KissMeData/032190/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	191400	517390550	12470	12470	12470	12470	1566
3	20240503	191300	517390550	12470	12470	12470	12470	0
4	20240503	191200	517390550	12470	12470	12470	12470	0
5	20240503	191100	517390550	12470	12470	12470	12470	0
6	20240503	191000	517390550	12470	12470	12470	12470	0
7	20240503	190900	517390550	12470	12470	12470	12470	0
8	20240503	190800	517390550	12470	12470	12470	12470	0
9	20240503	190700	517390550	12470	12470	12470	12470	0
10	20240503	190600	517390550	12470	12470	12470	12470	0
11	20240503	190500	517390550	12470	12470	12470	12470	0
12	20240503	190400	517390550	12470	12470	12470	12470	0
13	20240503	190300	517390550	12470	12470	12470	12470	0
14	20240503	190200	517390550	12470	12470	12470	12470	0
15	20240503	190100	517390550	12470	12470	12470	12470	0
16	20240503	190000	517390550	12470	12470	12470	12470	0
17	20240503	185900	517390550	12470	12470	12470	12470	0
18	20240503	185800	517390550	12470	12470	12470	12470	0
19	20240503	185700	517390550	12470	12470	12470	12470	0
20	20240503	185600	517390550	12470	12470	12470	12470	0
21	20240503	185500	517390550	12470	12470	12470	12470	0
22	20240503	185400	517390550	12470	12470	12470	12470	0
23	20240503	185300	517390550	12470	12470	12470	12470	0
24	20240503	185200	517390550	12470	12470	12470	12470	0
25	20240503	185100	517390550	12470	12470	12470	12470	0
26	20240503	185000	517390550	12470	12470	12470	12470	0
27	20240503	184900	517390550	12470	12470	12470	12470	0
28	20240503	184800	517390550	12470	12470	12470	12470	0
29	20240503	184700	517390550	12470	12470	12470	12470	0
30	20240503	184600	517390550	12470	12470	12470	12470	0
31	20240503	184500	517390550	12470	12470	12470	12470	0
32	20240503	184400	517390550	12470	12470	12470	12470	1566
33	20240503	184300	517390550	12470	12470	12470	12470	0
34	20240503	184200	517390550	12470	12470	12470	12470	0
35	20240503	184100	517390550	12470	12470	12470	12470	0
36	20240503	184000	517390550	12470	12470	12470	12470	0
37	20240503	183900	517390550	12470	12470	12470	12470	0
38	20240503	183800	517390550	12470	12470	12470	12470	0
39	20240503	183700	517390550	12470	12470	12470	12470	0
40	20240503	183600	517390550	12470	12470	12470	12470	0
41	20240503	183500	517390550	12470	12470	12470	12470	0
42	20240503	183400	517390550	12470	12470	12470	12470	0
43	20240503	183300	517390550	12470	12470	12470	12470	0
44	20240503	183200	517390550	12470	12470	12470	12470	0
45	20240503	183100	517390550	12470	12470	12470	12470	0
46	20240503	183000	517390550	12470	12470	12470	12470	0
47	20240503	182900	517390550	12470	12470	12470	12470	0
48	20240503	182800	517390550	12470	12470	12470	12470	0
49	20240503	182700	517390550	12470	12470	12470	12470	0
50	20240503	182600	517390550	12470	12470	12470	12470	0
51	20240503	182500	517390550	12470	12470	12470	12470	0
52	20240503	182400	517390550	12470	12470	12470	12470	0
53	20240503	182300	517390550	12470	12470	12470	12470	0
54	20240503	182200	517390550	12470	12470	12470	12470	0
55	20240503	182100	517390550	12470	12470	12470	12470	0
56	20240503	182000	517390550	12470	12470	12470	12470	0
57	20240503	181900	517390550	12470	12470	12470	12470	0
58	20240503	181800	517390550	12470	12470	12470	12470	0
59	20240503	181700	517390550	12470	12470	12470	12470	0
60	20240503	181600	517390550	12470	12470	12470	12470	0
61	20240503	181500	517390550	12470	12470	12470	12470	0
62	20240503	181400	517390550	12470	12470	12470	12470	1566
63	20240503	181300	517390550	12470	12470	12470	12470	0
64	20240503	181200	517390550	12470	12470	12470	12470	0
65	20240503	181100	517390550	12470	12470	12470	12470	0
66	20240503	181000	517390550	12470	12470	12470	12470	0
67	20240503	180900	517390550	12470	12470	12470	12470	0
68	20240503	180800	517390550	12470	12470	12470	12470	0
69	20240503	180700	517390550	12470	12470	12470	12470	0
70	20240503	180600	517390550	12470	12470	12470	12470	0
71	20240503	180500	517390550	12470	12470	12470	12470	0
72	20240503	180400	517390550	12470	12470	12470	12470	0
73	20240503	180300	517390550	12470	12470	12470	12470	0
74	20240503	180200	517390550	12470	12470	12470	12470	0
75	20240503	180100	517390550	12470	12470	12470	12470	0
76	20240503	180000	517390550	12470	12470	12470	12470	0
77	20240503	175900	517390550	12470	12470	12470	12470	0
78	20240503	175800	517390550	12470	12470	12470	12470	0
79	20240503	175700	517390550	12470	12470	12470	12470	0
80	20240503	175600	517390550	12470	12470	12470	12470	0
81	20240503	175500	517390550	12470	12470	12470	12470	0
82	20240503	175400	517390550	12470	12470	12470	12470	0
83	20240503	175300	517390550	12470	12470	12470	12470	0
84	20240503	175200	517390550	12470	12470	12470	12470	0
85	20240503	175100	517390550	12470	12470	12470	12470	0
86	20240503	175000	517390550	12470	12470	12470	12470	0
87	20240503	174900	517390550	12470	12470	12470	12470	0
88	20240503	174800	517390550	12470	12470	12470	12470	0
89	20240503	174700	517390550	12470	12470	12470	12470	0
90	20240503	174600	517390550	12470	12470	12470	12470	0
91	20240503	174500	517390550	12470	12470	12470	12470	0
92	20240503	174400	517390550	12470	12470	12470	12470	1566
93	20240503	174300	517390550	12470	12470	12470	12470	0
94	20240503	174200	517390550	12470	12470	12470	12470	0
95	20240503	174100	517390550	12470	12470	12470	12470	0
96	20240503	174000	517390550	12470	12470	12470	12470	0
97	20240503	173900	517390550	12470	12470	12470	12470	0
98	20240503	173800	517390550	12470	12470	12470	12470	0
99	20240503	173700	517390550	12470	12470	12470	12470	0
100	20240503	173600	517390550	12470	12470	12470	12470	0
101	20240503	173500	517390550	12470	12470	12470	12470	0
102	20240503	173400	517390550	12470	12470	12470	12470	0
103	20240503	173300	517390550	12470	12470	12470	12470	0
104	20240503	173200	517390550	12470	12470	12470	12470	0
105	20240503	173100	517390550	12470	12470	12470	12470	0
106	20240503	173000	517390550	12470	12470	12470	12470	0
107	20240503	172900	517390550	12470	12470	12470	12470	0
108	20240503	172800	517390550	12470	12470	12470	12470	0
109	20240503	172700	517390550	12470	12470	12470	12470	0
110	20240503	172600	517390550	12470	12470	12470	12470	0
111	20240503	172500	517390550	12470	12470	12470	12470	0
112	20240503	172400	517390550	12470	12470	12470	12470	0
113	20240503	172300	517390550	12470	12470	12470	12470	0
114	20240503	172200	517390550	12470	12470	12470	12470	0
115	20240503	172100	517390550	12470	12470	12470	12470	0
116	20240503	172000	517390550	12470	12470	12470	12470	0
117	20240503	171900	517390550	12470	12470	12470	12470	0
118	20240503	171800	517390550	12470	12470	12470	12470	0
119	20240503	171700	517390550	12470	12470	12470	12470	0
120	20240503	171600	517390550	12470	12470	12470	12470	0
121	20240503	171500	517390550	12470	12470	12470	12470	0
122	20240503	171400	517390550	12470	12470	12470	12470	1566
123	20240503	171300	517390550	12470	12470	12470	12470	0
124	20240503	171200	517390550	12470	12470	12470	12470	0
125	20240503	171100	517390550	12470	12470	12470	12470	0
126	20240503	171000	517390550	12470	12470	12470	12470	0
127	20240503	170900	517390550	12470	12470	12470	12470	0
128	20240503	170800	517390550	12470	12470	12470	12470	0
129	20240503	170700	517390550	12470	12470	12470	12470	0
130	20240503	170600	517390550	12470	12470	12470	12470	0
131	20240503	170500	517390550	12470	12470	12470	12470	0
132	20240503	170400	517390550	12470	12470	12470	12470	0
133	20240503	170300	517390550	12470	12470	12470	12470	0
134	20240503	170200	517390550	12470	12470	12470	12470	0
135	20240503	170100	517390550	12470	12470	12470	12470	0
136	20240503	170000	517390550	12470	12470	12470	12470	0
137	20240503	165900	517390550	12470	12470	12470	12470	0
138	20240503	165800	517390550	12470	12470	12470	12470	0
139	20240503	165700	517390550	12470	12470	12470	12470	0
140	20240503	165600	517390550	12470	12470	12470	12470	0
141	20240503	165500	517390550	12470	12470	12470	12470	0
142	20240503	165400	517390550	12470	12470	12470	12470	0
143	20240503	165300	517390550	12470	12470	12470	12470	0
144	20240503	165200	517390550	12470	12470	12470	12470	0
145	20240503	165100	517390550	12470	12470	12470	12470	0
146	20240503	165000	517390550	12470	12470	12470	12470	0
147	20240503	164900	517390550	12470	12470	12470	12470	0
148	20240503	164800	517390550	12470	12470	12470	12470	0
149	20240503	164700	517390550	12470	12470	12470	12470	0
150	20240503	164600	517390550	12470	12470	12470	12470	0
151	20240503	164500	517390550	12470	12470	12470	12470	0
152	20240503	164400	517390550	12470	12470	12470	12470	1566
153	20240503	164300	517390550	12470	12470	12470	12470	0
154	20240503	164200	517390550	12470	12470	12470	12470	0
155	20240503	164100	517390550	12470	12470	12470	12470	0
156	20240503	164000	517390550	12470	12470	12470	12470	0
157	20240503	163900	517390550	12470	12470	12470	12470	0
158	20240503	163800	517390550	12470	12470	12470	12470	0
159	20240503	163700	517390550	12470	12470	12470	12470	0
160	20240503	163600	517390550	12470	12470	12470	12470	0
161	20240503	163500	517390550	12470	12470	12470	12470	0
162	20240503	163400	517390550	12470	12470	12470	12470	0
163	20240503	163300	517390550	12470	12470	12470	12470	0
164	20240503	163200	517390550	12470	12470	12470	12470	0
165	20240503	163100	517390550	12470	12470	12470	12470	0
166	20240503	163000	517390550	12470	12470	12470	12470	0
167	20240503	162900	517390550	12470	12470	12470	12470	0
168	20240503	162800	517390550	12470	12470	12470	12470	0
169	20240503	162700	517390550	12470	12470	12470	12470	0
170	20240503	162600	517390550	12470	12470	12470	12470	0
171	20240503	162500	517390550	12470	12470	12470	12470	0
172	20240503	162400	517390550	12470	12470	12470	12470	0
173	20240503	162300	517390550	12470	12470	12470	12470	0
174	20240503	162200	517390550	12470	12470	12470	12470	0
175	20240503	162100	517390550	12470	12470	12470	12470	0
176	20240503	162000	517390550	12470	12470	12470	12470	0
177	20240503	161900	517390550	12470	12470	12470	12470	0
178	20240503	161800	517390550	12470	12470	12470	12470	0
179	20240503	161700	517390550	12470	12470	12470	12470	0
180	20240503	161600	517390550	12470	12470	12470	12470	0
181	20240503	161500	517390550	12470	12470	12470	12470	0
182	20240503	161400	517390550	12470	12470	12470	12470	1566
183	20240503	161300	517390550	12470	12470	12470	12470	0
184	20240503	161200	517390550	12470	12470	12470	12470	0
185	20240503	161100	517390550	12470	12470	12470	12470	0
186	20240503	161000	517390550	12470	12470	12470	12470	0
187	20240503	160900	517390550	12470	12470	12470	12470	0
188	20240503	160800	517390550	12470	12470	12470	12470	0
189	20240503	160700	517390550	12470	12470	12470	12470	0
190	20240503	160600	517390550	12470	12470	12470	12470	0
191	20240503	160500	517390550	12470	12470	12470	12470	0
192	20240503	160400	517390550	12470	12470	12470	12470	0
193	20240503	160300	517390550	12470	12470	12470	12470	0
194	20240503	160200	517390550	12470	12470	12470	12470	0
195	20240503	160100	517390550	12470	12470	12470	12470	0
196	20240503	160000	517390550	12470	12470	12470	12470	0
197	20240503	155900	517390550	12470	12470	12470	12470	0
198	20240503	155800	517390550	12470	12470	12470	12470	0
199	20240503	155700	517390550	12470	12470	12470	12470	0
200	20240503	155600	517390550	12470	12470	12470	12470	0
201	20240503	155500	517390550	12470	12470	12470	12470	0
202	20240503	155400	517390550	12470	12470	12470	12470	0
203	20240503	155300	517390550	12470	12470	12470	12470	0
204	20240503	155200	517390550	12470	12470	12470	12470	0
205	20240503	155100	517390550	12470	12470	12470	12470	0
206	20240503	155000	517390550	12470	12470	12470	12470	0
207	20240503	154900	517390550	12470	12470	12470	12470	0
208	20240503	154800	517390550	12470	12470	12470	12470	0
209	20240503	154700	517390550	12470	12470	12470	12470	0
210	20240503	154600	517390550	12470	12470	12470	12470	0
211	20240503	154500	517390550	12470	12470	12470	12470	0
212	20240503	154400	517390550	12470	12470	12470	12470	1566
213	20240503	154300	517390550	12470	12470	12470	12470	0
214	20240503	154200	517390550	12470	12470	12470	12470	0
215	20240503	154100	517390550	12470	12470	12470	12470	0
216	20240503	154000	517390550	12470	12470	12470	12470	0
217	20240503	153900	517390550	12470	12470	12470	12470	0
218	20240503	153800	517390550	12470	12470	12470	12470	0
219	20240503	153700	517390550	12470	12470	12470	12470	0
220	20240503	153600	517390550	12470	12470	12470	12470	0
221	20240503	153500	517390550	12470	12470	12470	12470	0
222	20240503	153400	517390550	12470	12470	12470	12470	0
223	20240503	153300	517390550	12470	12470	12470	12470	0
224	20240503	153200	517390550	12470	12470	12470	12470	0
225	20240503	153100	517390550	12470	12470	12470	12470	0
226	20240503	153000	517390550	12470	12470	12470	12470	1566
227	20240503	152900	497862530	12460	12460	12460	12460	0
228	20240503	152800	497862530	12460	12460	12460	12460	0
229	20240503	152700	497862530	12460	12460	12460	12460	0
230	20240503	152600	497862530	12460	12460	12460	12460	0
231	20240503	152500	497862530	12460	12460	12460	12460	0
232	20240503	152400	497862530	12460	12460	12460	12460	0
233	20240503	152300	497862530	12460	12460	12460	12460	0
234	20240503	152200	497862530	12460	12460	12460	12460	0
235	20240503	152100	497862530	12460	12460	12460	12460	0
236	20240503	152000	497862530	12460	12460	12460	12460	0
237	20240503	151900	497862530	12460	12470	12470	12460	401
238	20240503	151800	492865600	12460	12450	12460	12450	75
239	20240503	151700	491931520	12450	12440	12450	12440	51
240	20240503	151600	491297070	12450	12450	12460	12450	142
241	20240503	151500	489528170	12440	12450	12450	12440	246
242	20240503	151400	486465480	12450	12460	12460	12450	211
243	20240503	151300	483836490	12460	12460	12470	12450	420
244	20240503	151200	478603910	12460	12450	12460	12450	142
245	20240503	151100	476834740	12460	12470	12470	12460	231
246	20240503	151000	473956260	12470	12460	12470	12460	485
247	20240503	150900	467912410	12470	12470	12470	12470	18
248	20240503	150800	467687950	12470	12470	12470	12470	1
249	20240503	150700	467675480	12470	12470	12470	12470	34
250	20240503	150600	467251500	12470	12470	12470	12470	18
251	20240503	150500	467027040	12470	12470	12470	12460	262
252	20240503	150400	463762270	12470	12470	12470	12470	26
253	20240503	150300	463438050	12470	12460	12470	12460	112
254	20240503	150200	462042410	12470	12470	12470	12470	0
255	20240503	150100	462042410	12470	12460	12470	12460	153
256	20240503	150000	460134510	12460	12460	12470	12460	773
257	20240503	145900	450502710	12460	12460	12460	12460	15
258	20240503	145800	450315810	12460	12460	12460	12460	3
259	20240503	145700	450278430	12460	12460	12460	12460	2
260	20240503	145600	450253510	12460	12460	12460	12460	0
261	20240503	145500	450253510	12460	12450	12460	12450	115
262	20240503	145400	448821250	12450	12450	12450	12450	5
263	20240503	145300	448759000	12450	12450	12450	12450	1
264	20240503	145200	448746550	12450	12450	12450	12450	219
265	20240503	145100	446020000	12450	12450	12450	12450	1
266	20240503	145000	446007550	12450	12450	12450	12440	23
267	20240503	144900	445721210	12450	12450	12450	12450	160
268	20240503	144800	443729210	12450	12440	12450	12440	561
269	20240503	144700	436750340	12440	12440	12440	12430	123
270	20240503	144600	435221230	12440	12440	12440	12440	0
271	20240503	144500	435221230	12440	12440	12440	12440	2
272	20240503	144400	435196350	12440	12440	12440	12440	17
273	20240503	144300	434984870	12440	12440	12440	12440	1
274	20240503	144200	434972430	12440	12440	12440	12440	0
275	20240503	144100	434972430	12440	12440	12440	12440	1
276	20240503	144000	434959990	12440	12440	12440	12440	2
277	20240503	143900	434935110	12440	12440	12440	12440	0
278	20240503	143800	434935110	12440	12440	12440	12410	104
279	20240503	143700	433644350	12440	12430	12440	12430	52
280	20240503	143600	432997970	12410	12410	12410	12410	30
281	20240503	143500	432625670	12410	12410	12440	12410	72
282	20240503	143400	431732120	12450	12440	12450	12410	1341
283	20240503	143300	415075520	12440	12450	12450	12440	131
284	20240503	143200	413445070	12450	12450	12450	12450	0
285	20240503	143100	413445070	12450	12440	12450	12440	663
286	20240503	143000	405196510	12450	12440	12450	12440	196
287	20240503	142900	402756710	12450	12450	12450	12450	0
288	20240503	142800	402756710	12450	12450	12450	12450	20
289	20240503	142700	402507710	12450	12450	12450	12450	33
290	20240503	142600	402096860	12450	12450	12450	12450	58
291	20240503	142500	401374760	12460	12460	12460	12460	1
292	20240503	142400	401362300	12460	12450	12460	12450	42
293	20240503	142300	400839170	12460	12460	12460	12460	27
294	20240503	142200	400502750	12460	12450	12460	12450	2
295	20240503	142100	400477840	12460	12450	12460	12450	160
296	20240503	142000	398485540	12460	12460	12460	12460	2
297	20240503	141900	398460620	12460	12460	12460	12460	0
298	20240503	141800	398460620	12460	12460	12460	12460	41
299	20240503	141700	397949760	12460	12460	12460	12460	2
300	20240503	141600	397924840	12460	12460	12460	12460	0
301	20240503	141500	397924840	12460	12450	12460	12450	85
302	20240503	141400	396866420	12450	12460	12460	12450	68
303	20240503	141300	396019460	12460	12460	12460	12460	18
304	20240503	141200	395795180	12470	12460	12470	12460	67
305	20240503	141100	394960190	12470	12440	12470	12440	1965
306	20240503	141000	370488850	12440	12440	12440	12440	602
307	20240503	140900	362999970	12440	12440	12440	12440	15
308	20240503	140800	362813370	12440	12440	12440	12440	4
309	20240503	140700	362763610	12440	12440	12440	12440	18
310	20240503	140600	362539690	12440	12440	12440	12440	0
311	20240503	140500	362539690	12440	12440	12440	12440	1
312	20240503	140400	362527250	12440	12440	12440	12440	5
313	20240503	140300	362465050	12440	12440	12440	12440	1
314	20240503	140200	362452610	12440	12440	12440	12440	0
315	20240503	140100	362452610	12440	12440	12440	12440	0
316	20240503	140000	362452610	12440	12440	12440	12420	90
317	20240503	135900	361333980	12440	12440	12440	12440	40
318	20240503	135800	360836380	12440	12440	12440	12440	12
319	20240503	135700	360687100	12440	12440	12440	12440	27
320	20240503	135600	360351220	12440	12440	12440	12440	17
321	20240503	135500	360139740	12440	12440	12440	12440	2
322	20240503	135400	360114860	12440	12440	12440	12440	220
323	20240503	135300	357378060	12440	12440	12440	12440	1
324	20240503	135200	357365620	12440	12430	12440	12430	22
325	20240503	135100	357091960	12430	12440	12440	12430	49
326	20240503	135000	356482880	12440	12440	12440	12440	20
327	20240503	134900	356234080	12440	12440	12440	12440	26
328	20240503	134800	355910640	12440	12440	12440	12440	2
329	20240503	134700	355885760	12440	12440	12440	12440	18
330	20240503	134600	355661840	12440	12440	12440	12440	25
331	20240503	134500	355350840	12440	12440	12440	12440	2
332	20240503	134400	355325960	12440	12440	12440	12440	293
333	20240503	134300	351681040	12450	12440	12450	12440	1836
334	20240503	134200	328840920	12450	12450	12450	12450	0
335	20240503	134100	328840920	12450	12450	12450	12450	43
336	20240503	134000	328305570	12450	12440	12450	12440	13
337	20240503	133900	328143820	12450	12450	12450	12450	0
338	20240503	133800	328143820	12450	12450	12450	12450	42
339	20240503	133700	327620920	12450	12450	12450	12450	352
340	20240503	133600	323238520	12450	12450	12450	12450	27
341	20240503	133500	322902370	12450	12450	12450	12450	1
342	20240503	133400	322889920	12450	12450	12450	12450	23
343	20240503	133300	322603570	12450	12440	12450	12440	136
344	20240503	133200	320911370	12440	12450	12450	12440	14
345	20240503	133100	320737100	12450	12450	12450	12450	27
346	20240503	133000	320400950	12450	12450	12450	12450	17
347	20240503	132900	320189300	12450	12450	12450	12450	13
348	20240503	132800	320027450	12450	12440	12450	12440	34
349	20240503	132700	319604160	12450	12450	12450	12450	33
350	20240503	132600	319193310	12450	12450	12450	12450	19
351	20240503	132500	318956760	12450	12450	12450	12450	28
352	20240503	132400	318608160	12450	12450	12450	12450	69
353	20240503	132300	317749110	12450	12450	12450	12450	49
354	20240503	132200	317139060	12450	12440	12450	12440	1410
355	20240503	132100	299595120	12440	12440	12440	12440	1
356	20240503	132000	299582680	12430	12430	12440	12430	100
357	20240503	131900	298339410	12440	12440	12440	12440	19
358	20240503	131800	298103050	12440	12430	12440	12430	8
359	20240503	131700	298003570	12430	12440	12440	12430	39
360	20240503	131600	297518630	12420	12440	12440	12420	77
361	20240503	131500	296560830	12430	12440	12440	12430	42
362	20240503	131400	296038630	12440	12440	12440	12440	3
363	20240503	131300	296001310	12430	12430	12430	12430	36
364	20240503	131200	295553830	12440	12440	12440	12440	444
365	20240503	131100	290030470	12440	12440	12440	12440	20
366	20240503	131000	289781670	12450	12450	12450	12450	47
367	20240503	130900	289196520	12450	12450	12450	12450	0
368	20240503	130800	289196520	12450	12450	12450	12450	3
369	20240503	130700	289159170	12450	12420	12450	12420	2046
370	20240503	130600	263711240	12420	12420	12420	12420	6
371	20240503	130500	263636720	12420	12420	12420	12420	11
372	20240503	130400	263500100	12420	12420	12420	12420	31
373	20240503	130300	263115080	12420	12420	12420	12420	11
374	20240503	130200	262978460	12420	12420	12420	12420	25
375	20240503	130100	262667960	12410	12420	12420	12410	2
376	20240503	130000	262643130	12420	12420	12420	12420	1
377	20240503	125900	262630710	12410	12410	12420	12410	160
378	20240503	125800	260644860	12420	12420	12420	12400	46
379	20240503	125700	260074210	12420	12420	12420	12420	3
380	20240503	125600	260036950	12420	12420	12430	12410	409
381	20240503	125500	254955960	12430	12420	12430	12420	742
382	20240503	125400	245739780	12420	12420	12420	12420	278
383	20240503	125300	242287020	12420	12420	12420	12420	2
384	20240503	125200	242262180	12420	12420	12420	12420	0
385	20240503	125100	242262180	12420	12420	12420	12420	27
386	20240503	125000	241926840	12420	12420	12420	12420	75
387	20240503	124900	240995340	12420	12420	12420	12420	25
388	20240503	124800	240684840	12410	12410	12420	12410	436
389	20240503	124700	235273990	12420	12410	12420	12410	10
390	20240503	124600	235149870	12420	12420	12420	12420	25
391	20240503	124500	234839370	12420	12420	12420	12420	2
392	20240503	124400	234814530	12420	12420	12420	12420	5
393	20240503	124300	234752430	12420	12420	12420	12420	28
394	20240503	124200	234404670	12400	12410	12410	12400	131
395	20240503	124100	232780260	12410	12410	12410	12410	391
396	20240503	124000	227927950	12420	12420	12420	12420	20
397	20240503	123900	227679550	12420	12420	12420	12420	0
398	20240503	123800	227679550	12420	12410	12420	12410	96
399	20240503	123700	226487830	12420	12420	12420	12420	2
400	20240503	123600	226462990	12420	12420	12420	12420	0
401	20240503	123500	226462990	12420	12420	12420	12420	51
402	20240503	123400	225829570	12420	12420	12420	12420	4
403	20240503	123300	225779890	12420	12420	12420	12420	29
404	20240503	123200	225419710	12420	12420	12420	12420	0
405	20240503	123100	225419710	12420	12420	12420	12420	0
406	20240503	123000	225419710	12420	12420	12420	12420	29
407	20240503	122900	225059530	12420	12410	12420	12410	57
408	20240503	122800	224352150	12420	12420	12420	12420	28
409	20240503	122700	224004390	12420	12420	12420	12420	2
410	20240503	122600	223979550	12420	12420	12420	12420	0
411	20240503	122500	223979550	12420	12420	12420	12420	27
412	20240503	122400	223644210	12420	12410	12420	12410	133
413	20240503	122300	221993640	12420	12420	12420	12420	10
414	20240503	122200	221869440	12400	12400	12400	12400	0
415	20240503	122100	221869440	12400	12420	12420	12400	7
416	20240503	122000	221782600	12420	12410	12420	12410	33
417	20240503	121900	221373030	12420	12420	12420	12420	0
418	20240503	121800	221373030	12420	12420	12420	12420	3
419	20240503	121700	221335770	12420	12420	12420	12420	29
420	20240503	121600	220975590	12420	12420	12420	12420	1
421	20240503	121500	220963170	12420	12420	12420	12420	2
422	20240503	121400	220938330	12420	12420	12420	12420	31
423	20240503	121300	220553310	12420	12420	12420	12410	80
424	20240503	121200	219560450	12420	12420	12420	12420	25
425	20240503	121100	219249950	12420	12420	12420	12420	0
426	20240503	121000	219249950	12420	12420	12420	12420	1
427	20240503	120900	219237530	12410	12410	12410	12410	27
428	20240503	120800	218902460	12420	12410	12420	12400	9
429	20240503	120700	218790760	12420	12410	12420	12410	30
430	20240503	120600	218418430	12430	12430	12430	12430	0
431	20240503	120500	218418430	12430	12430	12430	12400	27
432	20240503	120400	218083330	12430	12420	12430	12410	71
433	20240503	120300	217201440	12430	12420	12430	12420	221
434	20240503	120200	214456510	12410	12420	12420	12410	101
435	20240503	120100	213203090	12420	12420	12420	12420	27
436	20240503	120000	212867750	12420	12420	12420	12420	3
437	20240503	115900	212830490	12420	12420	12420	12420	25
438	20240503	115800	212519990	12420	12420	12420	12420	4
439	20240503	115700	212470310	12420	12420	12420	12420	3
440	20240503	115600	212433050	12420	12420	12420	12420	28
441	20240503	115500	212085290	12420	12430	12430	12420	133
442	20240503	115400	210433400	12430	12430	12430	12430	7
443	20240503	115300	210346390	12420	12430	12430	12420	126
444	20240503	115200	208781210	12430	12430	12430	12430	0
445	20240503	115100	208781210	12430	12430	12430	12430	28
446	20240503	115000	208433170	12430	12430	12430	12430	2
447	20240503	114900	208408310	12430	12430	12430	12430	0
448	20240503	114800	208408310	12430	12430	12430	12430	30
449	20240503	114700	208035410	12430	12420	12430	12420	8
450	20240503	114600	207936020	12430	12430	12430	12430	27
451	20240503	114500	207600410	12430	12430	12430	12430	2
452	20240503	114400	207575550	12430	12430	12430	12430	5
453	20240503	114300	207513400	12430	12430	12430	12430	1
454	20240503	114200	207500970	12430	12420	12430	12420	399
455	20240503	114100	202545250	12420	12420	12420	12420	0
456	20240503	114000	202545250	12420	12420	12420	12420	28
457	20240503	113900	202197490	12410	12410	12420	12410	33
458	20240503	113800	201787950	12420	12410	12420	12410	29
459	20240503	113700	201428040	12410	12410	12410	12410	21
460	20240503	113600	201167430	12410	12410	12410	12410	109
461	20240503	113500	199814740	12420	12420	12420	12410	49
462	20240503	113400	199206350	12420	12420	12420	12410	12
463	20240503	113300	199057380	12420	12410	12420	12410	7
464	20240503	113200	198970500	12420	12420	12420	12420	25
465	20240503	113100	198660000	12380	12420	12420	12380	1138
466	20240503	113000	184553620	12420	12420	12420	12420	30
467	20240503	112900	184181020	12420	12420	12420	12420	1
468	20240503	112800	184168600	12410	12420	12420	12410	55
469	20240503	112700	183486000	12420	12420	12420	12420	219
470	20240503	112600	180766020	12410	12410	12410	12410	0
471	20240503	112500	180766020	12410	12410	12410	12410	27
472	20240503	112400	180430950	12410	12400	12410	12400	7
473	20240503	112300	180344110	12410	12410	12410	12410	55
474	20240503	112200	179661560	12420	12410	12420	12410	153
475	20240503	112100	177762580	12420	12420	12420	12420	0
476	20240503	112000	177762580	12420	12420	12420	12420	3
477	20240503	111900	177725320	12420	12420	12420	12420	25
478	20240503	111800	177414820	12420	12420	12420	12420	3
479	20240503	111700	177377560	12420	12420	12420	12420	28
480	20240503	111600	177029800	12410	12420	12420	12410	35
481	20240503	111500	176595400	12410	12420	12420	12410	2
482	20240503	111400	176570570	12420	12420	12420	12420	28
483	20240503	111300	176222810	12420	12420	12420	12420	1
484	20240503	111200	176210390	12420	12420	12420	12420	0
485	20240503	111100	176210390	12420	12410	12420	12410	32
486	20240503	111000	175813260	12420	12420	12420	12420	1
487	20240503	110900	175800840	12420	12420	12420	12420	31
488	20240503	110800	175415820	12430	12430	12430	12430	1
489	20240503	110700	175403390	12430	12420	12430	12420	167
490	20240503	110600	173328590	12420	12430	12430	12420	87
491	20240503	110500	172247780	12420	12420	12420	12420	0
492	20240503	110400	172247780	12420	12420	12420	12420	28
493	20240503	110300	171900020	12380	12380	12380	12380	0
494	20240503	110200	171900020	12380	12410	12410	12380	500
495	20240503	110100	165706500	12420	12420	12430	12420	53
496	20240503	110000	165047990	12430	12430	12430	12430	90
497	20240503	105900	163929290	12420	12420	12420	12420	0
498	20240503	105800	163929290	12420	12420	12420	12420	0
499	20240503	105700	163929290	12420	12420	12420	12420	0
500	20240503	105600	163929290	12420	12420	12420	12420	50
501	20240503	105500	163308290	12400	12400	12400	12400	1
502	20240503	105400	163295890	12400	12420	12420	12400	136
503	20240503	105300	161607190	12410	12410	12410	12410	0
504	20240503	105200	161607190	12410	12410	12410	12410	0
505	20240503	105100	161607190	12410	12430	12430	12410	15
506	20240503	105000	161420870	12430	12430	12430	12430	19
507	20240503	104900	161184700	12430	12430	12430	12430	30
508	20240503	104800	160811800	12430	12430	12430	12430	25
509	20240503	104700	160501050	12420	12420	12420	12420	25
510	20240503	104600	160190550	12410	12410	12410	12410	0
511	20240503	104500	160190550	12410	12420	12420	12410	83
512	20240503	104400	159160450	12430	12430	12430	12430	0
513	20240503	104300	159160450	12430	12440	12440	12430	172
514	20240503	104200	157022240	12440	12440	12440	12440	73
515	20240503	104100	156114120	12430	12430	12430	12430	7
516	20240503	104000	156027110	12430	12430	12430	12430	46
517	20240503	103900	155455330	12430	12440	12440	12430	122
518	20240503	103800	153937750	12440	12440	12440	12440	47
519	20240503	103700	153353070	12440	12450	12450	12440	51
520	20240503	103600	152718380	12450	12450	12450	12450	0
521	20240503	103500	152718380	12450	12440	12450	12440	23
522	20240503	103400	152432040	12440	12440	12440	12440	54
523	20240503	103300	151760280	12440	12440	12440	12440	50
524	20240503	103200	151138280	12440	12440	12440	12440	56
525	20240503	103100	150441640	12440	12440	12440	12440	70
526	20240503	103000	149570840	12440	12430	12440	12430	29
527	20240503	102900	149210360	12440	12440	12440	12440	0
528	20240503	102800	149210360	12440	12430	12440	12430	204
529	20240503	102700	146672840	12440	12440	12440	12440	27
530	20240503	102600	146336960	12440	12440	12440	12440	47
531	20240503	102500	145752280	12450	12450	12450	12450	0
532	20240503	102400	145752280	12450	12440	12450	12440	90
533	20240503	102300	144632430	12450	12450	12450	12450	1
534	20240503	102200	144619980	12450	12450	12450	12450	0
535	20240503	102100	144619980	12450	12450	12450	12450	0
536	20240503	102000	144619980	12450	12450	12450	12450	0
537	20240503	101900	144619980	12450	12440	12450	12440	82
538	20240503	101800	143599330	12440	12440	12440	12440	41
539	20240503	101700	143089290	12440	12440	12440	12440	0
540	20240503	101600	143089290	12440	12440	12440	12440	43
541	20240503	101500	142554370	12440	12450	12450	12440	36
542	20240503	101400	142106500	12440	12440	12440	12440	72
543	20240503	101300	141210820	12440	12440	12440	12440	30
544	20240503	101200	140837620	12440	12440	12440	12440	134
545	20240503	101100	139170660	12430	12420	12430	12420	120
546	20240503	101000	137679340	12420	12420	12420	12420	4
547	20240503	100900	137629660	12420	12420	12420	12420	13
548	20240503	100800	137468200	12420	12420	12420	12410	54
549	20240503	100700	136797540	12420	12420	12420	12420	8
550	20240503	100600	136698180	12430	12430	12430	12430	27
551	20240503	100500	136362570	12420	12420	12420	12420	10
552	20240503	100400	136238370	12430	12420	12430	12420	63
553	20240503	100300	135455330	12420	12430	12430	12420	54
554	20240503	100200	134784190	12420	12420	12420	12420	36
555	20240503	100100	134337070	12420	12420	12420	12420	5
556	20240503	100000	134274970	12430	12430	12430	12420	83
557	20240503	095900	133243290	12420	12420	12420	12420	4
558	20240503	095800	133193610	12430	12420	12430	12420	27
559	20240503	095700	132858240	12430	12410	12430	12410	23
560	20240503	095600	132572550	12430	12430	12430	12430	1
561	20240503	095500	132560120	12430	12430	12430	12410	75
562	20240503	095400	131628150	12430	12390	12430	12380	5122
563	20240503	095300	68046960	12390	12370	12390	12370	49
564	20240503	095200	67440220	12380	12380	12380	12380	0
565	20240503	095100	67440220	12380	12390	12390	12380	15
566	20240503	095000	67254460	12390	12390	12390	12390	26
567	20240503	094900	66932320	12360	12380	12380	12360	99
568	20240503	094800	65707420	12390	12390	12390	12390	71
569	20240503	094700	64827730	12400	12390	12400	12380	29
570	20240503	094600	64468540	12390	12390	12400	12390	29
571	20240503	094500	64109220	12400	12400	12400	12400	39
572	20240503	094400	63625620	12400	12400	12400	12400	23
573	20240503	094300	63340420	12400	12400	12400	12400	40
574	20240503	094200	62844420	12400	12400	12400	12400	25
575	20240503	094100	62534420	12390	12390	12390	12390	0
576	20240503	094000	62534420	12390	12400	12400	12390	68
577	20240503	093900	61691390	12410	12410	12410	12410	25
578	20240503	093800	61381140	12420	12420	12420	12420	0
579	20240503	093700	61381140	12420	12420	12420	12420	0
580	20240503	093600	61381140	12420	12400	12420	12400	159
581	20240503	093500	59406780	12400	12420	12420	12400	97
582	20240503	093400	58202490	12430	12430	12430	12430	0
583	20240503	093300	58202490	12430	12430	12430	12430	0
584	20240503	093200	58202490	12430	12430	12430	12430	50
585	20240503	093100	57580990	12430	12430	12430	12430	70
586	20240503	093000	56710890	12430	12430	12430	12430	77
587	20240503	092900	55753780	12430	12430	12430	12430	0
588	20240503	092800	55753780	12430	12430	12430	12430	57
589	20240503	092700	55045270	12440	12440	12440	12440	1
590	20240503	092600	55032830	12430	12440	12440	12430	29
591	20240503	092500	54672140	12450	12450	12450	12450	30
592	20240503	092400	54298640	12450	12450	12450	12450	40
593	20240503	092300	53800640	12450	12450	12450	12450	81
594	20240503	092200	52792190	12450	12450	12450	12450	102
595	20240503	092100	51522290	12440	12440	12440	12440	45
596	20240503	092000	50962490	12440	12440	12440	12440	17
597	20240503	091900	50751010	12450	12450	12450	12450	112
598	20240503	091800	49356610	12460	12440	12470	12440	325
599	20240503	091700	45307140	12450	12440	12450	12440	272
600	20240503	091600	41921690	12440	12440	12440	12440	0
601	20240503	091500	41921690	12440	12420	12440	12420	227
602	20240503	091400	39101550	12410	12430	12430	12410	369
603	20240503	091300	34520660	12430	12430	12430	12430	25
604	20240503	091200	34209910	12430	12430	12430	12430	73
605	20240503	091100	33302520	12440	12440	12440	12440	73
606	20240503	091000	32394400	12450	12450	12460	12450	198
607	20240503	090900	29929160	12450	12450	12450	12450	73
608	20240503	090800	29020310	12440	12440	12440	12440	17
609	20240503	090700	28808830	12440	12430	12440	12430	34
610	20240503	090600	28385880	12430	12450	12450	12430	9
611	20240503	090500	28273970	12440	12440	12450	12440	265
612	20240503	090400	24976320	12430	12430	12430	12420	249
613	20240503	090300	21881390	12440	12450	12480	12440	263
614	20240503	090200	18603980	12400	12390	12400	12390	194
615	20240503	090100	16199380	12400	12390	12400	12390	308
616	20240503	090000	12381430	12360	12400	12400	12350	1001