KissMeData/241790/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	205100	497395590	12350	12350	12350	12350	1879
3	20240503	205000	497395590	12350	12350	12350	12350	0
4	20240503	204900	497395590	12350	12350	12350	12350	0
5	20240503	204800	497395590	12350	12350	12350	12350	0
6	20240503	204700	497395590	12350	12350	12350	12350	0
7	20240503	204600	497395590	12350	12350	12350	12350	0
8	20240503	204500	497395590	12350	12350	12350	12350	0
9	20240503	204400	497395590	12350	12350	12350	12350	0
10	20240503	204300	497395590	12350	12350	12350	12350	0
11	20240503	204200	497395590	12350	12350	12350	12350	0
12	20240503	204100	497395590	12350	12350	12350	12350	0
13	20240503	204000	497395590	12350	12350	12350	12350	0
14	20240503	203900	497395590	12350	12350	12350	12350	0
15	20240503	203800	497395590	12350	12350	12350	12350	0
16	20240503	203700	497395590	12350	12350	12350	12350	0
17	20240503	203600	497395590	12350	12350	12350	12350	0
18	20240503	203500	497395590	12350	12350	12350	12350	0
19	20240503	203400	497395590	12350	12350	12350	12350	0
20	20240503	203300	497395590	12350	12350	12350	12350	0
21	20240503	203200	497395590	12350	12350	12350	12350	0
22	20240503	203100	497395590	12350	12350	12350	12350	0
23	20240503	203000	497395590	12350	12350	12350	12350	0
24	20240503	202900	497395590	12350	12350	12350	12350	0
25	20240503	202800	497395590	12350	12350	12350	12350	0
26	20240503	202700	497395590	12350	12350	12350	12350	0
27	20240503	202600	497395590	12350	12350	12350	12350	0
28	20240503	202500	497395590	12350	12350	12350	12350	0
29	20240503	202400	497395590	12350	12350	12350	12350	0
30	20240503	202300	497395590	12350	12350	12350	12350	0
31	20240503	202200	497395590	12350	12350	12350	12350	0
32	20240503	202100	497395590	12350	12350	12350	12350	1879
33	20240503	202000	497395590	12350	12350	12350	12350	0
34	20240503	201900	497395590	12350	12350	12350	12350	0
35	20240503	201800	497395590	12350	12350	12350	12350	0
36	20240503	201700	497395590	12350	12350	12350	12350	0
37	20240503	201600	497395590	12350	12350	12350	12350	0
38	20240503	201500	497395590	12350	12350	12350	12350	0
39	20240503	201400	497395590	12350	12350	12350	12350	0
40	20240503	201300	497395590	12350	12350	12350	12350	0
41	20240503	201200	497395590	12350	12350	12350	12350	0
42	20240503	201100	497395590	12350	12350	12350	12350	0
43	20240503	201000	497395590	12350	12350	12350	12350	0
44	20240503	200900	497395590	12350	12350	12350	12350	0
45	20240503	200800	497395590	12350	12350	12350	12350	0
46	20240503	200700	497395590	12350	12350	12350	12350	0
47	20240503	200600	497395590	12350	12350	12350	12350	0
48	20240503	200500	497395590	12350	12350	12350	12350	0
49	20240503	200400	497395590	12350	12350	12350	12350	0
50	20240503	200300	497395590	12350	12350	12350	12350	0
51	20240503	200200	497395590	12350	12350	12350	12350	0
52	20240503	200100	497395590	12350	12350	12350	12350	0
53	20240503	200000	497395590	12350	12350	12350	12350	0
54	20240503	195900	497395590	12350	12350	12350	12350	0
55	20240503	195800	497395590	12350	12350	12350	12350	0
56	20240503	195700	497395590	12350	12350	12350	12350	0
57	20240503	195600	497395590	12350	12350	12350	12350	0
58	20240503	195500	497395590	12350	12350	12350	12350	0
59	20240503	195400	497395590	12350	12350	12350	12350	0
60	20240503	195300	497395590	12350	12350	12350	12350	0
61	20240503	195200	497395590	12350	12350	12350	12350	0
62	20240503	195100	497395590	12350	12350	12350	12350	1879
63	20240503	195000	497395590	12350	12350	12350	12350	0
64	20240503	194900	497395590	12350	12350	12350	12350	0
65	20240503	194800	497395590	12350	12350	12350	12350	0
66	20240503	194700	497395590	12350	12350	12350	12350	0
67	20240503	194600	497395590	12350	12350	12350	12350	0
68	20240503	194500	497395590	12350	12350	12350	12350	0
69	20240503	194400	497395590	12350	12350	12350	12350	0
70	20240503	194300	497395590	12350	12350	12350	12350	0
71	20240503	194200	497395590	12350	12350	12350	12350	0
72	20240503	194100	497395590	12350	12350	12350	12350	0
73	20240503	194000	497395590	12350	12350	12350	12350	0
74	20240503	193900	497395590	12350	12350	12350	12350	0
75	20240503	193800	497395590	12350	12350	12350	12350	0
76	20240503	193700	497395590	12350	12350	12350	12350	0
77	20240503	193600	497395590	12350	12350	12350	12350	0
78	20240503	193500	497395590	12350	12350	12350	12350	0
79	20240503	193400	497395590	12350	12350	12350	12350	0
80	20240503	193300	497395590	12350	12350	12350	12350	0
81	20240503	193200	497395590	12350	12350	12350	12350	0
82	20240503	193100	497395590	12350	12350	12350	12350	0
83	20240503	193000	497395590	12350	12350	12350	12350	0
84	20240503	192900	497395590	12350	12350	12350	12350	0
85	20240503	192800	497395590	12350	12350	12350	12350	0
86	20240503	192700	497395590	12350	12350	12350	12350	0
87	20240503	192600	497395590	12350	12350	12350	12350	0
88	20240503	192500	497395590	12350	12350	12350	12350	0
89	20240503	192400	497395590	12350	12350	12350	12350	0
90	20240503	192300	497395590	12350	12350	12350	12350	0
91	20240503	192200	497395590	12350	12350	12350	12350	0
92	20240503	192100	497395590	12350	12350	12350	12350	1879
93	20240503	192000	497395590	12350	12350	12350	12350	0
94	20240503	191900	497395590	12350	12350	12350	12350	0
95	20240503	191800	497395590	12350	12350	12350	12350	0
96	20240503	191700	497395590	12350	12350	12350	12350	0
97	20240503	191600	497395590	12350	12350	12350	12350	0
98	20240503	191500	497395590	12350	12350	12350	12350	0
99	20240503	191400	497395590	12350	12350	12350	12350	0
100	20240503	191300	497395590	12350	12350	12350	12350	0
101	20240503	191200	497395590	12350	12350	12350	12350	0
102	20240503	191100	497395590	12350	12350	12350	12350	0
103	20240503	191000	497395590	12350	12350	12350	12350	0
104	20240503	190900	497395590	12350	12350	12350	12350	0
105	20240503	190800	497395590	12350	12350	12350	12350	0
106	20240503	190700	497395590	12350	12350	12350	12350	0
107	20240503	190600	497395590	12350	12350	12350	12350	0
108	20240503	190500	497395590	12350	12350	12350	12350	0
109	20240503	190400	497395590	12350	12350	12350	12350	0
110	20240503	190300	497395590	12350	12350	12350	12350	0
111	20240503	190200	497395590	12350	12350	12350	12350	0
112	20240503	190100	497395590	12350	12350	12350	12350	0
113	20240503	190000	497395590	12350	12350	12350	12350	0
114	20240503	185900	497395590	12350	12350	12350	12350	0
115	20240503	185800	497395590	12350	12350	12350	12350	0
116	20240503	185700	497395590	12350	12350	12350	12350	0
117	20240503	185600	497395590	12350	12350	12350	12350	0
118	20240503	185500	497395590	12350	12350	12350	12350	0
119	20240503	185400	497395590	12350	12350	12350	12350	0
120	20240503	185300	497395590	12350	12350	12350	12350	0
121	20240503	185200	497395590	12350	12350	12350	12350	0
122	20240503	185100	497395590	12350	12350	12350	12350	1879
123	20240503	185000	497395590	12350	12350	12350	12350	0
124	20240503	184900	497395590	12350	12350	12350	12350	0
125	20240503	184800	497395590	12350	12350	12350	12350	0
126	20240503	184700	497395590	12350	12350	12350	12350	0
127	20240503	184600	497395590	12350	12350	12350	12350	0
128	20240503	184500	497395590	12350	12350	12350	12350	0
129	20240503	184400	497395590	12350	12350	12350	12350	0
130	20240503	184300	497395590	12350	12350	12350	12350	0
131	20240503	184200	497395590	12350	12350	12350	12350	0
132	20240503	184100	497395590	12350	12350	12350	12350	0
133	20240503	184000	497395590	12350	12350	12350	12350	0
134	20240503	183900	497395590	12350	12350	12350	12350	0
135	20240503	183800	497395590	12350	12350	12350	12350	0
136	20240503	183700	497395590	12350	12350	12350	12350	0
137	20240503	183600	497395590	12350	12350	12350	12350	0
138	20240503	183500	497395590	12350	12350	12350	12350	0
139	20240503	183400	497395590	12350	12350	12350	12350	0
140	20240503	183300	497395590	12350	12350	12350	12350	0
141	20240503	183200	497395590	12350	12350	12350	12350	0
142	20240503	183100	497395590	12350	12350	12350	12350	0
143	20240503	183000	497395590	12350	12350	12350	12350	0
144	20240503	182900	497395590	12350	12350	12350	12350	0
145	20240503	182800	497395590	12350	12350	12350	12350	0
146	20240503	182700	497395590	12350	12350	12350	12350	0
147	20240503	182600	497395590	12350	12350	12350	12350	0
148	20240503	182500	497395590	12350	12350	12350	12350	0
149	20240503	182400	497395590	12350	12350	12350	12350	0
150	20240503	182300	497395590	12350	12350	12350	12350	0
151	20240503	182200	497395590	12350	12350	12350	12350	0
152	20240503	182100	497395590	12350	12350	12350	12350	1879
153	20240503	182000	497395590	12350	12350	12350	12350	0
154	20240503	181900	497395590	12350	12350	12350	12350	0
155	20240503	181800	497395590	12350	12350	12350	12350	0
156	20240503	181700	497395590	12350	12350	12350	12350	0
157	20240503	181600	497395590	12350	12350	12350	12350	0
158	20240503	181500	497395590	12350	12350	12350	12350	0
159	20240503	181400	497395590	12350	12350	12350	12350	0
160	20240503	181300	497395590	12350	12350	12350	12350	0
161	20240503	181200	497395590	12350	12350	12350	12350	0
162	20240503	181100	497395590	12350	12350	12350	12350	0
163	20240503	181000	497395590	12350	12350	12350	12350	0
164	20240503	180900	497395590	12350	12350	12350	12350	0
165	20240503	180800	497395590	12350	12350	12350	12350	0
166	20240503	180700	497395590	12350	12350	12350	12350	0
167	20240503	180600	497395590	12350	12350	12350	12350	0
168	20240503	180500	497395590	12350	12350	12350	12350	0
169	20240503	180400	497395590	12350	12350	12350	12350	0
170	20240503	180300	497395590	12350	12350	12350	12350	0
171	20240503	180200	497395590	12350	12350	12350	12350	0
172	20240503	180100	497395590	12350	12350	12350	12350	0
173	20240503	180000	497395590	12350	12350	12350	12350	0
174	20240503	175900	497395590	12350	12350	12350	12350	0
175	20240503	175800	497395590	12350	12350	12350	12350	0
176	20240503	175700	497395590	12350	12350	12350	12350	0
177	20240503	175600	497395590	12350	12350	12350	12350	0
178	20240503	175500	497395590	12350	12350	12350	12350	0
179	20240503	175400	497395590	12350	12350	12350	12350	0
180	20240503	175300	497395590	12350	12350	12350	12350	0
181	20240503	175200	497395590	12350	12350	12350	12350	0
182	20240503	175100	497395590	12350	12350	12350	12350	1879
183	20240503	175000	497395590	12350	12350	12350	12350	0
184	20240503	174900	497395590	12350	12350	12350	12350	0
185	20240503	174800	497395590	12350	12350	12350	12350	0
186	20240503	174700	497395590	12350	12350	12350	12350	0
187	20240503	174600	497395590	12350	12350	12350	12350	0
188	20240503	174500	497395590	12350	12350	12350	12350	0
189	20240503	174400	497395590	12350	12350	12350	12350	0
190	20240503	174300	497395590	12350	12350	12350	12350	0
191	20240503	174200	497395590	12350	12350	12350	12350	0
192	20240503	174100	497395590	12350	12350	12350	12350	0
193	20240503	174000	497395590	12350	12350	12350	12350	0
194	20240503	173900	497395590	12350	12350	12350	12350	0
195	20240503	173800	497395590	12350	12350	12350	12350	0
196	20240503	173700	497395590	12350	12350	12350	12350	0
197	20240503	173600	497395590	12350	12350	12350	12350	0
198	20240503	173500	497395590	12350	12350	12350	12350	0
199	20240503	173400	497395590	12350	12350	12350	12350	0
200	20240503	173300	497395590	12350	12350	12350	12350	0
201	20240503	173200	497395590	12350	12350	12350	12350	0
202	20240503	173100	497395590	12350	12350	12350	12350	0
203	20240503	173000	497395590	12350	12350	12350	12350	0
204	20240503	172900	497395590	12350	12350	12350	12350	0
205	20240503	172800	497395590	12350	12350	12350	12350	0
206	20240503	172700	497395590	12350	12350	12350	12350	0
207	20240503	172600	497395590	12350	12350	12350	12350	0
208	20240503	172500	497395590	12350	12350	12350	12350	0
209	20240503	172400	497395590	12350	12350	12350	12350	0
210	20240503	172300	497395590	12350	12350	12350	12350	0
211	20240503	172200	497395590	12350	12350	12350	12350	0
212	20240503	172100	497395590	12350	12350	12350	12350	1879
213	20240503	172000	497395590	12350	12350	12350	12350	0
214	20240503	171900	497395590	12350	12350	12350	12350	0
215	20240503	171800	497395590	12350	12350	12350	12350	0
216	20240503	171700	497395590	12350	12350	12350	12350	0
217	20240503	171600	497395590	12350	12350	12350	12350	0
218	20240503	171500	497395590	12350	12350	12350	12350	0
219	20240503	171400	497395590	12350	12350	12350	12350	0
220	20240503	171300	497395590	12350	12350	12350	12350	0
221	20240503	171200	497395590	12350	12350	12350	12350	0
222	20240503	171100	497395590	12350	12350	12350	12350	0
223	20240503	171000	497395590	12350	12350	12350	12350	0
224	20240503	170900	497395590	12350	12350	12350	12350	0
225	20240503	170800	497395590	12350	12350	12350	12350	0
226	20240503	170700	497395590	12350	12350	12350	12350	0
227	20240503	170600	497395590	12350	12350	12350	12350	0
228	20240503	170500	497395590	12350	12350	12350	12350	0
229	20240503	170400	497395590	12350	12350	12350	12350	0
230	20240503	170300	497395590	12350	12350	12350	12350	0
231	20240503	170200	497395590	12350	12350	12350	12350	0
232	20240503	170100	497395590	12350	12350	12350	12350	0
233	20240503	170000	497395590	12350	12350	12350	12350	0
234	20240503	165900	497395590	12350	12350	12350	12350	0
235	20240503	165800	497395590	12350	12350	12350	12350	0
236	20240503	165700	497395590	12350	12350	12350	12350	0
237	20240503	165600	497395590	12350	12350	12350	12350	0
238	20240503	165500	497395590	12350	12350	12350	12350	0
239	20240503	165400	497395590	12350	12350	12350	12350	0
240	20240503	165300	497395590	12350	12350	12350	12350	0
241	20240503	165200	497395590	12350	12350	12350	12350	0
242	20240503	165100	497395590	12350	12350	12350	12350	1879
243	20240503	165000	497395590	12350	12350	12350	12350	0
244	20240503	164900	497395590	12350	12350	12350	12350	0
245	20240503	164800	497395590	12350	12350	12350	12350	0
246	20240503	164700	497395590	12350	12350	12350	12350	0
247	20240503	164600	497395590	12350	12350	12350	12350	0
248	20240503	164500	497395590	12350	12350	12350	12350	0
249	20240503	164400	497395590	12350	12350	12350	12350	0
250	20240503	164300	497395590	12350	12350	12350	12350	0
251	20240503	164200	497395590	12350	12350	12350	12350	0
252	20240503	164100	497395590	12350	12350	12350	12350	0
253	20240503	164000	497395590	12350	12350	12350	12350	0
254	20240503	163900	497395590	12350	12350	12350	12350	0
255	20240503	163800	497395590	12350	12350	12350	12350	0
256	20240503	163700	497395590	12350	12350	12350	12350	0
257	20240503	163600	497395590	12350	12350	12350	12350	0
258	20240503	163500	497395590	12350	12350	12350	12350	0
259	20240503	163400	497395590	12350	12350	12350	12350	0
260	20240503	163300	497395590	12350	12350	12350	12350	0
261	20240503	163200	497395590	12350	12350	12350	12350	0
262	20240503	163100	497395590	12350	12350	12350	12350	0
263	20240503	163000	497395590	12350	12350	12350	12350	0
264	20240503	162900	497395590	12350	12350	12350	12350	0
265	20240503	162800	497395590	12350	12350	12350	12350	0
266	20240503	162700	497395590	12350	12350	12350	12350	0
267	20240503	162600	497395590	12350	12350	12350	12350	0
268	20240503	162500	497395590	12350	12350	12350	12350	0
269	20240503	162400	497395590	12350	12350	12350	12350	0
270	20240503	162300	497395590	12350	12350	12350	12350	0
271	20240503	162200	497395590	12350	12350	12350	12350	0
272	20240503	162100	497395590	12350	12350	12350	12350	1879
273	20240503	162000	497395590	12350	12350	12350	12350	0
274	20240503	161900	497395590	12350	12350	12350	12350	0
275	20240503	161800	497395590	12350	12350	12350	12350	0
276	20240503	161700	497395590	12350	12350	12350	12350	0
277	20240503	161600	497395590	12350	12350	12350	12350	0
278	20240503	161500	497395590	12350	12350	12350	12350	0
279	20240503	161400	497395590	12350	12350	12350	12350	0
280	20240503	161300	497395590	12350	12350	12350	12350	0
281	20240503	161200	497395590	12350	12350	12350	12350	0
282	20240503	161100	497395590	12350	12350	12350	12350	0
283	20240503	161000	497395590	12350	12350	12350	12350	0
284	20240503	160900	497395590	12350	12350	12350	12350	0
285	20240503	160800	497395590	12350	12350	12350	12350	0
286	20240503	160700	497395590	12350	12350	12350	12350	0
287	20240503	160600	497395590	12350	12350	12350	12350	0
288	20240503	160500	497395590	12350	12350	12350	12350	0
289	20240503	160400	497395590	12350	12350	12350	12350	0
290	20240503	160300	497395590	12350	12350	12350	12350	0
291	20240503	160200	497395590	12350	12350	12350	12350	0
292	20240503	160100	497395590	12350	12350	12350	12350	0
293	20240503	160000	497395590	12350	12350	12350	12350	0
294	20240503	155900	497395590	12350	12350	12350	12350	0
295	20240503	155800	497395590	12350	12350	12350	12350	0
296	20240503	155700	497395590	12350	12350	12350	12350	0
297	20240503	155600	497395590	12350	12350	12350	12350	0
298	20240503	155500	497395590	12350	12350	12350	12350	0
299	20240503	155400	497395590	12350	12350	12350	12350	0
300	20240503	155300	497395590	12350	12350	12350	12350	0
301	20240503	155200	497395590	12350	12350	12350	12350	0
302	20240503	155100	497395590	12350	12350	12350	12350	1879
303	20240503	155000	497395590	12350	12350	12350	12350	0
304	20240503	154900	497395590	12350	12350	12350	12350	0
305	20240503	154800	497395590	12350	12350	12350	12350	0
306	20240503	154700	497395590	12350	12350	12350	12350	0
307	20240503	154600	497395590	12350	12350	12350	12350	0
308	20240503	154500	497395590	12350	12350	12350	12350	0
309	20240503	154400	497395590	12350	12350	12350	12350	0
310	20240503	154300	497395590	12350	12350	12350	12350	0
311	20240503	154200	497395590	12350	12350	12350	12350	0
312	20240503	154100	497395590	12350	12350	12350	12350	0
313	20240503	154000	497395590	12350	12350	12350	12350	0
314	20240503	153900	497395590	12350	12350	12350	12350	0
315	20240503	153800	497395590	12350	12350	12350	12350	0
316	20240503	153700	497395590	12350	12350	12350	12350	0
317	20240503	153600	497395590	12350	12350	12350	12350	0
318	20240503	153500	497395590	12350	12350	12350	12350	0
319	20240503	153400	497395590	12350	12350	12350	12350	0
320	20240503	153300	497395590	12350	12350	12350	12350	0
321	20240503	153200	497395590	12350	12350	12350	12350	0
322	20240503	153100	497395590	12350	12350	12350	12350	0
323	20240503	153000	497395590	12350	12350	12350	12350	1879
324	20240503	152900	474189940	12380	12380	12380	12380	0
325	20240503	152800	474189940	12380	12380	12380	12380	0
326	20240503	152700	474189940	12380	12380	12380	12380	0
327	20240503	152600	474189940	12380	12380	12380	12380	0
328	20240503	152500	474189940	12380	12380	12380	12380	0
329	20240503	152400	474189940	12380	12380	12380	12380	0
330	20240503	152300	474189940	12380	12380	12380	12380	0
331	20240503	152200	474189940	12380	12380	12380	12380	0
332	20240503	152100	474189940	12380	12380	12380	12380	0
333	20240503	152000	474189940	12380	12380	12380	12380	0
334	20240503	151900	474189940	12380	12380	12380	12380	4
335	20240503	151800	474140420	12380	12380	12380	12380	0
336	20240503	151700	474140420	12380	12380	12380	12380	0
337	20240503	151600	474140420	12380	12350	12380	12350	216
338	20240503	151500	471469730	12350	12350	12350	12350	1000
339	20240503	151400	459119730	12350	12330	12350	12330	202
340	20240503	151300	456629040	12350	12330	12350	12330	91
341	20240503	151200	455506990	12330	12330	12330	12330	0
342	20240503	151100	455506990	12330	12340	12340	12330	414
343	20240503	151000	450402360	12350	12380	12380	12350	3
344	20240503	150900	450365280	12340	12340	12340	12340	50
345	20240503	150800	449748280	12380	12370	12380	12370	100
346	20240503	150700	448511070	12340	12340	12340	12340	2
347	20240503	150600	448486390	12370	12370	12370	12370	0
348	20240503	150500	448486390	12370	12370	12370	12370	0
349	20240503	150400	448486390	12370	12370	12370	12370	1
350	20240503	150300	448474020	12380	12370	12380	12370	500
351	20240503	150200	442285920	12340	12340	12340	12340	0
352	20240503	150100	442285920	12340	12340	12340	12340	0
353	20240503	150000	442285920	12340	12340	12340	12340	0
354	20240503	145900	442285920	12340	12350	12350	12340	86
355	20240503	145800	441224120	12380	12380	12380	12380	0
356	20240503	145700	441224120	12380	12380	12380	12380	0
357	20240503	145600	441224120	12380	12380	12380	12380	0
358	20240503	145500	441224120	12380	12380	12380	12380	0
359	20240503	145400	441224120	12380	12380	12380	12380	0
360	20240503	145300	441224120	12380	12380	12380	12380	0
361	20240503	145200	441224120	12380	12380	12380	12380	0
362	20240503	145100	441224120	12380	12380	12380	12380	0
363	20240503	145000	441224120	12380	12380	12380	12380	1
364	20240503	144900	441211740	12380	12380	12380	12380	15
365	20240503	144800	441026040	12380	12380	12380	12380	0
366	20240503	144700	441026040	12380	12380	12380	12380	0
367	20240503	144600	441026040	12380	12380	12380	12380	0
368	20240503	144500	441026040	12380	12380	12380	12380	1
369	20240503	144400	441013660	12350	12350	12350	12350	0
370	20240503	144300	441013660	12350	12350	12350	12350	0
371	20240503	144200	441013660	12350	12350	12350	12350	0
372	20240503	144100	441013660	12350	12350	12350	12350	0
373	20240503	144000	441013660	12350	12380	12380	12350	28
374	20240503	143900	440667170	12380	12380	12380	12380	0
375	20240503	143800	440667170	12380	12340	12380	12340	32
376	20240503	143700	440271860	12340	12340	12340	12340	1
377	20240503	143600	440259520	12370	12340	12370	12340	219
378	20240503	143500	437556910	12340	12340	12340	12340	10
379	20240503	143400	437433510	12340	12340	12340	12340	0
380	20240503	143300	437433510	12340	12340	12340	12340	20
381	20240503	143200	437186710	12340	12330	12340	12330	10
382	20240503	143100	437063350	12300	12300	12300	12300	0
383	20240503	143000	437063350	12300	12300	12340	12300	96
384	20240503	142900	435882470	12300	12310	12310	12290	1041
385	20240503	142800	423078720	12300	12320	12320	12300	1112
386	20240503	142700	409390100	12340	12340	12340	12340	0
387	20240503	142600	409390100	12340	12340	12340	12340	18
388	20240503	142500	409167980	12340	12320	12340	12320	15
389	20240503	142400	408983110	12320	12320	12320	12320	321
390	20240503	142300	405028390	12330	12330	12330	12330	0
391	20240503	142200	405028390	12330	12330	12330	12330	0
392	20240503	142100	405028390	12330	12330	12330	12330	45
393	20240503	142000	404473540	12340	12340	12340	12340	0
394	20240503	141900	404473540	12340	12330	12340	12330	200
395	20240503	141800	402007270	12330	12330	12330	12330	6
396	20240503	141700	401933290	12340	12340	12340	12340	1
397	20240503	141600	401920950	12320	12320	12320	12320	0
398	20240503	141500	401920950	12320	12320	12320	12320	126
399	20240503	141400	400368630	12340	12320	12340	12320	286
400	20240503	141300	396845090	12330	12330	12330	12330	19
401	20240503	141200	396610820	12330	12330	12340	12330	59
402	20240503	141100	395883340	12330	12330	12330	12330	0
403	20240503	141000	395883340	12330	12330	12330	12330	0
404	20240503	140900	395883340	12330	12330	12330	12330	64
405	20240503	140800	395094220	12330	12330	12330	12330	11
406	20240503	140700	394958590	12330	12320	12330	12320	28
407	20240503	140600	394613380	12320	12320	12320	12320	259
408	20240503	140500	391422500	12330	12330	12330	12330	0
409	20240503	140400	391422500	12330	12330	12330	12330	18
410	20240503	140300	391200560	12340	12340	12340	12340	0
411	20240503	140200	391200560	12340	12340	12340	12340	0
412	20240503	140100	391200560	12340	12340	12340	12340	0
413	20240503	140000	391200560	12340	12340	12340	12340	0
414	20240503	135900	391200560	12340	12340	12340	12340	129
415	20240503	135800	389608700	12340	12320	12340	12320	18
416	20240503	135700	389386900	12320	12340	12340	12320	573
417	20240503	135600	382325930	12340	12340	12340	12340	0
418	20240503	135500	382325930	12340	12340	12340	12340	0
419	20240503	135400	382325930	12340	12340	12340	12340	50
420	20240503	135300	381708930	12390	12390	12390	12390	0
421	20240503	135200	381708930	12390	12390	12390	12390	0
422	20240503	135100	381708930	12390	12390	12390	12390	0
423	20240503	135000	381708930	12390	12390	12390	12390	0
424	20240503	134900	381708930	12390	12390	12390	12390	0
425	20240503	134800	381708930	12390	12390	12390	12390	0
426	20240503	134700	381708930	12390	12390	12390	12390	20
427	20240503	134600	381461130	12390	12390	12390	12390	0
428	20240503	134500	381461130	12390	12390	12390	12390	0
429	20240503	134400	381461130	12390	12390	12390	12390	0
430	20240503	134300	381461130	12390	12390	12390	12390	0
431	20240503	134200	381461130	12390	12390	12390	12390	0
432	20240503	134100	381461130	12390	12340	12390	12330	41
433	20240503	134000	380955530	12330	12330	12330	12330	0
434	20240503	133900	380955530	12330	12330	12330	12330	0
435	20240503	133800	380955530	12330	12330	12330	12330	50
436	20240503	133700	380339030	12330	12330	12330	12330	65
437	20240503	133600	379537580	12390	12390	12390	12390	0
438	20240503	133500	379537580	12390	12350	12390	12350	817
439	20240503	133400	369447590	12320	12320	12320	12320	100
440	20240503	133300	368215590	12320	12350	12350	12320	2020
441	20240503	133200	343320220	12350	12350	12350	12350	0
442	20240503	133100	343320220	12350	12350	12350	12350	40
443	20240503	133000	342826220	12390	12390	12390	12390	0
444	20240503	132900	342826220	12390	12390	12390	12390	10
445	20240503	132800	342702320	12390	12390	12390	12390	2
446	20240503	132700	342677540	12400	12400	12400	12400	0
447	20240503	132600	342677540	12400	12400	12400	12400	0
448	20240503	132500	342677540	12400	12400	12400	12400	0
449	20240503	132400	342677540	12400	12400	12400	12400	0
450	20240503	132300	342677540	12400	12400	12400	12400	0
451	20240503	132200	342677540	12400	12350	12400	12350	238
452	20240503	132100	339738140	12350	12370	12370	12350	764
453	20240503	132000	330299540	12400	12400	12400	12370	6
454	20240503	131900	330225170	12380	12380	12380	12380	0
455	20240503	131800	330225170	12380	12380	12380	12380	8
456	20240503	131700	330126130	12400	12400	12400	12400	0
457	20240503	131600	330126130	12400	12400	12400	12400	0
458	20240503	131500	330126130	12400	12400	12400	12400	0
459	20240503	131400	330126130	12400	12400	12400	12400	0
460	20240503	131300	330126130	12400	12400	12400	12400	0
461	20240503	131200	330126130	12400	12400	12400	12400	0
462	20240503	131100	330126130	12400	12400	12400	12400	0
463	20240503	131000	330126130	12400	12400	12400	12400	0
464	20240503	130900	330126130	12400	12400	12400	12400	0
465	20240503	130800	330126130	12400	12400	12400	12400	0
466	20240503	130700	330126130	12400	12400	12400	12400	0
467	20240503	130600	330126130	12400	12400	12400	12400	0
468	20240503	130500	330126130	12400	12400	12400	12400	0
469	20240503	130400	330126130	12400	12400	12400	12400	0
470	20240503	130300	330126130	12400	12370	12400	12370	237
471	20240503	130200	327194410	12360	12380	12380	12360	606
472	20240503	130100	319701310	12400	12400	12400	12400	0
473	20240503	130000	319701310	12400	12400	12400	12400	0
474	20240503	125900	319701310	12400	12400	12400	12400	0
475	20240503	125800	319701310	12400	12400	12400	12400	0
476	20240503	125700	319701310	12400	12400	12400	12400	0
477	20240503	125600	319701310	12400	12400	12400	12400	0
478	20240503	125500	319701310	12400	12400	12400	12400	1
479	20240503	125400	319688910	12400	12400	12400	12400	1
480	20240503	125300	319676510	12390	12390	12390	12390	100
481	20240503	125200	318437510	12400	12400	12400	12400	0
482	20240503	125100	318437510	12400	12400	12400	12400	0
483	20240503	125000	318437510	12400	12400	12400	12400	1
484	20240503	124900	318425110	12380	12380	12380	12380	0
485	20240503	124800	318425110	12380	12380	12380	12380	0
486	20240503	124700	318425110	12380	12380	12380	12380	50
487	20240503	124600	317806110	12380	12380	12380	12380	0
488	20240503	124500	317806110	12380	12380	12380	12380	0
489	20240503	124400	317806110	12380	12380	12380	12380	0
490	20240503	124300	317806110	12380	12380	12380	12380	41
491	20240503	124200	317298530	12380	12380	12380	12380	49
492	20240503	124100	316691910	12380	12380	12380	12380	0
493	20240503	124000	316691910	12380	12380	12380	12380	0
494	20240503	123900	316691910	12380	12380	12380	12380	0
495	20240503	123800	316691910	12380	12380	12380	12380	0
496	20240503	123700	316691910	12380	12380	12380	12380	0
497	20240503	123600	316691910	12380	12380	12380	12380	1
498	20240503	123500	316679530	12370	12370	12370	12370	0
499	20240503	123400	316679530	12370	12370	12370	12370	0
500	20240503	123300	316679530	12370	12370	12370	12370	0
501	20240503	123200	316679530	12370	12390	12390	12370	300
502	20240503	123100	312965890	12390	12390	12390	12390	0
503	20240503	123000	312965890	12390	12390	12390	12390	0
504	20240503	122900	312965890	12390	12390	12390	12390	0
505	20240503	122800	312965890	12390	12390	12390	12390	0
506	20240503	122700	312965890	12390	12390	12390	12390	100
507	20240503	122600	311726890	12390	12390	12390	12390	2
508	20240503	122500	311702110	12390	12390	12390	12390	0
509	20240503	122400	311702110	12390	12390	12390	12390	0
510	20240503	122300	311702110	12390	12390	12390	12390	0
511	20240503	122200	311702110	12390	12390	12390	12390	6
512	20240503	122100	311627770	12390	12390	12390	12390	0
513	20240503	122000	311627770	12390	12390	12390	12390	0
514	20240503	121900	311627770	12390	12390	12390	12390	19
515	20240503	121800	311392360	12400	12400	12400	12400	0
516	20240503	121700	311392360	12400	12400	12400	12400	1
517	20240503	121600	311379960	12390	12390	12390	12390	10
518	20240503	121500	311256060	12410	12410	12410	12410	0
519	20240503	121400	311256060	12410	12410	12410	12410	2
520	20240503	121300	311231240	12390	12390	12390	12390	0
521	20240503	121200	311231240	12390	12400	12400	12390	20
522	20240503	121100	310983330	12420	12420	12420	12420	0
523	20240503	121000	310983330	12420	12420	12420	12420	0
524	20240503	120900	310983330	12420	12420	12420	12420	0
525	20240503	120800	310983330	12420	12420	12420	12420	0
526	20240503	120700	310983330	12420	12420	12420	12420	0
527	20240503	120600	310983330	12420	12420	12420	12420	0
528	20240503	120500	310983330	12420	12420	12420	12420	0
529	20240503	120400	310983330	12420	12420	12420	12420	0
530	20240503	120300	310983330	12420	12410	12420	12410	144
531	20240503	120200	309196270	12410	12410	12410	12410	10
532	20240503	120100	309072170	12420	12410	12420	12410	718
533	20240503	120000	300160590	12410	12410	12410	12410	1
534	20240503	115900	300148180	12400	12390	12400	12390	690
535	20240503	115800	291594080	12410	12410	12410	12410	1
536	20240503	115700	291581670	12400	12400	12400	12400	0
537	20240503	115600	291581670	12400	12400	12400	12400	0
538	20240503	115500	291581670	12400	12400	12400	12400	0
539	20240503	115400	291581670	12400	12400	12400	12400	0
540	20240503	115300	291581670	12400	12400	12400	12400	382
541	20240503	115200	286844870	12400	12400	12400	12400	0
542	20240503	115100	286844870	12400	12400	12400	12400	0
543	20240503	115000	286844870	12400	12400	12400	12400	0
544	20240503	114900	286844870	12400	12400	12400	12400	0
545	20240503	114800	286844870	12400	12400	12400	12400	0
546	20240503	114700	286844870	12400	12400	12400	12400	0
547	20240503	114600	286844870	12400	12400	12400	12400	0
548	20240503	114500	286844870	12400	12400	12400	12400	0
549	20240503	114400	286844870	12400	12400	12400	12400	0
550	20240503	114300	286844870	12400	12400	12400	12400	0
551	20240503	114200	286844870	12400	12400	12400	12400	0
552	20240503	114100	286844870	12400	12400	12400	12400	0
553	20240503	114000	286844870	12400	12400	12400	12400	0
554	20240503	113900	286844870	12400	12400	12400	12400	0
555	20240503	113800	286844870	12400	12400	12400	12400	0
556	20240503	113700	286844870	12400	12400	12400	12400	0
557	20240503	113600	286844870	12400	12400	12400	12400	0
558	20240503	113500	286844870	12400	12400	12400	12400	0
559	20240503	113400	286844870	12400	12400	12400	12400	0
560	20240503	113300	286844870	12400	12400	12400	12400	1
561	20240503	113200	286832470	12400	12400	12400	12400	0
562	20240503	113100	286832470	12400	12400	12400	12400	0
563	20240503	113000	286832470	12400	12400	12400	12400	0
564	20240503	112900	286832470	12400	12400	12400	12400	0
565	20240503	112800	286832470	12400	12400	12400	12400	1
566	20240503	112700	286820070	12360	12360	12360	12360	0
567	20240503	112600	286820070	12360	12360	12360	12360	0
568	20240503	112500	286820070	12360	12360	12380	12360	183
569	20240503	112400	284558150	12380	12380	12380	12380	2
570	20240503	112300	284533390	12380	12380	12380	12380	60
571	20240503	112200	283790590	12400	12390	12400	12390	231
572	20240503	112100	280928490	12380	12380	12380	12380	0
573	20240503	112000	280928490	12380	12380	12380	12380	0
574	20240503	111900	280928490	12380	12380	12380	12380	0
575	20240503	111800	280928490	12380	12380	12380	12380	0
576	20240503	111700	280928490	12380	12380	12380	12380	0
577	20240503	111600	280928490	12380	12380	12380	12380	0
578	20240503	111500	280928490	12380	12380	12380	12380	100
579	20240503	111400	279690490	12380	12380	12380	12380	0
580	20240503	111300	279690490	12380	12380	12380	12380	1
581	20240503	111200	279678110	12380	12360	12380	12360	5
582	20240503	111100	279616290	12360	12360	12360	12360	1
583	20240503	111000	279603930	12400	12400	12400	12400	1
584	20240503	110900	279591530	12410	12410	12410	12410	0
585	20240503	110800	279591530	12410	12360	12410	12360	3
586	20240503	110700	279554400	12360	12360	12360	12360	0
587	20240503	110600	279554400	12360	12400	12400	12360	28
588	20240503	110500	279207520	12410	12410	12410	12410	0
589	20240503	110400	279207520	12410	12410	12410	12410	0
590	20240503	110300	279207520	12410	12410	12410	12410	1
591	20240503	110200	279195110	12410	12410	12410	12410	0
592	20240503	110100	279195110	12410	12410	12410	12410	0
593	20240503	110000	279195110	12410	12410	12410	12410	1
594	20240503	105900	279182700	12350	12350	12350	12350	39
595	20240503	105800	278701050	12350	12350	12350	12350	0
596	20240503	105700	278701050	12350	12350	12350	12350	0
597	20240503	105600	278701050	12350	12350	12350	12350	0
598	20240503	105500	278701050	12350	12350	12350	12350	215
599	20240503	105400	276045800	12350	12410	12410	12350	401
600	20240503	105300	271091680	12410	12410	12410	12410	30
601	20240503	105200	270719380	12410	12410	12410	12410	1
602	20240503	105100	270706970	12410	12410	12410	12410	4
603	20240503	105000	270657330	12360	12370	12370	12360	301
604	20240503	104900	266936530	12370	12370	12370	12370	250
605	20240503	104800	263844030	12370	12370	12370	12370	750
606	20240503	104700	254566530	12370	12410	12410	12370	670
607	20240503	104600	246276430	12410	12410	12410	12410	0
608	20240503	104500	246276430	12410	12410	12410	12410	0
609	20240503	104400	246276430	12410	12410	12410	12410	0
610	20240503	104300	246276430	12410	12410	12410	12410	1
611	20240503	104200	246264020	12380	12380	12380	12380	1
612	20240503	104100	246251640	12380	12380	12380	12380	0
613	20240503	104000	246251640	12380	12400	12400	12380	354
614	20240503	103900	241867210	12400	12400	12400	12400	114
615	20240503	103800	240453610	12410	12410	12410	12410	0
616	20240503	103700	240453610	12410	12410	12410	12410	1
617	20240503	103600	240441200	12400	12400	12400	12400	0
618	20240503	103500	240441200	12400	12400	12400	12400	0
619	20240503	103400	240441200	12400	12400	12400	12400	8
620	20240503	103300	240342000	12410	12410	12410	12410	1
621	20240503	103200	240329590	12390	12390	12390	12390	0
622	20240503	103100	240329590	12390	12390	12390	12390	0
623	20240503	103000	240329590	12390	12390	12390	12390	0
624	20240503	102900	240329590	12390	12400	12400	12390	500
625	20240503	102800	234130690	12400	12410	12410	12400	75
626	20240503	102700	233200650	12410	12410	12410	12410	28
627	20240503	102600	232853170	12420	12420	12420	12420	0
628	20240503	102500	232853170	12420	12420	12420	12420	0
629	20240503	102400	232853170	12420	12420	12420	12420	2
630	20240503	102300	232828330	12430	12430	12430	12430	0
631	20240503	102200	232828330	12430	12430	12430	12430	0
632	20240503	102100	232828330	12430	12430	12430	12430	0
633	20240503	102000	232828330	12430	12430	12430	12430	1
634	20240503	101900	232815900	12410	12410	12410	12410	0
635	20240503	101800	232815900	12410	12430	12430	12410	101
636	20240503	101700	231562470	12420	12420	12420	12420	141
637	20240503	101600	229811250	12430	12430	12430	12430	23
638	20240503	101500	229525360	12450	12450	12450	12450	0
639	20240503	101400	229525360	12450	12450	12450	12450	2
640	20240503	101300	229500460	12420	12420	12420	12420	0
641	20240503	101200	229500460	12420	12420	12420	12420	0
642	20240503	101100	229500460	12420	12450	12450	12420	102
643	20240503	101000	228233560	12420	12420	12420	12420	0
644	20240503	100900	228233560	12420	12430	12450	12420	481
645	20240503	100800	222257490	12450	12450	12450	12450	100
646	20240503	100700	221012490	12450	12450	12450	12450	0
647	20240503	100600	221012490	12450	12450	12450	12450	0
648	20240503	100500	221012490	12450	12450	12450	12450	3
649	20240503	100400	220975140	12450	12450	12450	12450	50
650	20240503	100300	220352640	12430	12430	12430	12430	99
651	20240503	100200	219122070	12450	12450	12450	12450	0
652	20240503	100100	219122070	12450	12450	12450	12450	64
653	20240503	100000	218325270	12460	12460	12460	12460	0
654	20240503	095900	218325270	12460	12460	12460	12460	0
655	20240503	095800	218325270	12460	12460	12460	12460	0
656	20240503	095700	218325270	12460	12460	12460	12460	2
657	20240503	095600	218300350	12460	12420	12460	12420	75
658	20240503	095500	217367210	12420	12440	12440	12420	13
659	20240503	095400	217205690	12440	12430	12440	12430	2
660	20240503	095300	217180820	12410	12410	12410	12410	9
661	20240503	095200	217069130	12410	12410	12410	12410	0
662	20240503	095100	217069130	12410	12410	12410	12410	1
663	20240503	095000	217056720	12390	12380	12390	12380	56
664	20240503	094900	216362890	12390	12390	12390	12390	24
665	20240503	094800	216065530	12390	12390	12390	12390	1
666	20240503	094700	216053140	12380	12380	12380	12380	10
667	20240503	094600	215929340	12380	12390	12390	12380	484
668	20240503	094500	209936960	12390	12390	12390	12390	0
669	20240503	094400	209936960	12390	12380	12390	12370	613
670	20240503	094300	202347640	12380	12380	12380	12370	447
671	20240503	094200	196816730	12380	12380	12380	12370	92
672	20240503	094100	195677890	12380	12370	12380	12370	224
673	20240503	094000	192904990	12370	12380	12380	12370	24
674	20240503	093900	192608100	12380	12380	12380	12380	2
675	20240503	093800	192583340	12360	12360	12360	12360	404
676	20240503	093700	187589900	12360	12380	12380	12360	224
677	20240503	093600	184817660	12380	12400	12400	12380	522
678	20240503	093500	178349520	12400	12430	12430	12400	127
679	20240503	093400	176773570	12430	12440	12440	12410	28
680	20240503	093300	176425830	12400	12400	12400	12400	0
681	20240503	093200	176425830	12400	12440	12440	12400	648
682	20240503	093100	168368290	12430	12430	12430	12430	0
683	20240503	093000	168368290	12430	12420	12430	12420	243
684	20240503	092900	165347910	12430	12440	12440	12430	859
685	20240503	092800	154663470	12440	12450	12450	12440	139
686	20240503	092700	152933040	12450	12440	12450	12440	78
687	20240503	092600	151962470	12440	12440	12450	12440	597
688	20240503	092500	144531290	12450	12460	12460	12450	51
689	20240503	092400	143896330	12450	12460	12460	12450	699
690	20240503	092300	135192980	12450	12460	12460	12450	146
691	20240503	092200	133373870	12460	12460	12460	12460	11
692	20240503	092100	133236810	12470	12480	12490	12470	117
693	20240503	092000	131777490	12500	12470	12500	12470	46
694	20240503	091900	131203740	12480	12500	12510	12480	1155
695	20240503	091800	116777580	12510	12500	12510	12500	12
696	20240503	091700	116627560	12500	12490	12500	12490	657
697	20240503	091600	108421610	12490	12500	12500	12490	280
698	20240503	091500	104922710	12500	12500	12500	12500	42
699	20240503	091400	104397710	12500	12500	12500	12500	162
700	20240503	091300	102372710	12520	12500	12520	12500	204
701	20240503	091200	99822650	12520	12520	12520	12520	3
702	20240503	091100	99785090	12490	12530	12530	12490	11
703	20240503	091000	99647300	12530	12530	12530	12530	30
704	20240503	090900	99271400	12540	12540	12540	12540	100
705	20240503	090800	98017400	12540	12540	12540	12530	115
706	20240503	090700	96575900	12540	12500	12540	12500	6685
707	20240503	090600	12994060	12510	12510	12510	12510	7
708	20240503	090500	12906490	12510	12510	12510	12510	1
709	20240503	090400	12893980	12520	12530	12530	12470	46
710	20240503	090300	12319620	12530	12460	12530	12460	61
711	20240503	090200	11559420	12460	12470	12470	12460	339
712	20240503	090100	7333480	12460	12500	12500	12460	70
713	20240503	090000	6459280	12510	12570	12570	12510	513