KissMeData/200130/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	203100	464311990	15580	15580	15580	15580	1970
3	20240508	203000	464311990	15580	15580	15580	15580	0
4	20240508	202900	464311990	15580	15580	15580	15580	0
5	20240508	202800	464311990	15580	15580	15580	15580	0
6	20240508	202700	464311990	15580	15580	15580	15580	0
7	20240508	202600	464311990	15580	15580	15580	15580	0
8	20240508	202500	464311990	15580	15580	15580	15580	0
9	20240508	202400	464311990	15580	15580	15580	15580	0
10	20240508	202300	464311990	15580	15580	15580	15580	0
11	20240508	202200	464311990	15580	15580	15580	15580	0
12	20240508	202100	464311990	15580	15580	15580	15580	0
13	20240508	202000	464311990	15580	15580	15580	15580	0
14	20240508	201900	464311990	15580	15580	15580	15580	0
15	20240508	201800	464311990	15580	15580	15580	15580	0
16	20240508	201700	464311990	15580	15580	15580	15580	0
17	20240508	201600	464311990	15580	15580	15580	15580	0
18	20240508	201500	464311990	15580	15580	15580	15580	0
19	20240508	201400	464311990	15580	15580	15580	15580	0
20	20240508	201300	464311990	15580	15580	15580	15580	0
21	20240508	201200	464311990	15580	15580	15580	15580	0
22	20240508	201100	464311990	15580	15580	15580	15580	0
23	20240508	201000	464311990	15580	15580	15580	15580	0
24	20240508	200900	464311990	15580	15580	15580	15580	0
25	20240508	200800	464311990	15580	15580	15580	15580	0
26	20240508	200700	464311990	15580	15580	15580	15580	0
27	20240508	200600	464311990	15580	15580	15580	15580	0
28	20240508	200500	464311990	15580	15580	15580	15580	0
29	20240508	200400	464311990	15580	15580	15580	15580	0
30	20240508	200300	464311990	15580	15580	15580	15580	0
31	20240508	200200	464311990	15580	15580	15580	15580	0
32	20240508	200100	464311990	15580	15580	15580	15580	1970
33	20240508	200000	464311990	15580	15580	15580	15580	0
34	20240508	195900	464311990	15580	15580	15580	15580	0
35	20240508	195800	464311990	15580	15580	15580	15580	0
36	20240508	195700	464311990	15580	15580	15580	15580	0
37	20240508	195600	464311990	15580	15580	15580	15580	0
38	20240508	195500	464311990	15580	15580	15580	15580	0
39	20240508	195400	464311990	15580	15580	15580	15580	0
40	20240508	195300	464311990	15580	15580	15580	15580	0
41	20240508	195200	464311990	15580	15580	15580	15580	0
42	20240508	195100	464311990	15580	15580	15580	15580	0
43	20240508	195000	464311990	15580	15580	15580	15580	0
44	20240508	194900	464311990	15580	15580	15580	15580	0
45	20240508	194800	464311990	15580	15580	15580	15580	0
46	20240508	194700	464311990	15580	15580	15580	15580	0
47	20240508	194600	464311990	15580	15580	15580	15580	0
48	20240508	194500	464311990	15580	15580	15580	15580	0
49	20240508	194400	464311990	15580	15580	15580	15580	0
50	20240508	194300	464311990	15580	15580	15580	15580	0
51	20240508	194200	464311990	15580	15580	15580	15580	0
52	20240508	194100	464311990	15580	15580	15580	15580	0
53	20240508	194000	464311990	15580	15580	15580	15580	0
54	20240508	193900	464311990	15580	15580	15580	15580	0
55	20240508	193800	464311990	15580	15580	15580	15580	0
56	20240508	193700	464311990	15580	15580	15580	15580	0
57	20240508	193600	464311990	15580	15580	15580	15580	0
58	20240508	193500	464311990	15580	15580	15580	15580	0
59	20240508	193400	464311990	15580	15580	15580	15580	0
60	20240508	193300	464311990	15580	15580	15580	15580	0
61	20240508	193200	464311990	15580	15580	15580	15580	0
62	20240508	193100	464311990	15580	15580	15580	15580	1970
63	20240508	193000	464311990	15580	15580	15580	15580	0
64	20240508	192900	464311990	15580	15580	15580	15580	0
65	20240508	192800	464311990	15580	15580	15580	15580	0
66	20240508	192700	464311990	15580	15580	15580	15580	0
67	20240508	192600	464311990	15580	15580	15580	15580	0
68	20240508	192500	464311990	15580	15580	15580	15580	0
69	20240508	192400	464311990	15580	15580	15580	15580	0
70	20240508	192300	464311990	15580	15580	15580	15580	0
71	20240508	192200	464311990	15580	15580	15580	15580	0
72	20240508	192100	464311990	15580	15580	15580	15580	0
73	20240508	192000	464311990	15580	15580	15580	15580	0
74	20240508	191900	464311990	15580	15580	15580	15580	0
75	20240508	191800	464311990	15580	15580	15580	15580	0
76	20240508	191700	464311990	15580	15580	15580	15580	0
77	20240508	191600	464311990	15580	15580	15580	15580	0
78	20240508	191500	464311990	15580	15580	15580	15580	0
79	20240508	191400	464311990	15580	15580	15580	15580	0
80	20240508	191300	464311990	15580	15580	15580	15580	0
81	20240508	191200	464311990	15580	15580	15580	15580	0
82	20240508	191100	464311990	15580	15580	15580	15580	0
83	20240508	191000	464311990	15580	15580	15580	15580	0
84	20240508	190900	464311990	15580	15580	15580	15580	0
85	20240508	190800	464311990	15580	15580	15580	15580	0
86	20240508	190700	464311990	15580	15580	15580	15580	0
87	20240508	190600	464311990	15580	15580	15580	15580	0
88	20240508	190500	464311990	15580	15580	15580	15580	0
89	20240508	190400	464311990	15580	15580	15580	15580	0
90	20240508	190300	464311990	15580	15580	15580	15580	0
91	20240508	190200	464311990	15580	15580	15580	15580	0
92	20240508	190100	464311990	15580	15580	15580	15580	1970
93	20240508	190000	464311990	15580	15580	15580	15580	0
94	20240508	185900	464311990	15580	15580	15580	15580	0
95	20240508	185800	464311990	15580	15580	15580	15580	0
96	20240508	185700	464311990	15580	15580	15580	15580	0
97	20240508	185600	464311990	15580	15580	15580	15580	0
98	20240508	185500	464311990	15580	15580	15580	15580	0
99	20240508	185400	464311990	15580	15580	15580	15580	0
100	20240508	185300	464311990	15580	15580	15580	15580	0
101	20240508	185200	464311990	15580	15580	15580	15580	0
102	20240508	185100	464311990	15580	15580	15580	15580	0
103	20240508	185000	464311990	15580	15580	15580	15580	0
104	20240508	184900	464311990	15580	15580	15580	15580	0
105	20240508	184800	464311990	15580	15580	15580	15580	0
106	20240508	184700	464311990	15580	15580	15580	15580	0
107	20240508	184600	464311990	15580	15580	15580	15580	0
108	20240508	184500	464311990	15580	15580	15580	15580	0
109	20240508	184400	464311990	15580	15580	15580	15580	0
110	20240508	184300	464311990	15580	15580	15580	15580	0
111	20240508	184200	464311990	15580	15580	15580	15580	0
112	20240508	184100	464311990	15580	15580	15580	15580	0
113	20240508	184000	464311990	15580	15580	15580	15580	0
114	20240508	183900	464311990	15580	15580	15580	15580	0
115	20240508	183800	464311990	15580	15580	15580	15580	0
116	20240508	183700	464311990	15580	15580	15580	15580	0
117	20240508	183600	464311990	15580	15580	15580	15580	0
118	20240508	183500	464311990	15580	15580	15580	15580	0
119	20240508	183400	464311990	15580	15580	15580	15580	0
120	20240508	183300	464311990	15580	15580	15580	15580	0
121	20240508	183200	464311990	15580	15580	15580	15580	0
122	20240508	183100	464311990	15580	15580	15580	15580	1970
123	20240508	183000	464311990	15580	15580	15580	15580	0
124	20240508	182900	464311990	15580	15580	15580	15580	0
125	20240508	182800	464311990	15580	15580	15580	15580	0
126	20240508	182700	464311990	15580	15580	15580	15580	0
127	20240508	182600	464311990	15580	15580	15580	15580	0
128	20240508	182500	464311990	15580	15580	15580	15580	0
129	20240508	182400	464311990	15580	15580	15580	15580	0
130	20240508	182300	464311990	15580	15580	15580	15580	0
131	20240508	182200	464311990	15580	15580	15580	15580	0
132	20240508	182100	464311990	15580	15580	15580	15580	0
133	20240508	182000	464311990	15580	15580	15580	15580	0
134	20240508	181900	464311990	15580	15580	15580	15580	0
135	20240508	181800	464311990	15580	15580	15580	15580	0
136	20240508	181700	464311990	15580	15580	15580	15580	0
137	20240508	181600	464311990	15580	15580	15580	15580	0
138	20240508	181500	464311990	15580	15580	15580	15580	0
139	20240508	181400	464311990	15580	15580	15580	15580	0
140	20240508	181300	464311990	15580	15580	15580	15580	0
141	20240508	181200	464311990	15580	15580	15580	15580	0
142	20240508	181100	464311990	15580	15580	15580	15580	0
143	20240508	181000	464311990	15580	15580	15580	15580	0
144	20240508	180900	464311990	15580	15580	15580	15580	0
145	20240508	180800	464311990	15580	15580	15580	15580	0
146	20240508	180700	464311990	15580	15580	15580	15580	0
147	20240508	180600	464311990	15580	15580	15580	15580	0
148	20240508	180500	464311990	15580	15580	15580	15580	0
149	20240508	180400	464311990	15580	15580	15580	15580	0
150	20240508	180300	464311990	15580	15580	15580	15580	0
151	20240508	180200	464311990	15580	15580	15580	15580	0
152	20240508	180100	464311990	15580	15580	15580	15580	1970
153	20240508	180000	464311990	15580	15580	15580	15580	0
154	20240508	175900	464311990	15580	15580	15580	15580	0
155	20240508	175800	464311990	15580	15580	15580	15580	0
156	20240508	175700	464311990	15580	15580	15580	15580	0
157	20240508	175600	464311990	15580	15580	15580	15580	0
158	20240508	175500	464311990	15580	15580	15580	15580	0
159	20240508	175400	464311990	15580	15580	15580	15580	0
160	20240508	175300	464311990	15580	15580	15580	15580	0
161	20240508	175200	464311990	15580	15580	15580	15580	0
162	20240508	175100	464311990	15580	15580	15580	15580	0
163	20240508	175000	464311990	15580	15580	15580	15580	0
164	20240508	174900	464311990	15580	15580	15580	15580	0
165	20240508	174800	464311990	15580	15580	15580	15580	0
166	20240508	174700	464311990	15580	15580	15580	15580	0
167	20240508	174600	464311990	15580	15580	15580	15580	0
168	20240508	174500	464311990	15580	15580	15580	15580	0
169	20240508	174400	464311990	15580	15580	15580	15580	0
170	20240508	174300	464311990	15580	15580	15580	15580	0
171	20240508	174200	464311990	15580	15580	15580	15580	0
172	20240508	174100	464311990	15580	15580	15580	15580	0
173	20240508	174000	464311990	15580	15580	15580	15580	0
174	20240508	173900	464311990	15580	15580	15580	15580	0
175	20240508	173800	464311990	15580	15580	15580	15580	0
176	20240508	173700	464311990	15580	15580	15580	15580	0
177	20240508	173600	464311990	15580	15580	15580	15580	0
178	20240508	173500	464311990	15580	15580	15580	15580	0
179	20240508	173400	464311990	15580	15580	15580	15580	0
180	20240508	173300	464311990	15580	15580	15580	15580	0
181	20240508	173200	464311990	15580	15580	15580	15580	0
182	20240508	173100	464311990	15580	15580	15580	15580	1970
183	20240508	173000	464311990	15580	15580	15580	15580	0
184	20240508	172900	464311990	15580	15580	15580	15580	0
185	20240508	172800	464311990	15580	15580	15580	15580	0
186	20240508	172700	464311990	15580	15580	15580	15580	0
187	20240508	172600	464311990	15580	15580	15580	15580	0
188	20240508	172500	464311990	15580	15580	15580	15580	0
189	20240508	172400	464311990	15580	15580	15580	15580	0
190	20240508	172300	464311990	15580	15580	15580	15580	0
191	20240508	172200	464311990	15580	15580	15580	15580	0
192	20240508	172100	464311990	15580	15580	15580	15580	0
193	20240508	172000	464311990	15580	15580	15580	15580	0
194	20240508	171900	464311990	15580	15580	15580	15580	0
195	20240508	171800	464311990	15580	15580	15580	15580	0
196	20240508	171700	464311990	15580	15580	15580	15580	0
197	20240508	171600	464311990	15580	15580	15580	15580	0
198	20240508	171500	464311990	15580	15580	15580	15580	0
199	20240508	171400	464311990	15580	15580	15580	15580	0
200	20240508	171300	464311990	15580	15580	15580	15580	0
201	20240508	171200	464311990	15580	15580	15580	15580	0
202	20240508	171100	464311990	15580	15580	15580	15580	0
203	20240508	171000	464311990	15580	15580	15580	15580	0
204	20240508	170900	464311990	15580	15580	15580	15580	0
205	20240508	170800	464311990	15580	15580	15580	15580	0
206	20240508	170700	464311990	15580	15580	15580	15580	0
207	20240508	170600	464311990	15580	15580	15580	15580	0
208	20240508	170500	464311990	15580	15580	15580	15580	0
209	20240508	170400	464311990	15580	15580	15580	15580	0
210	20240508	170300	464311990	15580	15580	15580	15580	0
211	20240508	170200	464311990	15580	15580	15580	15580	0
212	20240508	170100	464311990	15580	15580	15580	15580	1970
213	20240508	170000	464311990	15580	15580	15580	15580	0
214	20240508	165900	464311990	15580	15580	15580	15580	0
215	20240508	165800	464311990	15580	15580	15580	15580	0
216	20240508	165700	464311990	15580	15580	15580	15580	0
217	20240508	165600	464311990	15580	15580	15580	15580	0
218	20240508	165500	464311990	15580	15580	15580	15580	0
219	20240508	165400	464311990	15580	15580	15580	15580	0
220	20240508	165300	464311990	15580	15580	15580	15580	0
221	20240508	165200	464311990	15580	15580	15580	15580	0
222	20240508	165100	464311990	15580	15580	15580	15580	0
223	20240508	165000	464311990	15580	15580	15580	15580	0
224	20240508	164900	464311990	15580	15580	15580	15580	0
225	20240508	164800	464311990	15580	15580	15580	15580	0
226	20240508	164700	464311990	15580	15580	15580	15580	0
227	20240508	164600	464311990	15580	15580	15580	15580	0
228	20240508	164500	464311990	15580	15580	15580	15580	0
229	20240508	164400	464311990	15580	15580	15580	15580	0
230	20240508	164300	464311990	15580	15580	15580	15580	0
231	20240508	164200	464311990	15580	15580	15580	15580	0
232	20240508	164100	464311990	15580	15580	15580	15580	0
233	20240508	164000	464311990	15580	15580	15580	15580	0
234	20240508	163900	464311990	15580	15580	15580	15580	0
235	20240508	163800	464311990	15580	15580	15580	15580	0
236	20240508	163700	464311990	15580	15580	15580	15580	0
237	20240508	163600	464311990	15580	15580	15580	15580	0
238	20240508	163500	464311990	15580	15580	15580	15580	0
239	20240508	163400	464311990	15580	15580	15580	15580	0
240	20240508	163300	464311990	15580	15580	15580	15580	0
241	20240508	163200	464311990	15580	15580	15580	15580	0
242	20240508	163100	464311990	15580	15580	15580	15580	1970
243	20240508	163000	464311990	15580	15580	15580	15580	0
244	20240508	162900	464311990	15580	15580	15580	15580	0
245	20240508	162800	464311990	15580	15580	15580	15580	0
246	20240508	162700	464311990	15580	15580	15580	15580	0
247	20240508	162600	464311990	15580	15580	15580	15580	0
248	20240508	162500	464311990	15580	15580	15580	15580	0
249	20240508	162400	464311990	15580	15580	15580	15580	0
250	20240508	162300	464311990	15580	15580	15580	15580	0
251	20240508	162200	464311990	15580	15580	15580	15580	0
252	20240508	162100	464311990	15580	15580	15580	15580	0
253	20240508	162000	464311990	15580	15580	15580	15580	0
254	20240508	161900	464311990	15580	15580	15580	15580	0
255	20240508	161800	464311990	15580	15580	15580	15580	0
256	20240508	161700	464311990	15580	15580	15580	15580	0
257	20240508	161600	464311990	15580	15580	15580	15580	0
258	20240508	161500	464311990	15580	15580	15580	15580	0
259	20240508	161400	464311990	15580	15580	15580	15580	0
260	20240508	161300	464311990	15580	15580	15580	15580	0
261	20240508	161200	464311990	15580	15580	15580	15580	0
262	20240508	161100	464311990	15580	15580	15580	15580	0
263	20240508	161000	464311990	15580	15580	15580	15580	0
264	20240508	160900	464311990	15580	15580	15580	15580	0
265	20240508	160800	464311990	15580	15580	15580	15580	0
266	20240508	160700	464311990	15580	15580	15580	15580	0
267	20240508	160600	464311990	15580	15580	15580	15580	0
268	20240508	160500	464311990	15580	15580	15580	15580	0
269	20240508	160400	464311990	15580	15580	15580	15580	0
270	20240508	160300	464311990	15580	15580	15580	15580	0
271	20240508	160200	464311990	15580	15580	15580	15580	0
272	20240508	160100	464311990	15580	15580	15580	15580	1970
273	20240508	160000	464311990	15580	15580	15580	15580	0
274	20240508	155900	464311990	15580	15580	15580	15580	0
275	20240508	155800	464311990	15580	15580	15580	15580	0
276	20240508	155700	464311990	15580	15580	15580	15580	0
277	20240508	155600	464311990	15580	15580	15580	15580	0
278	20240508	155500	464311990	15580	15580	15580	15580	0
279	20240508	155400	464311990	15580	15580	15580	15580	0
280	20240508	155300	464311990	15580	15580	15580	15580	0
281	20240508	155200	464311990	15580	15580	15580	15580	0
282	20240508	155100	464311990	15580	15580	15580	15580	0
283	20240508	155000	464311990	15580	15580	15580	15580	0
284	20240508	154900	464311990	15580	15580	15580	15580	0
285	20240508	154800	464311990	15580	15580	15580	15580	0
286	20240508	154700	464311990	15580	15580	15580	15580	0
287	20240508	154600	464311990	15580	15580	15580	15580	0
288	20240508	154500	464311990	15580	15580	15580	15580	0
289	20240508	154400	464311990	15580	15580	15580	15580	0
290	20240508	154300	464311990	15580	15580	15580	15580	0
291	20240508	154200	464311990	15580	15580	15580	15580	0
292	20240508	154100	464311990	15580	15580	15580	15580	0
293	20240508	154000	464311990	15580	15580	15580	15580	0
294	20240508	153900	464311990	15580	15580	15580	15580	0
295	20240508	153800	464311990	15580	15580	15580	15580	0
296	20240508	153700	464311990	15580	15580	15580	15580	0
297	20240508	153600	464311990	15580	15580	15580	15580	0
298	20240508	153500	464311990	15580	15580	15580	15580	0
299	20240508	153400	464311990	15580	15580	15580	15580	0
300	20240508	153300	464311990	15580	15580	15580	15580	0
301	20240508	153200	464311990	15580	15580	15580	15580	0
302	20240508	153100	464311990	15580	15580	15580	15580	1970
303	20240508	153000	464311990	15580	15580	15580	15580	1970
304	20240508	152900	433619390	15580	15580	15580	15580	0
305	20240508	152800	433619390	15580	15580	15580	15580	0
306	20240508	152700	433619390	15580	15580	15580	15580	0
307	20240508	152600	433619390	15580	15580	15580	15580	0
308	20240508	152500	433619390	15580	15580	15580	15580	0
309	20240508	152400	433619390	15580	15580	15580	15580	0
310	20240508	152300	433619390	15580	15580	15580	15580	0
311	20240508	152200	433619390	15580	15580	15580	15580	0
312	20240508	152100	433619390	15580	15580	15580	15580	0
313	20240508	152000	433619390	15580	15580	15580	15580	0
314	20240508	151900	433619390	15580	15570	15580	15570	595
315	20240508	151800	424350200	15570	15570	15580	15560	481
316	20240508	151700	416860800	15570	15580	15580	15570	190
317	20240508	151600	413901310	15580	15590	15590	15580	136
318	20240508	151500	411782410	15590	15590	15590	15580	331
319	20240508	151400	406623060	15590	15590	15590	15590	694
320	20240508	151300	395803600	15590	15580	15590	15580	455
321	20240508	151200	388714100	15590	15580	15590	15580	51
322	20240508	151100	387919490	15580	15590	15590	15580	285
323	20240508	151000	383476890	15600	15600	15600	15590	127
324	20240508	150900	381496000	15600	15600	15600	15600	148
325	20240508	150800	379187200	15600	15610	15610	15600	37
326	20240508	150700	378609880	15600	15600	15600	15600	11
327	20240508	150600	378438280	15600	15610	15610	15600	55
328	20240508	150500	377580220	15610	15610	15610	15610	7
329	20240508	150400	377470950	15610	15610	15610	15610	27
330	20240508	150300	377049480	15610	15610	15610	15610	81
331	20240508	150200	375785070	15600	15610	15610	15600	3
332	20240508	150100	375738250	15610	15610	15690	15610	454
333	20240508	150000	368640830	15600	15610	15610	15600	534
334	20240508	145900	360309000	15610	15610	15620	15610	484
335	20240508	145800	352753720	15620	15620	15620	15620	101
336	20240508	145700	351176100	15620	15620	15620	15620	32
337	20240508	145600	350676260	15620	15620	15620	15620	184
338	20240508	145500	347802180	15620	15620	15620	15620	0
339	20240508	145400	347802180	15620	15640	15640	15620	470
340	20240508	145300	340456650	15640	15640	15640	15640	0
341	20240508	145200	340456650	15640	15640	15640	15640	0
342	20240508	145100	340456650	15640	15640	15640	15640	0
343	20240508	145000	340456650	15640	15640	15640	15640	3
344	20240508	144900	340409730	15640	15640	15640	15640	32
345	20240508	144800	339909250	15640	15630	15640	15630	109
346	20240508	144700	338205280	15630	15630	15640	15630	69
347	20240508	144600	337126790	15630	15640	15640	15630	100
348	20240508	144500	335562810	15640	15640	15640	15640	5
349	20240508	144400	335484610	15640	15640	15640	15630	205
350	20240508	144300	332280120	15640	15640	15640	15640	20
351	20240508	144200	331967320	15640	15640	15640	15640	14
352	20240508	144100	331748360	15640	15640	15640	15640	1
353	20240508	144000	331732720	15640	15640	15640	15640	9
354	20240508	143900	331591960	15640	15640	15650	15640	101
355	20240508	143800	330012300	15640	15640	15640	15640	13
356	20240508	143700	329808980	15640	15640	15640	15640	78
357	20240508	143600	328589060	15640	15640	15640	15640	211
358	20240508	143500	325289020	15640	15630	15640	15630	357
359	20240508	143400	319705940	15640	15640	15640	15630	221
360	20240508	143300	316249510	15640	15640	15640	15630	174
361	20240508	143200	313528650	15630	15630	15630	15630	14
362	20240508	143100	313309830	15640	15640	15640	15640	0
363	20240508	143000	313309830	15640	15640	15640	15640	10
364	20240508	142900	313153430	15640	15640	15640	15640	0
365	20240508	142800	313153430	15640	15640	15640	15640	4
366	20240508	142700	313090870	15630	15630	15630	15630	40
367	20240508	142600	312465670	15640	15650	15650	15640	69
368	20240508	142500	311385930	15650	15660	15660	15650	157
369	20240508	142400	308928470	15660	15660	15660	15660	2
370	20240508	142300	308897150	15650	15650	15650	15650	7
371	20240508	142200	308787600	15640	15640	15640	15640	832
372	20240508	142100	295775120	15640	15640	15640	15640	91
373	20240508	142000	294351880	15640	15640	15640	15640	0
374	20240508	141900	294351880	15640	15640	15640	15640	0
375	20240508	141800	294351880	15640	15640	15640	15640	0
376	20240508	141700	294351880	15640	15680	15680	15640	634
377	20240508	141600	284421090	15690	15690	15690	15690	0
378	20240508	141500	284421090	15690	15690	15690	15690	0
379	20240508	141400	284421090	15690	15690	15690	15690	0
380	20240508	141300	284421090	15690	15690	15690	15690	8
381	20240508	141200	284295570	15690	15690	15700	15690	140
382	20240508	141100	282098430	15690	15690	15690	15690	0
383	20240508	141000	282098430	15690	15690	15690	15690	496
384	20240508	140900	274316190	15690	15700	15700	15690	47
385	20240508	140800	273578530	15700	15700	15700	15700	0
386	20240508	140700	273578530	15700	15700	15700	15700	0
387	20240508	140600	273578530	15700	15700	15700	15700	0
388	20240508	140500	273578530	15700	15710	15710	15700	48
389	20240508	140400	272824630	15700	15700	15700	15700	8
390	20240508	140300	272699030	15730	15690	15730	15690	290
391	20240508	140200	268141130	15690	15690	15690	15690	0
392	20240508	140100	268141130	15690	15690	15690	15690	0
393	20240508	140000	268141130	15690	15690	15690	15690	2
394	20240508	135900	268109750	15690	15690	15690	15690	80
395	20240508	135800	266854550	15680	15680	15680	15680	0
396	20240508	135700	266854550	15680	15680	15680	15680	0
397	20240508	135600	266854550	15680	15680	15680	15680	0
398	20240508	135500	266854550	15680	15700	15700	15680	211
399	20240508	135400	263545600	15700	15700	15700	15700	1
400	20240508	135300	263529900	15700	15700	15700	15700	0
401	20240508	135200	263529900	15700	15700	15700	15700	9
402	20240508	135100	263388600	15700	15700	15700	15700	0
403	20240508	135000	263388600	15700	15700	15700	15700	1
404	20240508	134900	263372900	15700	15700	15700	15700	0
405	20240508	134800	263372900	15700	15700	15700	15700	20
406	20240508	134700	263058900	15690	15690	15690	15690	0
407	20240508	134600	263058900	15690	15690	15690	15690	0
408	20240508	134500	263058900	15690	15690	15690	15690	0
409	20240508	134400	263058900	15690	15690	15690	15690	0
410	20240508	134300	263058900	15690	15700	15700	15680	169
411	20240508	134200	260406800	15700	15700	15700	15700	1
412	20240508	134100	260391100	15700	15700	15700	15700	0
413	20240508	134000	260391100	15700	15700	15700	15700	5
414	20240508	133900	260312600	15690	15690	15690	15680	89
415	20240508	133800	258916460	15690	15690	15690	15690	22
416	20240508	133700	258571280	15700	15700	15700	15700	0
417	20240508	133600	258571280	15700	15700	15700	15700	2
418	20240508	133500	258539880	15690	15690	15690	15690	0
419	20240508	133400	258539880	15690	15700	15700	15690	93
420	20240508	133300	257080200	15710	15710	15710	15710	0
421	20240508	133200	257080200	15710	15680	15710	15680	106
422	20240508	133100	255417870	15670	15670	15670	15670	0
423	20240508	133000	255417870	15670	15670	15670	15670	0
424	20240508	132900	255417870	15670	15670	15670	15670	38
425	20240508	132800	254822410	15670	15670	15670	15670	0
426	20240508	132700	254822410	15670	15670	15670	15670	31
427	20240508	132600	254336640	15670	15660	15670	15660	83
428	20240508	132500	253036830	15660	15660	15660	15660	3
429	20240508	132400	252989850	15650	15650	15650	15650	45
430	20240508	132300	252285600	15650	15650	15650	15650	0
431	20240508	132200	252285600	15650	15650	15650	15650	10
432	20240508	132100	252129100	15650	15650	15650	15650	0
433	20240508	132000	252129100	15650	15650	15650	15650	1
434	20240508	131900	252113450	15650	15650	15650	15650	0
435	20240508	131800	252113450	15650	15650	15650	15650	20
436	20240508	131700	251800450	15650	15650	15650	15650	20
437	20240508	131600	251487450	15650	15650	15650	15650	32
438	20240508	131500	250986650	15650	15650	15650	15650	564
439	20240508	131400	242160050	15640	15640	15640	15640	0
440	20240508	131300	242160050	15640	15640	15640	15640	1
441	20240508	131200	242144410	15640	15640	15640	15640	60
442	20240508	131100	241206010	15630	15630	15630	15630	113
443	20240508	131000	239439820	15630	15630	15630	15630	0
444	20240508	130900	239439820	15630	15660	15660	15630	753
445	20240508	130800	227663120	15650	15650	15650	15650	5
446	20240508	130700	227584870	15650	15650	15650	15650	12
447	20240508	130600	227397070	15660	15650	15660	15650	9
448	20240508	130500	227256170	15650	15650	15670	15650	275
449	20240508	130400	222950330	15650	15650	15650	15650	13
450	20240508	130300	222746880	15660	15660	15660	15660	1
451	20240508	130200	222731220	15650	15680	15680	15640	571
452	20240508	130100	213793740	15680	15680	15680	15680	0
453	20240508	130000	213793740	15680	15680	15680	15680	0
454	20240508	125900	213793740	15680	15680	15680	15680	5
455	20240508	125800	213715340	15670	15670	15670	15670	26
456	20240508	125700	213307920	15670	15670	15670	15670	2
457	20240508	125600	213276580	15660	15660	15660	15660	10
458	20240508	125500	213119980	15660	15690	15690	15660	750
459	20240508	125400	201369950	15690	15690	15690	15690	0
460	20240508	125300	201369950	15690	15690	15690	15690	2
461	20240508	125200	201338570	15680	15680	15680	15680	107
462	20240508	125100	199660810	15680	15690	15690	15680	55
463	20240508	125000	198798380	15690	15690	15690	15690	26
464	20240508	124900	198390440	15690	15700	15700	15680	288
465	20240508	124800	193871900	15700	15700	15700	15700	2
466	20240508	124700	193840500	15700	15700	15700	15700	0
467	20240508	124600	193840500	15700	15700	15700	15700	30
468	20240508	124500	193369500	15700	15700	15700	15700	100
469	20240508	124400	191799500	15690	15690	15690	15690	0
470	20240508	124300	191799500	15690	15690	15690	15690	20
471	20240508	124200	191485700	15690	15690	15690	15690	0
472	20240508	124100	191485700	15690	15690	15690	15690	0
473	20240508	124000	191485700	15690	15700	15700	15690	704
474	20240508	123900	180433360	15700	15710	15710	15700	325
475	20240508	123800	175329730	15710	15700	15710	15700	33
476	20240508	123700	174811310	15710	15710	15710	15710	0
477	20240508	123600	174811310	15710	15710	15710	15710	0
478	20240508	123500	174811310	15710	15710	15710	15710	0
479	20240508	123400	174811310	15710	15710	15710	15710	6
480	20240508	123300	174717050	15700	15700	15700	15700	85
481	20240508	123200	173382550	15710	15710	15710	15710	106
482	20240508	123100	171717290	15710	15710	15710	15710	89
483	20240508	123000	170319100	15710	15710	15710	15710	2
484	20240508	122900	170287680	15710	15710	15710	15710	0
485	20240508	122800	170287680	15710	15710	15710	15710	0
486	20240508	122700	170287680	15710	15710	15710	15710	15
487	20240508	122600	170052030	15710	15710	15710	15710	9
488	20240508	122500	169910640	15710	15710	15720	15710	365
489	20240508	122400	164175490	15720	15720	15720	15720	26
490	20240508	122300	163766770	15720	15720	15720	15720	0
491	20240508	122200	163766770	15720	15720	15720	15720	193
492	20240508	122100	160732810	15720	15720	15720	15720	2
493	20240508	122000	160701370	15720	15720	15720	15720	105
494	20240508	121900	159050770	15710	15710	15710	15710	0
495	20240508	121800	159050770	15710	15720	15720	15710	69
496	20240508	121700	157966360	15720	15720	15720	15720	0
497	20240508	121600	157966360	15720	15720	15720	15720	1
498	20240508	121500	157950640	15720	15720	15720	15720	0
499	20240508	121400	157950640	15720	15720	15720	15720	0
500	20240508	121300	157950640	15720	15720	15720	15720	0
501	20240508	121200	157950640	15720	15720	15720	15720	58
502	20240508	121100	157038880	15710	15710	15710	15710	35
503	20240508	121000	156489030	15710	15710	15710	15710	0
504	20240508	120900	156489030	15710	15720	15720	15710	15
505	20240508	120800	156253280	15720	15720	15720	15720	0
506	20240508	120700	156253280	15720	15720	15720	15720	0
507	20240508	120600	156253280	15720	15720	15720	15720	3
508	20240508	120500	156206120	15710	15710	15710	15710	2
509	20240508	120400	156174700	15720	15720	15720	15720	3
510	20240508	120300	156127540	15730	15710	15730	15710	172
511	20240508	120200	153424820	15710	15710	15710	15710	0
512	20240508	120100	153424820	15710	15720	15720	15710	331
513	20240508	120000	148221870	15720	15720	15720	15720	0
514	20240508	115900	148221870	15720	15720	15720	15720	0
515	20240508	115800	148221870	15720	15720	15720	15720	0
516	20240508	115700	148221870	15720	15720	15720	15720	0
517	20240508	115600	148221870	15720	15720	15720	15720	10
518	20240508	115500	148064670	15720	15720	15720	15720	3
519	20240508	115400	148017510	15720	15720	15720	15720	0
520	20240508	115300	148017510	15720	15720	15720	15720	0
521	20240508	115200	148017510	15720	15720	15720	15720	4
522	20240508	115100	147954630	15720	15720	15720	15720	15
523	20240508	115000	147718830	15720	15720	15720	15710	102
524	20240508	114900	146116080	15720	15730	15730	15720	34
525	20240508	114800	145581570	15730	15730	15730	15730	0
526	20240508	114700	145581570	15730	15730	15730	15730	0
527	20240508	114600	145581570	15730	15730	15730	15730	2
528	20240508	114500	145550110	15720	15730	15730	15720	189
529	20240508	114400	142579010	15730	15740	15740	15730	405
530	20240508	114300	136207340	15740	15740	15740	15740	9
531	20240508	114200	136065680	15740	15740	15740	15740	58
532	20240508	114100	135152760	15740	15740	15740	15740	0
533	20240508	114000	135152760	15740	15740	15740	15740	0
534	20240508	113900	135152760	15740	15740	15740	15740	0
535	20240508	113800	135152760	15740	15740	15740	15740	0
536	20240508	113700	135152760	15740	15740	15740	15740	0
537	20240508	113600	135152760	15740	15740	15740	15740	0
538	20240508	113500	135152760	15740	15740	15740	15730	190
539	20240508	113400	132162170	15740	15740	15740	15740	0
540	20240508	113300	132162170	15740	15740	15740	15740	0
541	20240508	113200	132162170	15740	15750	15750	15740	115
542	20240508	113100	130351920	15750	15750	15750	15750	0
543	20240508	113000	130351920	15750	15750	15750	15750	0
544	20240508	112900	130351920	15750	15750	15750	15750	0
545	20240508	112800	130351920	15750	15750	15750	15750	0
546	20240508	112700	130351920	15750	15750	15750	15750	31
547	20240508	112600	129863670	15750	15750	15750	15750	100
548	20240508	112500	128288670	15750	15750	15750	15750	0
549	20240508	112400	128288670	15750	15750	15750	15750	0
550	20240508	112300	128288670	15750	15750	15750	15750	1
551	20240508	112200	128272920	15760	15750	15760	15750	105
552	20240508	112100	126619120	15750	15750	15750	15750	138
553	20240508	112000	124445620	15760	15760	15760	15760	0
554	20240508	111900	124445620	15760	15760	15760	15760	0
555	20240508	111800	124445620	15760	15760	15760	15760	0
556	20240508	111700	124445620	15760	15760	15760	15760	0
557	20240508	111600	124445620	15760	15760	15760	15760	2
558	20240508	111500	124414100	15760	15760	15760	15760	0
559	20240508	111400	124414100	15760	15760	15760	15760	0
560	20240508	111300	124414100	15760	15760	15760	15760	0
561	20240508	111200	124414100	15760	15760	15760	15760	0
562	20240508	111100	124414100	15760	15760	15760	15760	0
563	20240508	111000	124414100	15760	15760	15760	15760	0
564	20240508	110900	124414100	15760	15760	15760	15760	3
565	20240508	110800	124366820	15750	15750	15750	15750	1
566	20240508	110700	124351070	15750	15750	15750	15750	0
567	20240508	110600	124351070	15750	15750	15750	15750	100
568	20240508	110500	122776070	15740	15740	15740	15740	0
569	20240508	110400	122776070	15740	15740	15740	15740	21
570	20240508	110300	122445530	15760	15750	15760	15750	33
571	20240508	110200	121925470	15750	15740	15750	15740	18
572	20240508	110100	121642070	15750	15750	15750	15750	5
573	20240508	110000	121563320	15750	15750	15750	15750	17
574	20240508	105900	121295570	15770	15770	15770	15770	0
575	20240508	105800	121295570	15770	15760	15770	15760	100
576	20240508	105700	119718790	15760	15760	15760	15760	9
577	20240508	105600	119576950	15770	15770	15770	15770	0
578	20240508	105500	119576950	15770	15770	15770	15770	0
579	20240508	105400	119576950	15770	15770	15770	15770	0
580	20240508	105300	119576950	15770	15770	15770	15770	0
581	20240508	105200	119576950	15770	15770	15770	15770	0
582	20240508	105100	119576950	15770	15750	15770	15750	204
583	20240508	105000	116363260	15750	15770	15770	15750	27
584	20240508	104900	115937650	15760	15760	15760	15760	0
585	20240508	104800	115937650	15760	15760	15760	15760	0
586	20240508	104700	115937650	15760	15760	15760	15760	19
587	20240508	104600	115638210	15770	15770	15770	15770	1
588	20240508	104500	115622440	15770	15770	15770	15770	1
589	20240508	104400	115606670	15770	15770	15770	15770	2
590	20240508	104300	115575130	15770	15770	15770	15770	0
591	20240508	104200	115575130	15770	15770	15770	15770	0
592	20240508	104100	115575130	15770	15770	15770	15770	0
593	20240508	104000	115575130	15770	15770	15770	15770	0
594	20240508	103900	115575130	15770	15770	15770	15770	0
595	20240508	103800	115575130	15770	15770	15770	15770	0
596	20240508	103700	115575130	15770	15770	15770	15770	0
597	20240508	103600	115575130	15770	15750	15770	15750	32
598	20240508	103500	115070530	15770	15760	15770	15760	122
599	20240508	103400	113147510	15750	15750	15750	15750	0
600	20240508	103300	113147510	15750	15760	15760	15750	173
601	20240508	103200	110422720	15760	15760	15760	15760	32
602	20240508	103100	109918400	15760	15760	15760	15760	0
603	20240508	103000	109918400	15760	15760	15760	15760	30
604	20240508	102900	109445600	15750	15750	15750	15750	0
605	20240508	102800	109445600	15750	15750	15750	15750	0
606	20240508	102700	109445600	15750	15750	15750	15750	0
607	20240508	102600	109445600	15750	15750	15750	15750	41
608	20240508	102500	108799850	15740	15740	15740	15740	0
609	20240508	102400	108799850	15740	15740	15740	15740	1
610	20240508	102300	108784110	15750	15750	15750	15750	1
611	20240508	102200	108768360	15750	15730	15750	15730	24
612	20240508	102100	108390660	15730	15730	15730	15730	50
613	20240508	102000	107604160	15730	15730	15730	15730	0
614	20240508	101900	107604160	15730	15730	15730	15730	10
615	20240508	101800	107446860	15730	15720	15730	15720	4
616	20240508	101700	107383960	15720	15700	15720	15700	6
617	20240508	101600	107289740	15710	15720	15720	15710	17
618	20240508	101500	107022600	15720	15720	15720	15720	14
619	20240508	101400	106802520	15730	15730	15730	15730	4
620	20240508	101300	106739600	15730	15710	15730	15710	415
621	20240508	101200	100219890	15710	15710	15710	15710	11
622	20240508	101100	100047080	15710	15710	15710	15710	10
623	20240508	101000	99889980	15710	15710	15710	15710	213
624	20240508	100900	96543750	15720	15720	15720	15720	35
625	20240508	100800	95993550	15720	15720	15720	15720	28
626	20240508	100700	95553390	15720	15720	15720	15720	11
627	20240508	100600	95380470	15720	15730	15730	15720	68
628	20240508	100500	94311500	15730	15730	15730	15730	1
629	20240508	100400	94295770	15730	15740	15740	15720	70
630	20240508	100300	93194690	15740	15740	15740	15740	1
631	20240508	100200	93178950	15730	15730	15730	15730	302
632	20240508	100100	88428490	15740	15740	15740	15730	115
633	20240508	100000	86618490	15740	15750	15750	15740	113
634	20240508	095900	84839850	15740	15750	15750	15740	67
635	20240508	095800	83785070	15750	15760	15760	15750	38
636	20240508	095700	83186520	15760	15770	15770	15760	10
637	20240508	095600	83028910	15780	15770	15790	15770	188
638	20240508	095500	80063440	15760	15760	15770	15760	47
639	20240508	095400	79322400	15760	15770	15770	15760	59
640	20240508	095300	78392150	15770	15770	15780	15770	32
641	20240508	095200	77887490	15770	15750	15770	15750	171
642	20240508	095100	75191460	15750	15760	15760	15750	70
643	20240508	095000	74088850	15770	15770	15770	15770	2
644	20240508	094900	74057310	15770	15770	15770	15770	1
645	20240508	094800	74041540	15760	15760	15760	15760	20
646	20240508	094700	73726340	15770	15770	15770	15770	4
647	20240508	094600	73663260	15770	15780	15780	15770	8
648	20240508	094500	73537050	15790	15790	15790	15790	1
649	20240508	094400	73521260	15780	15780	15790	15780	201
650	20240508	094300	70349450	15770	15770	15770	15770	51
651	20240508	094200	69545180	15780	15780	15780	15780	66
652	20240508	094100	68503700	15770	15770	15770	15770	0
653	20240508	094000	68503700	15770	15780	15780	15770	79
654	20240508	093900	67257780	15780	15780	15780	15780	52
655	20240508	093800	66437220	15780	15780	15780	15780	0
656	20240508	093700	66437220	15780	15780	15780	15780	1
657	20240508	093600	66421440	15780	15780	15780	15780	2
658	20240508	093500	66389880	15780	15770	15780	15770	169
659	20240508	093400	63723530	15770	15760	15770	15760	24
660	20240508	093300	63345280	15770	15780	15780	15760	56
661	20240508	093200	62462230	15780	15750	15780	15740	175
662	20240508	093100	59706010	15750	15750	15750	15750	9
663	20240508	093000	59564260	15750	15750	15750	15750	52
664	20240508	092900	58745260	15750	15750	15750	15740	133
665	20240508	092800	56651430	15750	15800	15800	15750	635
666	20240508	092700	46634100	15800	15800	15800	15800	51
667	20240508	092600	45828300	15810	15810	15810	15800	22
668	20240508	092500	45480600	15820	15820	15820	15820	4
669	20240508	092400	45417320	15820	15830	15830	15820	50
670	20240508	092300	44626270	15810	15860	15860	15810	660
671	20240508	092200	34169870	15870	15870	15870	15870	6
672	20240508	092100	34074650	15860	15890	15890	15860	29
673	20240508	092000	33614220	15890	15900	15900	15890	52
674	20240508	091900	32787740	15900	15900	15900	15900	5
675	20240508	091800	32708240	15910	15900	15910	15900	82
676	20240508	091700	31404220	15900	15880	15900	15880	46
677	20240508	091600	30673620	15860	15850	15860	15850	174
678	20240508	091500	27915700	15830	15890	15890	15830	213
679	20240508	091400	24533490	15900	15930	15930	15900	390
680	20240508	091300	18327930	15930	15930	15930	15930	33
681	20240508	091200	17802240	15940	15940	15940	15940	0
682	20240508	091100	17802240	15940	15940	15940	15940	217
683	20240508	091000	14343260	15940	15920	15940	15910	134
684	20240508	090900	12209110	15910	15920	15920	15910	97
685	20240508	090800	10665710	15910	15910	15920	15890	272
686	20240508	090700	6337690	15910	15850	15910	15850	13
687	20240508	090600	6131040	15850	15850	15850	15850	0
688	20240508	090500	6131040	15850	15850	15850	15850	0
689	20240508	090400	6131040	15850	15850	15850	15850	0
690	20240508	090300	6131040	15850	15860	15860	15850	135
691	20240508	090200	3991100	15860	15860	15860	15860	12
692	20240508	090100	3800780	15860	15900	15940	15860	178
693	20240508	090000	965840	15860	15830	15860	15830	61