	12650	12650	12650	0
97	20240503	173700	210154830	12650	12650	12650	12650	0
98	20240503	173600	210154830	12650	12650	12650	12650	0
99	20240503	173500	210154830	12650	12650	12650	12650	0
100	20240503	173400	210154830	12650	12650	12650	12650	0
101	20240503	173300	210154830	12650	12650	12650	12650	0
102	20240503	173200	210154830	12650	12650	12650	12650	0
103	20240503	173100	210154830	12650	12650	12650	12650	0
104	20240503	173000	210154830	12650	12650	12650	12650	0
105	20240503	172900	210154830	12650	12650	12650	12650	0
106	20240503	172800	210154830	12650	12650	12650	12650	0
107	20240503	172700	210154830	12650	12650	12650	12650	0
108	20240503	172600	210154830	12650	12650	12650	12650	0
109	20240503	172500	210154830	12650	12650	12650	12650	0
110	20240503	172400	210154830	12650	12650	12650	12650	0
111	20240503	172300	210154830	12650	12650	12650	12650	0
112	20240503	172200	210154830	12650	12650	12650	12650	0
113	20240503	172100	210154830	12650	12650	12650	12650	0
114	20240503	172000	210154830	12650	12650	12650	12650	0
115	20240503	171900	210154830	12650	12650	12650	12650	0
116	20240503	171800	210154830	12650	12650	12650	12650	0
117	20240503	171700	210154830	12650	12650	12650	12650	0
118	20240503	171600	210154830	12650	12650	12650	12650	0
119	20240503	171500	210154830	12650	12650	12650	12650	0
120	20240503	171400	210154830	12650	12650	12650	12650	0
121	20240503	171300	210154830	12650	12650	12650	12650	0
122	20240503	171200	210154830	12650	12650	12650	12650	119
123	20240503	171100	210154830	12650	12650	12650	12650	0
124	20240503	171000	210154830	12650	12650	12650	12650	0
125	20240503	170900	210154830	12650	12650	12650	12650	0
126	20240503	170800	210154830	12650	12650	12650	12650	0
127	20240503	170700	210154830	12650	12650	12650	12650	0
128	20240503	170600	210154830	12650	12650	12650	12650	0
129	20240503	170500	210154830	12650	12650	12650	12650	0
130	20240503	170400	210154830	12650	12650	12650	12650	0
131	20240503	170300	210154830	12650	12650	12650	12650	0
132	20240503	170200	210154830	12650	12650	12650	12650	0
133	20240503	170100	210154830	12650	12650	12650	12650	0
134	20240503	170000	210154830	12650	12650	12650	12650	0
135	20240503	165900	210154830	12650	12650	12650	12650	0
136	20240503	165800	210154830	12650	12650	12650	12650	0
137	20240503	165700	210154830	12650	12650	12650	12650	0
138	20240503	165600	210154830	12650	12650	12650	12650	0
139	20240503	165500	210154830	12650	12650	12650	12650	0
140	20240503	165400	210154830	12650	12650	12650	12650	0
141	20240503	165300	210154830	12650	12650	12650	12650	0
142	20240503	165200	210154830	12650	12650	12650	12650	0
143	20240503	165100	210154830	12650	12650	12650	12650	0
144	20240503	165000	210154830	12650	12650	12650	12650	0
145	20240503	164900	210154830	12650	12650	12650	12650	0
146	20240503	164800	210154830	12650	12650	12650	12650	0
147	20240503	164700	210154830	12650	12650	12650	12650	0
148	20240503	164600	210154830	12650	12650	12650	12650	0
149	20240503	164500	210154830	12650	12650	12650	12650	0
150	20240503	164400	210154830	12650	12650	12650	12650	0
151	20240503	164300	210154830	12650	12650	12650	12650	0
152	20240503	164200	210154830	12650	12650	12650	12650	119
153	20240503	164100	210154830	12650	12650	12650	12650	0
154	20240503	164000	210154830	12650	12650	12650	12650	0
155	20240503	163900	210154830	12650	12650	12650	12650	0
156	20240503	163800	210154830	12650	12650	12650	12650	0
157	20240503	163700	210154830	12650	12650	12650	12650	0
158	20240503	163600	210154830	12650	12650	12650	12650	0
159	20240503	163500	210154830	12650	12650	12650	12650	0
160	20240503	163400	210154830	12650	12650	12650	12650	0
161	20240503	163300	210154830	12650	12650	12650	12650	0
162	20240503	163200	210154830	12650	12650	12650	12650	0
163	20240503	163100	210154830	12650	12650	12650	12650	0
164	20240503	163000	210154830	12650	12650	12650	12650	0
165	20240503	162900	210154830	12650	12650	12650	12650	0
166	20240503	162800	210154830	12650	12650	12650	12650	0
167	20240503	162700	210154830	12650	12650	12650	12650	0
168	20240503	162600	210154830	12650	12650	12650	12650	0
169	20240503	162500	210154830	12650	12650	12650	12650	0
170	20240503	162400	210154830	12650	12650	12650	12650	0
171	20240503	162300	210154830	12650	12650	12650	12650	0
172	20240503	162200	210154830	12650	12650	12650	12650	0
173	20240503	162100	210154830	12650	12650	12650	12650	0
174	20240503	162000	210154830	12650	12650	12650	12650	0
175	20240503	161900	210154830	12650	12650	12650	12650	0
176	20240503	161800	210154830	12650	12650	12650	12650	0
177	20240503	161700	210154830	12650	12650	12650	12650	0
178	20240503	161600	210154830	12650	12650	12650	12650	0
179	20240503	161500	210154830	12650	12650	12650	12650	0
180	20240503	161400	210154830	12650	12650	12650	12650	0
181	20240503	161300	210154830	12650	12650	12650	12650	0
182	20240503	161200	210154830	12650	12650	12650	12650	119
183	20240503	161100	210154830	12650	12650	12650	12650	0
184	20240503	161000	210154830	12650	12650	12650	12650	0
185	20240503	160900	210154830	12650	12650	12650	12650	0
186	20240503	160800	210154830	12650	12650	12650	12650	0
187	20240503	160700	210154830	12650	12650	12650	12650	0
188	20240503	160600	210154830	12650	12650	12650	12650	0
189	20240503	160500	210154830	12650	12650	12650	12650	0
190	20240503	160400	210154830	12650	12650	12650	12650	0
191	20240503	160300	210154830	12650	12650	12650	12650	0
192	20240503	160200	210154830	12650	12650	12650	12650	0
193	20240503	160100	210154830	12650	12650	12650	12650	0
194	20240503	160000	210154830	12650	12650	12650	12650	0
195	20240503	155900	210154830	12650	12650	12650	12650	0
196	20240503	155800	210154830	12650	12650	12650	12650	0
197	20240503	155700	210154830	12650	12650	12650	12650	0
198	20240503	155600	210154830	12650	12650	12650	12650	0
199	20240503	155500	210154830	12650	12650	12650	12650	0
200	20240503	155400	210154830	12650	12650	12650	12650	0
201	20240503	155300	210154830	12650	12650	12650	12650	0
202	20240503	155200	210154830	12650	12650	12650	12650	0
203	20240503	155100	210154830	12650	12650	12650	12650	0
204	20240503	155000	210154830	12650	12650	12650	12650	0
205	20240503	154900	210154830	12650	12650	12650	12650	0
206	20240503	154800	210154830	12650	12650	12650	12650	0
207	20240503	154700	210154830	12650	12650	12650	12650	0
208	20240503	154600	210154830	12650	12650	12650	12650	0
209	20240503	154500	210154830	12650	12650	12650	12650	0
210	20240503	154400	210154830	12650	12650	12650	12650	0
211	20240503	154300	210154830	12650	12650	12650	12650	0
212	20240503	154200	210154830	12650	12650	12650	12650	119
213	20240503	154100	210154830	12650	12650	12650	12650	0
214	20240503	154000	210154830	12650	12650	12650	12650	0
215	20240503	153900	210154830	12650	12650	12650	12650	0
216	20240503	153800	210154830	12650	12650	12650	12650	0
217	20240503	153700	210154830	12650	12650	12650	12650	0
218	20240503	153600	210154830	12650	12650	12650	12650	0
219	20240503	153500	210154830	12650	12650	12650	12650	0
220	20240503	153400	210154830	12650	12650	12650	12650	0
221	20240503	153300	210154830	12650	12650	12650	12650	0
222	20240503	153200	210154830	12650	12650	12650	12650	0
223	20240503	153100	210154830	12650	12650	12650	12650	0
224	20240503	153000	210154830	12650	12650	12650	12650	119
225	20240503	152900	208649480	12680	12680	12680	12680	0
226	20240503	152800	208649480	12680	12680	12680	12680	0
227	20240503	152700	208649480	12680	12680	12680	12680	0
228	20240503	152600	208649480	12680	12680	12680	12680	0
229	20240503	152500	208649480	12680	12680	12680	12680	0
230	20240503	152400	208649480	12680	12680	12680	12680	0
231	20240503	152300	208649480	12680	12680	12680	12680	0
232	20240503	152200	208649480	12680	12680	12680	12680	0
233	20240503	152100	208649480	12680	12680	12680	12680	0
234	20240503	152000	208649480	12680	12680	12680	12680	0
235	20240503	151900	208649480	12680	12680	12680	12680	0
236	20240503	151800	208649480	12680	12680	12680	12680	0
237	20240503	151700	208649480	12680	12680	12680	12680	0
238	20240503	151600	208649480	12680	12680	12680	12680	0
239	20240503	151500	208649480	12680	12680	12680	12680	9
240	20240503	151400	208535360	12670	12670	12670	12670	9
241	20240503	151300	208421330	12670	12670	12670	12670	0
242	20240503	151200	208421330	12670	12670	12670	12670	0
243	20240503	151100	208421330	12670	12670	12670	12670	0
244	20240503	151000	208421330	12670	12670	12670	12670	2
245	20240503	150900	208395990	12680	12680	12680	12680	0
246	20240503	150800	208395990	12680	12680	12680	12680	0
247	20240503	150700	208395990	12680	12680	12680	12680	10
248	20240503	150600	208269190	12680	12680	12680	12680	0
249	20240503	150500	208269190	12680	12680	12680	12680	0
250	20240503	150400	208269190	12680	12680	12680	12680	0
251	20240503	150300	208269190	12680	12680	12680	12680	0
252	20240503	150200	208269190	12680	12680	12680	12680	29
253	20240503	150100	207901470	12690	12690	12690	12690	0
254	20240503	150000	207901470	12690	12690	12690	12690	0
255	20240503	145900	207901470	12690	12690	12690	12690	0
256	20240503	145800	207901470	12690	12690	12690	12690	0
257	20240503	145700	207901470	12690	12690	12690	12690	0
258	20240503	145600	207901470	12690	12690	12690	12690	0
259	20240503	145500	207901470	12690	12690	12690	12690	30
260	20240503	145400	207520770	12690	12690	12690	12690	0
261	20240503	145300	207520770	12690	12690	12690	12690	0
262	20240503	145200	207520770	12690	12690	12690	12690	0
263	20240503	145100	207520770	12690	12690	12690	12690	2
264	20240503	145000	207495390	12670	12670	12670	12670	0
265	20240503	144900	207495390	12670	12680	12690	12670	208
266	20240503	144800	204856600	12670	12650	12670	12650	204
267	20240503	144700	202271940	12640	12640	12640	12640	0
268	20240503	144600	202271940	12640	12640	12640	12640	1
269	20240503	144500	202259300	12630	12630	12630	12630	3
270	20240503	144400	202221410	12630	12630	12630	12630	5
271	20240503	144300	202158260	12630	12630	12630	12630	7
272	20240503	144200	202069850	12630	12630	12630	12630	1
273	20240503	144100	202057220	12630	12630	12630	12630	2
274	20240503	144000	202031960	12630	12630	12630	12630	6
275	20240503	143900	201956180	12630	12670	12670	12630	7
276	20240503	143800	201867730	12630	12630	12630	12630	2
277	20240503	143700	201842470	12660	12670	12670	12630	21
278	20240503	143600	201576990	12640	12630	12670	12630	9
279	20240503	143500	201463210	12640	12630	12650	12630	18
280	20240503	143400	201235760	12630	12630	12650	12630	41
281	20240503	143300	200717890	12600	12620	12620	12600	600
282	20240503	143200	193155910	12610	12610	12610	12610	0
283	20240503	143100	193155910	12610	12630	12630	12610	121
284	20240503	143000	191628500	12630	12630	12630	12630	1
285	20240503	142900	191615870	12620	12670	12670	12620	12
286	20240503	142800	191464320	12630	12630	12670	12630	422
287	20240503	142700	186130230	12620	12620	12620	12620	3
288	20240503	142600	186092370	12620	12620	12620	12620	2
289	20240503	142500	186067130	12620	12620	12620	12620	1
290	20240503	142400	186054510	12620	12620	12620	12620	55
291	20240503	142300	185360410	12650	12640	12650	12620	202
292	20240503	142200	182810460	12650	12650	12650	12650	0
293	20240503	142100	182810460	12650	12650	12650	12650	0
294	20240503	142000	182810460	12650	12650	12650	12650	408
295	20240503	141900	177649260	12650	12650	12650	12650	0
296	20240503	141800	177649260	12650	12650	12650	12650	0
297	20240503	141700	177649260	12650	12650	12650	12650	30
298	20240503	141600	177269760	12650	12650	12650	12650	0
299	20240503	141500	177269760	12650	12650	12650	12650	0
300	20240503	141400	177269760	12650	12650	12650	12650	0
301	20240503	141300	177269760	12650	12650	12650	12650	0
302	20240503	141200	177269760	12650	12650	12650	12650	0
303	20240503	141100	177269760	12650	12650	12650	12650	0
304	20240503	141000	177269760	12650	12650	12650	12650	524
305	20240503	140900	170641160	12650	12650	12650	12650	0
306	20240503	140800	170641160	12650	12660	12660	12650	199
307	20240503	140700	168123560	12660	12660	12660	12660	0
308	20240503	140600	168123560	12660	12660	12660	12660	0
309	20240503	140500	168123560	12660	12660	12660	12660	0
310	20240503	140400	168123560	12660	12660	12660	12660	0
311	20240503	140300	168123560	12660	12660	12660	12660	0
312	20240503	140200	168123560	12660	12660	12660	12660	0
313	20240503	140100	168123560	12660	12660	12660	12660	0
314	20240503	140000	168123560	12660	12660	12660	12660	0
315	20240503	135900	168123560	12660	12660	12660	12660	0
316	20240503	135800	168123560	12660	12660	12660	12660	0
317	20240503	135700	168123560	12660	12660	12660	12660	0
318	20240503	135600	168123560	12660	12660	12660	12660	0
319	20240503	135500	168123560	12660	12660	12660	12660	0
320	20240503	135400	168123560	12660	12660	12660	12660	548
321	20240503	135300	161185880	12680	12680	12680	12680	0
322	20240503	135200	161185880	12680	12680	12680	12680	9
323	20240503	135100	161071760	12660	12660	12660	12660	0
324	20240503	135000	161071760	12660	12670	12670	12660	127
325	20240503	134900	159463170	12690	12690	12690	12690	0
326	20240503	134800	159463170	12690	12690	12690	12690	0
327	20240503	134700	159463170	12690	12690	12690	12690	0
328	20240503	134600	159463170	12690	12690	12690	12690	1
329	20240503	134500	159450480	12690	12690	12690	12690	0
330	20240503	134400	159450480	12690	12690	12690	12690	0
331	20240503	134300	159450480	12690	12690	12690	12690	0
332	20240503	134200	159450480	12690	12690	12690	12690	0
333	20240503	134100	159450480	12690	12690	12690	12690	0
334	20240503	134000	159450480	12690	12690	12690	12690	0
335	20240503	133900	159450480	12690	12690	12690	12690	9
336	20240503	133800	159336270	12690	12690	12690	12690	0
337	20240503	133700	159336270	12690	12690	12690	12690	0
338	20240503	133600	159336270	12690	12690	12690	12690	0
339	20240503	133500	159336270	12690	12690	12690	12690	0
340	20240503	133400	159336270	12690	12690	12690	12690	0
341	20240503	133300	159336270	12690	12690	12690	12690	0
342	20240503	133200	159336270	12690	12690	12690	12690	0
343	20240503	133100	159336270	12690	12690	12690	12690	0
344	20240503	133000	159336270	12690	12690	12690	12690	0
345	20240503	132900	159336270	12690	12690	12690	12690	0
346	20240503	132800	159336270	12690	12690	12690	12690	0
347	20240503	132700	159336270	12690	12690	12690	12690	0
348	20240503	132600	159336270	12690	12690	12690	12690	0
349	20240503	132500	159336270	12690	12690	12690	12690	0
350	20240503	132400	159336270	12690	12690	12690	12690	0
351	20240503	132300	159336270	12690	12690	12690	12690	1
352	20240503	132200	159323580	12690	12690	12690	12690	1
353	20240503	132100	159310890	12670	12670	12670	12670	0
354	20240503	132000	159310890	12670	12670	12670	12670	0
355	20240503	131900	159310890	12670	12670	12670	12670	0
356	20240503	131800	159310890	12670	12670	12670	12670	0
357	20240503	131700	159310890	12670	12670	12670	12670	0
358	20240503	131600	159310890	12670	12670	12670	12670	8
359	20240503	131500	159209530	12670	12670	12670	12670	0
360	20240503	131400	159209530	12670	12670	12670	12670	0
361	20240503	131300	159209530	12670	12670	12670	12670	20
362	20240503	131200	158956130	12680	12680	12680	12680	0
363	20240503	131100	158956130	12680	12680	12680	12680	1
364	20240503	131000	158943450	12690	12690	12690	12690	0
365	20240503	130900	158943450	12690	12690	12690	12690	0
366	20240503	130800	158943450	12690	12690	12690	12690	3
367	20240503	130700	158905380	12690	12690	12690	12690	0
368	20240503	130600	158905380	12690	12690	12690	12690	0
369	20240503	130500	158905380	12690	12690	12690	12690	0
370	20240503	130400	158905380	12690	12690	12690	12690	0
371	20240503	130300	158905380	12690	12690	12690	12690	2
372	20240503	130200	158880000	12690	12690	12690	12690	0
373	20240503	130100	158880000	12690	12690	12690	12690	0
374	20240503	130000	158880000	12690	12690	12690	12690	0
375	20240503	125900	158880000	12690	12690	12690	12690	0
376	20240503	125800	158880000	12690	12690	12690	12690	0
377	20240503	125700	158880000	12690	12690	12690	12690	0
378	20240503	125600	158880000	12690	12690	12690	12690	0
379	20240503	125500	158880000	12690	12690	12690	12690	0
380	20240503	125400	158880000	12690	12690	12690	12690	0
381	20240503	125300	158880000	12690	12690	12690	12690	0
382	20240503	125200	158880000	12690	12690	12690	12690	0
383	20240503	125100	158880000	12690	12690	12690	12690	0
384	20240503	125000	158880000	12690	12690	12690	12690	2
385	20240503	124900	158854620	12690	12690	12690	12690	1
386	20240503	124800	158841930	12690	12690	12690	12690	1
387	20240503	124700	158829240	12680	12670	12680	12660	41
388	20240503	124600	158309910	12690	12690	12690	12690	2
389	20240503	124500	158284530	12670	12690	12690	12670	151
390	20240503	124400	156370900	12690	12690	12690	12690	0
391	20240503	124300	156370900	12690	12690	12690	12690	0
392	20240503	124200	156370900	12690	12690	12690	12690	0
393	20240503	124100	156370900	12690	12690	12690	12690	0
394	20240503	124000	156370900	12690	12690	12690	12690	1
395	20240503	123900	156358210	12690	12690	12690	12690	0
396	20240503	123800	156358210	12690	12690	12690	12690	0
397	20240503	123700	156358210	12690	12690	12690	12690	0
398	20240503	123600	156358210	12690	12690	12690	12690	0
399	20240503	123500	156358210	12690	12690	12690	12690	0
400	20240503	123400	156358210	12690	12690	12690	12690	0
401	20240503	123300	156358210	12690	12690	12690	12690	11
402	20240503	123200	156218620	12700	12700	12700	12700	0
403	20240503	123100	156218620	12700	12700	12700	12700	0
404	20240503	123000	156218620	12700	12700	12700	12700	0
405	20240503	122900	156218620	12700	12700	12700	12700	0
406	20240503	122800	156218620	12700	12700	12700	12700	0
407	20240503	122700	156218620	12700	12700	12700	12700	0
408	20240503	122600	156218620	12700	12700	12700	12700	0
409	20240503	122500	156218620	12700	12700	12700	12700	0
410	20240503	122400	156218620	12700	12700	12700	12700	0
411	20240503	122300	156218620	12700	12700	12700	12700	0
412	20240503	122200	156218620	12700	12700	12700	12700	0
413	20240503	122100	156218620	12700	12700	12700	12700	0
414	20240503	122000	156218620	12700	12700	12700	12700	0
415	20240503	121900	156218620	12700	12700	12700	12700	0
416	20240503	121800	156218620	12700	12700	12700	12700	0
417	20240503	121700	156218620	12700	12700	12700	12700	0
418	20240503	121600	156218620	12700	12700	12700	12700	0
419	20240503	121500	156218620	12700	12700	12700	12700	0
420	20240503	121400	156218620	12700	12700	12700	12700	0
421	20240503	121300	156218620	12700	12700	12700	12700	0
422	20240503	121200	156218620	12700	12700	12700	12700	0
423	20240503	121100	156218620	12700	12700	12700	12700	0
424	20240503	121000	156218620	12700	12700	12700	12700	0
425	20240503	120900	156218620	12700	12700	12700	12700	0
426	20240503	120800	156218620	12700	12700	12700	12700	0
427	20240503	120700	156218620	12700	12700	12700	12700	0
428	20240503	120600	156218620	12700	12700	12700	12700	0
429	20240503	120500	156218620	12700	12700	12700	12700	0
430	20240503	120400	156218620	12700	12700	12700	12700	0
431	20240503	120300	156218620	12700	12700	12700	12700	0
432	20240503	120200	156218620	12700	12700	12700	12700	0
433	20240503	120100	156218620	12700	12700	12700	12700	0
434	20240503	120000	156218620	12700	12700	12700	12700	0
435	20240503	115900	156218620	12700	12700	12700	12700	0
436	20240503	115800	156218620	12700	12700	12700	12700	0
437	20240503	115700	156218620	12700	12700	12700	12700	0
438	20240503	115600	156218620	12700	12700	12700	12700	0
439	20240503	115500	156218620	12700	12700	12700	12700	0
440	20240503	115400	156218620	12700	12700	12700	12700	0
441	20240503	115300	156218620	12700	12700	12700	12700	0
442	20240503	115200	156218620	12700	12680	12700	12680	2
443	20240503	115100	156193240	12710	12680	12710	12680	8
444	20240503	115000	156091700	12710	12680	12710	12680	14
445	20240503	114900	155914010	12700	12680	12700	12680	10
446	20240503	114800	155787150	12690	12690	12690	12690	0
447	20240503	114700	155787150	12690	12690	12690	12690	0
448	20240503	114600	155787150	12690	12690	12690	12690	0
449	20240503	114500	155787150	12690	12690	12690	12690	0
450	20240503	114400	155787150	12690	12690	12690	12690	0
451	20240503	114300	155787150	12690	12690	12690	12690	0
452	20240503	114200	155787150	12690	12690	12690	12690	0
453	20240503	114100	155787150	12690	12690	12690	12690	0
454	20240503	114000	155787150	12690	12690	12690	12690	0
455	20240503	113900	155787150	12690	12680	12720	12680	170
456	20240503	113800	153629830	12700	12700	12700	12700	0
457	20240503	113700	153629830	12700	12680	12700	12680	4
458	20240503	113600	153579070	12700	12680	12700	12680	4
459	20240503	113500	153528310	12700	12680	12700	12680	10
460	20240503	113400	153401410	12700	12680	12720	12680	10
461	20240503	113300	153274450	12700	12680	12720	12680	8
462	20240503	113200	153172910	12700	12700	12710	12680	9
463	20240503	113100	153058660	12680	12680	12720	12680	11
464	20240503	113000	152919060	12700	12680	12710	12680	8
465	20240503	112900	152817530	12700	12680	12720	12680	14
466	20240503	112800	152639840	12700	12680	12710	12680	8
467	20240503	112700	152538310	12710	12710	12710	12710	0
468	20240503	112600	152538310	12710	12710	12710	12710	0
469	20240503	112500	152538310	12710	12710	12710	12710	0
470	20240503	112400	152538310	12710	12680	12710	12680	8
471	20240503	112300	152436780	12710	12680	12720	12670	9
472	20240503	112200	152322560	12670	12720	12720	12670	509
473	20240503	112100	145873090	12690	12710	12720	12690	10
474	20240503	112000	145746050	12690	12720	12720	12690	16
475	20240503	111900	145542830	12690	12690	12710	12690	11
476	20240503	111800	145403140	12720	12690	12720	12690	12
477	20240503	111700	145250730	12710	12710	12710	12690	13
478	20240503	111600	145085620	12690	12690	12720	12690	13
479	20240503	111500	144920510	12720	12690	12720	12690	4
480	20240503	111400	144869700	12710	12690	12720	12690	4
481	20240503	111300	144818890	12720	12710	12720	12690	11
482	20240503	111200	144679130	12690	12690	12720	12690	11
483	20240503	111100	144539430	12710	12690	12720	12690	8
484	20240503	111000	144437820	12710	12710	12720	12690	11
485	20240503	110900	144298100	12690	12720	12720	12690	16
486	20240503	110800	144094870	12690	12690	12720	12690	11
487	20240503	110700	143955160	12710	12690	12720	12690	10
488	20240503	110600	143828150	12720	12680	12720	12680	299
489	20240503	110500	140033730	12720	12720	12720	12680	15
490	20240503	110400	139843210	12680	12720	12720	12680	16
491	20240503	110300	139640110	12680	12700	12700	12680	907
492	20240503	110200	128139230	12700	12700	12700	12700	0
493	20240503	110100	128139230	12700	12700	12700	12700	0
494	20240503	110000	128139230	12700	12700	12700	12700	3
495	20240503	105900	128101130	12720	12720	12720	12720	0
496	20240503	105800	128101130	12720	12720	12720	12720	0
497	20240503	105700	128101130	12720	12700	12720	12700	3
498	20240503	105600	128063010	12700	12690	12700	12690	57
499	20240503	105500	127339140	12700	12690	12700	12690	16
500	20240503	105400	127136020	12700	12690	12700	12690	12
501	20240503	105300	126983680	12700	12690	12700	12690	12
502	20240503	105200	126831340	12700	12690	12700	12690	53
503	20240503	105100	126158750	12690	12690	12690	12690	0
504	20240503	105000	126158750	12690	12690	12690	12690	0
505	20240503	104900	126158750	12690	12690	12690	12690	619
506	20240503	104800	118303640	12700	12700	12700	12700	149
507	20240503	104700	116411340	12700	12700	12700	12700	0
508	20240503	104600	116411340	12700	12700	12700	12700	0
509	20240503	104500	116411340	12700	12700	12700	12700	0
510	20240503	104400	116411340	12700	12700	12700	12700	0
511	20240503	104300	116411340	12700	12700	12700	12700	600
512	20240503	104200	108791340	12730	12730	12730	12730	0
513	20240503	104100	108791340	12730	12730	12730	12730	0
514	20240503	104000	108791340	12730	12730	12730	12730	0
515	20240503	103900	108791340	12730	12730	12730	12730	0
516	20240503	103800	108791340	12730	12730	12730	12730	0
517	20240503	103700	108791340	12730	12730	12730	12730	0
518	20240503	103600	108791340	12730	12730	12730	12730	0
519	20240503	103500	108791340	12730	12730	12730	12730	0
520	20240503	103400	108791340	12730	12730	12730	12730	0
521	20240503	103300	108791340	12730	12710	12730	12710	2
522	20240503	103200	108765900	12730	12710	12730	12710	12
523	20240503	103100	108613260	12700	12750	12760	12700	656
524	20240503	103000	100272530	12750	12750	12750	12750	0
525	20240503	102900	100272530	12750	12750	12750	12750	1
526	20240503	102800	100259780	12750	12750	12750	12750	0
527	20240503	102700	100259780	12750	12750	12750	12750	0
528	20240503	102600	100259780	12750	12750	12750	12750	0
529	20240503	102500	100259780	12750	12750	12750	12750	0
530	20240503	102400	100259780	12750	12750	12750	12750	0
531	20240503	102300	100259780	12750	12750	12750	12750	0
532	20240503	102200	100259780	12750	12750	12750	12750	2
533	20240503	102100	100234280	12710	12710	12710	12710	1
534	20240503	102000	100221570	12750	12750	12750	12750	0
535	20240503	101900	100221570	12750	12710	12750	12710	6
536	20240503	101800	100145190	12740	12740	12740	12740	0
537	20240503	101700	100145190	12740	12740	12740	12740	0
538	20240503	101600	100145190	12740	12710	12740	12710	2
539	20240503	101500	100119740	12740	12740	12740	12740	0
540	20240503	101400	100119740	12740	12720	12740	12700	3
541	20240503	101300	100081580	12690	12690	12710	12690	5
542	20240503	101200	100018090	12710	12660	12710	12660	7
543	20240503	101100	99929310	12680	12680	12690	12650	9
544	20240503	101000	99815300	12650	12670	12670	12650	10
545	20240503	100900	99688700	12650	12670	12690	12620	263
546	20240503	100800	96362840	12680	12730	12730	12680	481
547	20240503	100700	90256690	12760	12690	12760	12670	11
548	20240503	100600	90116960	12670	12660	12710	12660	15
549	20240503	100500	89926820	12680	12630	12680	12630	10
550	20240503	100400	89800310	12700	12710	12740	12690	92
551	20240503	100300	88631550	12710	12700	12730	12700	659
552	20240503	100200	80255880	12700	12700	12700	12700	1
553	20240503	100100	80243180	12700	12700	12700	12700	26
554	20240503	100000	79912980	12700	12700	12700	12700	0
555	20240503	095900	79912980	12700	12700	12700	12700	15
556	20240503	095800	79722480	12650	12630	12650	12630	56
557	20240503	095700	79014190	12630	12630	12630	12630	638
558	20240503	095600	70956250	12620	12620	12620	12620	127
559	20240503	095500	69353510	12620	12620	12620	12620	53
560	20240503	095400	68684650	12620	12620	12620	12620	1
561	20240503	095300	68672030	12600	12600	12600	12600	0
562	20240503	095200	68672030	12600	12600	12600	12600	0
563	20240503	095100	68672030	12600	12620	12620	12600	42
564	20240503	095000	68142810	12610	12620	12630	12600	668
565	20240503	094900	59719120	12650	12650	12650	12620	1008
566	20240503	094800	46986420	12640	12640	12640	12640	0
567	20240503	094700	46986420	12640	12640	12640	12640	0
568	20240503	094600	46986420	12640	12640	12640	12640	0
569	20240503	094500	46986420	12640	12670	12670	12640	852
570	20240503	094400	36212490	12660	12680	12680	12660	585
571	20240503	094300	28806190	12700	12700	12700	12700	0
572	20240503	094200	28806190	12700	12700	12700	12700	1
573	20240503	094100	28793490	12670	12670	12670	12670	0
574	20240503	094000	28793490	12670	12690	12690	12670	35
575	20240503	093900	28349780	12700	12700	12700	12700	0
576	20240503	093800	28349780	12700	12700	12700	12700	239
577	20240503	093700	25314480	12700	12700	12700	12700	0
578	20240503	093600	25314480	12700	12700	12700	12700	1
579	20240503	093500	25301780	12700	12700	12700	12700	1
580	20240503	093400	25289080	12690	12690	12690	12690	1
581	20240503	093300	25276390	12680	12680	12680	12680	0
582	20240503	093200	25276390	12680	12680	12680	12680	2
583	20240503	093100	25251030	12660	12660	12660	12660	0
584	20240503	093000	25251030	12660	12660	12660	12660	1
585	20240503	092900	25238370	12650	12650	12650	12650	0
586	20240503	092800	25238370	12650	12650	12650	12650	0
587	20240503	092700	25238370	12650	12650	12650	12650	300
588	20240503	092600	21443370	12660	12680	12690	12660	400
589	20240503	092500	16377890	12660	12700	12700	12660	1013
590	20240503	092400	3532840	12700	12700	12700	12700	0
591	20240503	092300	3532840	12700	12700	12700	12700	0
592	20240503	092200	3532840	12700	12700	12700	12700	0
593	20240503	092100	3532840	12700	12700	12700	12700	1
594	20240503	092000	3520140	12700	12700	12700	12700	1
595	20240503	091900	3507440	12680	12680	12680	12680	0
596	20240503	091800	3507440	12680	12690	12690	12680	29
597	20240503	091700	3139710	12700	12740	12740	12700	102
598	20240503	091600	1842010	12800	12800	12800	12800	0
599	20240503	091500	1842010	12800	12800	12800	12800	0
600	20240503	091400	1842010	12800	12800	12800	12800	0
601	20240503	091300	1842010	12800	12800	12800	12800	0
602	20240503	091200	1842010	12800	12800	12800	12800	0
603	20240503	091100	1842010	12800	12800	12800	12800	18
604	20240503	091000	1611610	12800	12800	12800	12800	50
605	20240503	090900	971610	12800	12800	12800	12800	0
606	20240503	090800	971610	12800	12800	12800	12800	0
607	20240503	090700	971610	12800	12800	12800	12800	50
608	20240503	090600	331610	12750	12750	12750	12750	0
609	20240503	090500	331610	12750	12750	12750	12750	23
610	20240503	090400	38360	12760	12760	12760	12760	1
611	20240503	090300	25600	12800	12800	12800	12800	0
612	20240503	090200	25600	12800	12800	12800	12800	0
613	20240503	090100	25600	12800	12800	12800	12800	0
614	20240503	090000	25600	12800	12800	12800	12800	2