KissMeData/032500/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	191400	2322515040	15800	15800	15800	15800	3478
3	20240503	191300	2322515040	15800	15800	15800	15800	0
4	20240503	191200	2322515040	15800	15800	15800	15800	0
5	20240503	191100	2322515040	15800	15800	15800	15800	0
6	20240503	191000	2322515040	15800	15800	15800	15800	0
7	20240503	190900	2322515040	15800	15800	15800	15800	0
8	20240503	190800	2322515040	15800	15800	15800	15800	0
9	20240503	190700	2322515040	15800	15800	15800	15800	0
10	20240503	190600	2322515040	15800	15800	15800	15800	0
11	20240503	190500	2322515040	15800	15800	15800	15800	0
12	20240503	190400	2322515040	15800	15800	15800	15800	0
13	20240503	190300	2322515040	15800	15800	15800	15800	0
14	20240503	190200	2322515040	15800	15800	15800	15800	0
15	20240503	190100	2322515040	15800	15800	15800	15800	0
16	20240503	190000	2322515040	15800	15800	15800	15800	0
17	20240503	185900	2322515040	15800	15800	15800	15800	0
18	20240503	185800	2322515040	15800	15800	15800	15800	0
19	20240503	185700	2322515040	15800	15800	15800	15800	0
20	20240503	185600	2322515040	15800	15800	15800	15800	0
21	20240503	185500	2322515040	15800	15800	15800	15800	0
22	20240503	185400	2322515040	15800	15800	15800	15800	0
23	20240503	185300	2322515040	15800	15800	15800	15800	0
24	20240503	185200	2322515040	15800	15800	15800	15800	0
25	20240503	185100	2322515040	15800	15800	15800	15800	0
26	20240503	185000	2322515040	15800	15800	15800	15800	0
27	20240503	184900	2322515040	15800	15800	15800	15800	0
28	20240503	184800	2322515040	15800	15800	15800	15800	0
29	20240503	184700	2322515040	15800	15800	15800	15800	0
30	20240503	184600	2322515040	15800	15800	15800	15800	0
31	20240503	184500	2322515040	15800	15800	15800	15800	0
32	20240503	184400	2322515040	15800	15800	15800	15800	3478
33	20240503	184300	2322515040	15800	15800	15800	15800	0
34	20240503	184200	2322515040	15800	15800	15800	15800	0
35	20240503	184100	2322515040	15800	15800	15800	15800	0
36	20240503	184000	2322515040	15800	15800	15800	15800	0
37	20240503	183900	2322515040	15800	15800	15800	15800	0
38	20240503	183800	2322515040	15800	15800	15800	15800	0
39	20240503	183700	2322515040	15800	15800	15800	15800	0
40	20240503	183600	2322515040	15800	15800	15800	15800	0
41	20240503	183500	2322515040	15800	15800	15800	15800	0
42	20240503	183400	2322515040	15800	15800	15800	15800	0
43	20240503	183300	2322515040	15800	15800	15800	15800	0
44	20240503	183200	2322515040	15800	15800	15800	15800	0
45	20240503	183100	2322515040	15800	15800	15800	15800	0
46	20240503	183000	2322515040	15800	15800	15800	15800	0
47	20240503	182900	2322515040	15800	15800	15800	15800	0
48	20240503	182800	2322515040	15800	15800	15800	15800	0
49	20240503	182700	2322515040	15800	15800	15800	15800	0
50	20240503	182600	2322515040	15800	15800	15800	15800	0
51	20240503	182500	2322515040	15800	15800	15800	15800	0
52	20240503	182400	2322515040	15800	15800	15800	15800	0
53	20240503	182300	2322515040	15800	15800	15800	15800	0
54	20240503	182200	2322515040	15800	15800	15800	15800	0
55	20240503	182100	2322515040	15800	15800	15800	15800	0
56	20240503	182000	2322515040	15800	15800	15800	15800	0
57	20240503	181900	2322515040	15800	15800	15800	15800	0
58	20240503	181800	2322515040	15800	15800	15800	15800	0
59	20240503	181700	2322515040	15800	15800	15800	15800	0
60	20240503	181600	2322515040	15800	15800	15800	15800	0
61	20240503	181500	2322515040	15800	15800	15800	15800	0
62	20240503	181400	2322515040	15800	15800	15800	15800	3478
63	20240503	181300	2322515040	15800	15800	15800	15800	0
64	20240503	181200	2322515040	15800	15800	15800	15800	0
65	20240503	181100	2322515040	15800	15800	15800	15800	0
66	20240503	181000	2322515040	15800	15800	15800	15800	0
67	20240503	180900	2322515040	15800	15800	15800	15800	0
68	20240503	180800	2322515040	15800	15800	15800	15800	0
69	20240503	180700	2322515040	15800	15800	15800	15800	0
70	20240503	180600	2322515040	15800	15800	15800	15800	0
71	20240503	180500	2322515040	15800	15800	15800	15800	0
72	20240503	180400	2322515040	15800	15800	15800	15800	0
73	20240503	180300	2322515040	15800	15800	15800	15800	0
74	20240503	180200	2322515040	15800	15800	15800	15800	0
75	20240503	180100	2322515040	15800	15800	15800	15800	0
76	20240503	180000	2322515040	15800	15800	15800	15800	0
77	20240503	175900	2322515040	15800	15800	15800	15800	0
78	20240503	175800	2322515040	15800	15800	15800	15800	0
79	20240503	175700	2322515040	15800	15800	15800	15800	0
80	20240503	175600	2322515040	15800	15800	15800	15800	0
81	20240503	175500	2322515040	15800	15800	15800	15800	0
82	20240503	175400	2322515040	15800	15800	15800	15800	0
83	20240503	175300	2322515040	15800	15800	15800	15800	0
84	20240503	175200	2322515040	15800	15800	15800	15800	0
85	20240503	175100	2322515040	15800	15800	15800	15800	0
86	20240503	175000	2322515040	15800	15800	15800	15800	0
87	20240503	174900	2322515040	15800	15800	15800	15800	0
88	20240503	174800	2322515040	15800	15800	15800	15800	0
89	20240503	174700	2322515040	15800	15800	15800	15800	0
90	20240503	174600	2322515040	15800	15800	15800	15800	0
91	20240503	174500	2322515040	15800	15800	15800	15800	0
92	20240503	174400	2322515040	15800	15800	15800	15800	3478
93	20240503	174300	2322515040	15800	15800	15800	15800	0
94	20240503	174200	2322515040	15800	15800	15800	15800	0
95	20240503	174100	2322515040	15800	15800	15800	15800	0
96	20240503	174000	2322515040	15800	15800	15800	15800	0
97	20240503	173900	2322515040	15800	15800	15800	15800	0
98	20240503	173800	2322515040	15800	15800	15800	15800	0
99	20240503	173700	2322515040	15800	15800	15800	15800	0
100	20240503	173600	2322515040	15800	15800	15800	15800	0
101	20240503	173500	2322515040	15800	15800	15800	15800	0
102	20240503	173400	2322515040	15800	15800	15800	15800	0
103	20240503	173300	2322515040	15800	15800	15800	15800	0
104	20240503	173200	2322515040	15800	15800	15800	15800	0
105	20240503	173100	2322515040	15800	15800	15800	15800	0
106	20240503	173000	2322515040	15800	15800	15800	15800	0
107	20240503	172900	2322515040	15800	15800	15800	15800	0
108	20240503	172800	2322515040	15800	15800	15800	15800	0
109	20240503	172700	2322515040	15800	15800	15800	15800	0
110	20240503	172600	2322515040	15800	15800	15800	15800	0
111	20240503	172500	2322515040	15800	15800	15800	15800	0
112	20240503	172400	2322515040	15800	15800	15800	15800	0
113	20240503	172300	2322515040	15800	15800	15800	15800	0
114	20240503	172200	2322515040	15800	15800	15800	15800	0
115	20240503	172100	2322515040	15800	15800	15800	15800	0
116	20240503	172000	2322515040	15800	15800	15800	15800	0
117	20240503	171900	2322515040	15800	15800	15800	15800	0
118	20240503	171800	2322515040	15800	15800	15800	15800	0
119	20240503	171700	2322515040	15800	15800	15800	15800	0
120	20240503	171600	2322515040	15800	15800	15800	15800	0
121	20240503	171500	2322515040	15800	15800	15800	15800	0
122	20240503	171400	2322515040	15800	15800	15800	15800	3478
123	20240503	171300	2322515040	15800	15800	15800	15800	0
124	20240503	171200	2322515040	15800	15800	15800	15800	0
125	20240503	171100	2322515040	15800	15800	15800	15800	0
126	20240503	171000	2322515040	15800	15800	15800	15800	0
127	20240503	170900	2322515040	15800	15800	15800	15800	0
128	20240503	170800	2322515040	15800	15800	15800	15800	0
129	20240503	170700	2322515040	15800	15800	15800	15800	0
130	20240503	170600	2322515040	15800	15800	15800	15800	0
131	20240503	170500	2322515040	15800	15800	15800	15800	0
132	20240503	170400	2322515040	15800	15800	15800	15800	0
133	20240503	170300	2322515040	15800	15800	15800	15800	0
134	20240503	170200	2322515040	15800	15800	15800	15800	0
135	20240503	170100	2322515040	15800	15800	15800	15800	0
136	20240503	170000	2322515040	15800	15800	15800	15800	0
137	20240503	165900	2322515040	15800	15800	15800	15800	0
138	20240503	165800	2322515040	15800	15800	15800	15800	0
139	20240503	165700	2322515040	15800	15800	15800	15800	0
140	20240503	165600	2322515040	15800	15800	15800	15800	0
141	20240503	165500	2322515040	15800	15800	15800	15800	0
142	20240503	165400	2322515040	15800	15800	15800	15800	0
143	20240503	165300	2322515040	15800	15800	15800	15800	0
144	20240503	165200	2322515040	15800	15800	15800	15800	0
145	20240503	165100	2322515040	15800	15800	15800	15800	0
146	20240503	165000	2322515040	15800	15800	15800	15800	0
147	20240503	164900	2322515040	15800	15800	15800	15800	0
148	20240503	164800	2322515040	15800	15800	15800	15800	0
149	20240503	164700	2322515040	15800	15800	15800	15800	0
150	20240503	164600	2322515040	15800	15800	15800	15800	0
151	20240503	164500	2322515040	15800	15800	15800	15800	0
152	20240503	164400	2322515040	15800	15800	15800	15800	3478
153	20240503	164300	2322515040	15800	15800	15800	15800	0
154	20240503	164200	2322515040	15800	15800	15800	15800	0
155	20240503	164100	2322515040	15800	15800	15800	15800	0
156	20240503	164000	2322515040	15800	15800	15800	15800	0
157	20240503	163900	2322515040	15800	15800	15800	15800	0
158	20240503	163800	2322515040	15800	15800	15800	15800	0
159	20240503	163700	2322515040	15800	15800	15800	15800	0
160	20240503	163600	2322515040	15800	15800	15800	15800	0
161	20240503	163500	2322515040	15800	15800	15800	15800	0
162	20240503	163400	2322515040	15800	15800	15800	15800	0
163	20240503	163300	2322515040	15800	15800	15800	15800	0
164	20240503	163200	2322515040	15800	15800	15800	15800	0
165	20240503	163100	2322515040	15800	15800	15800	15800	0
166	20240503	163000	2322515040	15800	15800	15800	15800	0
167	20240503	162900	2322515040	15800	15800	15800	15800	0
168	20240503	162800	2322515040	15800	15800	15800	15800	0
169	20240503	162700	2322515040	15800	15800	15800	15800	0
170	20240503	162600	2322515040	15800	15800	15800	15800	0
171	20240503	162500	2322515040	15800	15800	15800	15800	0
172	20240503	162400	2322515040	15800	15800	15800	15800	0
173	20240503	162300	2322515040	15800	15800	15800	15800	0
174	20240503	162200	2322515040	15800	15800	15800	15800	0
175	20240503	162100	2322515040	15800	15800	15800	15800	0
176	20240503	162000	2322515040	15800	15800	15800	15800	0
177	20240503	161900	2322515040	15800	15800	15800	15800	0
178	20240503	161800	2322515040	15800	15800	15800	15800	0
179	20240503	161700	2322515040	15800	15800	15800	15800	0
180	20240503	161600	2322515040	15800	15800	15800	15800	0
181	20240503	161500	2322515040	15800	15800	15800	15800	0
182	20240503	161400	2322515040	15800	15800	15800	15800	3478
183	20240503	161300	2322515040	15800	15800	15800	15800	0
184	20240503	161200	2322515040	15800	15800	15800	15800	0
185	20240503	161100	2322515040	15800	15800	15800	15800	0
186	20240503	161000	2322515040	15800	15800	15800	15800	0
187	20240503	160900	2322515040	15800	15800	15800	15800	0
188	20240503	160800	2322515040	15800	15800	15800	15800	0
189	20240503	160700	2322515040	15800	15800	15800	15800	0
190	20240503	160600	2322515040	15800	15800	15800	15800	0
191	20240503	160500	2322515040	15800	15800	15800	15800	0
192	20240503	160400	2322515040	15800	15800	15800	15800	0
193	20240503	160300	2322515040	15800	15800	15800	15800	0
194	20240503	160200	2322515040	15800	15800	15800	15800	0
195	20240503	160100	2322515040	15800	15800	15800	15800	0
196	20240503	160000	2322515040	15800	15800	15800	15800	0
197	20240503	155900	2322515040	15800	15800	15800	15800	0
198	20240503	155800	2322515040	15800	15800	15800	15800	0
199	20240503	155700	2322515040	15800	15800	15800	15800	0
200	20240503	155600	2322515040	15800	15800	15800	15800	0
201	20240503	155500	2322515040	15800	15800	15800	15800	0
202	20240503	155400	2322515040	15800	15800	15800	15800	0
203	20240503	155300	2322515040	15800	15800	15800	15800	0
204	20240503	155200	2322515040	15800	15800	15800	15800	0
205	20240503	155100	2322515040	15800	15800	15800	15800	0
206	20240503	155000	2322515040	15800	15800	15800	15800	0
207	20240503	154900	2322515040	15800	15800	15800	15800	0
208	20240503	154800	2322515040	15800	15800	15800	15800	0
209	20240503	154700	2322515040	15800	15800	15800	15800	0
210	20240503	154600	2322515040	15800	15800	15800	15800	0
211	20240503	154500	2322515040	15800	15800	15800	15800	0
212	20240503	154400	2322515040	15800	15800	15800	15800	3478
213	20240503	154300	2322515040	15800	15800	15800	15800	0
214	20240503	154200	2322515040	15800	15800	15800	15800	0
215	20240503	154100	2322515040	15800	15800	15800	15800	0
216	20240503	154000	2322515040	15800	15800	15800	15800	0
217	20240503	153900	2322515040	15800	15800	15800	15800	0
218	20240503	153800	2322515040	15800	15800	15800	15800	0
219	20240503	153700	2322515040	15800	15800	15800	15800	0
220	20240503	153600	2322515040	15800	15800	15800	15800	0
221	20240503	153500	2322515040	15800	15800	15800	15800	0
222	20240503	153400	2322515040	15800	15800	15800	15800	0
223	20240503	153300	2322515040	15800	15800	15800	15800	0
224	20240503	153200	2322515040	15800	15800	15800	15800	0
225	20240503	153100	2322515040	15800	15800	15800	15800	0
226	20240503	153000	2322515040	15800	15800	15800	15800	3478
227	20240503	152900	2267562640	15800	15800	15800	15800	0
228	20240503	152800	2267562640	15800	15800	15800	15800	0
229	20240503	152700	2267562640	15800	15800	15800	15800	0
230	20240503	152600	2267562640	15800	15800	15800	15800	0
231	20240503	152500	2267562640	15800	15800	15800	15800	0
232	20240503	152400	2267562640	15800	15800	15800	15800	0
233	20240503	152300	2267562640	15800	15800	15800	15800	0
234	20240503	152200	2267562640	15800	15800	15800	15800	0
235	20240503	152100	2267562640	15800	15800	15800	15800	0
236	20240503	152000	2267562640	15800	15800	15800	15800	0
237	20240503	151900	2267562640	15800	15790	15800	15790	421
238	20240503	151800	2260914110	15790	15800	15830	15790	666
239	20240503	151700	2250394240	15820	15820	15830	15820	177
240	20240503	151600	2247594000	15820	15830	15830	15820	110
241	20240503	151500	2245852950	15830	15820	15830	15810	67
242	20240503	151400	2244793230	15820	15810	15820	15810	645
243	20240503	151300	2234592010	15800	15810	15810	15800	8
244	20240503	151200	2234465580	15810	15810	15810	15810	236
245	20240503	151100	2230734420	15810	15830	15830	15810	162
246	20240503	151000	2228171170	15830	15820	15830	15810	483
247	20240503	150900	2220530000	15820	15820	15820	15820	1
248	20240503	150800	2220514180	15820	15820	15820	15820	0
249	20240503	150700	2220514180	15820	15810	15820	15810	57
250	20240503	150600	2219612540	15810	15810	15810	15800	198
251	20240503	150500	2216482300	15810	15810	15810	15810	10
252	20240503	150400	2216324200	15820	15840	15840	15820	827
253	20240503	150300	2203235260	15840	15840	15840	15840	32
254	20240503	150200	2202728380	15840	15830	15840	15830	1839
255	20240503	150100	2173599140	15830	15810	15830	15810	806
256	20240503	150000	2160846110	15800	15800	15800	15800	2
257	20240503	145900	2160814510	15810	15800	15810	15800	580
258	20240503	145800	2151650010	15800	15800	15800	15800	0
259	20240503	145700	2151650010	15800	15800	15800	15800	74
260	20240503	145600	2150480810	15800	15810	15810	15790	181
261	20240503	145500	2147621590	15790	15790	15800	15770	593
262	20240503	145400	2138259430	15810	15790	15810	15790	449
263	20240503	145300	2131169120	15790	15790	15790	15790	0
264	20240503	145200	2131169120	15790	15810	15810	15790	220
265	20240503	145100	2127691060	15810	15790	15810	15790	145
266	20240503	145000	2125399290	15820	15820	15820	15790	911
267	20240503	144900	2111001390	15830	15830	15830	15830	6
268	20240503	144800	2110906410	15820	15820	15820	15820	0
269	20240503	144700	2110906410	15820	15820	15820	15820	29
270	20240503	144600	2110447630	15830	15830	15830	15830	1
271	20240503	144500	2110431800	15830	15820	15840	15820	345
272	20240503	144400	2104971000	15830	15820	15830	15820	17
273	20240503	144300	2104701900	15810	15830	15830	15810	319
274	20240503	144200	2099656820	15820	15820	15820	15820	16
275	20240503	144100	2099403700	15840	15840	15850	15840	33
276	20240503	144000	2098880670	15860	15830	15860	15830	345
277	20240503	143900	2093413250	15850	15830	15850	15830	106
278	20240503	143800	2091733430	15850	15830	15850	15830	205
279	20240503	143700	2088486720	15820	15820	15820	15820	0
280	20240503	143600	2088486720	15820	15820	15820	15820	0
281	20240503	143500	2088486720	15820	15820	15820	15820	0
282	20240503	143400	2088486720	15820	15820	15820	15820	0
283	20240503	143300	2088486720	15820	15820	15820	15820	26
284	20240503	143200	2088075400	15830	15850	15850	15830	479
285	20240503	143100	2080484730	15840	15800	15840	15800	417
286	20240503	143000	2073884230	15820	15830	15830	15810	277
287	20240503	142900	2069500080	15820	15760	15820	15760	500
288	20240503	142800	2061590140	15820	15730	15820	15730	16
289	20240503	142700	2061338240	15730	15740	15740	15730	195
290	20240503	142600	2058270260	15740	15750	15750	15740	20
291	20240503	142500	2057955350	15770	15770	15770	15770	75
292	20240503	142400	2056772600	15770	15770	15770	15770	7
293	20240503	142300	2056662210	15780	15780	15780	15780	8
294	20240503	142200	2056535970	15810	15770	15810	15770	55
295	20240503	142100	2055668510	15770	15750	15800	15750	359
296	20240503	142000	2050003780	15740	15740	15740	15740	71
297	20240503	141900	2048886240	15740	15740	15740	15740	144
298	20240503	141800	2046619680	15750	15770	15770	15750	763
299	20240503	141700	2034596690	15770	15770	15770	15770	366
300	20240503	141600	2028824870	15780	15780	15780	15780	5
301	20240503	141500	2028745970	15780	15780	15780	15780	19
302	20240503	141400	2028446150	15800	15780	15800	15780	14
303	20240503	141300	2028225210	15780	15780	15780	15780	0
304	20240503	141200	2028225210	15780	15780	15780	15780	12
305	20240503	141100	2028035850	15800	15800	15800	15800	0
306	20240503	141000	2028035850	15800	15800	15800	15800	11
307	20240503	140900	2027862050	15820	15820	15820	15820	0
308	20240503	140800	2027862050	15820	15780	15820	15780	108
309	20240503	140700	2026157230	15790	15790	15790	15790	0
310	20240503	140600	2026157230	15790	15780	15790	15780	100
311	20240503	140500	2024578730	15780	15780	15780	15780	2
312	20240503	140400	2024547170	15780	15780	15780	15780	195
313	20240503	140300	2021470070	15780	15780	15780	15780	79
314	20240503	140200	2020223450	15790	15790	15790	15790	6
315	20240503	140100	2020128710	15790	15790	15790	15790	12
316	20240503	140000	2019939230	15780	15780	15790	15780	32
317	20240503	135900	2019434260	15780	15780	15780	15780	10
318	20240503	135800	2019276460	15800	15800	15800	15800	2
319	20240503	135700	2019244860	15790	15810	15810	15790	501
320	20240503	135600	2011329260	15820	15820	15820	15820	10
321	20240503	135500	2011171060	15810	15810	15810	15810	0
322	20240503	135400	2011171060	15810	15810	15810	15810	0
323	20240503	135300	2011171060	15810	15810	15810	15810	3
324	20240503	135200	2011123630	15810	15810	15810	15810	0
325	20240503	135100	2011123630	15810	15810	15810	15810	100
326	20240503	135000	2009542630	15820	15820	15840	15820	184
327	20240503	134900	2006630120	15820	15830	15830	15820	18
328	20240503	134800	2006345230	15830	15820	15830	15820	32
329	20240503	134700	2005838970	15820	15840	15840	15820	2
330	20240503	134600	2005807310	15830	15830	15830	15830	44
331	20240503	134500	2005110790	15830	15830	15830	15830	0
332	20240503	134400	2005110790	15830	15830	15830	15830	0
333	20240503	134300	2005110790	15830	15830	15830	15830	9
334	20240503	134200	2004968320	15810	15810	15810	15810	1
335	20240503	134100	2004952510	15810	15810	15810	15810	1
336	20240503	134000	2004936700	15810	15810	15810	15810	315
337	20240503	133900	1999956550	15810	15810	15810	15810	50
338	20240503	133800	1999166050	15840	15840	15840	15840	31
339	20240503	133700	1998675010	15840	15810	15840	15810	82
340	20240503	133600	1997377930	15810	15800	15830	15800	21
341	20240503	133500	1997046080	15810	15800	15810	15800	78
342	20240503	133400	1995813660	15800	15800	15800	15800	117
343	20240503	133300	1993965060	15840	15800	15840	15800	28
344	20240503	133200	1993522620	15800	15800	15800	15800	0
345	20240503	133100	1993522620	15800	15800	15800	15770	160
346	20240503	133000	1990996340	15820	15810	15820	15800	262
347	20240503	132900	1986854460	15810	15810	15810	15810	86
348	20240503	132800	1985494800	15810	15820	15820	15810	169
349	20240503	132700	1982822700	15840	15830	15840	15820	703
350	20240503	132600	1971700580	15850	15850	15850	15850	0
351	20240503	132500	1971700580	15850	15850	15850	15850	0
352	20240503	132400	1971700580	15850	15840	15850	15840	30
353	20240503	132300	1971225230	15840	15840	15840	15830	200
354	20240503	132200	1968057870	15830	15830	15830	15830	52
355	20240503	132100	1967234710	15830	15830	15830	15830	0
356	20240503	132000	1967234710	15830	15830	15830	15830	7
357	20240503	131900	1967123900	15830	15830	15830	15830	36
358	20240503	131800	1966554020	15830	15830	15830	15830	0
359	20240503	131700	1966554020	15830	15850	15850	15830	208
360	20240503	131600	1963258820	15860	15840	15860	15840	97
361	20240503	131500	1961721530	15840	15840	15850	15840	116
362	20240503	131400	1959884080	15850	15820	15850	15820	73
363	20240503	131300	1958727800	15850	15840	15850	15830	42
364	20240503	131200	1958062870	15790	15790	15790	15790	0
365	20240503	131100	1958062870	15790	15790	15850	15790	2392
366	20240503	131000	1920258940	15790	15790	15790	15790	0
367	20240503	130900	1920258940	15790	15780	15790	15780	3
368	20240503	130800	1920211580	15780	15780	15780	15780	369
369	20240503	130700	1914388760	15770	15770	15770	15770	0
370	20240503	130600	1914388760	15770	15770	15770	15770	447
371	20240503	130500	1907339570	15760	15760	15760	15760	0
372	20240503	130400	1907339570	15760	15760	15760	15760	8
373	20240503	130300	1907213490	15770	15770	15770	15770	0
374	20240503	130200	1907213490	15770	15760	15770	15750	80
375	20240503	130100	1905952680	15750	15760	15760	15750	11
376	20240503	130000	1905779330	15750	15750	15750	15750	1
377	20240503	125900	1905763580	15760	15760	15760	15760	23
378	20240503	125800	1905401100	15760	15760	15760	15760	0
379	20240503	125700	1905401100	15760	15760	15760	15760	514
380	20240503	125600	1897300460	15760	15760	15760	15760	13
381	20240503	125500	1897095580	15770	15760	15770	15760	2
382	20240503	125400	1897064050	15770	15770	15770	15770	23
383	20240503	125300	1896701340	15770	15770	15770	15770	11
384	20240503	125200	1896527870	15770	15770	15770	15770	0
385	20240503	125100	1896527870	15770	15770	15770	15770	25
386	20240503	125000	1896133620	15770	15770	15770	15770	172
387	20240503	124900	1893421180	15770	15760	15770	15760	114
388	20240503	124800	1891624110	15760	15760	15760	15760	10
389	20240503	124700	1891466510	15760	15760	15760	15760	287
390	20240503	124600	1886943390	15760	15750	15760	15750	475
391	20240503	124500	1879462130	15750	15740	15750	15740	36
392	20240503	124400	1878895430	15750	15740	15750	15740	2
393	20240503	124300	1878863940	15730	15740	15740	15730	93
394	20240503	124200	1877400440	15740	15750	15750	15740	2
395	20240503	124100	1877368950	15740	15740	15740	15740	12
396	20240503	124000	1877180070	15740	15750	15750	15740	122
397	20240503	123900	1875258620	15740	15720	15740	15720	225
398	20240503	123800	1871720910	15720	15710	15720	15710	6
399	20240503	123700	1871626640	15710	15750	15750	15710	603
400	20240503	123600	1862151230	15750	15740	15750	15740	9
401	20240503	123500	1862009540	15750	15750	15750	15750	54
402	20240503	123400	1861159040	15750	15750	15750	15740	1678
403	20240503	123300	1834732540	15740	15740	15750	15740	53
404	20240503	123200	1833898220	15740	15740	15740	15740	0
405	20240503	123100	1833898220	15740	15750	15750	15740	241
406	20240503	123000	1830104690	15750	15750	15750	15750	150
407	20240503	122900	1827742190	15750	15750	15750	15750	27
408	20240503	122800	1827316940	15740	15740	15740	15740	50
409	20240503	122700	1826529940	15740	15740	15740	15740	301
410	20240503	122600	1821792200	15740	15740	15740	15740	1
411	20240503	122500	1821776460	15730	15730	15730	15730	0
412	20240503	122400	1821776460	15730	15740	15740	15730	41
413	20240503	122300	1821131430	15730	15730	15730	15730	772
414	20240503	122200	1808987870	15730	15730	15730	15730	0
415	20240503	122100	1808987870	15730	15730	15730	15730	505
416	20240503	122000	1801044220	15730	15730	15730	15730	11
417	20240503	121900	1800871190	15720	15720	15720	15720	0
418	20240503	121800	1800871190	15720	15720	15720	15720	0
419	20240503	121700	1800871190	15720	15720	15720	15720	1
420	20240503	121600	1800855470	15730	15730	15730	15730	5
421	20240503	121500	1800776820	15730	15720	15730	15720	16
422	20240503	121400	1800525190	15720	15710	15720	15710	101
423	20240503	121300	1798938470	15710	15710	15710	15710	5
424	20240503	121200	1798859920	15730	15730	15730	15730	5
425	20240503	121100	1798781270	15730	15720	15730	15720	3
426	20240503	121000	1798734090	15720	15720	15720	15710	37
427	20240503	120900	1798152460	15730	15730	15730	15730	29
428	20240503	120800	1797696290	15730	15730	15730	15730	4
429	20240503	120700	1797633370	15730	15730	15730	15730	124
430	20240503	120600	1795682850	15730	15700	15730	15700	207
431	20240503	120500	1792429790	15700	15700	15700	15700	2
432	20240503	120400	1792398390	15700	15700	15700	15700	11
433	20240503	120300	1792225690	15700	15680	15700	15680	143
434	20240503	120200	1789983430	15660	15660	15660	15660	1
435	20240503	120100	1789967770	15660	15670	15670	15660	478
436	20240503	120000	1782482010	15670	15670	15670	15670	100
437	20240503	115900	1780915010	15670	15670	15670	15670	10
438	20240503	115800	1780758310	15670	15670	15670	15670	0
439	20240503	115700	1780758310	15670	15670	15670	15670	150
440	20240503	115600	1778407810	15680	15680	15680	15680	0
441	20240503	115500	1778407810	15680	15680	15680	15680	1
442	20240503	115400	1778392130	15670	15670	15670	15670	0
443	20240503	115300	1778392130	15670	15670	15670	15670	16
444	20240503	115200	1778141410	15660	15660	15660	15660	0
445	20240503	115100	1778141410	15660	15680	15680	15660	246
446	20240503	115000	1774288190	15680	15680	15680	15680	0
447	20240503	114900	1774288190	15680	15680	15680	15680	145
448	20240503	114800	1772014590	15680	15680	15680	15680	201
449	20240503	114700	1768862910	15690	15690	15690	15690	15
450	20240503	114600	1768627560	15680	15690	15690	15680	105
451	20240503	114500	1766980840	15690	15690	15690	15690	111
452	20240503	114400	1765239250	15680	15680	15690	15680	101
453	20240503	114300	1763655070	15680	15690	15690	15680	456
454	20240503	114200	1756504890	15700	15710	15710	15700	46
455	20240503	114100	1755782670	15710	15710	15710	15710	110
456	20240503	114000	1754054570	15710	15710	15710	15710	221
457	20240503	113900	1750582660	15710	15710	15710	15710	10
458	20240503	113800	1750425560	15710	15710	15710	15710	21
459	20240503	113700	1750095650	15720	15720	15720	15720	0
460	20240503	113600	1750095650	15720	15680	15720	15680	188
461	20240503	113500	1747146700	15680	15680	15680	15680	9
462	20240503	113400	1747005580	15690	15690	15690	15690	15
463	20240503	113300	1746770230	15690	15680	15710	15670	323
464	20240503	113200	1741705700	15660	15680	15680	15630	1444
465	20240503	113100	1719119410	15680	15690	15710	15670	709
466	20240503	113000	1708003770	15690	15690	15690	15690	0
467	20240503	112900	1708003770	15690	15680	15690	15680	60
468	20240503	112800	1707062870	15690	15690	15690	15690	13
469	20240503	112700	1706858900	15690	15690	15690	15690	51
470	20240503	112600	1706058710	15690	15690	15690	15680	140
471	20240503	112500	1703862980	15690	15690	15690	15690	0
472	20240503	112400	1703862980	15690	15690	15690	15680	100
473	20240503	112300	1702294060	15690	15690	15690	15680	53
474	20240503	112200	1701462510	15690	15720	15720	15680	649
475	20240503	112100	1691277120	15720	15720	15720	15720	0
476	20240503	112000	1691277120	15720	15720	15720	15720	76
477	20240503	111900	1690082400	15720	15720	15720	15720	10
478	20240503	111800	1689925200	15720	15730	15730	15720	31
479	20240503	111700	1689437670	15730	15730	15730	15730	20
480	20240503	111600	1689123070	15740	15740	15740	15730	42
481	20240503	111500	1688462010	15740	15700	15740	15700	581
482	20240503	111400	1679331980	15700	15700	15700	15700	7
483	20240503	111300	1679222080	15700	15700	15700	15700	61
484	20240503	111200	1678264380	15710	15670	15710	15670	442
485	20240503	111100	1671334490	15660	15670	15670	15610	5750
486	20240503	111000	1581423850	15670	15660	15690	15660	625
487	20240503	110900	1571633910	15660	15690	15690	15660	915
488	20240503	110800	1557285580	15690	15700	15700	15690	2451
489	20240503	110700	1518805180	15700	15700	15710	15700	261
490	20240503	110600	1514707470	15710	15710	15710	15710	29
491	20240503	110500	1514251880	15710	15720	15720	15710	506
492	20240503	110400	1506301970	15720	15730	15730	15720	229
493	20240503	110300	1502701420	15730	15720	15730	15720	31
494	20240503	110200	1502214090	15720	15720	15720	15720	1192
495	20240503	110100	1483475850	15720	15730	15740	15720	349
496	20240503	110000	1477985990	15740	15760	15760	15740	2341
497	20240503	105900	1441125060	15760	15760	15760	15760	57
498	20240503	105800	1440226740	15760	15760	15760	15750	135
499	20240503	105700	1438099980	15760	15760	15760	15760	12
500	20240503	105600	1437910860	15760	15760	15760	15760	1432
501	20240503	105500	1415342540	15770	15780	15780	15770	46
502	20240503	105400	1414616760	15770	15780	15780	15770	678
503	20240503	105300	1403924070	15770	15770	15770	15770	180
504	20240503	105200	1401085470	15770	15780	15780	15770	51
505	20240503	105100	1400280990	15770	15770	15780	15770	323
506	20240503	105000	1395186680	15780	15770	15780	15770	16
507	20240503	104900	1394934300	15770	15770	15770	15770	234
508	20240503	104800	1391244120	15770	15770	15770	15770	67
509	20240503	104700	1390187530	15780	15770	15780	15770	66
510	20240503	104600	1389146550	15770	15770	15770	15770	250
511	20240503	104500	1385204050	15770	15770	15770	15770	80
512	20240503	104400	1383942450	15790	15780	15790	15770	347
513	20240503	104300	1378467310	15770	15850	15850	15770	1813
514	20240503	104200	1349846140	15820	15770	15830	15770	2111
515	20240503	104100	1316534260	15770	15800	15810	15770	1492
516	20240503	104000	1292982480	15810	15810	15810	15810	162
517	20240503	103900	1290421260	15810	15830	15830	15810	296
518	20240503	103800	1285739060	15830	15830	15830	15830	264
519	20240503	103700	1281559940	15830	15840	15840	15830	60
520	20240503	103600	1280610000	15850	15850	15850	15850	1
521	20240503	103500	1280594150	15840	15840	15840	15840	2
522	20240503	103400	1280562470	15840	15830	15840	15830	71
523	20240503	103300	1279437840	15840	15860	15860	15840	550
524	20240503	103200	1270719560	15860	15860	15860	15860	5
525	20240503	103100	1270640260	15860	15870	15880	15860	1029
526	20240503	103000	1254314660	15870	15870	15870	15860	95
527	20240503	102900	1252807090	15860	15880	15880	15860	55
528	20240503	102800	1251933990	15870	15870	15880	15870	465
529	20240503	102700	1244554430	15870	15880	15880	15870	86
530	20240503	102600	1243188780	15880	15880	15880	15880	112
531	20240503	102500	1241410220	15880	15880	15880	15880	80
532	20240503	102400	1240139820	15880	15870	15880	15870	476
533	20240503	102300	1232583670	15870	15870	15870	15870	151
534	20240503	102200	1230187300	15870	15860	15870	15860	346
535	20240503	102100	1224699720	15860	15850	15860	15850	57
536	20240503	102000	1223796160	15850	15850	15860	15850	109
537	20240503	101900	1222068410	15860	15860	15860	15860	188
538	20240503	101800	1219086730	15860	15830	15860	15830	114
539	20240503	101700	1217280120	15830	15830	15830	15830	450
540	20240503	101600	1210156620	15830	15830	15830	15830	0
541	20240503	101500	1210156620	15830	15850	15850	15830	495
542	20240503	101400	1202320570	15850	15840	15850	15830	1915
543	20240503	101300	1172005760	15840	15850	15850	15830	21
544	20240503	101200	1171673080	15850	15830	15850	15830	634
545	20240503	101100	1161634740	15830	15830	15850	15820	173
546	20240503	101000	1158894800	15830	15870	15870	15830	156
547	20240503	100900	1156421940	15880	15880	15890	15870	1897
548	20240503	100800	1126310930	15890	15890	15890	15890	49
549	20240503	100700	1125532320	15890	15880	15890	15880	359
550	20240503	100600	1119830660	15900	15880	15900	15880	263
551	20240503	100500	1115649000	15880	15890	15900	15880	21
552	20240503	100400	1115315210	15870	15880	15900	15870	82
553	20240503	100300	1114012420	15880	15870	15880	15860	152
554	20240503	100200	1111598760	15880	15800	15880	15800	1402
555	20240503	100100	1089442500	15800	15800	15800	15800	51
556	20240503	100000	1088636700	15790	15770	15790	15770	660
557	20240503	095900	1078228180	15760	15760	15760	15760	953
558	20240503	095800	1063208900	15760	15770	15770	15760	824
559	20240503	095700	1050222440	15760	15770	15770	15760	198
560	20240503	095600	1047100760	15770	15770	15770	15770	41
561	20240503	095500	1046454190	15770	15770	15770	15770	699
562	20240503	095400	1035430960	15770	15770	15790	15770	10
563	20240503	095300	1035273180	15790	15770	15790	15770	731
564	20240503	095200	1023745170	15770	15770	15770	15770	9
565	20240503	095100	1023603240	15770	15770	15780	15770	798
566	20240503	095000	1011013030	15770	15770	15770	15770	161
567	20240503	094900	1008474060	15770	15770	15770	15770	88
568	20240503	094800	1007086300	15770	15760	15780	15760	1720
569	20240503	094700	979960880	15770	15770	15770	15760	354
570	20240503	094600	974381300	15770	15770	15770	15760	300
571	20240503	094500	969651020	15770	15770	15780	15770	347
572	20240503	094400	964178780	15770	15790	15790	15770	779
573	20240503	094300	951892100	15780	15780	15840	15780	1430
574	20240503	094200	929316430	15780	15780	15780	15780	991
575	20240503	094100	913678450	15780	15790	15790	15780	92
576	20240503	094000	912226430	15790	15800	15800	15790	368
577	20240503	093900	906414840	15800	15780	15810	15780	220
578	20240503	093800	902939970	15780	15790	15790	15780	869
579	20240503	093700	889226940	15790	15790	15790	15790	74
580	20240503	093600	888058480	15790	15800	15800	15790	1157
581	20240503	093500	869789430	15790	15790	15830	15780	2476
582	20240503	093400	830666950	15790	15800	15800	15780	784
583	20240503	093300	818285000	15800	15810	15810	15800	1973
584	20240503	093200	787107280	15820	15860	15860	15810	675
585	20240503	093100	776426490	15830	15840	15840	15830	205
586	20240503	093000	773179330	15860	15850	15860	15840	1442
587	20240503	092900	750311060	15850	15880	15890	15850	3377
588	20240503	092800	696725810	15890	15890	15890	15880	454
589	20240503	092700	689512450	15890	15870	15890	15870	849
590	20240503	092600	676034990	15870	15880	15880	15870	321
591	20240503	092500	670940210	15880	15900	15900	15870	407
592	20240503	092400	664476340	15880	15940	15940	15880	320
593	20240503	092300	659390650	15900	15890	15940	15890	1601
594	20240503	092200	633934240	15890	15850	15900	15840	894
595	20240503	092100	619739350	15860	15940	15940	15800	2467
596	20240503	092000	580665100	15900	15950	15950	15900	849
597	20240503	091900	567157900	15910	15960	15960	15890	991
598	20240503	091800	551380650	15960	15940	15960	15940	407
599	20240503	091700	544890760	15940	15910	15940	15870	1304
600	20240503	091600	524156140	15910	15880	15910	15880	335
601	20240503	091500	518832570	15870	15870	15900	15830	204
602	20240503	091400	515591880	15830	15820	15900	15810	1827
603	20240503	091300	486643850	15820	15840	15840	15810	523
604	20240503	091200	478366800	15830	15800	15840	15790	2402
605	20240503	091100	440401450	15800	15800	15830	15800	2443
606	20240503	091000	401780870	15800	15800	15810	15790	2664
607	20240503	090900	359693730	15800	15840	15840	15790	2710
608	20240503	090800	316859600	15840	15880	15880	15840	719
609	20240503	090700	305451140	15890	15900	15920	15860	2012
610	20240503	090600	273494180	15900	15920	15920	15880	909
611	20240503	090500	259039120	15910	15880	15940	15870	1133
612	20240503	090400	241013470	15870	15820	15900	15800	2364
613	20240503	090300	203584330	15820	15860	15940	15820	2346
614	20240503	090200	166345530	15850	15930	15930	15810	2217
615	20240503	090100	131225630	15930	15950	15950	15820	2920
616	20240503	090000	84907290	15870	15940	15950	15870	4719