KissMeData/271940/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	210000	1079672900	24000	24000	24000	24000	836
3	20240503	205900	1079672900	24000	24000	24000	24000	0
4	20240503	205800	1079672900	24000	24000	24000	24000	0
5	20240503	205700	1079672900	24000	24000	24000	24000	0
6	20240503	205600	1079672900	24000	24000	24000	24000	0
7	20240503	205500	1079672900	24000	24000	24000	24000	0
8	20240503	205400	1079672900	24000	24000	24000	24000	0
9	20240503	205300	1079672900	24000	24000	24000	24000	0
10	20240503	205200	1079672900	24000	24000	24000	24000	0
11	20240503	205100	1079672900	24000	24000	24000	24000	0
12	20240503	205000	1079672900	24000	24000	24000	24000	0
13	20240503	204900	1079672900	24000	24000	24000	24000	0
14	20240503	204800	1079672900	24000	24000	24000	24000	0
15	20240503	204700	1079672900	24000	24000	24000	24000	0
16	20240503	204600	1079672900	24000	24000	24000	24000	0
17	20240503	204500	1079672900	24000	24000	24000	24000	0
18	20240503	204400	1079672900	24000	24000	24000	24000	0
19	20240503	204300	1079672900	24000	24000	24000	24000	0
20	20240503	204200	1079672900	24000	24000	24000	24000	0
21	20240503	204100	1079672900	24000	24000	24000	24000	0
22	20240503	204000	1079672900	24000	24000	24000	24000	0
23	20240503	203900	1079672900	24000	24000	24000	24000	0
24	20240503	203800	1079672900	24000	24000	24000	24000	0
25	20240503	203700	1079672900	24000	24000	24000	24000	0
26	20240503	203600	1079672900	24000	24000	24000	24000	0
27	20240503	203500	1079672900	24000	24000	24000	24000	0
28	20240503	203400	1079672900	24000	24000	24000	24000	0
29	20240503	203300	1079672900	24000	24000	24000	24000	0
30	20240503	203200	1079672900	24000	24000	24000	24000	0
31	20240503	203100	1079672900	24000	24000	24000	24000	0
32	20240503	203000	1079672900	24000	24000	24000	24000	836
33	20240503	202900	1079672900	24000	24000	24000	24000	0
34	20240503	202800	1079672900	24000	24000	24000	24000	0
35	20240503	202700	1079672900	24000	24000	24000	24000	0
36	20240503	202600	1079672900	24000	24000	24000	24000	0
37	20240503	202500	1079672900	24000	24000	24000	24000	0
38	20240503	202400	1079672900	24000	24000	24000	24000	0
39	20240503	202300	1079672900	24000	24000	24000	24000	0
40	20240503	202200	1079672900	24000	24000	24000	24000	0
41	20240503	202100	1079672900	24000	24000	24000	24000	0
42	20240503	202000	1079672900	24000	24000	24000	24000	0
43	20240503	201900	1079672900	24000	24000	24000	24000	0
44	20240503	201800	1079672900	24000	24000	24000	24000	0
45	20240503	201700	1079672900	24000	24000	24000	24000	0
46	20240503	201600	1079672900	24000	24000	24000	24000	0
47	20240503	201500	1079672900	24000	24000	24000	24000	0
48	20240503	201400	1079672900	24000	24000	24000	24000	0
49	20240503	201300	1079672900	24000	24000	24000	24000	0
50	20240503	201200	1079672900	24000	24000	24000	24000	0
51	20240503	201100	1079672900	24000	24000	24000	24000	0
52	20240503	201000	1079672900	24000	24000	24000	24000	0
53	20240503	200900	1079672900	24000	24000	24000	24000	0
54	20240503	200800	1079672900	24000	24000	24000	24000	0
55	20240503	200700	1079672900	24000	24000	24000	24000	0
56	20240503	200600	1079672900	24000	24000	24000	24000	0
57	20240503	200500	1079672900	24000	24000	24000	24000	0
58	20240503	200400	1079672900	24000	24000	24000	24000	0
59	20240503	200300	1079672900	24000	24000	24000	24000	0
60	20240503	200200	1079672900	24000	24000	24000	24000	0
61	20240503	200100	1079672900	24000	24000	24000	24000	0
62	20240503	200000	1079672900	24000	24000	24000	24000	836
63	20240503	195900	1079672900	24000	24000	24000	24000	0
64	20240503	195800	1079672900	24000	24000	24000	24000	0
65	20240503	195700	1079672900	24000	24000	24000	24000	0
66	20240503	195600	1079672900	24000	24000	24000	24000	0
67	20240503	195500	1079672900	24000	24000	24000	24000	0
68	20240503	195400	1079672900	24000	24000	24000	24000	0
69	20240503	195300	1079672900	24000	24000	24000	24000	0
70	20240503	195200	1079672900	24000	24000	24000	24000	0
71	20240503	195100	1079672900	24000	24000	24000	24000	0
72	20240503	195000	1079672900	24000	24000	24000	24000	0
73	20240503	194900	1079672900	24000	24000	24000	24000	0
74	20240503	194800	1079672900	24000	24000	24000	24000	0
75	20240503	194700	1079672900	24000	24000	24000	24000	0
76	20240503	194600	1079672900	24000	24000	24000	24000	0
77	20240503	194500	1079672900	24000	24000	24000	24000	0
78	20240503	194400	1079672900	24000	24000	24000	24000	0
79	20240503	194300	1079672900	24000	24000	24000	24000	0
80	20240503	194200	1079672900	24000	24000	24000	24000	0
81	20240503	194100	1079672900	24000	24000	24000	24000	0
82	20240503	194000	1079672900	24000	24000	24000	24000	0
83	20240503	193900	1079672900	24000	24000	24000	24000	0
84	20240503	193800	1079672900	24000	24000	24000	24000	0
85	20240503	193700	1079672900	24000	24000	24000	24000	0
86	20240503	193600	1079672900	24000	24000	24000	24000	0
87	20240503	193500	1079672900	24000	24000	24000	24000	0
88	20240503	193400	1079672900	24000	24000	24000	24000	0
89	20240503	193300	1079672900	24000	24000	24000	24000	0
90	20240503	193200	1079672900	24000	24000	24000	24000	0
91	20240503	193100	1079672900	24000	24000	24000	24000	0
92	20240503	193000	1079672900	24000	24000	24000	24000	836
93	20240503	192900	1079672900	24000	24000	24000	24000	0
94	20240503	192800	1079672900	24000	24000	24000	24000	0
95	20240503	192700	1079672900	24000	24000	24000	24000	0
96	20240503	192600	1079672900	24000	24000	24000	24000	0
97	20240503	192500	1079672900	24000	24000	24000	24000	0
98	20240503	192400	1079672900	24000	24000	24000	24000	0
99	20240503	192300	1079672900	24000	24000	24000	24000	0
100	20240503	192200	1079672900	24000	24000	24000	24000	0
101	20240503	192100	1079672900	24000	24000	24000	24000	0
102	20240503	192000	1079672900	24000	24000	24000	24000	0
103	20240503	191900	1079672900	24000	24000	24000	24000	0
104	20240503	191800	1079672900	24000	24000	24000	24000	0
105	20240503	191700	1079672900	24000	24000	24000	24000	0
106	20240503	191600	1079672900	24000	24000	24000	24000	0
107	20240503	191500	1079672900	24000	24000	24000	24000	0
108	20240503	191400	1079672900	24000	24000	24000	24000	0
109	20240503	191300	1079672900	24000	24000	24000	24000	0
110	20240503	191200	1079672900	24000	24000	24000	24000	0
111	20240503	191100	1079672900	24000	24000	24000	24000	0
112	20240503	191000	1079672900	24000	24000	24000	24000	0
113	20240503	190900	1079672900	24000	24000	24000	24000	0
114	20240503	190800	1079672900	24000	24000	24000	24000	0
115	20240503	190700	1079672900	24000	24000	24000	24000	0
116	20240503	190600	1079672900	24000	24000	24000	24000	0
117	20240503	190500	1079672900	24000	24000	24000	24000	0
118	20240503	190400	1079672900	24000	24000	24000	24000	0
119	20240503	190300	1079672900	24000	24000	24000	24000	0
120	20240503	190200	1079672900	24000	24000	24000	24000	0
121	20240503	190100	1079672900	24000	24000	24000	24000	0
122	20240503	190000	1079672900	24000	24000	24000	24000	836
123	20240503	185900	1079672900	24000	24000	24000	24000	0
124	20240503	185800	1079672900	24000	24000	24000	24000	0
125	20240503	185700	1079672900	24000	24000	24000	24000	0
126	20240503	185600	1079672900	24000	24000	24000	24000	0
127	20240503	185500	1079672900	24000	24000	24000	24000	0
128	20240503	185400	1079672900	24000	24000	24000	24000	0
129	20240503	185300	1079672900	24000	24000	24000	24000	0
130	20240503	185200	1079672900	24000	24000	24000	24000	0
131	20240503	185100	1079672900	24000	24000	24000	24000	0
132	20240503	185000	1079672900	24000	24000	24000	24000	0
133	20240503	184900	1079672900	24000	24000	24000	24000	0
134	20240503	184800	1079672900	24000	24000	24000	24000	0
135	20240503	184700	1079672900	24000	24000	24000	24000	0
136	20240503	184600	1079672900	24000	24000	24000	24000	0
137	20240503	184500	1079672900	24000	24000	24000	24000	0
138	20240503	184400	1079672900	24000	24000	24000	24000	0
139	20240503	184300	1079672900	24000	24000	24000	24000	0
140	20240503	184200	1079672900	24000	24000	24000	24000	0
141	20240503	184100	1079672900	24000	24000	24000	24000	0
142	20240503	184000	1079672900	24000	24000	24000	24000	0
143	20240503	183900	1079672900	24000	24000	24000	24000	0
144	20240503	183800	1079672900	24000	24000	24000	24000	0
145	20240503	183700	1079672900	24000	24000	24000	24000	0
146	20240503	183600	1079672900	24000	24000	24000	24000	0
147	20240503	183500	1079672900	24000	24000	24000	24000	0
148	20240503	183400	1079672900	24000	24000	24000	24000	0
149	20240503	183300	1079672900	24000	24000	24000	24000	0
150	20240503	183200	1079672900	24000	24000	24000	24000	0
151	20240503	183100	1079672900	24000	24000	24000	24000	0
152	20240503	183000	1079672900	24000	24000	24000	24000	836
153	20240503	182900	1079672900	24000	24000	24000	24000	0
154	20240503	182800	1079672900	24000	24000	24000	24000	0
155	20240503	182700	1079672900	24000	24000	24000	24000	0
156	20240503	182600	1079672900	24000	24000	24000	24000	0
157	20240503	182500	1079672900	24000	24000	24000	24000	0
158	20240503	182400	1079672900	24000	24000	24000	24000	0
159	20240503	182300	1079672900	24000	24000	24000	24000	0
160	20240503	182200	1079672900	24000	24000	24000	24000	0
161	20240503	182100	1079672900	24000	24000	24000	24000	0
162	20240503	182000	1079672900	24000	24000	24000	24000	0
163	20240503	181900	1079672900	24000	24000	24000	24000	0
164	20240503	181800	1079672900	24000	24000	24000	24000	0
165	20240503	181700	1079672900	24000	24000	24000	24000	0
166	20240503	181600	1079672900	24000	24000	24000	24000	0
167	20240503	181500	1079672900	24000	24000	24000	24000	0
168	20240503	181400	1079672900	24000	24000	24000	24000	0
169	20240503	181300	1079672900	24000	24000	24000	24000	0
170	20240503	181200	1079672900	24000	24000	24000	24000	0
171	20240503	181100	1079672900	24000	24000	24000	24000	0
172	20240503	181000	1079672900	24000	24000	24000	24000	0
173	20240503	180900	1079672900	24000	24000	24000	24000	0
174	20240503	180800	1079672900	24000	24000	24000	24000	0
175	20240503	180700	1079672900	24000	24000	24000	24000	0
176	20240503	180600	1079672900	24000	24000	24000	24000	0
177	20240503	180500	1079672900	24000	24000	24000	24000	0
178	20240503	180400	1079672900	24000	24000	24000	24000	0
179	20240503	180300	1079672900	24000	24000	24000	24000	0
180	20240503	180200	1079672900	24000	24000	24000	24000	0
181	20240503	180100	1079672900	24000	24000	24000	24000	0
182	20240503	180000	1079672900	24000	24000	24000	24000	836
183	20240503	175900	1079672900	24000	24000	24000	24000	0
184	20240503	175800	1079672900	24000	24000	24000	24000	0
185	20240503	175700	1079672900	24000	24000	24000	24000	0
186	20240503	175600	1079672900	24000	24000	24000	24000	0
187	20240503	175500	1079672900	24000	24000	24000	24000	0
188	20240503	175400	1079672900	24000	24000	24000	24000	0
189	20240503	175300	1079672900	24000	24000	24000	24000	0
190	20240503	175200	1079672900	24000	24000	24000	24000	0
191	20240503	175100	1079672900	24000	24000	24000	24000	0
192	20240503	175000	1079672900	24000	24000	24000	24000	0
193	20240503	174900	1079672900	24000	24000	24000	24000	0
194	20240503	174800	1079672900	24000	24000	24000	24000	0
195	20240503	174700	1079672900	24000	24000	24000	24000	0
196	20240503	174600	1079672900	24000	24000	24000	24000	0
197	20240503	174500	1079672900	24000	24000	24000	24000	0
198	20240503	174400	1079672900	24000	24000	24000	24000	0
199	20240503	174300	1079672900	24000	24000	24000	24000	0
200	20240503	174200	1079672900	24000	24000	24000	24000	0
201	20240503	174100	1079672900	24000	24000	24000	24000	0
202	20240503	174000	1079672900	24000	24000	24000	24000	0
203	20240503	173900	1079672900	24000	24000	24000	24000	0
204	20240503	173800	1079672900	24000	24000	24000	24000	0
205	20240503	173700	1079672900	24000	24000	24000	24000	0
206	20240503	173600	1079672900	24000	24000	24000	24000	0
207	20240503	173500	1079672900	24000	24000	24000	24000	0
208	20240503	173400	1079672900	24000	24000	24000	24000	0
209	20240503	173300	1079672900	24000	24000	24000	24000	0
210	20240503	173200	1079672900	24000	24000	24000	24000	0
211	20240503	173100	1079672900	24000	24000	24000	24000	0
212	20240503	173000	1079672900	24000	24000	24000	24000	836
213	20240503	172900	1079672900	24000	24000	24000	24000	0
214	20240503	172800	1079672900	24000	24000	24000	24000	0
215	20240503	172700	1079672900	24000	24000	24000	24000	0
216	20240503	172600	1079672900	24000	24000	24000	24000	0
217	20240503	172500	1079672900	24000	24000	24000	24000	0
218	20240503	172400	1079672900	24000	24000	24000	24000	0
219	20240503	172300	1079672900	24000	24000	24000	24000	0
220	20240503	172200	1079672900	24000	24000	24000	24000	0
221	20240503	172100	1079672900	24000	24000	24000	24000	0
222	20240503	172000	1079672900	24000	24000	24000	24000	0
223	20240503	171900	1079672900	24000	24000	24000	24000	0
224	20240503	171800	1079672900	24000	24000	24000	24000	0
225	20240503	171700	1079672900	24000	24000	24000	24000	0
226	20240503	171600	1079672900	24000	24000	24000	24000	0
227	20240503	171500	1079672900	24000	24000	24000	24000	0
228	20240503	171400	1079672900	24000	24000	24000	24000	0
229	20240503	171300	1079672900	24000	24000	24000	24000	0
230	20240503	171200	1079672900	24000	24000	24000	24000	0
231	20240503	171100	1079672900	24000	24000	24000	24000	0
232	20240503	171000	1079672900	24000	24000	24000	24000	0
233	20240503	170900	1079672900	24000	24000	24000	24000	0
234	20240503	170800	1079672900	24000	24000	24000	24000	0
235	20240503	170700	1079672900	24000	24000	24000	24000	0
236	20240503	170600	1079672900	24000	24000	24000	24000	0
237	20240503	170500	1079672900	24000	24000	24000	24000	0
238	20240503	170400	1079672900	24000	24000	24000	24000	0
239	20240503	170300	1079672900	24000	24000	24000	24000	0
240	20240503	170200	1079672900	24000	24000	24000	24000	0
241	20240503	170100	1079672900	24000	24000	24000	24000	0
242	20240503	170000	1079672900	24000	24000	24000	24000	836
243	20240503	165900	1079672900	24000	24000	24000	24000	0
244	20240503	165800	1079672900	24000	24000	24000	24000	0
245	20240503	165700	1079672900	24000	24000	24000	24000	0
246	20240503	165600	1079672900	24000	24000	24000	24000	0
247	20240503	165500	1079672900	24000	24000	24000	24000	0
248	20240503	165400	1079672900	24000	24000	24000	24000	0
249	20240503	165300	1079672900	24000	24000	24000	24000	0
250	20240503	165200	1079672900	24000	24000	24000	24000	0
251	20240503	165100	1079672900	24000	24000	24000	24000	0
252	20240503	165000	1079672900	24000	24000	24000	24000	0
253	20240503	164900	1079672900	24000	24000	24000	24000	0
254	20240503	164800	1079672900	24000	24000	24000	24000	0
255	20240503	164700	1079672900	24000	24000	24000	24000	0
256	20240503	164600	1079672900	24000	24000	24000	24000	0
257	20240503	164500	1079672900	24000	24000	24000	24000	0
258	20240503	164400	1079672900	24000	24000	24000	24000	0
259	20240503	164300	1079672900	24000	24000	24000	24000	0
260	20240503	164200	1079672900	24000	24000	24000	24000	0
261	20240503	164100	1079672900	24000	24000	24000	24000	0
262	20240503	164000	1079672900	24000	24000	24000	24000	0
263	20240503	163900	1079672900	24000	24000	24000	24000	0
264	20240503	163800	1079672900	24000	24000	24000	24000	0
265	20240503	163700	1079672900	24000	24000	24000	24000	0
266	20240503	163600	1079672900	24000	24000	24000	24000	0
267	20240503	163500	1079672900	24000	24000	24000	24000	0
268	20240503	163400	1079672900	24000	24000	24000	24000	0
269	20240503	163300	1079672900	24000	24000	24000	24000	0
270	20240503	163200	1079672900	24000	24000	24000	24000	0
271	20240503	163100	1079672900	24000	24000	24000	24000	0
272	20240503	163000	1079672900	24000	24000	24000	24000	836
273	20240503	162900	1079672900	24000	24000	24000	24000	0
274	20240503	162800	1079672900	24000	24000	24000	24000	0
275	20240503	162700	1079672900	24000	24000	24000	24000	0
276	20240503	162600	1079672900	24000	24000	24000	24000	0
277	20240503	162500	1079672900	24000	24000	24000	24000	0
278	20240503	162400	1079672900	24000	24000	24000	24000	0
279	20240503	162300	1079672900	24000	24000	24000	24000	0
280	20240503	162200	1079672900	24000	24000	24000	24000	0
281	20240503	162100	1079672900	24000	24000	24000	24000	0
282	20240503	162000	1079672900	24000	24000	24000	24000	0
283	20240503	161900	1079672900	24000	24000	24000	24000	0
284	20240503	161800	1079672900	24000	24000	24000	24000	0
285	20240503	161700	1079672900	24000	24000	24000	24000	0
286	20240503	161600	1079672900	24000	24000	24000	24000	0
287	20240503	161500	1079672900	24000	24000	24000	24000	0
288	20240503	161400	1079672900	24000	24000	24000	24000	0
289	20240503	161300	1079672900	24000	24000	24000	24000	0
290	20240503	161200	1079672900	24000	24000	24000	24000	0
291	20240503	161100	1079672900	24000	24000	24000	24000	0
292	20240503	161000	1079672900	24000	24000	24000	24000	0
293	20240503	160900	1079672900	24000	24000	24000	24000	0
294	20240503	160800	1079672900	24000	24000	24000	24000	0
295	20240503	160700	1079672900	24000	24000	24000	24000	0
296	20240503	160600	1079672900	24000	24000	24000	24000	0
297	20240503	160500	1079672900	24000	24000	24000	24000	0
298	20240503	160400	1079672900	24000	24000	24000	24000	0
299	20240503	160300	1079672900	24000	24000	24000	24000	0
300	20240503	160200	1079672900	24000	24000	24000	24000	0
301	20240503	160100	1079672900	24000	24000	24000	24000	0
302	20240503	160000	1079672900	24000	24000	24000	24000	836
303	20240503	155900	1079672900	24000	24000	24000	24000	0
304	20240503	155800	1079672900	24000	24000	24000	24000	0
305	20240503	155700	1079672900	24000	24000	24000	24000	0
306	20240503	155600	1079672900	24000	24000	24000	24000	0
307	20240503	155500	1079672900	24000	24000	24000	24000	0
308	20240503	155400	1079672900	24000	24000	24000	24000	0
309	20240503	155300	1079672900	24000	24000	24000	24000	0
310	20240503	155200	1079672900	24000	24000	24000	24000	0
311	20240503	155100	1079672900	24000	24000	24000	24000	0
312	20240503	155000	1079672900	24000	24000	24000	24000	0
313	20240503	154900	1079672900	24000	24000	24000	24000	0
314	20240503	154800	1079672900	24000	24000	24000	24000	0
315	20240503	154700	1079672900	24000	24000	24000	24000	0
316	20240503	154600	1079672900	24000	24000	24000	24000	0
317	20240503	154500	1079672900	24000	24000	24000	24000	0
318	20240503	154400	1079672900	24000	24000	24000	24000	0
319	20240503	154300	1079672900	24000	24000	24000	24000	0
320	20240503	154200	1079672900	24000	24000	24000	24000	0
321	20240503	154100	1079672900	24000	24000	24000	24000	0
322	20240503	154000	1079672900	24000	24000	24000	24000	0
323	20240503	153900	1079672900	24000	24000	24000	24000	0
324	20240503	153800	1079672900	24000	24000	24000	24000	0
325	20240503	153700	1079672900	24000	24000	24000	24000	0
326	20240503	153600	1079672900	24000	24000	24000	24000	0
327	20240503	153500	1079672900	24000	24000	24000	24000	0
328	20240503	153400	1079672900	24000	24000	24000	24000	0
329	20240503	153300	1079672900	24000	24000	24000	24000	0
330	20240503	153200	1079672900	24000	24000	24000	24000	0
331	20240503	153100	1079672900	24000	24000	24000	24000	0
332	20240503	153000	1079672900	24000	24000	24000	24000	1672
333	20240503	152900	1059608900	24050	24050	24050	24050	0
334	20240503	152800	1059608900	24050	24050	24050	24050	0
335	20240503	152700	1059608900	24050	24050	24050	24050	0
336	20240503	152600	1059608900	24050	24050	24050	24050	0
337	20240503	152500	1059608900	24050	24050	24050	24050	0
338	20240503	152400	1059608900	24050	24050	24050	24050	0
339	20240503	152300	1059608900	24050	24050	24050	24050	0
340	20240503	152200	1059608900	24050	24050	24050	24050	0
341	20240503	152100	1059608900	24050	24050	24050	24050	0
342	20240503	152000	1059608900	24050	24050	24050	24050	0
343	20240503	151900	1059608900	24050	24050	24050	24000	94
344	20240503	151800	1057349600	24050	24050	24050	24050	20
345	20240503	151700	1056868600	24050	24050	24050	24050	29
346	20240503	151600	1056171150	24050	24050	24050	24050	302
347	20240503	151500	1048908050	24050	24050	24050	24050	214
348	20240503	151400	1043761350	24050	24050	24050	24000	26
349	20240503	151300	1043136100	24050	24050	24050	24050	152
350	20240503	151200	1039480500	24000	24000	24000	24000	21
351	20240503	151100	1038976500	24050	24000	24050	24000	59
352	20240503	151000	1037559550	24000	24000	24050	24000	80
353	20240503	150900	1035638650	24050	24050	24050	24050	10
354	20240503	150800	1035398150	24050	24000	24050	24000	158
355	20240503	150700	1031603850	24000	24000	24000	24000	4
356	20240503	150600	1031507850	24000	24000	24000	24000	70
357	20240503	150500	1029827850	24000	24000	24000	24000	100
358	20240503	150400	1027427850	24000	24000	24000	24000	7
359	20240503	150300	1027259850	24000	24000	24000	24000	48
360	20240503	150200	1026107850	24000	24000	24000	24000	0
361	20240503	150100	1026107850	24000	24000	24000	24000	1
362	20240503	150000	1026083850	24000	24050	24050	24000	6
363	20240503	145900	1025939600	24050	24050	24050	24050	30
364	20240503	145800	1025218100	24000	24050	24050	24000	315
365	20240503	145700	1017657900	24050	24050	24050	24050	9
366	20240503	145600	1017441450	24000	24050	24050	24000	519
367	20240503	145500	1004982200	24050	24000	24050	24000	10
368	20240503	145400	1004741750	24050	24050	24050	24050	13
369	20240503	145300	1004429100	24050	24050	24050	24050	11
370	20240503	145200	1004164550	24050	24050	24050	24050	9
371	20240503	145100	1003948100	24050	24050	24050	24050	222
372	20240503	145000	998609000	24050	24050	24050	24050	83
373	20240503	144900	996612850	24050	24050	24050	24050	17
374	20240503	144800	996204000	24050	24050	24050	24050	4
375	20240503	144700	996107800	24050	24050	24050	24050	0
376	20240503	144600	996107800	24050	24050	24050	24050	67
377	20240503	144500	994496450	24050	24050	24050	24050	4
378	20240503	144400	994400250	24050	24050	24050	24050	21
379	20240503	144300	993895200	24050	24050	24050	24050	11
380	20240503	144200	993630650	24050	24050	24050	24050	12
381	20240503	144100	993342050	24050	24050	24050	24050	36
382	20240503	144000	992476250	24050	24050	24050	24050	16
383	20240503	143900	992091450	24050	24050	24050	24050	12
384	20240503	143800	991802850	24050	24050	24050	24050	10
385	20240503	143700	991562350	24050	24050	24050	24050	14
386	20240503	143600	991225650	24050	24050	24050	24050	29
387	20240503	143500	990528200	24050	24050	24050	24050	4
388	20240503	143400	990432000	24050	24000	24050	24000	10
389	20240503	143300	990191600	24000	24000	24050	24000	58
390	20240503	143200	988797900	24000	24050	24050	24000	27
391	20240503	143100	988149500	24050	24050	24050	24000	23
392	20240503	143000	987596850	24000	24050	24050	24000	220
393	20240503	142900	982316300	24050	24000	24050	24000	33
394	20240503	142800	981523700	24000	24000	24000	24000	250
395	20240503	142700	975523700	24000	24050	24050	24000	15
396	20240503	142600	975163050	24050	24000	24050	24000	111
397	20240503	142500	972498500	24000	24050	24050	24000	55
398	20240503	142400	971177900	24050	24050	24050	24050	0
399	20240503	142300	971177900	24050	24050	24050	24000	45
400	20240503	142200	970096600	24050	24050	24050	24000	14
401	20240503	142100	969760000	24050	24050	24050	24050	18
402	20240503	142000	969327100	24050	24050	24050	24050	34
403	20240503	141900	968509400	24050	24050	24050	24050	101
404	20240503	141800	966080350	24100	24100	24100	24100	15
405	20240503	141700	965718850	24100	24100	24100	24100	8
406	20240503	141600	965526050	24100	24100	24100	24100	17
407	20240503	141500	965116350	24100	24100	24100	24100	17
408	20240503	141400	964706650	24100	24100	24100	24050	11
409	20240503	141300	964441800	24100	24100	24100	24100	28
410	20240503	141200	963767000	24100	24100	24100	24100	9
411	20240503	141100	963550100	24100	24100	24100	24100	100
412	20240503	141000	961140100	24100	24100	24100	24100	32
413	20240503	140900	960368900	24050	24050	24050	24050	181
414	20240503	140800	956015850	24100	24100	24100	24100	94
415	20240503	140700	953750450	24100	24100	24100	24100	9
416	20240503	140600	953533550	24100	24050	24100	24050	28
417	20240503	140500	952859300	24100	24100	24100	24100	17
418	20240503	140400	952449600	24100	24100	24100	24100	4
419	20240503	140300	952353200	24100	24100	24150	24100	134
420	20240503	140200	949122850	24100	24100	24100	24100	16
421	20240503	140100	948737250	24100	24150	24150	24100	9
422	20240503	140000	948520100	24150	24100	24150	24100	13
423	20240503	135900	948206400	24100	24100	24100	24050	29
424	20240503	135800	947507900	24100	24100	24100	24100	10
425	20240503	135700	947266900	24050	24100	24100	24050	109
426	20240503	135600	944645250	24100	24100	24100	24100	20
427	20240503	135500	944163250	24100	24100	24100	24100	13
428	20240503	135400	943849950	24100	24100	24100	24100	11
429	20240503	135300	943584850	24150	24150	24150	24150	20
430	20240503	135200	943101850	24150	24150	24150	24150	11
431	20240503	135100	942836200	24150	24150	24150	24050	133
432	20240503	135000	939631600	24100	24100	24150	24100	19
433	20240503	134900	939173600	24100	24100	24100	24100	104
434	20240503	134800	936667200	24100	24100	24100	24100	11
435	20240503	134700	936402100	24100	24100	24100	24100	25
436	20240503	134600	935799600	24150	24100	24150	24100	38
437	20240503	134500	934883400	24100	24100	24100	24100	89
438	20240503	134400	932738500	24150	24200	24200	24150	87
439	20240503	134300	930635000	24200	24200	24200	24200	16
440	20240503	134200	930247800	24200	24200	24200	24200	12
441	20240503	134100	929957400	24150	24150	24200	24150	615
442	20240503	134000	915104700	24150	24100	24150	24100	537
443	20240503	133900	902146300	24100	24150	24150	24100	33
444	20240503	133800	901349700	24150	24150	24150	24150	4
445	20240503	133700	901253100	24100	24150	24150	24100	7
446	20240503	133600	901084150	24150	24150	24150	24150	38
447	20240503	133500	900166450	24150	24150	24150	24150	79
448	20240503	133400	898258600	24150	24150	24150	24100	28
449	20240503	133300	897582750	24100	24100	24100	24100	0
450	20240503	133200	897582750	24100	24100	24100	24100	4
451	20240503	133100	897486350	24150	24100	24150	24100	180
452	20240503	133000	893144350	24100	24100	24100	24100	15
453	20240503	132900	892782850	24100	24100	24100	24100	18
454	20240503	132800	892349050	24100	24100	24100	24100	19
455	20240503	132700	891891150	24100	24000	24100	24000	56
456	20240503	132600	890544950	24050	24100	24100	24050	316
457	20240503	132500	882944750	24100	24100	24100	24100	4
458	20240503	132400	882848350	24100	24100	24150	24100	53
459	20240503	132300	881570650	24150	24150	24150	24100	180
460	20240503	132200	877228150	24150	24100	24150	24100	29
461	20240503	132100	876528800	24150	24150	24150	24100	169
462	20240503	132000	872455550	24150	24150	24150	24150	80
463	20240503	131900	870523550	24150	24100	24150	24100	41
464	20240503	131800	869534850	24100	24100	24100	24100	5
465	20240503	131700	869414350	24100	24150	24150	24100	112
466	20240503	131600	866713550	24150	24100	24150	24100	12
467	20240503	131500	866423800	24150	24150	24150	24100	59
468	20240503	131400	864999350	24100	24150	24150	24100	101
469	20240503	131300	862560250	24100	24150	24150	24100	22
470	20240503	131200	862029000	24150	24150	24150	24150	36
471	20240503	131100	861159600	24150	24100	24150	24100	54
472	20240503	131000	859855600	24150	24150	24150	24150	28
473	20240503	130900	859179400	24150	24100	24150	24100	37
474	20240503	130800	858287100	24100	24100	24100	24100	100
475	20240503	130700	855877100	24150	24150	24150	24150	22
476	20240503	130600	855345800	24150	24100	24150	24100	13
477	20240503	130500	855031950	24150	24150	24150	24150	14
478	20240503	130400	854693850	24100	24100	24100	24100	62
479	20240503	130300	853199650	24100	24100	24100	24100	36
480	20240503	130200	852332050	24150	24150	24150	24150	21
481	20240503	130100	851824900	24150	24050	24150	24050	10
482	20240503	130000	851583900	24100	24150	24150	24100	48
483	20240503	125900	850425900	24100	24100	24150	24050	25
484	20240503	125800	849823600	24050	24150	24150	24000	213
485	20240503	125700	844705000	24150	24150	24150	24150	64
486	20240503	125600	843159400	24150	24200	24200	24100	34
487	20240503	125500	842337150	24100	24150	24200	24100	159
488	20240503	125400	838490600	24050	24050	24100	24050	536
489	20240503	125300	825599550	24050	24150	24150	24050	264
490	20240503	125200	819238200	24150	24050	24150	24050	828
491	20240503	125100	799282000	24050	24050	24050	24050	278
492	20240503	125000	792596100	24100	24100	24100	24100	312
493	20240503	124900	785076900	24050	23950	24050	23950	1614
494	20240503	124800	746325700	24000	23950	24000	23950	556
495	20240503	124700	733008200	24000	24000	24000	24000	58
496	20240503	124600	731616200	24000	24000	24000	24000	332
497	20240503	124500	723648200	24000	24000	24000	24000	0
498	20240503	124400	723648200	24000	24000	24000	24000	18
499	20240503	124300	723216200	24000	24000	24000	24000	32
500	20240503	124200	722448200	23950	24000	24000	23950	417
501	20240503	124100	712441050	24000	24000	24000	24000	15
502	20240503	124000	712081050	24000	24000	24000	24000	29
503	20240503	123900	711385050	24000	24000	24000	24000	4
504	20240503	123800	711289050	24000	24000	24000	24000	47
505	20240503	123700	710161050	24000	24000	24000	24000	4
506	20240503	123600	710065050	23950	23950	24000	23950	84
507	20240503	123500	708052300	24000	24000	24000	24000	19
508	20240503	123400	707596300	23950	23950	23950	23950	5
509	20240503	123300	707476550	24000	24000	24000	24000	24
510	20240503	123200	706900550	24000	24000	24000	24000	18
511	20240503	123100	706468550	24000	24000	24000	24000	12
512	20240503	123000	706180550	23950	23950	23950	23950	1142
513	20240503	122900	678829650	23950	23950	23950	23950	132
514	20240503	122800	675668250	23900	23900	23900	23900	47
515	20240503	122700	674544950	23950	23950	23950	23950	14
516	20240503	122600	674209650	23950	23950	23950	23950	82
517	20240503	122500	672245750	23950	23900	23950	23900	5
518	20240503	122400	672126050	23950	23950	23950	23950	21
519	20240503	122300	671623100	23950	23950	23950	23950	11
520	20240503	122200	671359650	23950	23950	23950	23950	13
521	20240503	122100	671048300	23950	23950	23950	23950	8
522	20240503	122000	670856700	23900	23950	23950	23900	43
523	20240503	121900	669827550	23900	23900	23950	23900	59
524	20240503	121800	668417050	23900	23900	23900	23900	4
525	20240503	121700	668321450	23900	23900	23900	23900	9
526	20240503	121600	668106350	23900	23900	23900	23900	27
527	20240503	121500	667461050	23900	23900	23900	23900	0
528	20240503	121400	667461050	23900	23900	23900	23900	22
529	20240503	121300	666935250	23900	23900	23900	23900	11
530	20240503	121200	666672350	23900	23900	23900	23900	12
531	20240503	121100	666385550	23900	23900	23900	23900	14
532	20240503	121000	666050950	23900	23900	23900	23900	15
533	20240503	120900	665692450	23900	23900	23900	23900	8
534	20240503	120800	665501250	23900	23900	23900	23900	32
535	20240503	120700	664736450	23950	23900	23950	23850	1213
536	20240503	120600	635767800	23950	23950	23950	23950	24
537	20240503	120500	635193000	23950	23950	23950	23950	4
538	20240503	120400	635097200	23950	23950	23950	23950	10
539	20240503	120300	634857700	23950	23950	23950	23950	24
540	20240503	120200	634282900	23950	23950	23950	23950	8
541	20240503	120100	634091300	23950	23950	23950	23950	5
542	20240503	120000	633971550	23950	23950	23950	23950	36
543	20240503	115900	633109350	23950	23900	23950	23900	104
544	20240503	115800	630623550	23900	23950	23950	23900	49
545	20240503	115700	629451800	23950	23950	23950	23950	12
546	20240503	115600	629164400	23950	23900	23950	23900	61
547	20240503	115500	627705950	23950	23900	23950	23900	22
548	20240503	115400	627179100	23950	23950	23950	23950	0
549	20240503	115300	627179100	23950	23950	23950	23950	16
550	20240503	115200	626795900	23950	23950	23950	23950	17
551	20240503	115100	626388750	23950	23950	23950	23950	44
552	20240503	115000	625334950	23950	23950	23950	23950	27
553	20240503	114900	624688300	23950	23950	23950	23950	4
554	20240503	114800	624592500	23950	23950	23950	23950	0
555	20240503	114700	624592500	23950	23950	23950	23950	31
556	20240503	114600	623850050	23950	23900	23950	23900	111
557	20240503	114500	621196600	23950	23950	23950	23950	12
558	20240503	114400	620909200	23950	23950	23950	23950	14
559	20240503	114300	620573900	23950	23950	23950	23950	24
560	20240503	114200	619999100	23950	23950	23950	23950	4
561	20240503	114100	619903300	23900	23900	23900	23900	0
562	20240503	114000	619903300	23900	23950	23950	23900	44
563	20240503	113900	618850500	23950	23950	23950	23950	9
564	20240503	113800	618634950	23950	23900	23950	23900	42
565	20240503	113700	617630550	23900	23900	23900	23900	1
566	20240503	113600	617606650	23950	23950	23950	23950	23
567	20240503	113500	617055800	23950	23950	23950	23900	42
568	20240503	113400	616051000	23950	24000	24000	23950	70
569	20240503	113300	614373800	24000	24000	24000	24000	39
570	20240503	113200	613437800	24000	24000	24000	24000	6
571	20240503	113100	613293800	23950	23950	23950	23950	402
572	20240503	113000	603665900	23950	23950	23950	23950	15
573	20240503	112900	603306650	23950	24000	24000	23950	18
574	20240503	112800	602875500	24000	23950	24000	23950	24
575	20240503	112700	602299600	23950	23950	23950	23950	1
576	20240503	112600	602275650	23900	24000	24000	23900	119
577	20240503	112500	599427900	23950	23950	23950	23950	4
578	20240503	112400	599332100	23900	24000	24000	23900	55
579	20240503	112300	598016600	24000	23950	24000	23950	23
580	20240503	112200	597465350	23900	23900	23900	23900	13
581	20240503	112100	597154650	23950	24000	24000	23950	105
582	20240503	112000	594639250	23900	23950	23950	23900	30
583	20240503	111900	593921150	24000	24000	24000	23950	212
584	20240503	111800	588833200	24000	24000	24000	24000	21
585	20240503	111700	588329200	24000	24000	24000	24000	15
586	20240503	111600	587969200	24000	24000	24000	24000	20
587	20240503	111500	587489200	24000	24000	24000	24000	26
588	20240503	111400	586865200	24000	23900	24000	23900	2525
589	20240503	111300	526417750	23900	23900	23900	23900	16
590	20240503	111200	526035350	23900	23900	23900	23900	10
591	20240503	111100	525796350	23900	23850	23900	23850	22
592	20240503	111000	525271050	23900	23900	23900	23900	28
593	20240503	110900	524601850	23900	23900	23900	23900	12
594	20240503	110800	524315050	23900	23900	23900	23900	0
595	20240503	110700	524315050	23900	23900	23900	23900	35
596	20240503	110600	523478550	23900	23900	23900	23900	112
597	20240503	110500	520801750	23850	23850	23850	23850	0
598	20240503	110400	520801750	23850	23900	23900	23850	14
599	20240503	110300	520467250	23900	23900	23900	23900	11
600	20240503	110200	520204350	23850	23850	23900	23850	21
601	20240503	110100	519703050	23850	23850	23850	23850	0
602	20240503	110000	519703050	23850	23850	23850	23850	332
603	20240503	105900	511784850	23900	23850	23900	23850	35
604	20240503	105800	510949200	23850	23900	23900	23850	144
605	20240503	105700	507514600	23900	23900	23900	23900	19
606	20240503	105600	507060500	23900	23900	23900	23900	156
607	20240503	105500	503332100	23900	23900	23900	23900	6
608	20240503	105400	503188700	23950	23950	23950	23900	32
609	20240503	105300	502422800	23950	23900	23950	23900	21
610	20240503	105200	501920350	23950	23950	23950	23950	12
611	20240503	105100	501632950	23950	23950	23950	23950	9
612	20240503	105000	501417400	23950	23950	23950	23950	15
613	20240503	104900	501058150	23950	23900	23950	23900	58
614	20240503	104800	499671550	23950	23950	23950	23950	13
615	20240503	104700	499360200	23950	23950	23950	23900	26
616	20240503	104600	498737600	23950	23950	23950	23950	2
617	20240503	104500	498689700	23900	23950	23950	23900	32
618	20240503	104400	497924300	23900	23950	23950	23900	4
619	20240503	104300	497828550	23950	23950	23950	23950	24
620	20240503	104200	497253750	23950	23950	23950	23950	9
621	20240503	104100	497038200	23900	23950	23950	23900	6
622	20240503	104000	496894550	23950	23900	23950	23900	38
623	20240503	103900	495984950	23950	23950	23950	23950	0
624	20240503	103800	495984950	23950	23850	23950	23850	2
625	20240503	103700	495937150	23950	23950	23950	23850	111
626	20240503	103600	493283300	23800	23800	23950	23800	172
627	20240503	103500	489182100	23800	23800	23850	23800	17
628	20240503	103400	488777100	23850	23800	23850	23800	4
629	20240503	103300	488681750	23850	23850	23850	23850	0
630	20240503	103200	488681750	23850	23750	23900	23750	219
631	20240503	103100	483454100	23750	23750	23750	23750	1
632	20240503	103000	483430350	23750	23750	23750	23750	17
633	20240503	102900	483026600	23750	23750	23750	23750	0
634	20240503	102800	483026600	23750	23750	23750	23750	0
635	20240503	102700	483026600	23750	23750	23750	23750	144
636	20240503	102600	479606600	23750	23750	23750	23750	172
637	20240503	102500	475521600	23750	23850	23850	23750	831
638	20240503	102400	455729700	23850	23850	23850	23850	0
639	20240503	102300	455729700	23850	23850	23850	23850	0
640	20240503	102200	455729700	23850	23850	23850	23850	10
641	20240503	102100	455491200	23900	23900	23900	23900	0
642	20240503	102000	455491200	23900	23900	23900	23900	0
643	20240503	101900	455491200	23900	23900	23900	23900	33
644	20240503	101800	454702500	23850	23850	23850	23850	0
645	20240503	101700	454702500	23850	23850	23850	23850	29
646	20240503	101600	454010850	23850	23850	23850	23850	100
647	20240503	101500	451625850	23850	23850	23850	23850	0
648	20240503	101400	451625850	23850	23850	23850	23850	21
649	20240503	101300	451125000	23850	23850	23850	23850	0
650	20240503	101200	451125000	23850	23850	23850	23850	90
651	20240503	101100	448978500	23900	23850	23900	23850	11
652	20240503	101000	448716050	23850	23900	23900	23850	208
653	20240503	100900	443754500	23900	23900	23900	23900	47
654	20240503	100800	442631200	23900	23900	23900	23900	0
655	20240503	100700	442631200	23900	23900	23900	23900	44
656	20240503	100600	441579600	23900	23900	23900	23900	100
657	20240503	100500	439189600	23900	23900	23900	23900	0
658	20240503	100400	439189600	23900	23950	23950	23900	11
659	20240503	100300	438926650	23900	23900	23900	23900	2
660	20240503	100200	438878850	23900	23950	23950	23900	216
661	20240503	100100	433716350	23900	23900	23900	23900	518
662	20240503	100000	421336150	23950	23950	23950	23950	26
663	20240503	095900	420713450	23950	24000	24000	23950	117
664	20240503	095800	417906250	24000	24000	24000	24000	8
665	20240503	095700	417714250	24000	24000	24000	24000	20
666	20240503	095600	417234250	24100	24100	24100	24050	427
667	20240503	095500	406944900	24050	24050	24100	24050	7
668	20240503	095400	406776450	24050	24050	24050	24050	0
669	20240503	095300	406776450	24050	24050	24050	24050	14
670	20240503	095200	406439750	24100	24100	24100	24100	41
671	20240503	095100	405451650	24100	24100	24100	24050	90
672	20240503	095000	403286700	24100	24050	24100	24050	738
673	20240503	094900	385511100	24000	24000	24000	23950	702
674	20240503	094800	368665400	24000	23900	24000	23900	1110
675	20240503	094700	342044900	23950	23800	23950	23800	1088
676	20240503	094600	316089800	23800	23800	23800	23800	44
677	20240503	094500	315042600	23850	23850	23850	23850	0
678	20240503	094400	315042600	23850	23850	23850	23850	31
679	20240503	094300	314303250	23850	23850	23850	23850	0
680	20240503	094200	314303250	23850	23850	23850	23850	0
681	20240503	094100	314303250	23850	23850	23850	23850	277
682	20240503	094000	307696800	23850	23900	23900	23850	35
683	20240503	093900	306861500	23850	23850	23900	23850	54
684	20240503	093800	305572050	23850	23850	23850	23750	75
685	20240503	093700	303785300	23850	23850	23850	23850	21
686	20240503	093600	303284450	23850	23800	23850	23800	801
687	20240503	093500	284220600	23750	23750	23750	23750	106
688	20240503	093400	281703100	23700	23700	23700	23700	0
689	20240503	093300	281703100	23700	23700	23700	23700	15
690	20240503	093200	281347600	23700	23700	23700	23700	4
691	20240503	093100	281252800	23700	23700	23700	23700	0
692	20240503	093000	281252800	23700	23750	23750	23700	198
693	20240503	092900	276559750	23750	23750	23750	23750	22
694	20240503	092800	276037250	23750	23750	23750	23750	1
695	20240503	092700	276013500	23750	23750	23750	23650	18
696	20240503	092600	275586100	23750	23750	23750	23650	643
697	20240503	092500	260365950	23750	23800	23850	23750	65
698	20240503	092400	258820500	23800	23800	23800	23800	7
699	20240503	092300	258653900	23800	23750	23800	23750	70
700	20240503	092200	256991150	23800	23800	23850	23800	501
701	20240503	092100	245047300	23750	23850	23850	23750	46
702	20240503	092000	243953900	23900	23950	23950	23900	1058
703	20240503	091900	218615100	23950	24000	24000	23950	705
704	20240503	091800	201703400	23950	23950	23950	23950	1
705	20240503	091700	201679450	24000	24000	24050	24000	279
706	20240503	091600	194982650	23950	23950	24000	23750	2195
707	20240503	091500	142568300	24000	24000	24000	23950	116
708	20240503	091400	139787950	24000	23850	24050	23850	1161
709	20240503	091300	111991300	23850	23850	23900	23850	178
710	20240503	091200	107745400	23850	23850	23850	23850	208
711	20240503	091100	102784600	23900	23850	23900	23800	12
712	20240503	091000	102498800	23900	23900	23900	23900	1277
713	20240503	090900	71978500	23850	23750	23850	23700	1009
714	20240503	090800	47984650	23800	23800	23800	23800	472
715	20240503	090700	36751050	23800	23800	23800	23700	112
716	20240503	090600	34095450	23850	23800	23850	23700	55
717	20240503	090500	32786650	23800	23700	23800	23700	126
718	20240503	090400	29795350	23650	23650	23650	23650	0
719	20240503	090300	29795350	23650	23750	23800	23650	95
720	20240503	090200	27540750	23800	23650	23800	23650	273
721	20240503	090100	21051750	23650	23600	23650	23600	397
722	20240503	090000	11682000	23600	23600	23600	23600	495