KissMeData/216080/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	204300	480276400	15750	15750	15750	15750	641
3	20240503	204200	480276400	15750	15750	15750	15750	0
4	20240503	204100	480276400	15750	15750	15750	15750	0
5	20240503	204000	480276400	15750	15750	15750	15750	0
6	20240503	203900	480276400	15750	15750	15750	15750	0
7	20240503	203800	480276400	15750	15750	15750	15750	0
8	20240503	203700	480276400	15750	15750	15750	15750	0
9	20240503	203600	480276400	15750	15750	15750	15750	0
10	20240503	203500	480276400	15750	15750	15750	15750	0
11	20240503	203400	480276400	15750	15750	15750	15750	0
12	20240503	203300	480276400	15750	15750	15750	15750	0
13	20240503	203200	480276400	15750	15750	15750	15750	0
14	20240503	203100	480276400	15750	15750	15750	15750	0
15	20240503	203000	480276400	15750	15750	15750	15750	0
16	20240503	202900	480276400	15750	15750	15750	15750	0
17	20240503	202800	480276400	15750	15750	15750	15750	0
18	20240503	202700	480276400	15750	15750	15750	15750	0
19	20240503	202600	480276400	15750	15750	15750	15750	0
20	20240503	202500	480276400	15750	15750	15750	15750	0
21	20240503	202400	480276400	15750	15750	15750	15750	0
22	20240503	202300	480276400	15750	15750	15750	15750	0
23	20240503	202200	480276400	15750	15750	15750	15750	0
24	20240503	202100	480276400	15750	15750	15750	15750	0
25	20240503	202000	480276400	15750	15750	15750	15750	0
26	20240503	201900	480276400	15750	15750	15750	15750	0
27	20240503	201800	480276400	15750	15750	15750	15750	0
28	20240503	201700	480276400	15750	15750	15750	15750	0
29	20240503	201600	480276400	15750	15750	15750	15750	0
30	20240503	201500	480276400	15750	15750	15750	15750	0
31	20240503	201400	480276400	15750	15750	15750	15750	0
32	20240503	201300	480276400	15750	15750	15750	15750	641
33	20240503	201200	480276400	15750	15750	15750	15750	0
34	20240503	201100	480276400	15750	15750	15750	15750	0
35	20240503	201000	480276400	15750	15750	15750	15750	0
36	20240503	200900	480276400	15750	15750	15750	15750	0
37	20240503	200800	480276400	15750	15750	15750	15750	0
38	20240503	200700	480276400	15750	15750	15750	15750	0
39	20240503	200600	480276400	15750	15750	15750	15750	0
40	20240503	200500	480276400	15750	15750	15750	15750	0
41	20240503	200400	480276400	15750	15750	15750	15750	0
42	20240503	200300	480276400	15750	15750	15750	15750	0
43	20240503	200200	480276400	15750	15750	15750	15750	0
44	20240503	200100	480276400	15750	15750	15750	15750	0
45	20240503	200000	480276400	15750	15750	15750	15750	0
46	20240503	195900	480276400	15750	15750	15750	15750	0
47	20240503	195800	480276400	15750	15750	15750	15750	0
48	20240503	195700	480276400	15750	15750	15750	15750	0
49	20240503	195600	480276400	15750	15750	15750	15750	0
50	20240503	195500	480276400	15750	15750	15750	15750	0
51	20240503	195400	480276400	15750	15750	15750	15750	0
52	20240503	195300	480276400	15750	15750	15750	15750	0
53	20240503	195200	480276400	15750	15750	15750	15750	0
54	20240503	195100	480276400	15750	15750	15750	15750	0
55	20240503	195000	480276400	15750	15750	15750	15750	0
56	20240503	194900	480276400	15750	15750	15750	15750	0
57	20240503	194800	480276400	15750	15750	15750	15750	0
58	20240503	194700	480276400	15750	15750	15750	15750	0
59	20240503	194600	480276400	15750	15750	15750	15750	0
60	20240503	194500	480276400	15750	15750	15750	15750	0
61	20240503	194400	480276400	15750	15750	15750	15750	0
62	20240503	194300	480276400	15750	15750	15750	15750	641
63	20240503	194200	480276400	15750	15750	15750	15750	0
64	20240503	194100	480276400	15750	15750	15750	15750	0
65	20240503	194000	480276400	15750	15750	15750	15750	0
66	20240503	193900	480276400	15750	15750	15750	15750	0
67	20240503	193800	480276400	15750	15750	15750	15750	0
68	20240503	193700	480276400	15750	15750	15750	15750	0
69	20240503	193600	480276400	15750	15750	15750	15750	0
70	20240503	193500	480276400	15750	15750	15750	15750	0
71	20240503	193400	480276400	15750	15750	15750	15750	0
72	20240503	193300	480276400	15750	15750	15750	15750	0
73	20240503	193200	480276400	15750	15750	15750	15750	0
74	20240503	193100	480276400	15750	15750	15750	15750	0
75	20240503	193000	480276400	15750	15750	15750	15750	0
76	20240503	192900	480276400	15750	15750	15750	15750	0
77	20240503	192800	480276400	15750	15750	15750	15750	0
78	20240503	192700	480276400	15750	15750	15750	15750	0
79	20240503	192600	480276400	15750	15750	15750	15750	0
80	20240503	192500	480276400	15750	15750	15750	15750	0
81	20240503	192400	480276400	15750	15750	15750	15750	0
82	20240503	192300	480276400	15750	15750	15750	15750	0
83	20240503	192200	480276400	15750	15750	15750	15750	0
84	20240503	192100	480276400	15750	15750	15750	15750	0
85	20240503	192000	480276400	15750	15750	15750	15750	0
86	20240503	191900	480276400	15750	15750	15750	15750	0
87	20240503	191800	480276400	15750	15750	15750	15750	0
88	20240503	191700	480276400	15750	15750	15750	15750	0
89	20240503	191600	480276400	15750	15750	15750	15750	0
90	20240503	191500	480276400	15750	15750	15750	15750	0
91	20240503	191400	480276400	15750	15750	15750	15750	0
92	20240503	191300	480276400	15750	15750	15750	15750	641
93	20240503	191200	480276400	15750	15750	15750	15750	0
94	20240503	191100	480276400	15750	15750	15750	15750	0
95	20240503	191000	480276400	15750	15750	15750	15750	0
96	20240503	190900	480276400	15750	15750	15750	15750	0
97	20240503	190800	480276400	15750	15750	15750	15750	0
98	20240503	190700	480276400	15750	15750	15750	15750	0
99	20240503	190600	480276400	15750	15750	15750	15750	0
100	20240503	190500	480276400	15750	15750	15750	15750	0
101	20240503	190400	480276400	15750	15750	15750	15750	0
102	20240503	190300	480276400	15750	15750	15750	15750	0
103	20240503	190200	480276400	15750	15750	15750	15750	0
104	20240503	190100	480276400	15750	15750	15750	15750	0
105	20240503	190000	480276400	15750	15750	15750	15750	0
106	20240503	185900	480276400	15750	15750	15750	15750	0
107	20240503	185800	480276400	15750	15750	15750	15750	0
108	20240503	185700	480276400	15750	15750	15750	15750	0
109	20240503	185600	480276400	15750	15750	15750	15750	0
110	20240503	185500	480276400	15750	15750	15750	15750	0
111	20240503	185400	480276400	15750	15750	15750	15750	0
112	20240503	185300	480276400	15750	15750	15750	15750	0
113	20240503	185200	480276400	15750	15750	15750	15750	0
114	20240503	185100	480276400	15750	15750	15750	15750	0
115	20240503	185000	480276400	15750	15750	15750	15750	0
116	20240503	184900	480276400	15750	15750	15750	15750	0
117	20240503	184800	480276400	15750	15750	15750	15750	0
118	20240503	184700	480276400	15750	15750	15750	15750	0
119	20240503	184600	480276400	15750	15750	15750	15750	0
120	20240503	184500	480276400	15750	15750	15750	15750	0
121	20240503	184400	480276400	15750	15750	15750	15750	0
122	20240503	184300	480276400	15750	15750	15750	15750	641
123	20240503	184200	480276400	15750	15750	15750	15750	0
124	20240503	184100	480276400	15750	15750	15750	15750	0
125	20240503	184000	480276400	15750	15750	15750	15750	0
126	20240503	183900	480276400	15750	15750	15750	15750	0
127	20240503	183800	480276400	15750	15750	15750	15750	0
128	20240503	183700	480276400	15750	15750	15750	15750	0
129	20240503	183600	480276400	15750	15750	15750	15750	0
130	20240503	183500	480276400	15750	15750	15750	15750	0
131	20240503	183400	480276400	15750	15750	15750	15750	0
132	20240503	183300	480276400	15750	15750	15750	15750	0
133	20240503	183200	480276400	15750	15750	15750	15750	0
134	20240503	183100	480276400	15750	15750	15750	15750	0
135	20240503	183000	480276400	15750	15750	15750	15750	0
136	20240503	182900	480276400	15750	15750	15750	15750	0
137	20240503	182800	480276400	15750	15750	15750	15750	0
138	20240503	182700	480276400	15750	15750	15750	15750	0
139	20240503	182600	480276400	15750	15750	15750	15750	0
140	20240503	182500	480276400	15750	15750	15750	15750	0
141	20240503	182400	480276400	15750	15750	15750	15750	0
142	20240503	182300	480276400	15750	15750	15750	15750	0
143	20240503	182200	480276400	15750	15750	15750	15750	0
144	20240503	182100	480276400	15750	15750	15750	15750	0
145	20240503	182000	480276400	15750	15750	15750	15750	0
146	20240503	181900	480276400	15750	15750	15750	15750	0
147	20240503	181800	480276400	15750	15750	15750	15750	0
148	20240503	181700	480276400	15750	15750	15750	15750	0
149	20240503	181600	480276400	15750	15750	15750	15750	0
150	20240503	181500	480276400	15750	15750	15750	15750	0
151	20240503	181400	480276400	15750	15750	15750	15750	0
152	20240503	181300	480276400	15750	15750	15750	15750	641
153	20240503	181200	480276400	15750	15750	15750	15750	0
154	20240503	181100	480276400	15750	15750	15750	15750	0
155	20240503	181000	480276400	15750	15750	15750	15750	0
156	20240503	180900	480276400	15750	15750	15750	15750	0
157	20240503	180800	480276400	15750	15750	15750	15750	0
158	20240503	180700	480276400	15750	15750	15750	15750	0
159	20240503	180600	480276400	15750	15750	15750	15750	0
160	20240503	180500	480276400	15750	15750	15750	15750	0
161	20240503	180400	480276400	15750	15750	15750	15750	0
162	20240503	180300	480276400	15750	15750	15750	15750	0
163	20240503	180200	480276400	15750	15750	15750	15750	0
164	20240503	180100	480276400	15750	15750	15750	15750	0
165	20240503	180000	480276400	15750	15750	15750	15750	0
166	20240503	175900	480276400	15750	15750	15750	15750	0
167	20240503	175800	480276400	15750	15750	15750	15750	0
168	20240503	175700	480276400	15750	15750	15750	15750	0
169	20240503	175600	480276400	15750	15750	15750	15750	0
170	20240503	175500	480276400	15750	15750	15750	15750	0
171	20240503	175400	480276400	15750	15750	15750	15750	0
172	20240503	175300	480276400	15750	15750	15750	15750	0
173	20240503	175200	480276400	15750	15750	15750	15750	0
174	20240503	175100	480276400	15750	15750	15750	15750	0
175	20240503	175000	480276400	15750	15750	15750	15750	0
176	20240503	174900	480276400	15750	15750	15750	15750	0
177	20240503	174800	480276400	15750	15750	15750	15750	0
178	20240503	174700	480276400	15750	15750	15750	15750	0
179	20240503	174600	480276400	15750	15750	15750	15750	0
180	20240503	174500	480276400	15750	15750	15750	15750	0
181	20240503	174400	480276400	15750	15750	15750	15750	0
182	20240503	174300	480276400	15750	15750	15750	15750	641
183	20240503	174200	480276400	15750	15750	15750	15750	0
184	20240503	174100	480276400	15750	15750	15750	15750	0
185	20240503	174000	480276400	15750	15750	15750	15750	0
186	20240503	173900	480276400	15750	15750	15750	15750	0
187	20240503	173800	480276400	15750	15750	15750	15750	0
188	20240503	173700	480276400	15750	15750	15750	15750	0
189	20240503	173600	480276400	15750	15750	15750	15750	0
190	20240503	173500	480276400	15750	15750	15750	15750	0
191	20240503	173400	480276400	15750	15750	15750	15750	0
192	20240503	173300	480276400	15750	15750	15750	15750	0
193	20240503	173200	480276400	15750	15750	15750	15750	0
194	20240503	173100	480276400	15750	15750	15750	15750	0
195	20240503	173000	480276400	15750	15750	15750	15750	0
196	20240503	172900	480276400	15750	15750	15750	15750	0
197	20240503	172800	480276400	15750	15750	15750	15750	0
198	20240503	172700	480276400	15750	15750	15750	15750	0
199	20240503	172600	480276400	15750	15750	15750	15750	0
200	20240503	172500	480276400	15750	15750	15750	15750	0
201	20240503	172400	480276400	15750	15750	15750	15750	0
202	20240503	172300	480276400	15750	15750	15750	15750	0
203	20240503	172200	480276400	15750	15750	15750	15750	0
204	20240503	172100	480276400	15750	15750	15750	15750	0
205	20240503	172000	480276400	15750	15750	15750	15750	0
206	20240503	171900	480276400	15750	15750	15750	15750	0
207	20240503	171800	480276400	15750	15750	15750	15750	0
208	20240503	171700	480276400	15750	15750	15750	15750	0
209	20240503	171600	480276400	15750	15750	15750	15750	0
210	20240503	171500	480276400	15750	15750	15750	15750	0
211	20240503	171400	480276400	15750	15750	15750	15750	0
212	20240503	171300	480276400	15750	15750	15750	15750	641
213	20240503	171200	480276400	15750	15750	15750	15750	0
214	20240503	171100	480276400	15750	15750	15750	15750	0
215	20240503	171000	480276400	15750	15750	15750	15750	0
216	20240503	170900	480276400	15750	15750	15750	15750	0
217	20240503	170800	480276400	15750	15750	15750	15750	0
218	20240503	170700	480276400	15750	15750	15750	15750	0
219	20240503	170600	480276400	15750	15750	15750	15750	0
220	20240503	170500	480276400	15750	15750	15750	15750	0
221	20240503	170400	480276400	15750	15750	15750	15750	0
222	20240503	170300	480276400	15750	15750	15750	15750	0
223	20240503	170200	480276400	15750	15750	15750	15750	0
224	20240503	170100	480276400	15750	15750	15750	15750	0
225	20240503	170000	480276400	15750	15750	15750	15750	0
226	20240503	165900	480276400	15750	15750	15750	15750	0
227	20240503	165800	480276400	15750	15750	15750	15750	0
228	20240503	165700	480276400	15750	15750	15750	15750	0
229	20240503	165600	480276400	15750	15750	15750	15750	0
230	20240503	165500	480276400	15750	15750	15750	15750	0
231	20240503	165400	480276400	15750	15750	15750	15750	0
232	20240503	165300	480276400	15750	15750	15750	15750	0
233	20240503	165200	480276400	15750	15750	15750	15750	0
234	20240503	165100	480276400	15750	15750	15750	15750	0
235	20240503	165000	480276400	15750	15750	15750	15750	0
236	20240503	164900	480276400	15750	15750	15750	15750	0
237	20240503	164800	480276400	15750	15750	15750	15750	0
238	20240503	164700	480276400	15750	15750	15750	15750	0
239	20240503	164600	480276400	15750	15750	15750	15750	0
240	20240503	164500	480276400	15750	15750	15750	15750	0
241	20240503	164400	480276400	15750	15750	15750	15750	0
242	20240503	164300	480276400	15750	15750	15750	15750	641
243	20240503	164200	480276400	15750	15750	15750	15750	0
244	20240503	164100	480276400	15750	15750	15750	15750	0
245	20240503	164000	480276400	15750	15750	15750	15750	0
246	20240503	163900	480276400	15750	15750	15750	15750	0
247	20240503	163800	480276400	15750	15750	15750	15750	0
248	20240503	163700	480276400	15750	15750	15750	15750	0
249	20240503	163600	480276400	15750	15750	15750	15750	0
250	20240503	163500	480276400	15750	15750	15750	15750	0
251	20240503	163400	480276400	15750	15750	15750	15750	0
252	20240503	163300	480276400	15750	15750	15750	15750	0
253	20240503	163200	480276400	15750	15750	15750	15750	0
254	20240503	163100	480276400	15750	15750	15750	15750	0
255	20240503	163000	480276400	15750	15750	15750	15750	0
256	20240503	162900	480276400	15750	15750	15750	15750	0
257	20240503	162800	480276400	15750	15750	15750	15750	0
258	20240503	162700	480276400	15750	15750	15750	15750	0
259	20240503	162600	480276400	15750	15750	15750	15750	0
260	20240503	162500	480276400	15750	15750	15750	15750	0
261	20240503	162400	480276400	15750	15750	15750	15750	0
262	20240503	162300	480276400	15750	15750	15750	15750	0
263	20240503	162200	480276400	15750	15750	15750	15750	0
264	20240503	162100	480276400	15750	15750	15750	15750	0
265	20240503	162000	480276400	15750	15750	15750	15750	0
266	20240503	161900	480276400	15750	15750	15750	15750	0
267	20240503	161800	480276400	15750	15750	15750	15750	0
268	20240503	161700	480276400	15750	15750	15750	15750	0
269	20240503	161600	480276400	15750	15750	15750	15750	0
270	20240503	161500	480276400	15750	15750	15750	15750	0
271	20240503	161400	480276400	15750	15750	15750	15750	0
272	20240503	161300	480276400	15750	15750	15750	15750	641
273	20240503	161200	480276400	15750	15750	15750	15750	0
274	20240503	161100	480276400	15750	15750	15750	15750	0
275	20240503	161000	480276400	15750	15750	15750	15750	0
276	20240503	160900	480276400	15750	15750	15750	15750	0
277	20240503	160800	480276400	15750	15750	15750	15750	0
278	20240503	160700	480276400	15750	15750	15750	15750	0
279	20240503	160600	480276400	15750	15750	15750	15750	0
280	20240503	160500	480276400	15750	15750	15750	15750	0
281	20240503	160400	480276400	15750	15750	15750	15750	0
282	20240503	160300	480276400	15750	15750	15750	15750	0
283	20240503	160200	480276400	15750	15750	15750	15750	0
284	20240503	160100	480276400	15750	15750	15750	15750	0
285	20240503	160000	480276400	15750	15750	15750	15750	0
286	20240503	155900	480276400	15750	15750	15750	15750	0
287	20240503	155800	480276400	15750	15750	15750	15750	0
288	20240503	155700	480276400	15750	15750	15750	15750	0
289	20240503	155600	480276400	15750	15750	15750	15750	0
290	20240503	155500	480276400	15750	15750	15750	15750	0
291	20240503	155400	480276400	15750	15750	15750	15750	0
292	20240503	155300	480276400	15750	15750	15750	15750	0
293	20240503	155200	480276400	15750	15750	15750	15750	0
294	20240503	155100	480276400	15750	15750	15750	15750	0
295	20240503	155000	480276400	15750	15750	15750	15750	0
296	20240503	154900	480276400	15750	15750	15750	15750	0
297	20240503	154800	480276400	15750	15750	15750	15750	0
298	20240503	154700	480276400	15750	15750	15750	15750	0
299	20240503	154600	480276400	15750	15750	15750	15750	0
300	20240503	154500	480276400	15750	15750	15750	15750	0
301	20240503	154400	480276400	15750	15750	15750	15750	0
302	20240503	154300	480276400	15750	15750	15750	15750	641
303	20240503	154200	480276400	15750	15750	15750	15750	0
304	20240503	154100	480276400	15750	15750	15750	15750	0
305	20240503	154000	480276400	15750	15750	15750	15750	0
306	20240503	153900	480276400	15750	15750	15750	15750	0
307	20240503	153800	480276400	15750	15750	15750	15750	0
308	20240503	153700	480276400	15750	15750	15750	15750	0
309	20240503	153600	480276400	15750	15750	15750	15750	0
310	20240503	153500	480276400	15750	15750	15750	15750	0
311	20240503	153400	480276400	15750	15750	15750	15750	0
312	20240503	153300	480276400	15750	15750	15750	15750	0
313	20240503	153200	480276400	15750	15750	15750	15750	0
314	20240503	153100	480276400	15750	15750	15750	15750	0
315	20240503	153000	480276400	15750	15750	15750	15750	641
316	20240503	152900	470180650	15700	15700	15700	15700	0
317	20240503	152800	470180650	15700	15700	15700	15700	0
318	20240503	152700	470180650	15700	15700	15700	15700	0
319	20240503	152600	470180650	15700	15700	15700	15700	0
320	20240503	152500	470180650	15700	15700	15700	15700	0
321	20240503	152400	470180650	15700	15700	15700	15700	0
322	20240503	152300	470180650	15700	15700	15700	15700	0
323	20240503	152200	470180650	15700	15700	15700	15700	0
324	20240503	152100	470180650	15700	15700	15700	15700	0
325	20240503	152000	470180650	15700	15700	15700	15700	0
326	20240503	151900	470180650	15700	15710	15800	15700	190
327	20240503	151800	467196590	15720	15780	15780	15720	536
328	20240503	151700	458768510	15800	15760	15800	15700	1875
329	20240503	151600	429322930	15780	15800	15800	15780	123
330	20240503	151500	427379590	15800	15800	15800	15770	3
331	20240503	151400	427332220	15800	15800	15800	15800	3
332	20240503	151300	427284820	15800	15800	15800	15800	0
333	20240503	151200	427284820	15800	15780	15800	15780	483
334	20240503	151100	419653490	15790	15790	15800	15790	6
335	20240503	151000	419558730	15790	15790	15790	15790	6
336	20240503	150900	419463990	15790	15790	15790	15790	2
337	20240503	150800	419432410	15790	15790	15790	15790	4
338	20240503	150700	419369250	15760	15760	15760	15760	10
339	20240503	150600	419211650	15790	15790	15790	15790	0
340	20240503	150500	419211650	15790	15780	15790	15780	229
341	20240503	150400	415596780	15770	15770	15770	15770	10
342	20240503	150300	415439080	15780	15780	15780	15780	3
343	20240503	150200	415391740	15780	15780	15780	15780	0
344	20240503	150100	415391740	15780	15780	15780	15780	0
345	20240503	150000	415391740	15780	15780	15780	15780	1
346	20240503	145900	415375960	15780	15780	15780	15780	1
347	20240503	145800	415360180	15770	15770	15770	15770	6
348	20240503	145700	415265560	15770	15770	15770	15770	0
349	20240503	145600	415265560	15770	15770	15770	15770	4
350	20240503	145500	415202480	15770	15770	15770	15770	4
351	20240503	145400	415139400	15770	15770	15770	15770	0
352	20240503	145300	415139400	15770	15770	15770	15770	1
353	20240503	145200	415123630	15770	15770	15770	15770	109
354	20240503	145100	413404700	15760	15760	15760	15760	0
355	20240503	145000	413404700	15760	15760	15760	15760	1
356	20240503	144900	413388940	15720	15720	15720	15720	1
357	20240503	144800	413373220	15760	15760	15760	15760	33
358	20240503	144700	412853140	15770	15760	15770	15760	15
359	20240503	144600	412616620	15750	15750	15750	15750	0
360	20240503	144500	412616620	15750	15720	15750	15720	5
361	20240503	144400	412537990	15750	15750	15750	15750	90
362	20240503	144300	411120490	15750	15750	15750	15750	1
363	20240503	144200	411104740	15740	15740	15740	15740	1
364	20240503	144100	411089000	15720	15720	15720	15720	0
365	20240503	144000	411089000	15720	15720	15720	15720	0
366	20240503	143900	411089000	15720	15720	15720	15720	0
367	20240503	143800	411089000	15720	15720	15720	15720	3
368	20240503	143700	411041840	15720	15720	15720	15720	0
369	20240503	143600	411041840	15720	15720	15720	15720	0
370	20240503	143500	411041840	15720	15720	15720	15720	0
371	20240503	143400	411041840	15720	15720	15720	15720	0
372	20240503	143300	411041840	15720	15720	15720	15720	0
373	20240503	143200	411041840	15720	15720	15720	15720	2
374	20240503	143100	411010400	15720	15740	15740	15720	350
375	20240503	143000	405506750	15740	15740	15740	15740	0
376	20240503	142900	405506750	15740	15750	15750	15740	19
377	20240503	142800	405207590	15770	15770	15770	15770	0
378	20240503	142700	405207590	15770	15770	15770	15760	42
379	20240503	142600	404545260	15770	15770	15770	15770	1
380	20240503	142500	404529490	15770	15770	15770	15770	0
381	20240503	142400	404529490	15770	15770	15770	15770	0
382	20240503	142300	404529490	15770	15770	15770	15770	0
383	20240503	142200	404529490	15770	15770	15770	15770	0
384	20240503	142100	404529490	15770	15760	15770	15760	2
385	20240503	142000	404497960	15760	15760	15760	15760	0
386	20240503	141900	404497960	15760	15760	15760	15760	0
387	20240503	141800	404497960	15760	15760	15760	15760	39
388	20240503	141700	403883320	15760	15760	15760	15760	59
389	20240503	141600	402953480	15760	15760	15760	15760	0
390	20240503	141500	402953480	15760	15760	15760	15760	70
391	20240503	141400	401850280	15750	15750	15750	15750	2
392	20240503	141300	401818780	15750	15750	15750	15750	0
393	20240503	141200	401818780	15750	15750	15750	15750	0
394	20240503	141100	401818780	15750	15750	15750	15750	0
395	20240503	141000	401818780	15750	15750	15750	15750	0
396	20240503	140900	401818780	15750	15750	15750	15750	22
397	20240503	140800	401472280	15760	15750	15760	15750	2
398	20240503	140700	401440770	15750	15740	15750	15740	139
399	20240503	140600	399251920	15730	15730	15730	15730	0
400	20240503	140500	399251920	15730	15730	15730	15730	2
401	20240503	140400	399220460	15730	15730	15730	15730	66
402	20240503	140300	398182280	15760	15760	15760	15760	1
403	20240503	140200	398166520	15740	15740	15740	15740	0
404	20240503	140100	398166520	15740	15740	15740	15740	0
405	20240503	140000	398166520	15740	15740	15740	15740	10
406	20240503	135900	398009120	15740	15740	15740	15740	0
407	20240503	135800	398009120	15740	15740	15740	15740	0
408	20240503	135700	398009120	15740	15740	15740	15740	0
409	20240503	135600	398009120	15740	15740	15740	15740	0
410	20240503	135500	398009120	15740	15740	15740	15740	1
411	20240503	135400	397993380	15740	15730	15740	15730	21
412	20240503	135300	397663040	15740	15750	15750	15740	18
413	20240503	135200	397379710	15750	15750	15750	15750	0
414	20240503	135100	397379710	15750	15750	15750	15750	0
415	20240503	135000	397379710	15750	15750	15750	15750	0
416	20240503	134900	397379710	15750	15750	15750	15750	0
417	20240503	134800	397379710	15750	15750	15750	15750	0
418	20240503	134700	397379710	15750	15750	15750	15750	0
419	20240503	134600	397379710	15750	15750	15750	15750	0
420	20240503	134500	397379710	15750	15750	15750	15750	0
421	20240503	134400	397379710	15750	15750	15750	15750	0
422	20240503	134300	397379710	15750	15750	15750	15750	0
423	20240503	134200	397379710	15750	15750	15750	15750	60
424	20240503	134100	396434710	15760	15760	15760	15760	0
425	20240503	134000	396434710	15760	15760	15760	15760	0
426	20240503	133900	396434710	15760	15760	15760	15760	0
427	20240503	133800	396434710	15760	15760	15760	15760	0
428	20240503	133700	396434710	15760	15760	15760	15760	0
429	20240503	133600	396434710	15760	15760	15760	15760	0
430	20240503	133500	396434710	15760	15760	15760	15760	0
431	20240503	133400	396434710	15760	15760	15760	15760	8
432	20240503	133300	396308630	15760	15760	15760	15760	0
433	20240503	133200	396308630	15760	15760	15760	15760	0
434	20240503	133100	396308630	15760	15760	15760	15760	0
435	20240503	133000	396308630	15760	15760	15760	15760	11
436	20240503	132900	396135270	15780	15780	15780	15780	10
437	20240503	132800	395977470	15760	15760	15760	15760	0
438	20240503	132700	395977470	15760	15760	15760	15760	4
439	20240503	132600	395914430	15780	15780	15780	15780	0
440	20240503	132500	395914430	15780	15780	15780	15780	0
441	20240503	132400	395914430	15780	15780	15780	15780	0
442	20240503	132300	395914430	15780	15780	15780	15780	0
443	20240503	132200	395914430	15780	15760	15780	15760	33
444	20240503	132100	395393750	15780	15780	15780	15780	300
445	20240503	132000	390659750	15780	15780	15780	15780	0
446	20240503	131900	390659750	15780	15780	15780	15780	0
447	20240503	131800	390659750	15780	15790	15790	15780	875
448	20240503	131700	376852120	15790	15790	15790	15790	187
449	20240503	131600	373899390	15780	15770	15780	15770	336
450	20240503	131500	368598690	15770	15770	15770	15770	1
451	20240503	131400	368582920	15760	15760	15760	15760	2
452	20240503	131300	368551400	15760	15760	15760	15760	0
453	20240503	131200	368551400	15760	15760	15760	15760	0
454	20240503	131100	368551400	15760	15760	15760	15760	0
455	20240503	131000	368551400	15760	15760	15760	15760	10
456	20240503	130900	368393800	15770	15770	15770	15770	0
457	20240503	130800	368393800	15770	15770	15770	15770	161
458	20240503	130700	365854830	15770	15770	15770	15770	100
459	20240503	130600	364277830	15770	15770	15770	15770	274
460	20240503	130500	359956850	15800	15800	15800	15800	0
461	20240503	130400	359956850	15800	15780	15800	15770	140
462	20240503	130300	357748910	15800	15800	15800	15800	0
463	20240503	130200	357748910	15800	15800	15800	15800	0
464	20240503	130100	357748910	15800	15800	15800	15800	1
465	20240503	130000	357733110	15780	15780	15780	15780	0
466	20240503	125900	357733110	15780	15780	15780	15780	1
467	20240503	125800	357717330	15820	15820	15820	15820	0
468	20240503	125700	357717330	15820	15820	15820	15820	15
469	20240503	125600	357480030	15770	15810	15810	15770	1250
470	20240503	125500	337744900	15820	15820	15820	15820	0
471	20240503	125400	337744900	15820	15820	15820	15820	2
472	20240503	125300	337713260	15820	15820	15820	15820	129
473	20240503	125200	335672480	15850	15850	15850	15850	0
474	20240503	125100	335672480	15850	15850	15850	15850	3
475	20240503	125000	335624930	15840	15840	15840	15840	0
476	20240503	124900	335624930	15840	15840	15840	15840	4
477	20240503	124800	335561570	15850	15850	15850	15850	1
478	20240503	124700	335545720	15840	15850	15850	15840	5
479	20240503	124600	335466510	15850	15850	15850	15850	1
480	20240503	124500	335450660	15860	15860	15860	15860	0
481	20240503	124400	335450660	15860	15860	15860	15860	10
482	20240503	124300	335292060	15890	15890	15890	15890	0
483	20240503	124200	335292060	15890	15890	15890	15890	0
484	20240503	124100	335292060	15890	15890	15890	15890	0
485	20240503	124000	335292060	15890	15880	15890	15880	275
486	20240503	123900	330923930	15880	15870	15880	15860	507
487	20240503	123800	322881820	15870	15870	15870	15870	4
488	20240503	123700	322818340	15870	15860	15920	15860	2037
489	20240503	123600	290452340	15860	15860	15860	15860	1
490	20240503	123500	290436480	15830	15830	15830	15830	0
491	20240503	123400	290436480	15830	15830	15830	15830	0
492	20240503	123300	290436480	15830	15830	15830	15830	315
493	20240503	123200	285450030	15830	15830	15830	15830	0
494	20240503	123100	285450030	15830	15830	15830	15830	0
495	20240503	123000	285450030	15830	15830	15830	15830	1
496	20240503	122900	285434200	15830	15830	15830	15830	10
497	20240503	122800	285275900	15830	15870	15880	15820	346
498	20240503	122700	279794090	15860	15840	15860	15840	664
499	20240503	122600	269268010	15830	15830	15830	15830	10
500	20240503	122500	269109710	15830	15830	15830	15830	4
501	20240503	122400	269046390	15840	15840	15840	15840	300
502	20240503	122300	264294390	15820	15830	15830	15820	200
503	20240503	122200	261129090	15820	15810	15820	15810	374
504	20240503	122100	255213910	15800	15790	15800	15790	1246
505	20240503	122000	235527150	15790	15770	15790	15770	410
506	20240503	121900	229058700	15760	15760	15760	15760	0
507	20240503	121800	229058700	15760	15760	15760	15760	472
508	20240503	121700	221619980	15760	15690	15760	15680	959
509	20240503	121600	206529480	15690	15690	15690	15690	0
510	20240503	121500	206529480	15690	15670	15690	15670	205
511	20240503	121400	203316090	15660	15660	15660	15660	0
512	20240503	121300	203316090	15660	15660	15660	15660	0
513	20240503	121200	203316090	15660	15660	15660	15660	0
514	20240503	121100	203316090	15660	15650	15660	15650	201
515	20240503	121000	200169430	15620	15620	15620	15620	0
516	20240503	120900	200169430	15620	15620	15620	15620	20
517	20240503	120800	199857030	15650	15650	15650	15650	100
518	20240503	120700	198292030	15650	15650	15650	15650	40
519	20240503	120600	197666030	15640	15640	15640	15640	0
520	20240503	120500	197666030	15640	15640	15640	15640	0
521	20240503	120400	197666030	15640	15640	15640	15640	1
522	20240503	120300	197650390	15630	15620	15630	15620	4
523	20240503	120200	197587900	15620	15650	15650	15610	32
524	20240503	120100	197088040	15670	15670	15670	15670	1
525	20240503	120000	197072370	15680	15670	15680	15670	2
526	20240503	115900	197041020	15670	15650	15670	15650	4
527	20240503	115800	196978380	15650	15650	15650	15650	2
528	20240503	115700	196947080	15640	15630	15640	15630	2
529	20240503	115600	196915810	15620	15610	15620	15610	4
530	20240503	115500	196853360	15610	15620	15620	15600	8
531	20240503	115400	196728500	15650	15650	15650	15650	6
532	20240503	115300	196634600	15650	15660	15660	15650	169
533	20240503	115200	193989690	15660	15660	15660	15660	0
534	20240503	115100	193989690	15660	15660	15660	15660	0
535	20240503	115000	193989690	15660	15660	15660	15660	1
536	20240503	114900	193974030	15650	15650	15650	15650	0
537	20240503	114800	193974030	15650	15650	15650	15650	30
538	20240503	114700	193504530	15650	15650	15650	15650	0
539	20240503	114600	193504530	15650	15650	15650	15650	0
540	20240503	114500	193504530	15650	15650	15650	15650	1
541	20240503	114400	193488880	15640	15640	15640	15640	0
542	20240503	114300	193488880	15640	15640	15640	15640	0
543	20240503	114200	193488880	15640	15630	15640	15630	2
544	20240503	114100	193457610	15640	15640	15640	15640	0
545	20240503	114000	193457610	15640	15640	15640	15640	0
546	20240503	113900	193457610	15640	15640	15640	15640	1
547	20240503	113800	193441970	15650	15650	15650	15650	0
548	20240503	113700	193441970	15650	15630	15650	15630	798
549	20240503	113600	180963740	15620	15620	15620	15620	111
550	20240503	113500	179229920	15620	15620	15620	15620	0
551	20240503	113400	179229920	15620	15620	15620	15620	0
552	20240503	113300	179229920	15620	15620	15620	15620	0
553	20240503	113200	179229920	15620	15620	15620	15620	0
554	20240503	113100	179229920	15620	15620	15620	15620	0
555	20240503	113000	179229920	15620	15620	15620	15620	0
556	20240503	112900	179229920	15620	15620	15620	15620	0
557	20240503	112800	179229920	15620	15620	15620	15620	0
558	20240503	112700	179229920	15620	15620	15620	15620	0
559	20240503	112600	179229920	15620	15620	15620	15620	1
560	20240503	112500	179214300	15580	15580	15580	15580	0
561	20240503	112400	179214300	15580	15580	15580	15580	0
562	20240503	112300	179214300	15580	15600	15600	15580	50
563	20240503	112200	178434420	15600	15600	15600	15600	0
564	20240503	112100	178434420	15600	15600	15600	15600	0
565	20240503	112000	178434420	15600	15600	15600	15600	1
566	20240503	111900	178418820	15600	15600	15600	15600	0
567	20240503	111800	178418820	15600	15600	15600	15600	0
568	20240503	111700	178418820	15600	15600	15600	15600	0
569	20240503	111600	178418820	15600	15600	15600	15600	0
570	20240503	111500	178418820	15600	15600	15600	15600	0
571	20240503	111400	178418820	15600	15600	15600	15600	0
572	20240503	111300	178418820	15600	15600	15600	15600	0
573	20240503	111200	178418820	15600	15600	15600	15600	0
574	20240503	111100	178418820	15600	15600	15600	15600	1000
575	20240503	111000	162818820	15630	15630	15630	15630	0
576	20240503	110900	162818820	15630	15630	15630	15630	1
577	20240503	110800	162803190	15630	15630	15630	15630	0
578	20240503	110700	162803190	15630	15630	15630	15630	0
579	20240503	110600	162803190	15630	15630	15630	15630	0
580	20240503	110500	162803190	15630	15630	15630	15630	0
581	20240503	110400	162803190	15630	15600	15630	15600	301
582	20240503	110300	158107560	15600	15600	15600	15600	20
583	20240503	110200	157795560	15600	15600	15600	15600	0
584	20240503	110100	157795560	15600	15600	15600	15600	0
585	20240503	110000	157795560	15600	15600	15600	15600	0
586	20240503	105900	157795560	15600	15600	15600	15600	0
587	20240503	105800	157795560	15600	15600	15600	15600	0
588	20240503	105700	157795560	15600	15600	15600	15600	53
589	20240503	105600	156968760	15630	15630	15630	15630	0
590	20240503	105500	156968760	15630	15630	15630	15630	0
591	20240503	105400	156968760	15630	15630	15630	15630	0
592	20240503	105300	156968760	15630	15630	15630	15630	0
593	20240503	105200	156968760	15630	15630	15630	15630	0
594	20240503	105100	156968760	15630	15630	15630	15630	3
595	20240503	105000	156921870	15600	15630	15630	15600	481
596	20240503	104900	149416640	15630	15630	15630	15630	5
597	20240503	104800	149338490	15620	15640	15640	15620	132
598	20240503	104700	147276630	15630	15640	15640	15630	10
599	20240503	104600	147120290	15640	15640	15640	15640	176
600	20240503	104500	144367650	15640	15640	15640	15640	1
601	20240503	104400	144352010	15690	15690	15690	15690	0
602	20240503	104300	144352010	15690	15690	15690	15690	0
603	20240503	104200	144352010	15690	15690	15690	15690	1
604	20240503	104100	144336320	15670	15670	15670	15670	0
605	20240503	104000	144336320	15670	15670	15670	15670	1
606	20240503	103900	144320650	15660	15660	15660	15660	1
607	20240503	103800	144304990	15650	15640	15650	15640	71
608	20240503	103700	143194240	15640	15640	15640	15640	0
609	20240503	103600	143194240	15640	15640	15640	15640	0
610	20240503	103500	143194240	15640	15640	15640	15640	1
611	20240503	103400	143178600	15640	15640	15640	15640	0
612	20240503	103300	143178600	15640	15640	15640	15640	0
613	20240503	103200	143178600	15640	15640	15640	15640	0
614	20240503	103100	143178600	15640	15640	15640	15640	26
615	20240503	103000	142771960	15740	15740	15740	15740	1
616	20240503	102900	142756220	15760	15760	15760	15760	0
617	20240503	102800	142756220	15760	15760	15760	15760	0
618	20240503	102700	142756220	15760	15760	15760	15760	0
619	20240503	102600	142756220	15760	15760	15760	15760	0
620	20240503	102500	142756220	15760	15760	15760	15760	0
621	20240503	102400	142756220	15760	15760	15760	15760	0
622	20240503	102300	142756220	15760	15760	15760	15760	203
623	20240503	102200	139556940	15760	15760	15760	15760	1
624	20240503	102100	139541180	15700	15700	15700	15700	0
625	20240503	102000	139541180	15700	15700	15700	15700	0
626	20240503	101900	139541180	15700	15630	15700	15630	413
627	20240503	101800	133076680	15630	15630	15630	15630	0
628	20240503	101700	133076680	15630	15630	15630	15630	40
629	20240503	101600	132451480	15630	15750	15750	15630	867
630	20240503	101500	118885170	15750	15750	15750	15750	1
631	20240503	101400	118869420	15750	15740	15750	15740	62
632	20240503	101300	117892960	15750	15740	15750	15740	1048
633	20240503	101200	101387060	15750	15650	15750	15650	2
634	20240503	101100	101355660	15700	15700	15700	15700	29
635	20240503	101000	100900360	15750	15750	15750	15750	0
636	20240503	100900	100900360	15750	15750	15750	15750	0
637	20240503	100800	100900360	15750	15750	15750	15750	0
638	20240503	100700	100900360	15750	15750	15750	15750	0
639	20240503	100600	100900360	15750	15750	15750	15750	0
640	20240503	100500	100900360	15750	15740	15750	15740	22
641	20240503	100400	100553910	15600	15600	15600	15600	0
642	20240503	100300	100553910	15600	15600	15600	15600	0
643	20240503	100200	100553910	15600	15600	15600	15600	0
644	20240503	100100	100553910	15600	15600	15600	15600	0
645	20240503	100000	100553910	15600	15600	15600	15600	0
646	20240503	095900	100553910	15600	15650	15650	15600	414
647	20240503	095800	94076360	15750	15750	15750	15750	0
648	20240503	095700	94076360	15750	15750	15750	15750	0
649	20240503	095600	94076360	15750	15750	15750	15750	166
650	20240503	095500	91461860	15750	15750	15750	15750	40
651	20240503	095400	90831860	15740	15710	15740	15710	452
652	20240503	095300	83721900	15680	15680	15680	15680	0
653	20240503	095200	83721900	15680	15680	15680	15680	468
654	20240503	095100	76383660	15680	15670	15680	15670	67
655	20240503	095000	75333140	15670	15670	15670	15670	0
656	20240503	094900	75333140	15670	15670	15670	15670	1
657	20240503	094800	75317470	15570	15570	15570	15570	0
658	20240503	094700	75317470	15570	15660	15680	15570	1002
659	20240503	094600	59611230	15560	15560	15560	15560	0
660	20240503	094500	59611230	15560	15560	15560	15560	0
661	20240503	094400	59611230	15560	15560	15560	15560	0
662	20240503	094300	59611230	15560	15560	15560	15560	0
663	20240503	094200	59611230	15560	15570	15570	15560	170
664	20240503	094100	56965480	15560	15560	15560	15560	0
665	20240503	094000	56965480	15560	15560	15560	15560	5
666	20240503	093900	56887680	15630	15630	15630	15630	170
667	20240503	093800	54230580	15630	15550	15630	15550	3
668	20240503	093700	54183800	15590	15580	15590	15580	2
669	20240503	093600	54152630	15570	15570	15570	15570	0
670	20240503	093500	54152630	15570	15540	15570	15540	111
671	20240503	093400	52424570	15540	15540	15540	15540	0
672	20240503	093300	52424570	15540	15570	15570	15540	337
673	20240503	093200	47180860	15570	15570	15570	15570	10
674	20240503	093100	47025160	15580	15580	15580	15580	42
675	20240503	093000	46370800	15580	15560	15580	15560	237
676	20240503	092900	42682950	15560	15560	15560	15560	182
677	20240503	092800	39851030	15560	15560	15560	15560	1
678	20240503	092700	39835470	15570	15570	15570	15570	0
679	20240503	092600	39835470	15570	15570	15570	15570	1
680	20240503	092500	39819900	15570	15550	15570	15550	508
681	20240503	092400	31920340	15540	15540	15540	15540	0
682	20240503	092300	31920340	15540	15540	15540	15540	0
683	20240503	092200	31920340	15540	15540	15540	15540	543
684	20240503	092100	23482120	15540	15530	15540	15530	112
685	20240503	092000	21741690	15540	15540	15540	15540	298
686	20240503	091900	17110770	15540	15520	15540	15520	41
687	20240503	091800	16474410	15520	15510	15520	15510	201
688	20240503	091700	13356890	15570	15570	15570	15570	1
689	20240503	091600	13341320	15500	15500	15500	15500	32
690	20240503	091500	12845320	15500	15510	15510	15500	88
691	20240503	091400	11480910	15500	15500	15500	15500	25
692	20240503	091300	11093410	15500	15500	15500	15500	24
693	20240503	091200	10721410	15510	15510	15510	15510	78
694	20240503	091100	9511630	15520	15530	15530	15520	132
695	20240503	091000	7462770	15520	15570	15570	15520	135
696	20240503	090900	5363660	15680	15680	15680	15680	0
697	20240503	090800	5363660	15680	15680	15680	15670	30
698	20240503	090700	4893310	15710	15710	15710	15710	0
699	20240503	090600	4893310	15710	15740	15740	15710	5
700	20240503	090500	4814710	15740	15770	15770	15520	266
701	20240503	090400	639480	15780	15780	15780	15780	2
702	20240503	090300	607920	15560	15560	15560	15560	2
703	20240503	090200	576800	15560	15560	15560	15560	0
704	20240503	090100	576800	15560	15560	15560	15560	0
705	20240503	090000	576800	15560	15600	15600	15560	36