KissMeData/294570/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	210600	225893010	17700	17700	17700	17700	202
3	20240503	210500	225893010	17700	17700	17700	17700	0
4	20240503	210400	225893010	17700	17700	17700	17700	0
5	20240503	210300	225893010	17700	17700	17700	17700	0
6	20240503	210200	225893010	17700	17700	17700	17700	0
7	20240503	210100	225893010	17700	17700	17700	17700	0
8	20240503	210000	225893010	17700	17700	17700	17700	0
9	20240503	205900	225893010	17700	17700	17700	17700	0
10	20240503	205800	225893010	17700	17700	17700	17700	0
11	20240503	205700	225893010	17700	17700	17700	17700	0
12	20240503	205600	225893010	17700	17700	17700	17700	0
13	20240503	205500	225893010	17700	17700	17700	17700	0
14	20240503	205400	225893010	17700	17700	17700	17700	0
15	20240503	205300	225893010	17700	17700	17700	17700	0
16	20240503	205200	225893010	17700	17700	17700	17700	0
17	20240503	205100	225893010	17700	17700	17700	17700	0
18	20240503	205000	225893010	17700	17700	17700	17700	0
19	20240503	204900	225893010	17700	17700	17700	17700	0
20	20240503	204800	225893010	17700	17700	17700	17700	0
21	20240503	204700	225893010	17700	17700	17700	17700	0
22	20240503	204600	225893010	17700	17700	17700	17700	0
23	20240503	204500	225893010	17700	17700	17700	17700	0
24	20240503	204400	225893010	17700	17700	17700	17700	0
25	20240503	204300	225893010	17700	17700	17700	17700	0
26	20240503	204200	225893010	17700	17700	17700	17700	0
27	20240503	204100	225893010	17700	17700	17700	17700	0
28	20240503	204000	225893010	17700	17700	17700	17700	0
29	20240503	203900	225893010	17700	17700	17700	17700	0
30	20240503	203800	225893010	17700	17700	17700	17700	0
31	20240503	203700	225893010	17700	17700	17700	17700	0
32	20240503	203600	225893010	17700	17700	17700	17700	202
33	20240503	203500	225893010	17700	17700	17700	17700	0
34	20240503	203400	225893010	17700	17700	17700	17700	0
35	20240503	203300	225893010	17700	17700	17700	17700	0
36	20240503	203200	225893010	17700	17700	17700	17700	0
37	20240503	203100	225893010	17700	17700	17700	17700	0
38	20240503	203000	225893010	17700	17700	17700	17700	0
39	20240503	202900	225893010	17700	17700	17700	17700	0
40	20240503	202800	225893010	17700	17700	17700	17700	0
41	20240503	202700	225893010	17700	17700	17700	17700	0
42	20240503	202600	225893010	17700	17700	17700	17700	0
43	20240503	202500	225893010	17700	17700	17700	17700	0
44	20240503	202400	225893010	17700	17700	17700	17700	0
45	20240503	202300	225893010	17700	17700	17700	17700	0
46	20240503	202200	225893010	17700	17700	17700	17700	0
47	20240503	202100	225893010	17700	17700	17700	17700	0
48	20240503	202000	225893010	17700	17700	17700	17700	0
49	20240503	201900	225893010	17700	17700	17700	17700	0
50	20240503	201800	225893010	17700	17700	17700	17700	0
51	20240503	201700	225893010	17700	17700	17700	17700	0
52	20240503	201600	225893010	17700	17700	17700	17700	0
53	20240503	201500	225893010	17700	17700	17700	17700	0
54	20240503	201400	225893010	17700	17700	17700	17700	0
55	20240503	201300	225893010	17700	17700	17700	17700	0
56	20240503	201200	225893010	17700	17700	17700	17700	0
57	20240503	201100	225893010	17700	17700	17700	17700	0
58	20240503	201000	225893010	17700	17700	17700	17700	0
59	20240503	200900	225893010	17700	17700	17700	17700	0
60	20240503	200800	225893010	17700	17700	17700	17700	0
61	20240503	200700	225893010	17700	17700	17700	17700	0
62	20240503	200600	225893010	17700	17700	17700	17700	202
63	20240503	200500	225893010	17700	17700	17700	17700	0
64	20240503	200400	225893010	17700	17700	17700	17700	0
65	20240503	200300	225893010	17700	17700	17700	17700	0
66	20240503	200200	225893010	17700	17700	17700	17700	0
67	20240503	200100	225893010	17700	17700	17700	17700	0
68	20240503	200000	225893010	17700	17700	17700	17700	0
69	20240503	195900	225893010	17700	17700	17700	17700	0
70	20240503	195800	225893010	17700	17700	17700	17700	0
71	20240503	195700	225893010	17700	17700	17700	17700	0
72	20240503	195600	225893010	17700	17700	17700	17700	0
73	20240503	195500	225893010	17700	17700	17700	17700	0
74	20240503	195400	225893010	17700	17700	17700	17700	0
75	20240503	195300	225893010	17700	17700	17700	17700	0
76	20240503	195200	225893010	17700	17700	17700	17700	0
77	20240503	195100	225893010	17700	17700	17700	17700	0
78	20240503	195000	225893010	17700	17700	17700	17700	0
79	20240503	194900	225893010	17700	17700	17700	17700	0
80	20240503	194800	225893010	17700	17700	17700	17700	0
81	20240503	194700	225893010	17700	17700	17700	17700	0
82	20240503	194600	225893010	17700	17700	17700	17700	0
83	20240503	194500	225893010	17700	17700	17700	17700	0
84	20240503	194400	225893010	17700	17700	17700	17700	0
85	20240503	194300	225893010	17700	17700	17700	17700	0
86	20240503	194200	225893010	17700	17700	17700	17700	0
87	20240503	194100	225893010	17700	17700	17700	17700	0
88	20240503	194000	225893010	17700	17700	17700	17700	0
89	20240503	193900	225893010	17700	17700	17700	17700	0
90	20240503	193800	225893010	17700	17700	17700	17700	0
91	20240503	193700	225893010	17700	17700	17700	17700	0
92	20240503	193600	225893010	17700	17700	17700	17700	202
93	20240503	193500	225893010	17700	17700	17700	17700	0
94	20240503	193400	225893010	17700	17700	17700	17700	0
95	20240503	193300	225893010	17700	17700	17700	17700	0
96	20240503	193200	225893010	17700	17700	17700	17700	0
97	20240503	193100	225893010	17700	17700	17700	17700	0
98	20240503	193000	225893010	17700	17700	17700	17700	0
99	20240503	192900	225893010	17700	17700	17700	17700	0
100	20240503	192800	225893010	17700	17700	17700	17700	0
101	20240503	192700	225893010	17700	17700	17700	17700	0
102	20240503	192600	225893010	17700	17700	17700	17700	0
103	20240503	192500	225893010	17700	17700	17700	17700	0
104	20240503	192400	225893010	17700	17700	17700	17700	0
105	20240503	192300	225893010	17700	17700	17700	17700	0
106	20240503	192200	225893010	17700	17700	17700	17700	0
107	20240503	192100	225893010	17700	17700	17700	17700	0
108	20240503	192000	225893010	17700	17700	17700	17700	0
109	20240503	191900	225893010	17700	17700	17700	17700	0
110	20240503	191800	225893010	17700	17700	17700	17700	0
111	20240503	191700	225893010	17700	17700	17700	17700	0
112	20240503	191600	225893010	17700	17700	17700	17700	0
113	20240503	191500	225893010	17700	17700	17700	17700	0
114	20240503	191400	225893010	17700	17700	17700	17700	0
115	20240503	191300	225893010	17700	17700	17700	17700	0
116	20240503	191200	225893010	17700	17700	17700	17700	0
117	20240503	191100	225893010	17700	17700	17700	17700	0
118	20240503	191000	225893010	17700	17700	17700	17700	0
119	20240503	190900	225893010	17700	17700	17700	17700	0
120	20240503	190800	225893010	17700	17700	17700	17700	0
121	20240503	190700	225893010	17700	17700	17700	17700	0
122	20240503	190600	225893010	17700	17700	17700	17700	202
123	20240503	190500	225893010	17700	17700	17700	17700	0
124	20240503	190400	225893010	17700	17700	17700	17700	0
125	20240503	190300	225893010	17700	17700	17700	17700	0
126	20240503	190200	225893010	17700	17700	17700	17700	0
127	20240503	190100	225893010	17700	17700	17700	17700	0
128	20240503	190000	225893010	17700	17700	17700	17700	0
129	20240503	185900	225893010	17700	17700	17700	17700	0
130	20240503	185800	225893010	17700	17700	17700	17700	0
131	20240503	185700	225893010	17700	17700	17700	17700	0
132	20240503	185600	225893010	17700	17700	17700	17700	0
133	20240503	185500	225893010	17700	17700	17700	17700	0
134	20240503	185400	225893010	17700	17700	17700	17700	0
135	20240503	185300	225893010	17700	17700	17700	17700	0
136	20240503	185200	225893010	17700	17700	17700	17700	0
137	20240503	185100	225893010	17700	17700	17700	17700	0
138	20240503	185000	225893010	17700	17700	17700	17700	0
139	20240503	184900	225893010	17700	17700	17700	17700	0
140	20240503	184800	225893010	17700	17700	17700	17700	0
141	20240503	184700	225893010	17700	17700	17700	17700	0
142	20240503	184600	225893010	17700	17700	17700	17700	0
143	20240503	184500	225893010	17700	17700	17700	17700	0
144	20240503	184400	225893010	17700	17700	17700	17700	0
145	20240503	184300	225893010	17700	17700	17700	17700	0
146	20240503	184200	225893010	17700	17700	17700	17700	0
147	20240503	184100	225893010	17700	17700	17700	17700	0
148	20240503	184000	225893010	17700	17700	17700	17700	0
149	20240503	183900	225893010	17700	17700	17700	17700	0
150	20240503	183800	225893010	17700	17700	17700	17700	0
151	20240503	183700	225893010	17700	17700	17700	17700	0
152	20240503	183600	225893010	17700	17700	17700	17700	202
153	20240503	183500	225893010	17700	17700	17700	17700	0
154	20240503	183400	225893010	17700	17700	17700	17700	0
155	20240503	183300	225893010	17700	17700	17700	17700	0
156	20240503	183200	225893010	17700	17700	17700	17700	0
157	20240503	183100	225893010	17700	17700	17700	17700	0
158	20240503	183000	225893010	17700	17700	17700	17700	0
159	20240503	182900	225893010	17700	17700	17700	17700	0
160	20240503	182800	225893010	17700	17700	17700	17700	0
161	20240503	182700	225893010	17700	17700	17700	17700	0
162	20240503	182600	225893010	17700	17700	17700	17700	0
163	20240503	182500	225893010	17700	17700	17700	17700	0
164	20240503	182400	225893010	17700	17700	17700	17700	0
165	20240503	182300	225893010	17700	17700	17700	17700	0
166	20240503	182200	225893010	17700	17700	17700	17700	0
167	20240503	182100	225893010	17700	17700	17700	17700	0
168	20240503	182000	225893010	17700	17700	17700	17700	0
169	20240503	181900	225893010	17700	17700	17700	17700	0
170	20240503	181800	225893010	17700	17700	17700	17700	0
171	20240503	181700	225893010	17700	17700	17700	17700	0
172	20240503	181600	225893010	17700	17700	17700	17700	0
173	20240503	181500	225893010	17700	17700	17700	17700	0
174	20240503	181400	225893010	17700	17700	17700	17700	0
175	20240503	181300	225893010	17700	17700	17700	17700	0
176	20240503	181200	225893010	17700	17700	17700	17700	0
177	20240503	181100	225893010	17700	17700	17700	17700	0
178	20240503	181000	225893010	17700	17700	17700	17700	0
179	20240503	180900	225893010	17700	17700	17700	17700	0
180	20240503	180800	225893010	17700	17700	17700	17700	0
181	20240503	180700	225893010	17700	17700	17700	17700	0
182	20240503	180600	225893010	17700	17700	17700	17700	202
183	20240503	180500	225893010	17700	17700	17700	17700	0
184	20240503	180400	225893010	17700	17700	17700	17700	0
185	20240503	180300	225893010	17700	17700	17700	17700	0
186	20240503	180200	225893010	17700	17700	17700	17700	0
187	20240503	180100	225893010	17700	17700	17700	17700	0
188	20240503	180000	225893010	17700	17700	17700	17700	0
189	20240503	175900	225893010	17700	17700	17700	17700	0
190	20240503	175800	225893010	17700	17700	17700	17700	0
191	20240503	175700	225893010	17700	17700	17700	17700	0
192	20240503	175600	225893010	17700	17700	17700	17700	0
193	20240503	175500	225893010	17700	17700	17700	17700	0
194	20240503	175400	225893010	17700	17700	17700	17700	0
195	20240503	175300	225893010	17700	17700	17700	17700	0
196	20240503	175200	225893010	17700	17700	17700	17700	0
197	20240503	175100	225893010	17700	17700	17700	17700	0
198	20240503	175000	225893010	17700	17700	17700	17700	0
199	20240503	174900	225893010	17700	17700	17700	17700	0
200	20240503	174800	225893010	17700	17700	17700	17700	0
201	20240503	174700	225893010	17700	17700	17700	17700	0
202	20240503	174600	225893010	17700	17700	17700	17700	0
203	20240503	174500	225893010	17700	17700	17700	17700	0
204	20240503	174400	225893010	17700	17700	17700	17700	0
205	20240503	174300	225893010	17700	17700	17700	17700	0
206	20240503	174200	225893010	17700	17700	17700	17700	0
207	20240503	174100	225893010	17700	17700	17700	17700	0
208	20240503	174000	225893010	17700	17700	17700	17700	0
209	20240503	173900	225893010	17700	17700	17700	17700	0
210	20240503	173800	225893010	17700	17700	17700	17700	0
211	20240503	173700	225893010	17700	17700	17700	17700	0
212	20240503	173600	225893010	17700	17700	17700	17700	202
213	20240503	173500	225893010	17700	17700	17700	17700	0
214	20240503	173400	225893010	17700	17700	17700	17700	0
215	20240503	173300	225893010	17700	17700	17700	17700	0
216	20240503	173200	225893010	17700	17700	17700	17700	0
217	20240503	173100	225893010	17700	17700	17700	17700	0
218	20240503	173000	225893010	17700	17700	17700	17700	0
219	20240503	172900	225893010	17700	17700	17700	17700	0
220	20240503	172800	225893010	17700	17700	17700	17700	0
221	20240503	172700	225893010	17700	17700	17700	17700	0
222	20240503	172600	225893010	17700	17700	17700	17700	0
223	20240503	172500	225893010	17700	17700	17700	17700	0
224	20240503	172400	225893010	17700	17700	17700	17700	0
225	20240503	172300	225893010	17700	17700	17700	17700	0
226	20240503	172200	225893010	17700	17700	17700	17700	0
227	20240503	172100	225893010	17700	17700	17700	17700	0
228	20240503	172000	225893010	17700	17700	17700	17700	0
229	20240503	171900	225893010	17700	17700	17700	17700	0
230	20240503	171800	225893010	17700	17700	17700	17700	0
231	20240503	171700	225893010	17700	17700	17700	17700	0
232	20240503	171600	225893010	17700	17700	17700	17700	0
233	20240503	171500	225893010	17700	17700	17700	17700	0
234	20240503	171400	225893010	17700	17700	17700	17700	0
235	20240503	171300	225893010	17700	17700	17700	17700	0
236	20240503	171200	225893010	17700	17700	17700	17700	0
237	20240503	171100	225893010	17700	17700	17700	17700	0
238	20240503	171000	225893010	17700	17700	17700	17700	0
239	20240503	170900	225893010	17700	17700	17700	17700	0
240	20240503	170800	225893010	17700	17700	17700	17700	0
241	20240503	170700	225893010	17700	17700	17700	17700	0
242	20240503	170600	225893010	17700	17700	17700	17700	202
243	20240503	170500	225893010	17700	17700	17700	17700	0
244	20240503	170400	225893010	17700	17700	17700	17700	0
245	20240503	170300	225893010	17700	17700	17700	17700	0
246	20240503	170200	225893010	17700	17700	17700	17700	0
247	20240503	170100	225893010	17700	17700	17700	17700	0
248	20240503	170000	225893010	17700	17700	17700	17700	0
249	20240503	165900	225893010	17700	17700	17700	17700	0
250	20240503	165800	225893010	17700	17700	17700	17700	0
251	20240503	165700	225893010	17700	17700	17700	17700	0
252	20240503	165600	225893010	17700	17700	17700	17700	0
253	20240503	165500	225893010	17700	17700	17700	17700	0
254	20240503	165400	225893010	17700	17700	17700	17700	0
255	20240503	165300	225893010	17700	17700	17700	17700	0
256	20240503	165200	225893010	17700	17700	17700	17700	0
257	20240503	165100	225893010	17700	17700	17700	17700	0
258	20240503	165000	225893010	17700	17700	17700	17700	0
259	20240503	164900	225893010	17700	17700	17700	17700	0
260	20240503	164800	225893010	17700	17700	17700	17700	0
261	20240503	164700	225893010	17700	17700	17700	17700	0
262	20240503	164600	225893010	17700	17700	17700	17700	0
263	20240503	164500	225893010	17700	17700	17700	17700	0
264	20240503	164400	225893010	17700	17700	17700	17700	0
265	20240503	164300	225893010	17700	17700	17700	17700	0
266	20240503	164200	225893010	17700	17700	17700	17700	0
267	20240503	164100	225893010	17700	17700	17700	17700	0
268	20240503	164000	225893010	17700	17700	17700	17700	0
269	20240503	163900	225893010	17700	17700	17700	17700	0
270	20240503	163800	225893010	17700	17700	17700	17700	0
271	20240503	163700	225893010	17700	17700	17700	17700	0
272	20240503	163600	225893010	17700	17700	17700	17700	202
273	20240503	163500	225893010	17700	17700	17700	17700	0
274	20240503	163400	225893010	17700	17700	17700	17700	0
275	20240503	163300	225893010	17700	17700	17700	17700	0
276	20240503	163200	225893010	17700	17700	17700	17700	0
277	20240503	163100	225893010	17700	17700	17700	17700	0
278	20240503	163000	225893010	17700	17700	17700	17700	0
279	20240503	162900	225893010	17700	17700	17700	17700	0
280	20240503	162800	225893010	17700	17700	17700	17700	0
281	20240503	162700	225893010	17700	17700	17700	17700	0
282	20240503	162600	225893010	17700	17700	17700	17700	0
283	20240503	162500	225893010	17700	17700	17700	17700	0
284	20240503	162400	225893010	17700	17700	17700	17700	0
285	20240503	162300	225893010	17700	17700	17700	17700	0
286	20240503	162200	225893010	17700	17700	17700	17700	0
287	20240503	162100	225893010	17700	17700	17700	17700	0
288	20240503	162000	225893010	17700	17700	17700	17700	0
289	20240503	161900	225893010	17700	17700	17700	17700	0
290	20240503	161800	225893010	17700	17700	17700	17700	0
291	20240503	161700	225893010	17700	17700	17700	17700	0
292	20240503	161600	225893010	17700	17700	17700	17700	0
293	20240503	161500	225893010	17700	17700	17700	17700	0
294	20240503	161400	225893010	17700	17700	17700	17700	0
295	20240503	161300	225893010	17700	17700	17700	17700	0
296	20240503	161200	225893010	17700	17700	17700	17700	0
297	20240503	161100	225893010	17700	17700	17700	17700	0
298	20240503	161000	225893010	17700	17700	17700	17700	0
299	20240503	160900	225893010	17700	17700	17700	17700	0
300	20240503	160800	225893010	17700	17700	17700	17700	0
301	20240503	160700	225893010	17700	17700	17700	17700	0
302	20240503	160600	225893010	17700	17700	17700	17700	202
303	20240503	160500	225893010	17700	17700	17700	17700	0
304	20240503	160400	225893010	17700	17700	17700	17700	0
305	20240503	160300	225893010	17700	17700	17700	17700	0
306	20240503	160200	225893010	17700	17700	17700	17700	0
307	20240503	160100	225893010	17700	17700	17700	17700	0
308	20240503	160000	225893010	17700	17700	17700	17700	0
309	20240503	155900	225893010	17700	17700	17700	17700	0
310	20240503	155800	225893010	17700	17700	17700	17700	0
311	20240503	155700	225893010	17700	17700	17700	17700	0
312	20240503	155600	225893010	17700	17700	17700	17700	0
313	20240503	155500	225893010	17700	17700	17700	17700	0
314	20240503	155400	225893010	17700	17700	17700	17700	0
315	20240503	155300	225893010	17700	17700	17700	17700	0
316	20240503	155200	225893010	17700	17700	17700	17700	0
317	20240503	155100	225893010	17700	17700	17700	17700	0
318	20240503	155000	225893010	17700	17700	17700	17700	0
319	20240503	154900	225893010	17700	17700	17700	17700	0
320	20240503	154800	225893010	17700	17700	17700	17700	0
321	20240503	154700	225893010	17700	17700	17700	17700	0
322	20240503	154600	225893010	17700	17700	17700	17700	0
323	20240503	154500	225893010	17700	17700	17700	17700	0
324	20240503	154400	225893010	17700	17700	17700	17700	0
325	20240503	154300	225893010	17700	17700	17700	17700	0
326	20240503	154200	225893010	17700	17700	17700	17700	0
327	20240503	154100	225893010	17700	17700	17700	17700	0
328	20240503	154000	225893010	17700	17700	17700	17700	0
329	20240503	153900	225893010	17700	17700	17700	17700	0
330	20240503	153800	225893010	17700	17700	17700	17700	0
331	20240503	153700	225893010	17700	17700	17700	17700	0
332	20240503	153600	225893010	17700	17700	17700	17700	202
333	20240503	153500	225893010	17700	17700	17700	17700	0
334	20240503	153400	225893010	17700	17700	17700	17700	0
335	20240503	153300	225893010	17700	17700	17700	17700	0
336	20240503	153200	225893010	17700	17700	17700	17700	0
337	20240503	153100	225893010	17700	17700	17700	17700	0
338	20240503	153000	225893010	17700	17700	17700	17700	202
339	20240503	152900	222317610	17840	17840	17840	17840	0
340	20240503	152800	222317610	17840	17840	17840	17840	0
341	20240503	152700	222317610	17840	17840	17840	17840	0
342	20240503	152600	222317610	17840	17840	17840	17840	0
343	20240503	152500	222317610	17840	17840	17840	17840	0
344	20240503	152400	222317610	17840	17840	17840	17840	0
345	20240503	152300	222317610	17840	17840	17840	17840	0
346	20240503	152200	222317610	17840	17840	17840	17840	0
347	20240503	152100	222317610	17840	17840	17840	17840	0
348	20240503	152000	222317610	17840	17840	17840	17840	0
349	20240503	151900	222317610	17840	17750	17840	17750	4
350	20240503	151800	222246520	17850	17850	17850	17850	0
351	20240503	151700	222246520	17850	17850	17850	17850	0
352	20240503	151600	222246520	17850	17850	17850	17850	0
353	20240503	151500	222246520	17850	17750	17850	17750	8
354	20240503	151400	222104150	17850	17850	17850	17850	0
355	20240503	151300	222104150	17850	17850	17850	17850	0
356	20240503	151200	222104150	17850	17840	17850	17840	4
357	20240503	151100	222032780	17750	17750	17750	17750	3
358	20240503	151000	221979530	17850	17850	17850	17850	1
359	20240503	150900	221961680	17850	17850	17850	17850	0
360	20240503	150800	221961680	17850	17850	17850	17850	0
361	20240503	150700	221961680	17850	17850	17850	17850	0
362	20240503	150600	221961680	17850	17850	17850	17850	9
363	20240503	150500	221801030	17850	17850	17850	17850	0
364	20240503	150400	221801030	17850	17730	17850	17710	75
365	20240503	150300	220471300	17840	17750	17850	17740	41
366	20240503	150200	219742290	17750	17750	17750	17750	0
367	20240503	150100	219742290	17750	17790	17790	17750	122
368	20240503	150000	217575300	17850	17790	17850	17790	2
369	20240503	145900	217539660	17860	17860	17860	17860	0
370	20240503	145800	217539660	17860	17860	17860	17860	0
371	20240503	145700	217539660	17860	17800	17860	17800	2
372	20240503	145600	217504000	17790	17790	17790	17790	0
373	20240503	145500	217504000	17790	17790	17790	17790	1
374	20240503	145400	217486210	17800	17800	17800	17800	0
375	20240503	145300	217486210	17800	17800	17800	17800	0
376	20240503	145200	217486210	17800	17800	17800	17800	14
377	20240503	145100	217237010	17800	17800	17800	17800	1
378	20240503	145000	217219210	17860	17860	17860	17860	0
379	20240503	144900	217219210	17860	17800	17860	17800	2
380	20240503	144800	217183550	17860	17860	17860	17860	1
381	20240503	144700	217165690	17800	17800	17800	17800	0
382	20240503	144600	217165690	17800	17800	17800	17800	1
383	20240503	144500	217147890	17850	17850	17850	17850	0
384	20240503	144400	217147890	17850	17850	17850	17850	0
385	20240503	144300	217147890	17850	17850	17850	17850	1
386	20240503	144200	217130040	17860	17860	17860	17860	0
387	20240503	144100	217130040	17860	17860	17860	17860	0
388	20240503	144000	217130040	17860	17860	17860	17860	5
389	20240503	143900	217040740	17860	17860	17860	17860	0
390	20240503	143800	217040740	17860	17860	17860	17860	0
391	20240503	143700	217040740	17860	17820	17860	17800	29
392	20240503	143600	216524320	17820	17820	17820	17820	1
393	20240503	143500	216506500	17860	17860	17860	17860	0
394	20240503	143400	216506500	17860	17860	17860	17860	0
395	20240503	143300	216506500	17860	17860	17860	17860	0
396	20240503	143200	216506500	17860	17860	17860	17860	0
397	20240503	143100	216506500	17860	17860	17860	17860	0
398	20240503	143000	216506500	17860	17820	17860	17820	3
399	20240503	142900	216452980	17820	17820	17820	17820	0
400	20240503	142800	216452980	17820	17820	17820	17820	0
401	20240503	142700	216452980	17820	17820	17820	17820	54
402	20240503	142600	215490700	17830	17830	17830	17830	9
403	20240503	142500	215330230	17870	17870	17870	17870	0
404	20240503	142400	215330230	17870	17870	17870	17870	0
405	20240503	142300	215330230	17870	17870	17870	17870	0
406	20240503	142200	215330230	17870	17870	17870	17870	0
407	20240503	142100	215330230	17870	17830	17870	17830	8
408	20240503	142000	215187520	17830	17830	17830	17830	0
409	20240503	141900	215187520	17830	17830	17830	17830	1
410	20240503	141800	215169690	17840	17840	17840	17840	0
411	20240503	141700	215169690	17840	17840	17840	17840	0
412	20240503	141600	215169690	17840	17840	17840	17840	1
413	20240503	141500	215151850	17880	17880	17880	17880	0
414	20240503	141400	215151850	17880	17880	17880	17880	0
415	20240503	141300	215151850	17880	17880	17880	17880	0
416	20240503	141200	215151850	17880	17860	17880	17860	2
417	20240503	141100	215116110	17880	17880	17880	17880	0
418	20240503	141000	215116110	17880	17880	17880	17880	0
419	20240503	140900	215116110	17880	17880	17880	17880	0
420	20240503	140800	215116110	17880	17880	17880	17880	0
421	20240503	140700	215116110	17880	17860	17880	17860	2
422	20240503	140600	215080370	17830	17830	17830	17830	19
423	20240503	140500	214741600	17820	17820	17820	17820	0
424	20240503	140400	214741600	17820	17820	17820	17820	20
425	20240503	140300	214385200	17820	17820	17820	17820	0
426	20240503	140200	214385200	17820	17820	17820	17820	1
427	20240503	140100	214367380	17830	17840	17840	17830	6
428	20240503	140000	214260350	17840	17840	17840	17840	0
429	20240503	135900	214260350	17840	17870	17870	17840	59
430	20240503	135800	213207640	17860	17880	17880	17860	10
431	20240503	135700	213028900	17880	17900	17900	17880	82
432	20240503	135600	211562420	17910	17900	17910	17900	16
433	20240503	135500	211276010	17910	17920	17920	17910	361
434	20240503	135400	204808860	17930	17930	17930	17930	0
435	20240503	135300	204808860	17930	17930	17930	17930	1
436	20240503	135200	204790930	17930	17930	17930	17930	0
437	20240503	135100	204790930	17930	17930	17930	17930	1
438	20240503	135000	204773000	17930	17930	17930	17930	0
439	20240503	134900	204773000	17930	17930	17930	17930	1
440	20240503	134800	204755070	17950	17940	17950	17940	2
441	20240503	134700	204719180	17930	17930	17930	17930	1
442	20240503	134600	204701250	17920	17920	17920	17920	0
443	20240503	134500	204701250	17920	17920	17920	17920	0
444	20240503	134400	204701250	17920	17940	17940	17920	391
445	20240503	134300	197690610	17940	17940	17940	17940	8
446	20240503	134200	197547090	17940	17940	17940	17940	0
447	20240503	134100	197547090	17940	17940	17940	17940	0
448	20240503	134000	197547090	17940	17940	17940	17940	41
449	20240503	133900	196811550	17950	17950	17950	17950	0
450	20240503	133800	196811550	17950	17950	17950	17950	0
451	20240503	133700	196811550	17950	17940	17950	17940	2
452	20240503	133600	196775660	17950	17950	17950	17950	0
453	20240503	133500	196775660	17950	17950	17950	17950	0
454	20240503	133400	196775660	17950	17950	17950	17950	1
455	20240503	133300	196757710	17940	17940	17940	17940	162
456	20240503	133200	193851430	17940	17940	17940	17940	0
457	20240503	133100	193851430	17940	17930	17940	17930	104
458	20240503	133000	191986700	17930	17930	17930	17930	1
459	20240503	132900	191968770	17940	17940	17940	17940	0
460	20240503	132800	191968770	17940	17950	17950	17940	298
461	20240503	132700	186622640	17940	17940	17940	17940	0
462	20240503	132600	186622640	17940	17940	17940	17940	0
463	20240503	132500	186622640	17940	17940	17940	17940	0
464	20240503	132400	186622640	17940	17940	17940	17940	1
465	20240503	132300	186604700	17930	17930	17930	17930	1
466	20240503	132200	186586770	17930	17930	17930	17930	213
467	20240503	132100	182767680	17930	17930	17930	17930	1
468	20240503	132000	182749750	17940	17930	17940	17920	230
469	20240503	131900	178625930	17950	17950	17950	17950	1
470	20240503	131800	178607980	17950	17950	17950	17950	0
471	20240503	131700	178607980	17950	17950	17950	17950	0
472	20240503	131600	178607980	17950	17940	17950	17940	2
473	20240503	131500	178572090	17940	17940	17940	17940	1
474	20240503	131400	178554150	17940	17940	17940	17940	27
475	20240503	131300	178069770	17950	17950	17950	17950	0
476	20240503	131200	178069770	17950	17950	17950	17950	1
477	20240503	131100	178051820	17940	17940	17940	17940	0
478	20240503	131000	178051820	17940	17940	17940	17940	1
479	20240503	130900	178033880	17950	17950	17950	17950	0
480	20240503	130800	178033880	17950	17950	17950	17950	0
481	20240503	130700	178033880	17950	17950	17950	17950	1
482	20240503	130600	178015930	17950	17950	17950	17950	0
483	20240503	130500	178015930	17950	17950	17950	17950	0
484	20240503	130400	178015930	17950	17950	17960	17940	26
485	20240503	130300	177549450	17950	17950	17950	17950	78
486	20240503	130200	176149350	17950	17950	17950	17950	0
487	20240503	130100	176149350	17950	17950	17950	17950	1
488	20240503	130000	176131400	17940	17940	17940	17940	2
489	20240503	125900	176095520	17950	17950	17950	17950	0
490	20240503	125800	176095520	17950	17940	17950	17940	39
491	20240503	125700	175395480	17940	17940	17940	17940	0
492	20240503	125600	175395480	17940	17940	17940	17940	0
493	20240503	125500	175395480	17940	17940	17940	17940	1
494	20240503	125400	175377540	17940	17940	17940	17940	0
495	20240503	125300	175377540	17940	17940	17940	17940	17
496	20240503	125200	175072560	17940	17940	17940	17940	0
497	20240503	125100	175072560	17940	17940	17940	17940	1
498	20240503	125000	175054620	17950	17950	17950	17950	0
499	20240503	124900	175054620	17950	17950	17950	17950	0
500	20240503	124800	175054620	17950	17950	17950	17950	3
501	20240503	124700	175000770	17950	17950	17950	17950	0
502	20240503	124600	175000770	17950	17920	17950	17910	168
503	20240503	124500	171991650	17940	17940	17940	17940	0
504	20240503	124400	171991650	17940	17940	17940	17940	44
505	20240503	124300	171202290	17950	17950	17950	17950	0
506	20240503	124200	171202290	17950	17950	17950	17950	1
507	20240503	124100	171184340	17950	17950	17950	17950	2
508	20240503	124000	171148440	17950	17950	17950	17950	0
509	20240503	123900	171148440	17950	17950	17950	17950	2
510	20240503	123800	171112540	17950	17940	17950	17940	31
511	20240503	123700	170556100	17950	17950	17950	17950	0
512	20240503	123600	170556100	17950	17950	17950	17950	0
513	20240503	123500	170556100	17950	17950	17950	17950	0
514	20240503	123400	170556100	17950	17950	17950	17950	12
515	20240503	123300	170340700	17950	17910	17950	17910	61
516	20240503	123200	169247960	17920	17920	17920	17920	0
517	20240503	123100	169247960	17920	17910	17920	17910	2
518	20240503	123000	169212130	17920	17920	17920	17920	0
519	20240503	122900	169212130	17920	17920	17920	17920	1
520	20240503	122800	169194210	17930	17940	17950	17930	226
521	20240503	122700	165141910	17950	17940	17950	17940	2
522	20240503	122600	165106020	17950	17950	17950	17950	1
523	20240503	122500	165088070	17950	17950	17950	17950	1
524	20240503	122400	165070120	17950	17950	17950	17950	0
525	20240503	122300	165070120	17950	17950	17950	17950	0
526	20240503	122200	165070120	17950	17950	17950	17950	0
527	20240503	122100	165070120	17950	17930	17950	17930	51
528	20240503	122000	164155670	17930	17940	17940	17930	7
529	20240503	121900	164030150	17930	17930	17930	17930	7
530	20240503	121800	163904640	17940	17940	17940	17940	1
531	20240503	121700	163886700	17930	17930	17930	17930	28
532	20240503	121600	163384660	17940	17940	17940	17940	1
533	20240503	121500	163366720	17950	17950	17950	17950	1
534	20240503	121400	163348770	17940	17940	17940	17940	0
535	20240503	121300	163348770	17940	17940	17940	17940	0
536	20240503	121200	163348770	17940	17950	17950	17940	2
537	20240503	121100	163312880	17950	17950	17950	17950	0
538	20240503	121000	163312880	17950	17950	17950	17950	0
539	20240503	120900	163312880	17950	17950	17950	17950	2
540	20240503	120800	163276980	17960	17950	17960	17950	41
541	20240503	120700	162541020	17960	17960	17960	17960	0
542	20240503	120600	162541020	17960	17950	17960	17950	2
543	20240503	120500	162505110	17940	17940	17940	17940	1
544	20240503	120400	162487170	17960	17950	17960	17950	2
545	20240503	120300	162451260	17930	17930	17930	17930	1
546	20240503	120200	162433330	17930	17930	17930	17930	0
547	20240503	120100	162433330	17930	17930	17930	17930	1
548	20240503	120000	162415400	17960	17960	17960	17960	0
549	20240503	115900	162415400	17960	17930	17960	17930	5
550	20240503	115800	162325690	17930	17940	17940	17930	101
551	20240503	115700	160513790	17940	17950	17950	17940	294
552	20240503	115600	155237490	17950	17960	17960	17950	2
553	20240503	115500	155201580	17950	17960	17960	17950	2
554	20240503	115400	155165670	17960	17960	17960	17960	0
555	20240503	115300	155165670	17960	17960	17960	17960	1
556	20240503	115200	155147710	17950	17950	17950	17950	11
557	20240503	115100	154950260	17950	17950	17950	17950	1
558	20240503	115000	154932310	17960	17960	17960	17960	1
559	20240503	114900	154914350	17960	17960	17960	17960	0
560	20240503	114800	154914350	17960	17960	17960	17960	0
561	20240503	114700	154914350	17960	17960	17960	17960	0
562	20240503	114600	154914350	17960	17940	17960	17940	20
563	20240503	114500	154555520	17940	17940	17940	17940	0
564	20240503	114400	154555520	17940	17940	17940	17940	0
565	20240503	114300	154555520	17940	17940	17940	17940	0
566	20240503	114200	154555520	17940	17940	17950	17940	61
567	20240503	114100	153461170	17960	17950	17960	17950	2
568	20240503	114000	153425260	17940	17940	17940	17940	20
569	20240503	113900	153066460	17950	17950	17950	17950	1
570	20240503	113800	153048510	17950	17950	17950	17950	5
571	20240503	113700	152958760	17950	17950	17950	17950	7
572	20240503	113600	152833110	17950	17950	17950	17950	0
573	20240503	113500	152833110	17950	17950	17950	17950	0
574	20240503	113400	152833110	17950	17950	17950	17950	0
575	20240503	113300	152833110	17950	17940	17950	17940	2
576	20240503	113200	152797220	17930	17930	17930	17930	0
577	20240503	113100	152797220	17930	17930	17930	17930	0
578	20240503	113000	152797220	17930	17930	17930	17930	0
579	20240503	112900	152797220	17930	17930	17930	17930	1
580	20240503	112800	152779290	17910	17910	17910	17910	0
581	20240503	112700	152779290	17910	17910	17910	17910	0
582	20240503	112600	152779290	17910	17910	17910	17910	1
583	20240503	112500	152761380	17910	17910	17910	17910	13
584	20240503	112400	152528550	17970	17960	17970	17960	2
585	20240503	112300	152492620	17960	17960	17960	17960	0
586	20240503	112200	152492620	17960	17940	17960	17940	65
587	20240503	112100	151325260	17960	17960	17960	17960	0
588	20240503	112000	151325260	17960	17950	17960	17950	103
589	20240503	111900	149475440	17950	17920	17950	17920	3
590	20240503	111800	149421640	17910	17910	17910	17910	1
591	20240503	111700	149403730	17910	17910	17910	17910	1
592	20240503	111600	149385820	17900	17900	17900	17900	0
593	20240503	111500	149385820	17900	17900	17900	17900	1
594	20240503	111400	149367920	17890	17890	17890	17890	1
595	20240503	111300	149350030	17970	17970	17970	17970	0
596	20240503	111200	149350030	17970	17970	17970	17970	0
597	20240503	111100	149350030	17970	17970	17970	17970	0
598	20240503	111000	149350030	17970	17970	17970	17970	0
599	20240503	110900	149350030	17970	17970	17970	17970	15
600	20240503	110800	149080480	17970	17970	17970	17970	2
601	20240503	110700	149044540	17970	17880	17980	17860	224
602	20240503	110600	145036450	17890	17890	17890	17890	1
603	20240503	110500	145018560	17900	17900	17900	17900	2
604	20240503	110400	144982760	17990	17990	17990	17990	0
605	20240503	110300	144982760	17990	17990	17990	17990	0
606	20240503	110200	144982760	17990	17990	17990	17990	0
607	20240503	110100	144982760	17990	17990	17990	17990	5
608	20240503	110000	144892810	17990	17910	17990	17910	30
609	20240503	105900	144353190	17990	17990	17990	17990	0
610	20240503	105800	144353190	17990	17940	18000	17940	103
611	20240503	105700	142501580	17900	17900	17900	17900	5
612	20240503	105600	142412080	17980	17930	17990	17900	50
613	20240503	105500	141513940	17910	17910	17910	17910	5
614	20240503	105400	141424390	17890	17890	17890	17890	3
615	20240503	105300	141370720	17870	17870	17870	17870	0
616	20240503	105200	141370720	17870	17850	17870	17850	149
617	20240503	105100	138708180	17850	17850	17850	17850	3
618	20240503	105000	138654630	17900	17900	17900	17900	0
619	20240503	104900	138654630	17900	17900	17900	17900	0
620	20240503	104800	138654630	17900	17900	17900	17900	0
621	20240503	104700	138654630	17900	17910	17930	17900	429
622	20240503	104600	130973210	18000	17930	18000	17930	6
623	20240503	104500	130865450	17920	17930	17930	17920	81
624	20240503	104400	129413920	18050	17880	18050	17880	872
625	20240503	104300	113787860	17870	17870	17870	17870	61
626	20240503	104200	112697790	17860	17860	17860	17860	96
627	20240503	104100	110983230	17860	17840	17860	17840	204
628	20240503	104000	107339820	17860	17810	17860	17810	111
629	20240503	103900	105358760	17810	17800	17810	17800	2
630	20240503	103800	105323150	17800	17800	17800	17800	1
631	20240503	103700	105305350	17810	17810	17810	17810	0
632	20240503	103600	105305350	17810	17800	17810	17800	79
633	20240503	103500	103898440	17800	17780	17800	17780	3
634	20240503	103400	103845070	17770	17770	17770	17770	1
635	20240503	103300	103827300	17810	17800	17810	17800	79
636	20240503	103200	102420770	17800	17800	17800	17800	0
637	20240503	103100	102420770	17800	17790	17800	17790	30
638	20240503	103000	101886780	17800	17800	17800	17800	0
639	20240503	102900	101886780	17800	17770	17800	17770	7
640	20240503	102800	101762340	17800	17800	17800	17800	0
641	20240503	102700	101762340	17800	17770	17800	17770	3
642	20240503	102600	101708990	17740	17750	17750	17740	14
643	20240503	102500	101460550	17800	17760	17800	17760	79
644	20240503	102400	100054420	17800	17800	17800	17800	0
645	20240503	102300	100054420	17800	17800	17800	17800	0
646	20240503	102200	100054420	17800	17740	17800	17740	5
647	20240503	102100	99965580	17800	17760	17800	17760	144
648	20240503	102000	97403470	17730	17730	17730	17730	0
649	20240503	101900	97403470	17730	17730	17730	17730	5
650	20240503	101800	97314820	17760	17750	17760	17750	113
651	20240503	101700	95309060	17750	17750	17750	17750	0
652	20240503	101600	95309060	17750	17730	17800	17730	1206
653	20240503	101500	73883580	17720	17620	17720	17620	767
654	20240503	101400	60330540	17620	17630	17630	17620	201
655	20240503	101300	56788440	17650	17650	17650	17650	0
656	20240503	101200	56788440	17650	17650	17650	17650	0
657	20240503	101100	56788440	17650	17640	17650	17640	2
658	20240503	101000	56753150	17630	17620	17630	17620	9
659	20240503	100900	56594490	17630	17620	17630	17610	202
660	20240503	100800	53036590	17620	17630	17630	17620	2
661	20240503	100700	53001340	17630	17630	17630	17630	56
662	20240503	100600	52014060	17630	17620	17630	17620	3
663	20240503	100500	51961180	17630	17630	17630	17630	0
664	20240503	100400	51961180	17630	17600	17630	17600	43
665	20240503	100300	51204350	17600	17600	17600	17600	1
666	20240503	100200	51186750	17600	17600	17600	17600	0
667	20240503	100100	51186750	17600	17600	17600	17600	0
668	20240503	100000	51186750	17600	17600	17600	17600	1
669	20240503	095900	51169150	17580	17580	17580	17580	1
670	20240503	095800	51151570	17610	17610	17610	17610	0
671	20240503	095700	51151570	17610	17610	17610	17610	0
672	20240503	095600	51151570	17610	17610	17610	17610	0
673	20240503	095500	51151570	17610	17580	17610	17580	4
674	20240503	095400	51081220	17610	17580	17610	17580	10
675	20240503	095300	50905370	17610	17610	17610	17610	0
676	20240503	095200	50905370	17610	17610	17610	17610	0
677	20240503	095100	50905370	17610	17610	17610	17610	0
678	20240503	095000	50905370	17610	17590	17610	17580	102
679	20240503	094900	49112030	17610	17610	17610	17610	0
680	20240503	094800	49112030	17610	17610	17610	17610	0
681	20240503	094700	49112030	17610	17590	17610	17590	5
682	20240503	094600	49024030	17580	17580	17580	17580	1
683	20240503	094500	49006450	17580	17590	17590	17580	604
684	20240503	094400	38387890	17590	17590	17590	17590	0
685	20240503	094300	38387890	17590	17590	17590	17590	0
686	20240503	094200	38387890	17590	17610	17610	17590	43
687	20240503	094100	37631050	17610	17610	17610	17610	1
688	20240503	094000	37613440	17610	17610	17610	17610	0
689	20240503	093900	37613440	17610	17610	17610	17610	0
690	20240503	093800	37613440	17610	17610	17610	17610	1
691	20240503	093700	37595830	17590	17590	17590	17590	4
692	20240503	093600	37525470	17590	17590	17590	17590	6
693	20240503	093500	37419930	17580	17590	17590	17580	114
694	20240503	093400	35415800	17580	17580	17580	17580	0
695	20240503	093300	35415800	17580	17580	17580	17580	0
696	20240503	093200	35415800	17580	17590	17590	17580	5
697	20240503	093100	35327860	17630	17630	17630	17630	0
698	20240503	093000	35327860	17630	17630	17630	17630	1
699	20240503	092900	35310230	17630	17630	17630	17630	0
700	20240503	092800	35310230	17630	17630	17630	17630	1
701	20240503	092700	35292600	17630	17580	17630	17580	131
702	20240503	092600	32983120	17570	17580	17580	17570	1006
703	20240503	092500	15307650	17630	17620	17630	17620	11
704	20240503	092400	15113820	17600	17630	17630	17600	112
705	20240503	092300	13139680	17600	17630	17630	17600	180
706	20240503	092200	9971550	17650	17650	17650	17650	0
707	20240503	092100	9971550	17650	17650	17650	17650	1
708	20240503	092000	9953900	17600	17600	17600	17600	0
709	20240503	091900	9953900	17600	17600	17600	17600	51
710	20240503	091800	9056300	17700	17700	17700	17700	0
711	20240503	091700	9056300	17700	17700	17700	17700	0
712	20240503	091600	9056300	17700	17700	17700	17700	0
713	20240503	091500	9056300	17700	17570	17700	17570	15
714	20240503	091400	8792620	17700	17710	17710	17700	13
715	20240503	091300	8562420	17710	17710	17710	17710	40
716	20240503	091200	7854020	17730	17700	17730	17680	13
717	20240503	091100	7623860	17730	17730	17730	17730	2
718	20240503	091000	7588400	17740	17740	17740	17740	0
719	20240503	090900	7588400	17740	17740	17740	17740	1
720	20240503	090800	7570660	17750	17750	17750	17750	1
721	20240503	090700	7552910	17750	17750	17750	17750	10
722	20240503	090600	7375410	17760	17760	17760	17760	0
723	20240503	090500	7375410	17760	17760	17760	17760	0
724	20240503	090400	7375410	17760	17760	17760	17760	0
725	20240503	090300	7375410	17760	17760	17760	17760	0
726	20240503	090200	7375410	17760	17710	17760	17710	2
727	20240503	090100	7339940	17760	17640	17760	17640	125
728	20240503	090000	5133240	17640	17640	17640	17640	291