KissMeData/033160/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	191600	937953010	11670	11670	11670	11670	756
3	20240503	191500	937953010	11670	11670	11670	11670	0
4	20240503	191400	937953010	11670	11670	11670	11670	0
5	20240503	191300	937953010	11670	11670	11670	11670	0
6	20240503	191200	937953010	11670	11670	11670	11670	0
7	20240503	191100	937953010	11670	11670	11670	11670	0
8	20240503	191000	937953010	11670	11670	11670	11670	0
9	20240503	190900	937953010	11670	11670	11670	11670	0
10	20240503	190800	937953010	11670	11670	11670	11670	0
11	20240503	190700	937953010	11670	11670	11670	11670	0
12	20240503	190600	937953010	11670	11670	11670	11670	0
13	20240503	190500	937953010	11670	11670	11670	11670	0
14	20240503	190400	937953010	11670	11670	11670	11670	0
15	20240503	190300	937953010	11670	11670	11670	11670	0
16	20240503	190200	937953010	11670	11670	11670	11670	0
17	20240503	190100	937953010	11670	11670	11670	11670	0
18	20240503	190000	937953010	11670	11670	11670	11670	0
19	20240503	185900	937953010	11670	11670	11670	11670	0
20	20240503	185800	937953010	11670	11670	11670	11670	0
21	20240503	185700	937953010	11670	11670	11670	11670	0
22	20240503	185600	937953010	11670	11670	11670	11670	0
23	20240503	185500	937953010	11670	11670	11670	11670	0
24	20240503	185400	937953010	11670	11670	11670	11670	0
25	20240503	185300	937953010	11670	11670	11670	11670	0
26	20240503	185200	937953010	11670	11670	11670	11670	0
27	20240503	185100	937953010	11670	11670	11670	11670	0
28	20240503	185000	937953010	11670	11670	11670	11670	0
29	20240503	184900	937953010	11670	11670	11670	11670	0
30	20240503	184800	937953010	11670	11670	11670	11670	0
31	20240503	184700	937953010	11670	11670	11670	11670	0
32	20240503	184600	937953010	11670	11670	11670	11670	756
33	20240503	184500	937953010	11670	11670	11670	11670	0
34	20240503	184400	937953010	11670	11670	11670	11670	0
35	20240503	184300	937953010	11670	11670	11670	11670	0
36	20240503	184200	937953010	11670	11670	11670	11670	0
37	20240503	184100	937953010	11670	11670	11670	11670	0
38	20240503	184000	937953010	11670	11670	11670	11670	0
39	20240503	183900	937953010	11670	11670	11670	11670	0
40	20240503	183800	937953010	11670	11670	11670	11670	0
41	20240503	183700	937953010	11670	11670	11670	11670	0
42	20240503	183600	937953010	11670	11670	11670	11670	0
43	20240503	183500	937953010	11670	11670	11670	11670	0
44	20240503	183400	937953010	11670	11670	11670	11670	0
45	20240503	183300	937953010	11670	11670	11670	11670	0
46	20240503	183200	937953010	11670	11670	11670	11670	0
47	20240503	183100	937953010	11670	11670	11670	11670	0
48	20240503	183000	937953010	11670	11670	11670	11670	0
49	20240503	182900	937953010	11670	11670	11670	11670	0
50	20240503	182800	937953010	11670	11670	11670	11670	0
51	20240503	182700	937953010	11670	11670	11670	11670	0
52	20240503	182600	937953010	11670	11670	11670	11670	0
53	20240503	182500	937953010	11670	11670	11670	11670	0
54	20240503	182400	937953010	11670	11670	11670	11670	0
55	20240503	182300	937953010	11670	11670	11670	11670	0
56	20240503	182200	937953010	11670	11670	11670	11670	0
57	20240503	182100	937953010	11670	11670	11670	11670	0
58	20240503	182000	937953010	11670	11670	11670	11670	0
59	20240503	181900	937953010	11670	11670	11670	11670	0
60	20240503	181800	937953010	11670	11670	11670	11670	0
61	20240503	181700	937953010	11670	11670	11670	11670	0
62	20240503	181600	937953010	11670	11670	11670	11670	756
63	20240503	181500	937953010	11670	11670	11670	11670	0
64	20240503	181400	937953010	11670	11670	11670	11670	0
65	20240503	181300	937953010	11670	11670	11670	11670	0
66	20240503	181200	937953010	11670	11670	11670	11670	0
67	20240503	181100	937953010	11670	11670	11670	11670	0
68	20240503	181000	937953010	11670	11670	11670	11670	0
69	20240503	180900	937953010	11670	11670	11670	11670	0
70	20240503	180800	937953010	11670	11670	11670	11670	0
71	20240503	180700	937953010	11670	11670	11670	11670	0
72	20240503	180600	937953010	11670	11670	11670	11670	0
73	20240503	180500	937953010	11670	11670	11670	11670	0
74	20240503	180400	937953010	11670	11670	11670	11670	0
75	20240503	180300	937953010	11670	11670	11670	11670	0
76	20240503	180200	937953010	11670	11670	11670	11670	0
77	20240503	180100	937953010	11670	11670	11670	11670	0
78	20240503	180000	937953010	11670	11670	11670	11670	0
79	20240503	175900	937953010	11670	11670	11670	11670	0
80	20240503	175800	937953010	11670	11670	11670	11670	0
81	20240503	175700	937953010	11670	11670	11670	11670	0
82	20240503	175600	937953010	11670	11670	11670	11670	0
83	20240503	175500	937953010	11670	11670	11670	11670	0
84	20240503	175400	937953010	11670	11670	11670	11670	0
85	20240503	175300	937953010	11670	11670	11670	11670	0
86	20240503	175200	937953010	11670	11670	11670	11670	0
87	20240503	175100	937953010	11670	11670	11670	11670	0
88	20240503	175000	937953010	11670	11670	11670	11670	0
89	20240503	174900	937953010	11670	11670	11670	11670	0
90	20240503	174800	937953010	11670	11670	11670	11670	0
91	20240503	174700	937953010	11670	11670	11670	11670	0
92	20240503	174600	937953010	11670	11670	11670	11670	756
93	20240503	174500	937953010	11670	11670	11670	11670	0
94	20240503	174400	937953010	11670	11670	11670	11670	0
95	20240503	174300	937953010	11670	11670	11670	11670	0
96	20240503	174200	937953010	11670	11670	11670	11670	0
97	20240503	174100	937953010	11670	11670	11670	11670	0
98	20240503	174000	937953010	11670	11670	11670	11670	0
99	20240503	173900	937953010	11670	11670	11670	11670	0
100	20240503	173800	937953010	11670	11670	11670	11670	0
101	20240503	173700	937953010	11670	11670	11670	11670	0
102	20240503	173600	937953010	11670	11670	11670	11670	0
103	20240503	173500	937953010	11670	11670	11670	11670	0
104	20240503	173400	937953010	11670	11670	11670	11670	0
105	20240503	173300	937953010	11670	11670	11670	11670	0
106	20240503	173200	937953010	11670	11670	11670	11670	0
107	20240503	173100	937953010	11670	11670	11670	11670	0
108	20240503	173000	937953010	11670	11670	11670	11670	0
109	20240503	172900	937953010	11670	11670	11670	11670	0
110	20240503	172800	937953010	11670	11670	11670	11670	0
111	20240503	172700	937953010	11670	11670	11670	11670	0
112	20240503	172600	937953010	11670	11670	11670	11670	0
113	20240503	172500	937953010	11670	11670	11670	11670	0
114	20240503	172400	937953010	11670	11670	11670	11670	0
115	20240503	172300	937953010	11670	11670	11670	11670	0
116	20240503	172200	937953010	11670	11670	11670	11670	0
117	20240503	172100	937953010	11670	11670	11670	11670	0
118	20240503	172000	937953010	11670	11670	11670	11670	0
119	20240503	171900	937953010	11670	11670	11670	11670	0
120	20240503	171800	937953010	11670	11670	11670	11670	0
121	20240503	171700	937953010	11670	11670	11670	11670	0
122	20240503	171600	937953010	11670	11670	11670	11670	756
123	20240503	171500	937953010	11670	11670	11670	11670	0
124	20240503	171400	937953010	11670	11670	11670	11670	0
125	20240503	171300	937953010	11670	11670	11670	11670	0
126	20240503	171200	937953010	11670	11670	11670	11670	0
127	20240503	171100	937953010	11670	11670	11670	11670	0
128	20240503	171000	937953010	11670	11670	11670	11670	0
129	20240503	170900	937953010	11670	11670	11670	11670	0
130	20240503	170800	937953010	11670	11670	11670	11670	0
131	20240503	170700	937953010	11670	11670	11670	11670	0
132	20240503	170600	937953010	11670	11670	11670	11670	0
133	20240503	170500	937953010	11670	11670	11670	11670	0
134	20240503	170400	937953010	11670	11670	11670	11670	0
135	20240503	170300	937953010	11670	11670	11670	11670	0
136	20240503	170200	937953010	11670	11670	11670	11670	0
137	20240503	170100	937953010	11670	11670	11670	11670	0
138	20240503	170000	937953010	11670	11670	11670	11670	0
139	20240503	165900	937953010	11670	11670	11670	11670	0
140	20240503	165800	937953010	11670	11670	11670	11670	0
141	20240503	165700	937953010	11670	11670	11670	11670	0
142	20240503	165600	937953010	11670	11670	11670	11670	0
143	20240503	165500	937953010	11670	11670	11670	11670	0
144	20240503	165400	937953010	11670	11670	11670	11670	0
145	20240503	165300	937953010	11670	11670	11670	11670	0
146	20240503	165200	937953010	11670	11670	11670	11670	0
147	20240503	165100	937953010	11670	11670	11670	11670	0
148	20240503	165000	937953010	11670	11670	11670	11670	0
149	20240503	164900	937953010	11670	11670	11670	11670	0
150	20240503	164800	937953010	11670	11670	11670	11670	0
151	20240503	164700	937953010	11670	11670	11670	11670	0
152	20240503	164600	937953010	11670	11670	11670	11670	756
153	20240503	164500	937953010	11670	11670	11670	11670	0
154	20240503	164400	937953010	11670	11670	11670	11670	0
155	20240503	164300	937953010	11670	11670	11670	11670	0
156	20240503	164200	937953010	11670	11670	11670	11670	0
157	20240503	164100	937953010	11670	11670	11670	11670	0
158	20240503	164000	937953010	11670	11670	11670	11670	0
159	20240503	163900	937953010	11670	11670	11670	11670	0
160	20240503	163800	937953010	11670	11670	11670	11670	0
161	20240503	163700	937953010	11670	11670	11670	11670	0
162	20240503	163600	937953010	11670	11670	11670	11670	0
163	20240503	163500	937953010	11670	11670	11670	11670	0
164	20240503	163400	937953010	11670	11670	11670	11670	0
165	20240503	163300	937953010	11670	11670	11670	11670	0
166	20240503	163200	937953010	11670	11670	11670	11670	0
167	20240503	163100	937953010	11670	11670	11670	11670	0
168	20240503	163000	937953010	11670	11670	11670	11670	0
169	20240503	162900	937953010	11670	11670	11670	11670	0
170	20240503	162800	937953010	11670	11670	11670	11670	0
171	20240503	162700	937953010	11670	11670	11670	11670	0
172	20240503	162600	937953010	11670	11670	11670	11670	0
173	20240503	162500	937953010	11670	11670	11670	11670	0
174	20240503	162400	937953010	11670	11670	11670	11670	0
175	20240503	162300	937953010	11670	11670	11670	11670	0
176	20240503	162200	937953010	11670	11670	11670	11670	0
177	20240503	162100	937953010	11670	11670	11670	11670	0
178	20240503	162000	937953010	11670	11670	11670	11670	0
179	20240503	161900	937953010	11670	11670	11670	11670	0
180	20240503	161800	937953010	11670	11670	11670	11670	0
181	20240503	161700	937953010	11670	11670	11670	11670	0
182	20240503	161600	937953010	11670	11670	11670	11670	756
183	20240503	161500	937953010	11670	11670	11670	11670	0
184	20240503	161400	937953010	11670	11670	11670	11670	0
185	20240503	161300	937953010	11670	11670	11670	11670	0
186	20240503	161200	937953010	11670	11670	11670	11670	0
187	20240503	161100	937953010	11670	11670	11670	11670	0
188	20240503	161000	937953010	11670	11670	11670	11670	0
189	20240503	160900	937953010	11670	11670	11670	11670	0
190	20240503	160800	937953010	11670	11670	11670	11670	0
191	20240503	160700	937953010	11670	11670	11670	11670	0
192	20240503	160600	937953010	11670	11670	11670	11670	0
193	20240503	160500	937953010	11670	11670	11670	11670	0
194	20240503	160400	937953010	11670	11670	11670	11670	0
195	20240503	160300	937953010	11670	11670	11670	11670	0
196	20240503	160200	937953010	11670	11670	11670	11670	0
197	20240503	160100	937953010	11670	11670	11670	11670	0
198	20240503	160000	937953010	11670	11670	11670	11670	0
199	20240503	155900	937953010	11670	11670	11670	11670	0
200	20240503	155800	937953010	11670	11670	11670	11670	0
201	20240503	155700	937953010	11670	11670	11670	11670	0
202	20240503	155600	937953010	11670	11670	11670	11670	0
203	20240503	155500	937953010	11670	11670	11670	11670	0
204	20240503	155400	937953010	11670	11670	11670	11670	0
205	20240503	155300	937953010	11670	11670	11670	11670	0
206	20240503	155200	937953010	11670	11670	11670	11670	0
207	20240503	155100	937953010	11670	11670	11670	11670	0
208	20240503	155000	937953010	11670	11670	11670	11670	0
209	20240503	154900	937953010	11670	11670	11670	11670	0
210	20240503	154800	937953010	11670	11670	11670	11670	0
211	20240503	154700	937953010	11670	11670	11670	11670	0
212	20240503	154600	937953010	11670	11670	11670	11670	756
213	20240503	154500	937953010	11670	11670	11670	11670	0
214	20240503	154400	937953010	11670	11670	11670	11670	0
215	20240503	154300	937953010	11670	11670	11670	11670	0
216	20240503	154200	937953010	11670	11670	11670	11670	0
217	20240503	154100	937953010	11670	11670	11670	11670	0
218	20240503	154000	937953010	11670	11670	11670	11670	0
219	20240503	153900	937953010	11670	11670	11670	11670	0
220	20240503	153800	937953010	11670	11670	11670	11670	0
221	20240503	153700	937953010	11670	11670	11670	11670	0
222	20240503	153600	937953010	11670	11670	11670	11670	0
223	20240503	153500	937953010	11670	11670	11670	11670	0
224	20240503	153400	937953010	11670	11670	11670	11670	0
225	20240503	153300	937953010	11670	11670	11670	11670	0
226	20240503	153200	937953010	11670	11670	11670	11670	0
227	20240503	153100	937953010	11670	11670	11670	11670	0
228	20240503	153000	937953010	11670	11670	11670	11670	756
229	20240503	152900	929130490	11670	11670	11670	11670	0
230	20240503	152800	929130490	11670	11670	11670	11670	0
231	20240503	152700	929130490	11670	11670	11670	11670	0
232	20240503	152600	929130490	11670	11670	11670	11670	0
233	20240503	152500	929130490	11670	11670	11670	11670	0
234	20240503	152400	929130490	11670	11670	11670	11670	0
235	20240503	152300	929130490	11670	11670	11670	11670	0
236	20240503	152200	929130490	11670	11670	11670	11670	0
237	20240503	152100	929130490	11670	11670	11670	11670	0
238	20240503	152000	929130490	11670	11670	11670	11670	0
239	20240503	151900	929130490	11670	11650	11670	11650	65
240	20240503	151800	928372040	11670	11670	11670	11670	1
241	20240503	151700	928360370	11660	11660	11660	11660	0
242	20240503	151600	928360370	11660	11660	11660	11660	261
243	20240503	151500	925317110	11670	11650	11670	11650	333
244	20240503	151400	921437640	11650	11640	11660	11630	1571
245	20240503	151300	903143830	11640	11630	11640	11630	617
246	20240503	151200	895963260	11600	11600	11600	11600	15
247	20240503	151100	895789260	11600	11600	11600	11600	0
248	20240503	151000	895789260	11600	11600	11600	11590	1201
249	20240503	150900	881857670	11600	11610	11640	11600	1607
250	20240503	150800	863206370	11630	11630	11630	11600	325
251	20240503	150700	859427110	11640	11640	11640	11640	5
252	20240503	150600	859368910	11640	11600	11640	11600	782
253	20240503	150500	850295710	11600	11600	11600	11600	2614
254	20240503	150400	819973310	11600	11640	11640	11600	5023
255	20240503	150300	761659660	11640	11640	11640	11640	0
256	20240503	150200	761659660	11640	11640	11640	11640	26
257	20240503	150100	761357020	11640	11650	11650	11640	229
258	20240503	150000	758689460	11640	11640	11640	11640	30
259	20240503	145900	758340260	11640	11640	11640	11640	251
260	20240503	145800	755418620	11650	11650	11650	11650	29
261	20240503	145700	755080770	11640	11640	11650	11640	313
262	20240503	145600	751435450	11650	11650	11650	11650	1
263	20240503	145500	751423800	11640	11640	11640	11640	1
264	20240503	145400	751412160	11640	11640	11640	11640	8
265	20240503	145300	751319040	11650	11640	11650	11640	52
266	20240503	145200	750713260	11650	11640	11650	11640	566
267	20240503	145100	744123950	11640	11640	11640	11640	0
268	20240503	145000	744123950	11640	11650	11650	11640	158
269	20240503	144900	742284330	11640	11640	11640	11640	170
270	20240503	144800	740305530	11640	11640	11640	11640	0
271	20240503	144700	740305530	11640	11640	11640	11640	40
272	20240503	144600	739839930	11640	11640	11640	11640	0
273	20240503	144500	739839930	11640	11640	11640	11640	10
274	20240503	144400	739723530	11640	11640	11640	11640	289
275	20240503	144300	736359570	11640	11640	11640	11640	0
276	20240503	144200	736359570	11640	11640	11640	11640	8
277	20240503	144100	736266450	11640	11640	11640	11640	100
278	20240503	144000	735102450	11650	11650	11650	11650	9
279	20240503	143900	734997600	11650	11650	11650	11650	3
280	20240503	143800	734962650	11660	11660	11660	11660	0
281	20240503	143700	734962650	11660	11660	11660	11660	50
282	20240503	143600	734379650	11650	11650	11650	11650	36
283	20240503	143500	733960250	11630	11630	11630	11630	0
284	20240503	143400	733960250	11630	11630	11630	11630	0
285	20240503	143300	733960250	11630	11630	11630	11630	0
286	20240503	143200	733960250	11630	11630	11630	11630	31
287	20240503	143100	733599720	11620	11620	11620	11620	0
288	20240503	143000	733599720	11620	11620	11620	11620	100
289	20240503	142900	732437720	11630	11620	11630	11620	179
290	20240503	142800	730356740	11620	11620	11620	11620	0
291	20240503	142700	730356740	11620	11620	11620	11620	67
292	20240503	142600	729578200	11620	11620	11620	11620	211
293	20240503	142500	727126380	11630	11640	11640	11630	1949
294	20240503	142400	704443080	11650	11650	11650	11650	77
295	20240503	142300	703546030	11640	11650	11650	11640	187
296	20240503	142200	701367830	11660	11660	11660	11660	2
297	20240503	142100	701344510	11660	11660	11660	11660	0
298	20240503	142000	701344510	11660	11660	11660	11660	43
299	20240503	141900	700843130	11660	11650	11660	11650	13
300	20240503	141800	700691630	11660	11660	11660	11660	2
301	20240503	141700	700668310	11660	11660	11660	11660	0
302	20240503	141600	700668310	11660	11650	11660	11650	93
303	20240503	141500	699584430	11650	11650	11650	11650	8
304	20240503	141400	699491230	11650	11660	11660	11650	210
305	20240503	141300	697044310	11660	11660	11660	11660	58
306	20240503	141200	696368030	11660	11650	11660	11650	43
307	20240503	141100	695867070	11650	11650	11650	11650	53
308	20240503	141000	695249620	11660	11650	11660	11650	44
309	20240503	140900	694736600	11660	11660	11660	11660	21
310	20240503	140800	694491740	11660	11660	11660	11660	8
311	20240503	140700	694398460	11670	11670	11670	11670	60
312	20240503	140600	693698260	11660	11660	11660	11660	102
313	20240503	140500	692508940	11670	11670	11670	11670	30
314	20240503	140400	692158840	11660	11660	11660	11660	52
315	20240503	140300	691552520	11660	11660	11660	11660	0
316	20240503	140200	691552520	11660	11660	11660	11660	206
317	20240503	140100	689150560	11670	11670	11670	11670	48
318	20240503	140000	688590400	11670	11670	11670	11670	0
319	20240503	135900	688590400	11670	11670	11670	11670	27
320	20240503	135800	688275310	11660	11660	11660	11660	779
321	20240503	135700	679192170	11660	11660	11660	11660	508
322	20240503	135600	673268890	11660	11700	11700	11660	4235
323	20240503	135500	623822270	11700	11700	11700	11700	0
324	20240503	135400	623822270	11700	11700	11700	11700	27
325	20240503	135300	623506370	11700	11700	11700	11700	1
326	20240503	135200	623494670	11700	11700	11700	11700	0
327	20240503	135100	623494670	11700	11700	11700	11700	30
328	20240503	135000	623143670	11700	11700	11700	11700	0
329	20240503	134900	623143670	11700	11700	11700	11700	230
330	20240503	134800	620452670	11700	11700	11700	11700	0
331	20240503	134700	620452670	11700	11700	11700	11700	490
332	20240503	134600	614719670	11700	11700	11700	11700	138
333	20240503	134500	613105070	11700	11710	11710	11700	530
334	20240503	134400	606903770	11700	11700	11700	11700	100
335	20240503	134300	605733770	11700	11710	11710	11700	58
336	20240503	134200	605055160	11710	11710	11710	11710	0
337	20240503	134100	605055160	11710	11700	11710	11700	91
338	20240503	134000	603990050	11700	11690	11700	11690	1175
339	20240503	133900	590242750	11690	11690	11690	11690	11
340	20240503	133800	590114160	11700	11690	11700	11690	7
341	20240503	133700	590032310	11700	11700	11700	11700	0
342	20240503	133600	590032310	11700	11700	11700	11700	0
343	20240503	133500	590032310	11700	11700	11700	11700	50
344	20240503	133400	589447310	11700	11700	11700	11700	0
345	20240503	133300	589447310	11700	11700	11700	11700	0
346	20240503	133200	589447310	11700	11700	11700	11700	44
347	20240503	133100	588932510	11690	11680	11690	11680	13
348	20240503	133000	588780620	11690	11690	11690	11690	0
349	20240503	132900	588780620	11690	11690	11690	11690	34
350	20240503	132800	588383160	11670	11690	11690	11670	841
351	20240503	132700	578562100	11700	11700	11700	11700	101
352	20240503	132600	577380400	11700	11700	11700	11700	0
353	20240503	132500	577380400	11700	11700	11700	11700	48
354	20240503	132400	576818800	11700	11700	11700	11700	0
355	20240503	132300	576818800	11700	11700	11700	11700	120
356	20240503	132200	575414800	11700	11700	11710	11700	31
357	20240503	132100	575052080	11700	11700	11700	11700	3
358	20240503	132000	575016980	11700	11700	11700	11700	100
359	20240503	131900	573846980	11700	11700	11700	11700	76
360	20240503	131800	572957780	11700	11680	11700	11670	73
361	20240503	131700	572104390	11690	11690	11690	11690	8
362	20240503	131600	572010870	11700	11700	11700	11700	20
363	20240503	131500	571776870	11700	11700	11700	11700	2
364	20240503	131400	571753470	11700	11690	11700	11690	143
365	20240503	131300	570081300	11690	11690	11690	11690	11
366	20240503	131200	569952710	11690	11690	11690	11690	0
367	20240503	131100	569952710	11690	11690	11690	11690	45
368	20240503	131000	569426660	11670	11670	11670	11670	1
369	20240503	130900	569414990	11690	11690	11690	11690	0
370	20240503	130800	569414990	11690	11670	11690	11670	142
371	20240503	130700	567757150	11670	11670	11670	11670	87
372	20240503	130600	566741860	11670	11690	11690	11670	19
373	20240503	130500	566519830	11690	11670	11690	11670	44
374	20240503	130400	566005490	11660	11660	11660	11660	0
375	20240503	130300	566005490	11660	11690	11690	11660	110
376	20240503	130200	564722860	11690	11690	11690	11690	32
377	20240503	130100	564348780	11690	11690	11690	11690	0
378	20240503	130000	564348780	11690	11690	11690	11690	88
379	20240503	125900	563320060	11690	11690	11690	11690	1
380	20240503	125800	563308370	11690	11690	11690	11690	5
381	20240503	125700	563249920	11690	11690	11690	11690	38
382	20240503	125600	562805700	11650	11650	11650	11650	8
383	20240503	125500	562712500	11670	11670	11670	11670	30
384	20240503	125400	562362400	11660	11660	11660	11660	0
385	20240503	125300	562362400	11660	11660	11660	11660	0
386	20240503	125200	562362400	11660	11670	11670	11660	42
387	20240503	125100	561872310	11650	11650	11650	11650	0
388	20240503	125000	561872310	11650	11650	11650	11650	25
389	20240503	124900	561581060	11650	11660	11660	11650	300
390	20240503	124800	558085350	11660	11660	11660	11660	8
391	20240503	124700	557992070	11670	11670	11670	11670	0
392	20240503	124600	557992070	11670	11670	11670	11670	43
393	20240503	124500	557490260	11670	11670	11670	11670	0
394	20240503	124400	557490260	11670	11670	11670	11670	29
395	20240503	124300	557151830	11660	11660	11660	11660	0
396	20240503	124200	557151830	11660	11660	11660	11660	100
397	20240503	124100	555985830	11670	11670	11680	11670	90
398	20240503	124000	554935130	11670	11670	11670	11670	17
399	20240503	123900	554736740	11670	11670	11670	11670	0
400	20240503	123800	554736740	11670	11670	11670	11670	36
401	20240503	123700	554316620	11670	11670	11670	11670	38
402	20240503	123600	553873160	11670	11670	11670	11670	5
403	20240503	123500	553814810	11680	11670	11680	11650	550
404	20240503	123400	547401410	11670	11660	11670	11660	25
405	20240503	123300	547109710	11670	11670	11670	11670	0
406	20240503	123200	547109710	11670	11670	11670	11670	49
407	20240503	123100	546537880	11660	11660	11660	11660	3
408	20240503	123000	546502900	11660	11650	11660	11650	152
409	20240503	122900	544731100	11650	11640	11650	11640	142
410	20240503	122800	543077220	11640	11640	11640	11640	280
411	20240503	122700	539818020	11640	11640	11640	11640	20
412	20240503	122600	539585220	11640	11640	11640	11640	0
413	20240503	122500	539585220	11640	11640	11640	11640	37
414	20240503	122400	539154540	11650	11650	11650	11650	1
415	20240503	122300	539142890	11620	11650	11650	11620	1604
416	20240503	122200	520482700	11650	11650	11650	11650	0
417	20240503	122100	520482700	11650	11650	11650	11650	105
418	20240503	122000	519259450	11650	11650	11650	11650	800
419	20240503	121900	509939450	11660	11660	11660	11660	198
420	20240503	121800	507630770	11660	11660	11660	11660	0
421	20240503	121700	507630770	11660	11660	11660	11660	5
422	20240503	121600	507572470	11640	11640	11640	11640	0
423	20240503	121500	507572470	11640	11640	11640	11640	16
424	20240503	121400	507386230	11640	11640	11640	11640	0
425	20240503	121300	507386230	11640	11640	11640	11640	0
426	20240503	121200	507386230	11640	11640	11640	11640	100
427	20240503	121100	506222230	11640	11640	11640	11640	0
428	20240503	121000	506222230	11640	11640	11640	11640	300
429	20240503	120900	502730230	11630	11630	11630	11630	0
430	20240503	120800	502730230	11630	11630	11630	11630	0
431	20240503	120700	502730230	11630	11630	11630	11630	0
432	20240503	120600	502730230	11630	11640	11640	11630	10
433	20240503	120500	502613870	11680	11670	11680	11670	857
434	20240503	120400	492604810	11640	11650	11650	11640	100
435	20240503	120300	491440310	11640	11640	11640	11640	177
436	20240503	120200	489380030	11630	11630	11630	11630	8
437	20240503	120100	489286990	11630	11640	11640	11630	8
438	20240503	120000	489193940	11640	11650	11650	11640	605
439	20240503	115900	482151000	11650	11650	11650	11650	268
440	20240503	115800	479028800	11670	11670	11670	11670	1
441	20240503	115700	479017130	11670	11670	11670	11670	2
442	20240503	115600	478993790	11680	11680	11680	11680	0
443	20240503	115500	478993790	11680	11650	11680	11650	280
444	20240503	115400	475724820	11650	11650	11650	11650	0
445	20240503	115300	475724820	11650	11650	11650	11650	8
446	20240503	115200	475631620	11660	11660	11660	11660	20
447	20240503	115100	475398420	11660	11660	11660	11660	0
448	20240503	115000	475398420	11660	11660	11660	11660	5
449	20240503	114900	475340120	11680	11680	11680	11680	0
450	20240503	114800	475340120	11680	11670	11680	11670	141
451	20240503	114700	473693320	11680	11680	11680	11680	0
452	20240503	114600	473693320	11680	11680	11680	11680	0
453	20240503	114500	473693320	11680	11680	11680	11680	1
454	20240503	114400	473681640	11680	11670	11680	11670	141
455	20240503	114300	472035270	11630	11630	11630	11630	0
456	20240503	114200	472035270	11630	11630	11630	11630	20
457	20240503	114100	471802670	11640	11640	11640	11640	0
458	20240503	114000	471802670	11640	11640	11640	11640	266
459	20240503	113900	468706430	11690	11630	11690	11630	50
460	20240503	113800	468122510	11620	11620	11620	11620	52
461	20240503	113700	467518270	11630	11630	11630	11630	140
462	20240503	113600	465890070	11630	11630	11630	11630	17
463	20240503	113500	465692360	11630	11630	11630	11630	23
464	20240503	113400	465424870	11630	11630	11630	11630	96
465	20240503	113300	464308390	11630	11630	11630	11630	0
466	20240503	113200	464308390	11630	11630	11630	11620	11
467	20240503	113100	464180520	11630	11630	11630	11630	48
468	20240503	113000	463622280	11620	11620	11620	11620	0
469	20240503	112900	463622280	11620	11620	11630	11620	273
470	20240503	112800	460449990	11620	11620	11620	11620	0
471	20240503	112700	460449990	11620	11620	11620	11620	5
472	20240503	112600	460391890	11620	11620	11620	11620	2
473	20240503	112500	460368650	11590	11610	11610	11590	1018
474	20240503	112400	448558370	11610	11610	11610	11610	8
475	20240503	112300	448465490	11610	11620	11620	11610	562
476	20240503	112200	441938520	11630	11630	11630	11620	5
477	20240503	112100	441880390	11630	11630	11630	11630	0
478	20240503	112000	441880390	11630	11630	11630	11630	76
479	20240503	111900	440996510	11630	11630	11630	11630	9
480	20240503	111800	440891840	11650	11650	11650	11650	1
481	20240503	111700	440880190	11650	11640	11650	11640	50
482	20240503	111600	440297740	11640	11630	11640	11630	130
483	20240503	111500	438784840	11610	11610	11610	11610	8
484	20240503	111400	438691960	11610	11610	11610	11610	1
485	20240503	111300	438680350	11610	11610	11610	11610	103
486	20240503	111200	437484520	11610	11610	11610	11610	0
487	20240503	111100	437484520	11610	11600	11610	11600	217
488	20240503	111000	434965200	11580	11580	11580	11580	0
489	20240503	110900	434965200	11580	11610	11610	11580	1937
490	20240503	110800	412514390	11610	11610	11610	11610	100
491	20240503	110700	411353390	11600	11620	11620	11600	1996
492	20240503	110600	388192270	11610	11610	11610	11610	0
493	20240503	110500	388192270	11610	11630	11630	11610	200
494	20240503	110400	385869950	11630	11640	11640	11600	5054
495	20240503	110300	327148530	11630	11660	11660	11630	2192
496	20240503	110200	301620750	11660	11660	11660	11660	23
497	20240503	110100	301352570	11660	11660	11660	11660	96
498	20240503	110000	300233210	11660	11660	11660	11660	33
499	20240503	105900	299848430	11660	11670	11670	11660	99
500	20240503	105800	298693890	11670	11670	11670	11670	30
501	20240503	105700	298343790	11670	11690	11690	11650	2999
502	20240503	105600	263337430	11690	11700	11700	11690	1024
503	20240503	105500	251364500	11700	11700	11700	11700	59
504	20240503	105400	250674200	11700	11700	11700	11700	1
505	20240503	105300	250662500	11710	11710	11710	11710	0
506	20240503	105200	250662500	11710	11710	11710	11710	53
507	20240503	105100	250041870	11720	11720	11720	11720	21
508	20240503	105000	249795750	11720	11700	11720	11700	65
509	20240503	104900	249034750	11700	11700	11700	11700	404
510	20240503	104800	244307950	11700	11700	11700	11700	2033
511	20240503	104700	220521850	11700	11700	11700	11700	0
512	20240503	104600	220521850	11700	11700	11700	11700	0
513	20240503	104500	220521850	11700	11700	11700	11700	0
514	20240503	104400	220521850	11700	11710	11710	11700	400
515	20240503	104300	215840170	11710	11710	11710	11710	0
516	20240503	104200	215840170	11710	11700	11710	11700	1006
517	20240503	104100	204059990	11710	11710	11710	11710	152
518	20240503	104000	202280070	11710	11730	11730	11710	890
519	20240503	103900	191855700	11720	11730	11730	11720	405
520	20240503	103800	187105400	11730	11730	11730	11730	358
521	20240503	103700	182906060	11730	11730	11730	11730	10
522	20240503	103600	182788760	11720	11730	11730	11720	152
523	20240503	103500	181007310	11730	11730	11730	11730	0
524	20240503	103400	181007310	11730	11730	11730	11730	1
525	20240503	103300	180995580	11730	11720	11730	11720	21
526	20240503	103200	180749430	11720	11720	11720	11720	0
527	20240503	103100	180749430	11720	11720	11720	11720	2
528	20240503	103000	180725990	11720	11720	11720	11720	8
529	20240503	102900	180632230	11720	11720	11720	11720	115
530	20240503	102800	179284430	11730	11720	11730	11720	26
531	20240503	102700	178979650	11720	11730	11730	11720	21
532	20240503	102600	178733450	11720	11730	11730	11720	1048
533	20240503	102500	166446410	11730	11730	11730	11730	28
534	20240503	102400	166117970	11740	11740	11740	11740	25
535	20240503	102300	165824470	11740	11740	11740	11740	94
536	20240503	102200	164720910	11740	11740	11740	11740	12
537	20240503	102100	164580030	11740	11740	11740	11740	162
538	20240503	102000	162678150	11750	11750	11750	11750	5
539	20240503	101900	162619400	11750	11750	11750	11750	200
540	20240503	101800	160269400	11740	11740	11740	11740	8
541	20240503	101700	160175480	11750	11750	11750	11750	0
542	20240503	101600	160175480	11750	11750	11750	11750	0
543	20240503	101500	160175480	11750	11750	11750	11750	1
544	20240503	101400	160163730	11760	11750	11760	11750	10
545	20240503	101300	160046210	11750	11750	11750	11750	0
546	20240503	101200	160046210	11750	11750	11750	11750	8
547	20240503	101100	159952210	11750	11750	11750	11750	409
548	20240503	101000	155146460	11740	11730	11740	11730	9
549	20240503	100900	155040880	11750	11750	11750	11750	0
550	20240503	100800	155040880	11750	11750	11750	11740	34
551	20240503	100700	154641430	11740	11740	11740	11740	7
552	20240503	100600	154559250	11740	11740	11740	11740	44
553	20240503	100500	154042690	11740	11730	11740	11730	103
554	20240503	100400	152833550	11730	11730	11730	11730	104
555	20240503	100300	151613630	11730	11730	11730	11730	12
556	20240503	100200	151472870	11740	11740	11740	11740	4
557	20240503	100100	151425910	11730	11730	11730	11730	0
558	20240503	100000	151425910	11730	11730	11740	11730	101
559	20240503	095900	150241170	11740	11740	11740	11740	0
560	20240503	095800	150241170	11740	11720	11740	11720	27
561	20240503	095700	149924430	11730	11720	11730	11720	209
562	20240503	095600	147474940	11730	11720	11730	11720	194
563	20240503	095500	145201250	11720	11720	11720	11720	8
564	20240503	095400	145107490	11720	11730	11730	11720	101
565	20240503	095300	143923760	11730	11730	11730	11730	1
566	20240503	095200	143912030	11720	11720	11720	11720	219
567	20240503	095100	141345350	11730	11730	11730	11730	39
568	20240503	095000	140887880	11730	11730	11730	11730	5
569	20240503	094900	140829230	11720	11720	11720	11720	21
570	20240503	094800	140583110	11720	11720	11720	11720	11
571	20240503	094700	140454190	11750	11750	11750	11750	69
572	20240503	094600	139643440	11760	11750	11760	11750	938
573	20240503	094500	128621920	11750	11720	11750	11720	157
574	20240503	094400	126781750	11720	11720	11730	11720	350
575	20240503	094300	122679650	11720	11720	11720	11720	8
576	20240503	094200	122585890	11750	11730	11750	11730	110
577	20240503	094100	121294190	11720	11720	11720	11720	0
578	20240503	094000	121294190	11720	11710	11720	11710	805
579	20240503	093900	111867220	11720	11740	11750	11720	30
580	20240503	093800	111515400	11730	11730	11730	11730	5
581	20240503	093700	111456750	11750	11750	11750	11750	55
582	20240503	093600	110810500	11720	11720	11720	11720	8
583	20240503	093500	110716740	11710	11710	11710	11710	17
584	20240503	093400	110517670	11710	11760	11760	11710	402
585	20240503	093300	105809850	11710	11710	11710	11710	323
586	20240503	093200	102027520	11710	11740	11740	11710	574
587	20240503	093100	95299600	11740	11740	11740	11730	572
588	20240503	093000	88588210	11740	11740	11740	11740	1
589	20240503	092900	88576470	11730	11730	11730	11730	4
590	20240503	092800	88529550	11730	11730	11730	11730	262
591	20240503	092700	85456290	11730	11730	11730	11730	543
592	20240503	092600	79086900	11750	11780	11780	11750	687
593	20240503	092500	71000380	11800	11800	11800	11800	41
594	20240503	092400	70516580	11800	11800	11800	11800	0
595	20240503	092300	70516580	11800	11800	11800	11800	883
596	20240503	092200	60097180	11800	11800	11800	11800	0
597	20240503	092100	60097180	11800	11800	11800	11800	0
598	20240503	092000	60097180	11800	11780	11800	11780	139
599	20240503	091900	58457740	11780	11780	11780	11780	0
600	20240503	091800	58457740	11780	11780	11780	11780	14
601	20240503	091700	58292820	11780	11780	11780	11780	87
602	20240503	091600	57267960	11780	11780	11780	11780	1
603	20240503	091500	57256180	11830	11830	11830	11830	0
604	20240503	091400	57256180	11830	11770	11850	11720	781
605	20240503	091300	48071880	11770	11770	11770	11770	272
606	20240503	091200	44870440	11770	11770	11770	11770	248
607	20240503	091100	41951480	11770	11780	11780	11770	280
608	20240503	091000	38655450	11780	11810	11810	11780	1652
609	20240503	090900	19168510	11810	11820	11820	11810	475
610	20240503	090800	13554560	11820	11830	11830	11820	90
611	20240503	090700	12490660	11820	11880	11880	11820	65
612	20240503	090600	11722060	11880	11880	11880	11880	41
613	20240503	090500	11234980	11890	11870	11890	11870	50
614	20240503	090400	10640680	11870	11870	11870	11870	91
615	20240503	090300	9560510	11870	11870	11870	11870	94
616	20240503	090200	8444730	11870	11870	11870	11870	3
617	20240503	090100	8409120	11870	11850	11890	11800	348
618	20240503	090000	4297560	11830	11800	11830	11800	364