KissMeData/214180/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	203500	387632810	13740	13740	13740	13740	2218
3	20240509	203400	387632810	13740	13740	13740	13740	0
4	20240509	203300	387632810	13740	13740	13740	13740	0
5	20240509	203200	387632810	13740	13740	13740	13740	0
6	20240509	203100	387632810	13740	13740	13740	13740	0
7	20240509	203000	387632810	13740	13740	13740	13740	0
8	20240509	202900	387632810	13740	13740	13740	13740	0
9	20240509	202800	387632810	13740	13740	13740	13740	0
10	20240509	202700	387632810	13740	13740	13740	13740	0
11	20240509	202600	387632810	13740	13740	13740	13740	0
12	20240509	202500	387632810	13740	13740	13740	13740	0
13	20240509	202400	387632810	13740	13740	13740	13740	0
14	20240509	202300	387632810	13740	13740	13740	13740	0
15	20240509	202200	387632810	13740	13740	13740	13740	0
16	20240509	202100	387632810	13740	13740	13740	13740	0
17	20240509	202000	387632810	13740	13740	13740	13740	0
18	20240509	201900	387632810	13740	13740	13740	13740	0
19	20240509	201800	387632810	13740	13740	13740	13740	0
20	20240509	201700	387632810	13740	13740	13740	13740	0
21	20240509	201600	387632810	13740	13740	13740	13740	0
22	20240509	201500	387632810	13740	13740	13740	13740	0
23	20240509	201400	387632810	13740	13740	13740	13740	0
24	20240509	201300	387632810	13740	13740	13740	13740	0
25	20240509	201200	387632810	13740	13740	13740	13740	0
26	20240509	201100	387632810	13740	13740	13740	13740	0
27	20240509	201000	387632810	13740	13740	13740	13740	0
28	20240509	200900	387632810	13740	13740	13740	13740	0
29	20240509	200800	387632810	13740	13740	13740	13740	0
30	20240509	200700	387632810	13740	13740	13740	13740	0
31	20240509	200600	387632810	13740	13740	13740	13740	0
32	20240509	200500	387632810	13740	13740	13740	13740	2218
33	20240509	200400	387632810	13740	13740	13740	13740	0
34	20240509	200300	387632810	13740	13740	13740	13740	0
35	20240509	200200	387632810	13740	13740	13740	13740	0
36	20240509	200100	387632810	13740	13740	13740	13740	0
37	20240509	200000	387632810	13740	13740	13740	13740	0
38	20240509	195900	387632810	13740	13740	13740	13740	0
39	20240509	195800	387632810	13740	13740	13740	13740	0
40	20240509	195700	387632810	13740	13740	13740	13740	0
41	20240509	195600	387632810	13740	13740	13740	13740	0
42	20240509	195500	387632810	13740	13740	13740	13740	0
43	20240509	195400	387632810	13740	13740	13740	13740	0
44	20240509	195300	387632810	13740	13740	13740	13740	0
45	20240509	195200	387632810	13740	13740	13740	13740	0
46	20240509	195100	387632810	13740	13740	13740	13740	0
47	20240509	195000	387632810	13740	13740	13740	13740	0
48	20240509	194900	387632810	13740	13740	13740	13740	0
49	20240509	194800	387632810	13740	13740	13740	13740	0
50	20240509	194700	387632810	13740	13740	13740	13740	0
51	20240509	194600	387632810	13740	13740	13740	13740	0
52	20240509	194500	387632810	13740	13740	13740	13740	0
53	20240509	194400	387632810	13740	13740	13740	13740	0
54	20240509	194300	387632810	13740	13740	13740	13740	0
55	20240509	194200	387632810	13740	13740	13740	13740	0
56	20240509	194100	387632810	13740	13740	13740	13740	0
57	20240509	194000	387632810	13740	13740	13740	13740	0
58	20240509	193900	387632810	13740	13740	13740	13740	0
59	20240509	193800	387632810	13740	13740	13740	13740	0
60	20240509	193700	387632810	13740	13740	13740	13740	0
61	20240509	193600	387632810	13740	13740	13740	13740	0
62	20240509	193500	387632810	13740	13740	13740	13740	2218
63	20240509	193400	387632810	13740	13740	13740	13740	0
64	20240509	193300	387632810	13740	13740	13740	13740	0
65	20240509	193200	387632810	13740	13740	13740	13740	0
66	20240509	193100	387632810	13740	13740	13740	13740	0
67	20240509	193000	387632810	13740	13740	13740	13740	0
68	20240509	192900	387632810	13740	13740	13740	13740	0
69	20240509	192800	387632810	13740	13740	13740	13740	0
70	20240509	192700	387632810	13740	13740	13740	13740	0
71	20240509	192600	387632810	13740	13740	13740	13740	0
72	20240509	192500	387632810	13740	13740	13740	13740	0
73	20240509	192400	387632810	13740	13740	13740	13740	0
74	20240509	192300	387632810	13740	13740	13740	13740	0
75	20240509	192200	387632810	13740	13740	13740	13740	0
76	20240509	192100	387632810	13740	13740	13740	13740	0
77	20240509	192000	387632810	13740	13740	13740	13740	0
78	20240509	191900	387632810	13740	13740	13740	13740	0
79	20240509	191800	387632810	13740	13740	13740	13740	0
80	20240509	191700	387632810	13740	13740	13740	13740	0
81	20240509	191600	387632810	13740	13740	13740	13740	0
82	20240509	191500	387632810	13740	13740	13740	13740	0
83	20240509	191400	387632810	13740	13740	13740	13740	0
84	20240509	191300	387632810	13740	13740	13740	13740	0
85	20240509	191200	387632810	13740	13740	13740	13740	0
86	20240509	191100	387632810	13740	13740	13740	13740	0
87	20240509	191000	387632810	13740	13740	13740	13740	0
88	20240509	190900	387632810	13740	13740	13740	13740	0
89	20240509	190800	387632810	13740	13740	13740	13740	0
90	20240509	190700	387632810	13740	13740	13740	13740	0
91	20240509	190600	387632810	13740	13740	13740	13740	0
92	20240509	190500	387632810	13740	13740	13740	13740	2218
93	20240509	190400	387632810	13740	13740	13740	13740	0
94	20240509	190300	387632810	13740	13740	13740	13740	0
95	20240509	190200	387632810	13740	13740	13740	13740	0
96	20240509	190100	387632810	13740	13740	13740	13740	0
97	20240509	190000	387632810	13740	13740	13740	13740	0
98	20240509	185900	387632810	13740	13740	13740	13740	0
99	20240509	185800	387632810	13740	13740	13740	13740	0
100	20240509	185700	387632810	13740	13740	13740	13740	0
101	20240509	185600	387632810	13740	13740	13740	13740	0
102	20240509	185500	387632810	13740	13740	13740	13740	0
103	20240509	185400	387632810	13740	13740	13740	13740	0
104	20240509	185300	387632810	13740	13740	13740	13740	0
105	20240509	185200	387632810	13740	13740	13740	13740	0
106	20240509	185100	387632810	13740	13740	13740	13740	0
107	20240509	185000	387632810	13740	13740	13740	13740	0
108	20240509	184900	387632810	13740	13740	13740	13740	0
109	20240509	184800	387632810	13740	13740	13740	13740	0
110	20240509	184700	387632810	13740	13740	13740	13740	0
111	20240509	184600	387632810	13740	13740	13740	13740	0
112	20240509	184500	387632810	13740	13740	13740	13740	0
113	20240509	184400	387632810	13740	13740	13740	13740	0
114	20240509	184300	387632810	13740	13740	13740	13740	0
115	20240509	184200	387632810	13740	13740	13740	13740	0
116	20240509	184100	387632810	13740	13740	13740	13740	0
117	20240509	184000	387632810	13740	13740	13740	13740	0
118	20240509	183900	387632810	13740	13740	13740	13740	0
119	20240509	183800	387632810	13740	13740	13740	13740	0
120	20240509	183700	387632810	13740	13740	13740	13740	0
121	20240509	183600	387632810	13740	13740	13740	13740	0
122	20240509	183500	387632810	13740	13740	13740	13740	2218
123	20240509	183400	387632810	13740	13740	13740	13740	0
124	20240509	183300	387632810	13740	13740	13740	13740	0
125	20240509	183200	387632810	13740	13740	13740	13740	0
126	20240509	183100	387632810	13740	13740	13740	13740	0
127	20240509	183000	387632810	13740	13740	13740	13740	0
128	20240509	182900	387632810	13740	13740	13740	13740	0
129	20240509	182800	387632810	13740	13740	13740	13740	0
130	20240509	182700	387632810	13740	13740	13740	13740	0
131	20240509	182600	387632810	13740	13740	13740	13740	0
132	20240509	182500	387632810	13740	13740	13740	13740	0
133	20240509	182400	387632810	13740	13740	13740	13740	0
134	20240509	182300	387632810	13740	13740	13740	13740	0
135	20240509	182200	387632810	13740	13740	13740	13740	0
136	20240509	182100	387632810	13740	13740	13740	13740	0
137	20240509	182000	387632810	13740	13740	13740	13740	0
138	20240509	181900	387632810	13740	13740	13740	13740	0
139	20240509	181800	387632810	13740	13740	13740	13740	0
140	20240509	181700	387632810	13740	13740	13740	13740	0
141	20240509	181600	387632810	13740	13740	13740	13740	0
142	20240509	181500	387632810	13740	13740	13740	13740	0
143	20240509	181400	387632810	13740	13740	13740	13740	0
144	20240509	181300	387632810	13740	13740	13740	13740	0
145	20240509	181200	387632810	13740	13740	13740	13740	0
146	20240509	181100	387632810	13740	13740	13740	13740	0
147	20240509	181000	387632810	13740	13740	13740	13740	0
148	20240509	180900	387632810	13740	13740	13740	13740	0
149	20240509	180800	387632810	13740	13740	13740	13740	0
150	20240509	180700	387632810	13740	13740	13740	13740	0
151	20240509	180600	387632810	13740	13740	13740	13740	0
152	20240509	180500	387632810	13740	13740	13740	13740	2218
153	20240509	180400	387632810	13740	13740	13740	13740	0
154	20240509	180300	387632810	13740	13740	13740	13740	0
155	20240509	180200	387632810	13740	13740	13740	13740	0
156	20240509	180100	387632810	13740	13740	13740	13740	0
157	20240509	180000	387632810	13740	13740	13740	13740	0
158	20240509	175900	387632810	13740	13740	13740	13740	0
159	20240509	175800	387632810	13740	13740	13740	13740	0
160	20240509	175700	387632810	13740	13740	13740	13740	0
161	20240509	175600	387632810	13740	13740	13740	13740	0
162	20240509	175500	387632810	13740	13740	13740	13740	0
163	20240509	175400	387632810	13740	13740	13740	13740	0
164	20240509	175300	387632810	13740	13740	13740	13740	0
165	20240509	175200	387632810	13740	13740	13740	13740	0
166	20240509	175100	387632810	13740	13740	13740	13740	0
167	20240509	175000	387632810	13740	13740	13740	13740	0
168	20240509	174900	387632810	13740	13740	13740	13740	0
169	20240509	174800	387632810	13740	13740	13740	13740	0
170	20240509	174700	387632810	13740	13740	13740	13740	0
171	20240509	174600	387632810	13740	13740	13740	13740	0
172	20240509	174500	387632810	13740	13740	13740	13740	0
173	20240509	174400	387632810	13740	13740	13740	13740	0
174	20240509	174300	387632810	13740	13740	13740	13740	0
175	20240509	174200	387632810	13740	13740	13740	13740	0
176	20240509	174100	387632810	13740	13740	13740	13740	0
177	20240509	174000	387632810	13740	13740	13740	13740	0
178	20240509	173900	387632810	13740	13740	13740	13740	0
179	20240509	173800	387632810	13740	13740	13740	13740	0
180	20240509	173700	387632810	13740	13740	13740	13740	0
181	20240509	173600	387632810	13740	13740	13740	13740	0
182	20240509	173500	387632810	13740	13740	13740	13740	2218
183	20240509	173400	387632810	13740	13740	13740	13740	0
184	20240509	173300	387632810	13740	13740	13740	13740	0
185	20240509	173200	387632810	13740	13740	13740	13740	0
186	20240509	173100	387632810	13740	13740	13740	13740	0
187	20240509	173000	387632810	13740	13740	13740	13740	0
188	20240509	172900	387632810	13740	13740	13740	13740	0
189	20240509	172800	387632810	13740	13740	13740	13740	0
190	20240509	172700	387632810	13740	13740	13740	13740	0
191	20240509	172600	387632810	13740	13740	13740	13740	0
192	20240509	172500	387632810	13740	13740	13740	13740	0
193	20240509	172400	387632810	13740	13740	13740	13740	0
194	20240509	172300	387632810	13740	13740	13740	13740	0
195	20240509	172200	387632810	13740	13740	13740	13740	0
196	20240509	172100	387632810	13740	13740	13740	13740	0
197	20240509	172000	387632810	13740	13740	13740	13740	0
198	20240509	171900	387632810	13740	13740	13740	13740	0
199	20240509	171800	387632810	13740	13740	13740	13740	0
200	20240509	171700	387632810	13740	13740	13740	13740	0
201	20240509	171600	387632810	13740	13740	13740	13740	0
202	20240509	171500	387632810	13740	13740	13740	13740	0
203	20240509	171400	387632810	13740	13740	13740	13740	0
204	20240509	171300	387632810	13740	13740	13740	13740	0
205	20240509	171200	387632810	13740	13740	13740	13740	0
206	20240509	171100	387632810	13740	13740	13740	13740	0
207	20240509	171000	387632810	13740	13740	13740	13740	0
208	20240509	170900	387632810	13740	13740	13740	13740	0
209	20240509	170800	387632810	13740	13740	13740	13740	0
210	20240509	170700	387632810	13740	13740	13740	13740	0
211	20240509	170600	387632810	13740	13740	13740	13740	0
212	20240509	170500	387632810	13740	13740	13740	13740	2218
213	20240509	170400	387632810	13740	13740	13740	13740	0
214	20240509	170300	387632810	13740	13740	13740	13740	0
215	20240509	170200	387632810	13740	13740	13740	13740	0
216	20240509	170100	387632810	13740	13740	13740	13740	0
217	20240509	170000	387632810	13740	13740	13740	13740	0
218	20240509	165900	387632810	13740	13740	13740	13740	0
219	20240509	165800	387632810	13740	13740	13740	13740	0
220	20240509	165700	387632810	13740	13740	13740	13740	0
221	20240509	165600	387632810	13740	13740	13740	13740	0
222	20240509	165500	387632810	13740	13740	13740	13740	0
223	20240509	165400	387632810	13740	13740	13740	13740	0
224	20240509	165300	387632810	13740	13740	13740	13740	0
225	20240509	165200	387632810	13740	13740	13740	13740	0
226	20240509	165100	387632810	13740	13740	13740	13740	0
227	20240509	165000	387632810	13740	13740	13740	13740	0
228	20240509	164900	387632810	13740	13740	13740	13740	0
229	20240509	164800	387632810	13740	13740	13740	13740	0
230	20240509	164700	387632810	13740	13740	13740	13740	0
231	20240509	164600	387632810	13740	13740	13740	13740	0
232	20240509	164500	387632810	13740	13740	13740	13740	0
233	20240509	164400	387632810	13740	13740	13740	13740	0
234	20240509	164300	387632810	13740	13740	13740	13740	0
235	20240509	164200	387632810	13740	13740	13740	13740	0
236	20240509	164100	387632810	13740	13740	13740	13740	0
237	20240509	164000	387632810	13740	13740	13740	13740	0
238	20240509	163900	387632810	13740	13740	13740	13740	0
239	20240509	163800	387632810	13740	13740	13740	13740	0
240	20240509	163700	387632810	13740	13740	13740	13740	0
241	20240509	163600	387632810	13740	13740	13740	13740	0
242	20240509	163500	387632810	13740	13740	13740	13740	2218
243	20240509	163400	387632810	13740	13740	13740	13740	0
244	20240509	163300	387632810	13740	13740	13740	13740	0
245	20240509	163200	387632810	13740	13740	13740	13740	0
246	20240509	163100	387632810	13740	13740	13740	13740	0
247	20240509	163000	387632810	13740	13740	13740	13740	0
248	20240509	162900	387632810	13740	13740	13740	13740	0
249	20240509	162800	387632810	13740	13740	13740	13740	0
250	20240509	162700	387632810	13740	13740	13740	13740	0
251	20240509	162600	387632810	13740	13740	13740	13740	0
252	20240509	162500	387632810	13740	13740	13740	13740	0
253	20240509	162400	387632810	13740	13740	13740	13740	0
254	20240509	162300	387632810	13740	13740	13740	13740	0
255	20240509	162200	387632810	13740	13740	13740	13740	0
256	20240509	162100	387632810	13740	13740	13740	13740	0
257	20240509	162000	387632810	13740	13740	13740	13740	0
258	20240509	161900	387632810	13740	13740	13740	13740	0
259	20240509	161800	387632810	13740	13740	13740	13740	0
260	20240509	161700	387632810	13740	13740	13740	13740	0
261	20240509	161600	387632810	13740	13740	13740	13740	0
262	20240509	161500	387632810	13740	13740	13740	13740	0
263	20240509	161400	387632810	13740	13740	13740	13740	0
264	20240509	161300	387632810	13740	13740	13740	13740	0
265	20240509	161200	387632810	13740	13740	13740	13740	0
266	20240509	161100	387632810	13740	13740	13740	13740	0
267	20240509	161000	387632810	13740	13740	13740	13740	0
268	20240509	160900	387632810	13740	13740	13740	13740	0
269	20240509	160800	387632810	13740	13740	13740	13740	0
270	20240509	160700	387632810	13740	13740	13740	13740	0
271	20240509	160600	387632810	13740	13740	13740	13740	0
272	20240509	160500	387632810	13740	13740	13740	13740	2218
273	20240509	160400	387632810	13740	13740	13740	13740	0
274	20240509	160300	387632810	13740	13740	13740	13740	0
275	20240509	160200	387632810	13740	13740	13740	13740	0
276	20240509	160100	387632810	13740	13740	13740	13740	0
277	20240509	160000	387632810	13740	13740	13740	13740	0
278	20240509	155900	387632810	13740	13740	13740	13740	0
279	20240509	155800	387632810	13740	13740	13740	13740	0
280	20240509	155700	387632810	13740	13740	13740	13740	0
281	20240509	155600	387632810	13740	13740	13740	13740	0
282	20240509	155500	387632810	13740	13740	13740	13740	0
283	20240509	155400	387632810	13740	13740	13740	13740	0
284	20240509	155300	387632810	13740	13740	13740	13740	0
285	20240509	155200	387632810	13740	13740	13740	13740	0
286	20240509	155100	387632810	13740	13740	13740	13740	0
287	20240509	155000	387632810	13740	13740	13740	13740	0
288	20240509	154900	387632810	13740	13740	13740	13740	0
289	20240509	154800	387632810	13740	13740	13740	13740	0
290	20240509	154700	387632810	13740	13740	13740	13740	0
291	20240509	154600	387632810	13740	13740	13740	13740	0
292	20240509	154500	387632810	13740	13740	13740	13740	0
293	20240509	154400	387632810	13740	13740	13740	13740	0
294	20240509	154300	387632810	13740	13740	13740	13740	0
295	20240509	154200	387632810	13740	13740	13740	13740	0
296	20240509	154100	387632810	13740	13740	13740	13740	0
297	20240509	154000	387632810	13740	13740	13740	13740	0
298	20240509	153900	387632810	13740	13740	13740	13740	0
299	20240509	153800	387632810	13740	13740	13740	13740	0
300	20240509	153700	387632810	13740	13740	13740	13740	0
301	20240509	153600	387632810	13740	13740	13740	13740	0
302	20240509	153500	387632810	13740	13740	13740	13740	2218
303	20240509	153400	387632810	13740	13740	13740	13740	0
304	20240509	153300	387632810	13740	13740	13740	13740	0
305	20240509	153200	387632810	13740	13740	13740	13740	0
306	20240509	153100	387632810	13740	13740	13740	13740	0
307	20240509	153000	387632810	13740	13740	13740	13740	2218
308	20240509	152900	357157490	13730	13730	13730	13730	0
309	20240509	152800	357157490	13730	13730	13730	13730	0
310	20240509	152700	357157490	13730	13730	13730	13730	0
311	20240509	152600	357157490	13730	13730	13730	13730	0
312	20240509	152500	357157490	13730	13730	13730	13730	0
313	20240509	152400	357157490	13730	13730	13730	13730	0
314	20240509	152300	357157490	13730	13730	13730	13730	0
315	20240509	152200	357157490	13730	13730	13730	13730	0
316	20240509	152100	357157490	13730	13730	13730	13730	0
317	20240509	152000	357157490	13730	13730	13730	13730	0
318	20240509	151900	357157490	13730	13730	13730	13730	0
319	20240509	151800	357157490	13730	13730	13730	13730	3
320	20240509	151700	357116300	13700	13730	13730	13700	10
321	20240509	151600	356979270	13720	13720	13720	13720	0
322	20240509	151500	356979270	13720	13720	13720	13720	27
323	20240509	151400	356608830	13730	13730	13730	13730	0
324	20240509	151300	356608830	13730	13730	13730	13730	0
325	20240509	151200	356608830	13730	13730	13730	13730	0
326	20240509	151100	356608830	13730	13730	13730	13730	0
327	20240509	151000	356608830	13730	13730	13730	13730	1
328	20240509	150900	356595100	13720	13720	13720	13720	100
329	20240509	150800	355223100	13720	13700	13720	13700	701
330	20240509	150700	345609400	13710	13710	13710	13710	0
331	20240509	150600	345609400	13710	13710	13710	13710	54
332	20240509	150500	344869060	13710	13710	13710	13710	0
333	20240509	150400	344869060	13710	13710	13710	13710	0
334	20240509	150300	344869060	13710	13710	13710	13710	0
335	20240509	150200	344869060	13710	13710	13710	13710	0
336	20240509	150100	344869060	13710	13710	13710	13710	0
337	20240509	150000	344869060	13710	13710	13710	13710	1
338	20240509	145900	344855350	13720	13720	13720	13720	0
339	20240509	145800	344855350	13720	13720	13720	13720	6
340	20240509	145700	344773030	13730	13730	13730	13730	0
341	20240509	145600	344773030	13730	13730	13730	13730	0
342	20240509	145500	344773030	13730	13730	13730	13730	0
343	20240509	145400	344773030	13730	13730	13730	13730	0
344	20240509	145300	344773030	13730	13730	13730	13730	65
345	20240509	145200	343880580	13730	13730	13730	13730	0
346	20240509	145100	343880580	13730	13730	13730	13730	0
347	20240509	145000	343880580	13730	13730	13730	13730	0
348	20240509	144900	343880580	13730	13730	13730	13730	1
349	20240509	144800	343866850	13710	13710	13710	13710	1
350	20240509	144700	343853140	13710	13700	13720	13700	8
351	20240509	144600	343743430	13670	13670	13670	13670	0
352	20240509	144500	343743430	13670	13670	13670	13670	2
353	20240509	144400	343716090	13670	13670	13670	13670	0
354	20240509	144300	343716090	13670	13670	13670	13670	0
355	20240509	144200	343716090	13670	13670	13670	13670	0
356	20240509	144100	343716090	13670	13670	13670	13670	0
357	20240509	144000	343716090	13670	13670	13670	13670	0
358	20240509	143900	343716090	13670	13670	13670	13670	0
359	20240509	143800	343716090	13670	13670	13670	13670	0
360	20240509	143700	343716090	13670	13670	13670	13670	0
361	20240509	143600	343716090	13670	13670	13670	13670	0
362	20240509	143500	343716090	13670	13670	13670	13670	0
363	20240509	143400	343716090	13670	13670	13670	13670	0
364	20240509	143300	343716090	13670	13670	13670	13670	0
365	20240509	143200	343716090	13670	13670	13670	13670	5
366	20240509	143100	343647740	13670	13670	13670	13670	0
367	20240509	143000	343647740	13670	13670	13670	13670	0
368	20240509	142900	343647740	13670	13670	13670	13670	0
369	20240509	142800	343647740	13670	13670	13670	13670	0
370	20240509	142700	343647740	13670	13670	13670	13670	7
371	20240509	142600	343552050	13700	13700	13700	13700	128
372	20240509	142500	341798450	13700	13700	13700	13700	698
373	20240509	142400	332235850	13700	13710	13710	13700	86
374	20240509	142300	331056810	13710	13720	13720	13710	14
375	20240509	142200	330864750	13720	13720	13720	13720	0
376	20240509	142100	330864750	13720	13720	13720	13720	1
377	20240509	142000	330851030	13730	13730	13730	13730	4
378	20240509	141900	330796110	13720	13720	13720	13720	20
379	20240509	141800	330521710	13730	13730	13730	13730	2
380	20240509	141700	330494250	13720	13720	13720	13720	2
381	20240509	141600	330466810	13720	13720	13720	13720	50
382	20240509	141500	329780810	13720	13720	13720	13720	53
383	20240509	141400	329053650	13720	13720	13720	13720	100
384	20240509	141300	327681650	13710	13710	13710	13710	0
385	20240509	141200	327681650	13710	13710	13710	13710	0
386	20240509	141100	327681650	13710	13710	13710	13710	0
387	20240509	141000	327681650	13710	13710	13710	13710	0
388	20240509	140900	327681650	13710	13710	13710	13710	0
389	20240509	140800	327681650	13710	13710	13710	13710	0
390	20240509	140700	327681650	13710	13710	13710	13710	347
391	20240509	140600	322924280	13710	13710	13710	13710	142
392	20240509	140500	320977460	13710	13700	13710	13700	500
393	20240509	140400	314127450	13700	13700	13700	13700	0
394	20240509	140300	314127450	13700	13700	13700	13700	0
395	20240509	140200	314127450	13700	13700	13700	13700	0
396	20240509	140100	314127450	13700	13700	13700	13700	1
397	20240509	140000	314113750	13700	13700	13700	13700	500
398	20240509	135900	307263750	13680	13680	13680	13680	0
399	20240509	135800	307263750	13680	13680	13680	13680	0
400	20240509	135700	307263750	13680	13680	13680	13680	89
401	20240509	135600	306046230	13680	13680	13680	13680	0
402	20240509	135500	306046230	13680	13680	13680	13680	1
403	20240509	135400	306032550	13710	13710	13710	13710	0
404	20240509	135300	306032550	13710	13710	13710	13710	0
405	20240509	135200	306032550	13710	13710	13710	13710	1
406	20240509	135100	306018840	13680	13720	13720	13680	74
407	20240509	135000	305005770	13720	13720	13720	13720	0
408	20240509	134900	305005770	13720	13720	13720	13720	0
409	20240509	134800	305005770	13720	13720	13720	13690	271
410	20240509	134700	301294430	13720	13720	13720	13720	3
411	20240509	134600	301253270	13720	13720	13720	13720	0
412	20240509	134500	301253270	13720	13720	13720	13720	0
413	20240509	134400	301253270	13720	13720	13720	13720	0
414	20240509	134300	301253270	13720	13720	13720	13720	0
415	20240509	134200	301253270	13720	13720	13720	13720	0
416	20240509	134100	301253270	13720	13720	13720	13720	0
417	20240509	134000	301253270	13720	13720	13720	13720	0
418	20240509	133900	301253270	13720	13710	13720	13710	34
419	20240509	133800	300786840	13710	13710	13710	13710	0
420	20240509	133700	300786840	13710	13710	13710	13710	36
421	20240509	133600	300293280	13730	13730	13730	13730	0
422	20240509	133500	300293280	13730	13730	13730	13730	0
423	20240509	133400	300293280	13730	13730	13730	13730	0
424	20240509	133300	300293280	13730	13730	13730	13730	0
425	20240509	133200	300293280	13730	13730	13730	13730	0
426	20240509	133100	300293280	13730	13710	13730	13700	587
427	20240509	133000	292245490	13710	13710	13710	13710	67
428	20240509	132900	291326920	13700	13700	13700	13700	383
429	20240509	132800	286079820	13700	13700	13700	13700	0
430	20240509	132700	286079820	13700	13700	13700	13700	0
431	20240509	132600	286079820	13700	13700	13700	13700	0
432	20240509	132500	286079820	13700	13700	13700	13700	0
433	20240509	132400	286079820	13700	13700	13700	13700	0
434	20240509	132300	286079820	13700	13700	13700	13700	7
435	20240509	132200	285983920	13700	13700	13700	13700	0
436	20240509	132100	285983920	13700	13700	13700	13700	5
437	20240509	132000	285915420	13700	13700	13700	13700	1
438	20240509	131900	285901720	13700	13700	13700	13700	0
439	20240509	131800	285901720	13700	13700	13700	13700	0
440	20240509	131700	285901720	13700	13700	13700	13700	0
441	20240509	131600	285901720	13700	13700	13700	13700	1
442	20240509	131500	285888020	13670	13670	13670	13670	0
443	20240509	131400	285888020	13670	13670	13670	13670	19
444	20240509	131300	285628290	13700	13700	13700	13700	1
445	20240509	131200	285614590	13690	13690	13690	13690	0
446	20240509	131100	285614590	13690	13690	13690	13690	3
447	20240509	131000	285573520	13690	13690	13690	13690	0
448	20240509	130900	285573520	13690	13690	13690	13690	2
449	20240509	130800	285546140	13700	13700	13700	13700	0
450	20240509	130700	285546140	13700	13700	13700	13700	0
451	20240509	130600	285546140	13700	13700	13700	13700	0
452	20240509	130500	285546140	13700	13700	13700	13700	0
453	20240509	130400	285546140	13700	13700	13700	13700	0
454	20240509	130300	285546140	13700	13700	13700	13700	1
455	20240509	130200	285532440	13670	13670	13670	13670	0
456	20240509	130100	285532440	13670	13670	13670	13670	0
457	20240509	130000	285532440	13670	13670	13670	13670	0
458	20240509	125900	285532440	13670	13670	13670	13670	0
459	20240509	125800	285532440	13670	13670	13670	13670	0
460	20240509	125700	285532440	13670	13670	13670	13670	0
461	20240509	125600	285532440	13670	13670	13670	13670	0
462	20240509	125500	285532440	13670	13670	13670	13670	0
463	20240509	125400	285532440	13670	13670	13670	13670	0
464	20240509	125300	285532440	13670	13670	13670	13670	0
465	20240509	125200	285532440	13670	13670	13670	13670	0
466	20240509	125100	285532440	13670	13670	13670	13670	0
467	20240509	125000	285532440	13670	13670	13670	13670	0
468	20240509	124900	285532440	13670	13670	13670	13670	1
469	20240509	124800	285518770	13690	13690	13690	13690	0
470	20240509	124700	285518770	13690	13690	13690	13690	0
471	20240509	124600	285518770	13690	13690	13690	13690	10
472	20240509	124500	285381870	13690	13690	13690	13690	20
473	20240509	124400	285108070	13690	13690	13690	13690	0
474	20240509	124300	285108070	13690	13690	13690	13690	0
475	20240509	124200	285108070	13690	13690	13690	13690	8
476	20240509	124100	284998550	13690	13690	13690	13690	100
477	20240509	124000	283629550	13670	13670	13670	13670	0
478	20240509	123900	283629550	13670	13670	13670	13670	0
479	20240509	123800	283629550	13670	13670	13670	13670	0
480	20240509	123700	283629550	13670	13670	13670	13670	0
481	20240509	123600	283629550	13670	13670	13670	13670	75
482	20240509	123500	282604300	13690	13690	13690	13690	0
483	20240509	123400	282604300	13690	13690	13690	13690	1
484	20240509	123300	282590610	13680	13680	13680	13680	0
485	20240509	123200	282590610	13680	13680	13680	13680	0
486	20240509	123100	282590610	13680	13680	13680	13680	4
487	20240509	123000	282535890	13680	13680	13680	13680	1
488	20240509	122900	282522210	13680	13680	13680	13680	0
489	20240509	122800	282522210	13680	13680	13680	13680	0
490	20240509	122700	282522210	13680	13680	13680	13680	0
491	20240509	122600	282522210	13680	13680	13680	13680	73
492	20240509	122500	281523570	13670	13670	13670	13670	0
493	20240509	122400	281523570	13670	13670	13670	13670	0
494	20240509	122300	281523570	13670	13670	13670	13670	0
495	20240509	122200	281523570	13670	13670	13670	13670	0
496	20240509	122100	281523570	13670	13670	13670	13670	2
497	20240509	122000	281496230	13680	13680	13680	13680	36
498	20240509	121900	281003750	13650	13650	13650	13650	0
499	20240509	121800	281003750	13650	13650	13650	13650	0
500	20240509	121700	281003750	13650	13650	13650	13650	0
501	20240509	121600	281003750	13650	13650	13650	13650	0
502	20240509	121500	281003750	13650	13650	13650	13650	54
503	20240509	121400	280266650	13650	13650	13650	13650	0
504	20240509	121300	280266650	13650	13650	13650	13650	0
505	20240509	121200	280266650	13650	13650	13650	13650	0
506	20240509	121100	280266650	13650	13650	13650	13650	2
507	20240509	121000	280239350	13680	13680	13680	13680	0
508	20240509	120900	280239350	13680	13680	13680	13680	0
509	20240509	120800	280239350	13680	13680	13680	13680	0
510	20240509	120700	280239350	13680	13680	13680	13680	51
511	20240509	120600	279541670	13680	13680	13680	13680	1
512	20240509	120500	279527990	13650	13650	13650	13650	0
513	20240509	120400	279527990	13650	13650	13650	13650	0
514	20240509	120300	279527990	13650	13650	13650	13650	1
515	20240509	120200	279514340	13650	13650	13650	13650	0
516	20240509	120100	279514340	13650	13650	13650	13650	0
517	20240509	120000	279514340	13650	13650	13650	13650	0
518	20240509	115900	279514340	13650	13650	13650	13650	0
519	20240509	115800	279514340	13650	13650	13650	13650	0
520	20240509	115700	279514340	13650	13650	13650	13650	0
521	20240509	115600	279514340	13650	13650	13650	13650	0
522	20240509	115500	279514340	13650	13680	13680	13650	236
523	20240509	115400	276291600	13660	13660	13660	13660	0
524	20240509	115300	276291600	13660	13660	13660	13660	0
525	20240509	115200	276291600	13660	13660	13660	13660	0
526	20240509	115100	276291600	13660	13660	13660	13660	3
527	20240509	115000	276250620	13700	13700	13700	13700	0
528	20240509	114900	276250620	13700	13700	13700	13700	20
529	20240509	114800	275976620	13700	13700	13700	13700	0
530	20240509	114700	275976620	13700	13700	13700	13700	0
531	20240509	114600	275976620	13700	13700	13700	13700	0
532	20240509	114500	275976620	13700	13700	13700	13700	0
533	20240509	114400	275976620	13700	13700	13700	13700	10
534	20240509	114300	275839620	13670	13660	13670	13660	576
535	20240509	114200	267971450	13660	13660	13660	13660	37
536	20240509	114100	267466030	13650	13700	13700	13650	1021
537	20240509	114000	253508740	13710	13710	13710	13710	0
538	20240509	113900	253508740	13710	13710	13710	13710	0
539	20240509	113800	253508740	13710	13710	13710	13700	143
540	20240509	113700	251549430	13700	13700	13700	13700	0
541	20240509	113600	251549430	13700	13700	13700	13700	0
542	20240509	113500	251549430	13700	13700	13700	13700	0
543	20240509	113400	251549430	13700	13700	13700	13700	0
544	20240509	113300	251549430	13700	13700	13700	13700	37
545	20240509	113200	251042530	13700	13700	13700	13700	0
546	20240509	113100	251042530	13700	13700	13700	13700	0
547	20240509	113000	251042530	13700	13700	13700	13700	0
548	20240509	112900	251042530	13700	13720	13720	13700	108
549	20240509	112800	249562230	13730	13730	13730	13730	0
550	20240509	112700	249562230	13730	13730	13730	13730	0
551	20240509	112600	249562230	13730	13740	13740	13730	573
552	20240509	112500	241694440	13760	13760	13760	13760	0
553	20240509	112400	241694440	13760	13760	13760	13760	0
554	20240509	112300	241694440	13760	13760	13760	13760	0
555	20240509	112200	241694440	13760	13750	13760	13750	502
556	20240509	112100	234791920	13750	13730	13750	13730	218
557	20240509	112000	231797340	13760	13760	13760	13760	47
558	20240509	111900	231150620	13740	13740	13740	13740	2
559	20240509	111800	231123140	13780	13750	13790	13750	1110
560	20240509	111700	215829490	13750	13750	13750	13750	90
561	20240509	111600	214591990	13750	13740	13750	13740	105
562	20240509	111500	213149280	13730	13710	13730	13710	887
563	20240509	111400	200975430	13710	13710	13710	13710	151
564	20240509	111300	198905220	13710	13710	13710	13710	0
565	20240509	111200	198905220	13710	13710	13710	13710	0
566	20240509	111100	198905220	13710	13710	13710	13710	0
567	20240509	111000	198905220	13710	13710	13710	13710	0
568	20240509	110900	198905220	13710	13710	13710	13710	0
569	20240509	110800	198905220	13710	13710	13710	13710	0
570	20240509	110700	198905220	13710	13700	13710	13700	237
571	20240509	110600	195657850	13700	13700	13700	13700	0
572	20240509	110500	195657850	13700	13700	13700	13700	0
573	20240509	110400	195657850	13700	13700	13700	13700	0
574	20240509	110300	195657850	13700	13700	13700	13700	246
575	20240509	110200	192287650	13700	13650	13700	13650	1001
576	20240509	110100	178597710	13650	13650	13650	13650	0
577	20240509	110000	178597710	13650	13640	13650	13640	8
578	20240509	105900	178488580	13640	13640	13640	13640	24
579	20240509	105800	178161220	13640	13640	13640	13640	0
580	20240509	105700	178161220	13640	13640	13640	13640	0
581	20240509	105600	178161220	13640	13640	13640	13640	23
582	20240509	105500	177847500	13650	13650	13650	13650	0
583	20240509	105400	177847500	13650	13650	13650	13650	15
584	20240509	105300	177642750	13650	13650	13650	13650	32
585	20240509	105200	177205950	13650	13650	13650	13650	0
586	20240509	105100	177205950	13650	13660	13660	13650	24
587	20240509	105000	176878330	13640	13640	13640	13640	0
588	20240509	104900	176878330	13640	13640	13640	13640	74
589	20240509	104800	175868970	13640	13640	13640	13640	0
590	20240509	104700	175868970	13640	13640	13640	13640	0
591	20240509	104600	175868970	13640	13640	13640	13640	0
592	20240509	104500	175868970	13640	13640	13640	13640	100
593	20240509	104400	174504970	13640	13640	13640	13640	0
594	20240509	104300	174504970	13640	13640	13640	13640	29
595	20240509	104200	174109410	13640	13640	13640	13640	0
596	20240509	104100	174109410	13640	13650	13650	13640	182
597	20240509	104000	171625230	13650	13650	13650	13650	0
598	20240509	103900	171625230	13650	13650	13650	13650	46
599	20240509	103800	170997330	13650	13650	13650	13650	2
600	20240509	103700	170970030	13650	13650	13650	13650	5
601	20240509	103600	170901780	13650	13670	13670	13650	162
602	20240509	103500	168688200	13680	13680	13680	13680	0
603	20240509	103400	168688200	13680	13680	13680	13680	0
604	20240509	103300	168688200	13680	13680	13680	13650	44
605	20240509	103200	168087540	13680	13670	13680	13670	73
606	20240509	103100	167089210	13660	13670	13670	13660	475
607	20240509	103000	160600670	13680	13680	13680	13680	0
608	20240509	102900	160600670	13680	13670	13680	13670	6
609	20240509	102800	160518640	13670	13670	13670	13670	0
610	20240509	102700	160518640	13670	13670	13670	13670	2
611	20240509	102600	160491300	13680	13680	13680	13680	0
612	20240509	102500	160491300	13680	13680	13680	13680	0
613	20240509	102400	160491300	13680	13680	13680	13680	0
614	20240509	102300	160491300	13680	13680	13680	13680	0
615	20240509	102200	160491300	13680	13680	13680	13680	0
616	20240509	102100	160491300	13680	13680	13680	13680	0
617	20240509	102000	160491300	13680	13680	13680	13680	2
618	20240509	101900	160463940	13660	13660	13660	13660	0
619	20240509	101800	160463940	13660	13660	13660	13660	0
620	20240509	101700	160463940	13660	13660	13660	13660	0
621	20240509	101600	160463940	13660	13660	13660	13660	0
622	20240509	101500	160463940	13660	13660	13660	13660	0
623	20240509	101400	160463940	13660	13660	13660	13660	0
624	20240509	101300	160463940	13660	13660	13660	13660	7
625	20240509	101200	160368320	13660	13660	13660	13660	21
626	20240509	101100	160081460	13660	13660	13660	13660	0
627	20240509	101000	160081460	13660	13660	13660	13660	70
628	20240509	100900	159125260	13660	13660	13660	13660	0
629	20240509	100800	159125260	13660	13660	13660	13660	1
630	20240509	100700	159111600	13660	13660	13660	13660	0
631	20240509	100600	159111600	13660	13670	13670	13660	65
632	20240509	100500	158223480	13680	13680	13680	13680	0
633	20240509	100400	158223480	13680	13680	13680	13680	10
634	20240509	100300	158086680	13680	13670	13680	13670	3
635	20240509	100200	158045660	13670	13680	13680	13670	14
636	20240509	100100	157854240	13670	13680	13680	13670	395
637	20240509	100000	152453600	13680	13680	13690	13680	67
638	20240509	095900	151536640	13690	13690	13690	13690	0
639	20240509	095800	151536640	13690	13690	13690	13690	0
640	20240509	095700	151536640	13690	13690	13690	13690	16
641	20240509	095600	151317600	13680	13680	13680	13680	0
642	20240509	095500	151317600	13680	13690	13690	13680	74
643	20240509	095400	150304860	13690	13690	13690	13690	1
644	20240509	095300	150291170	13690	13690	13690	13690	2
645	20240509	095200	150263790	13690	13690	13690	13690	50
646	20240509	095100	149579290	13690	13690	13690	13690	7
647	20240509	095000	149483460	13700	13700	13700	13700	0
648	20240509	094900	149483460	13700	13670	13700	13670	108
649	20240509	094800	148007040	13700	13700	13700	13700	0
650	20240509	094700	148007040	13700	13700	13700	13700	0
651	20240509	094600	148007040	13700	13700	13700	13700	0
652	20240509	094500	148007040	13700	13700	13700	13700	15
653	20240509	094400	147801540	13670	13690	13690	13670	500
654	20240509	094300	140961350	13710	13690	13710	13690	3
655	20240509	094200	140920260	13690	13690	13690	13690	0
656	20240509	094100	140920260	13690	13690	13690	13690	0
657	20240509	094000	140920260	13690	13690	13690	13690	0
658	20240509	093900	140920260	13690	13690	13690	13690	1
659	20240509	093800	140906570	13710	13710	13710	13710	1
660	20240509	093700	140892860	13710	13710	13710	13710	0
661	20240509	093600	140892860	13710	13710	13710	13710	0
662	20240509	093500	140892860	13710	13710	13710	13710	0
663	20240509	093400	140892860	13710	13710	13710	13710	0
664	20240509	093300	140892860	13710	13710	13710	13710	0
665	20240509	093200	140892860	13710	13710	13710	13710	6
666	20240509	093100	140810600	13700	13700	13700	13700	0
667	20240509	093000	140810600	13700	13710	13710	13700	12
668	20240509	092900	140646190	13710	13710	13710	13710	23
669	20240509	092800	140330860	13690	13690	13690	13690	0
670	20240509	092700	140330860	13690	13690	13690	13690	10
671	20240509	092600	140193960	13690	13690	13690	13690	78
672	20240509	092500	139126140	13690	13690	13690	13690	88
673	20240509	092400	137921420	13710	13710	13710	13710	28
674	20240509	092300	137537540	13690	13690	13690	13690	30
675	20240509	092200	137126840	13690	13690	13690	13690	36
676	20240509	092100	136634000	13710	13710	13710	13710	0
677	20240509	092000	136634000	13710	13700	13710	13700	99
678	20240509	091900	135277600	13700	13700	13700	13700	13
679	20240509	091800	135099500	13710	13710	13710	13710	18
680	20240509	091700	134852720	13710	13710	13710	13710	1
681	20240509	091600	134839010	13720	13720	13720	13720	11
682	20240509	091500	134688090	13730	13700	13730	13700	6
683	20240509	091400	134605740	13720	13710	13730	13690	62
684	20240509	091300	133755390	13680	13680	13680	13680	30
685	20240509	091200	133344990	13680	13710	13720	13670	1504
686	20240509	091100	112777020	13710	13710	13710	13710	0
687	20240509	091000	112777020	13710	13720	13720	13710	7
688	20240509	090900	112680990	13720	13720	13720	13720	3
689	20240509	090800	112639830	13730	13710	13730	13700	43
690	20240509	090700	112050520	13700	13710	13710	13700	477
691	20240509	090600	105514650	13700	13730	13730	13700	329
692	20240509	090500	101006590	13730	13750	13750	13730	37
693	20240509	090400	100498110	13750	13770	13770	13750	623
694	20240509	090300	91924750	13770	13760	13770	13710	848
695	20240509	090200	80283040	13770	13720	13780	13720	945
696	20240509	090100	67286930	13700	13700	13730	13650	266
697	20240509	090000	63642580	13700	13690	13700	13600	4649