KissMeData/036890/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	192100	611106670	9770	9770	9770	9770	749
3	20240503	192000	611106670	9770	9770	9770	9770	0
4	20240503	191900	611106670	9770	9770	9770	9770	0
5	20240503	191800	611106670	9770	9770	9770	9770	0
6	20240503	191700	611106670	9770	9770	9770	9770	0
7	20240503	191600	611106670	9770	9770	9770	9770	0
8	20240503	191500	611106670	9770	9770	9770	9770	0
9	20240503	191400	611106670	9770	9770	9770	9770	0
10	20240503	191300	611106670	9770	9770	9770	9770	0
11	20240503	191200	611106670	9770	9770	9770	9770	0
12	20240503	191100	611106670	9770	9770	9770	9770	0
13	20240503	191000	611106670	9770	9770	9770	9770	0
14	20240503	190900	611106670	9770	9770	9770	9770	0
15	20240503	190800	611106670	9770	9770	9770	9770	0
16	20240503	190700	611106670	9770	9770	9770	9770	0
17	20240503	190600	611106670	9770	9770	9770	9770	0
18	20240503	190500	611106670	9770	9770	9770	9770	0
19	20240503	190400	611106670	9770	9770	9770	9770	0
20	20240503	190300	611106670	9770	9770	9770	9770	0
21	20240503	190200	611106670	9770	9770	9770	9770	0
22	20240503	190100	611106670	9770	9770	9770	9770	0
23	20240503	190000	611106670	9770	9770	9770	9770	0
24	20240503	185900	611106670	9770	9770	9770	9770	0
25	20240503	185800	611106670	9770	9770	9770	9770	0
26	20240503	185700	611106670	9770	9770	9770	9770	0
27	20240503	185600	611106670	9770	9770	9770	9770	0
28	20240503	185500	611106670	9770	9770	9770	9770	0
29	20240503	185400	611106670	9770	9770	9770	9770	0
30	20240503	185300	611106670	9770	9770	9770	9770	0
31	20240503	185200	611106670	9770	9770	9770	9770	0
32	20240503	185100	611106670	9770	9770	9770	9770	749
33	20240503	185000	611106670	9770	9770	9770	9770	0
34	20240503	184900	611106670	9770	9770	9770	9770	0
35	20240503	184800	611106670	9770	9770	9770	9770	0
36	20240503	184700	611106670	9770	9770	9770	9770	0
37	20240503	184600	611106670	9770	9770	9770	9770	0
38	20240503	184500	611106670	9770	9770	9770	9770	0
39	20240503	184400	611106670	9770	9770	9770	9770	0
40	20240503	184300	611106670	9770	9770	9770	9770	0
41	20240503	184200	611106670	9770	9770	9770	9770	0
42	20240503	184100	611106670	9770	9770	9770	9770	0
43	20240503	184000	611106670	9770	9770	9770	9770	0
44	20240503	183900	611106670	9770	9770	9770	9770	0
45	20240503	183800	611106670	9770	9770	9770	9770	0
46	20240503	183700	611106670	9770	9770	9770	9770	0
47	20240503	183600	611106670	9770	9770	9770	9770	0
48	20240503	183500	611106670	9770	9770	9770	9770	0
49	20240503	183400	611106670	9770	9770	9770	9770	0
50	20240503	183300	611106670	9770	9770	9770	9770	0
51	20240503	183200	611106670	9770	9770	9770	9770	0
52	20240503	183100	611106670	9770	9770	9770	9770	0
53	20240503	183000	611106670	9770	9770	9770	9770	0
54	20240503	182900	611106670	9770	9770	9770	9770	0
55	20240503	182800	611106670	9770	9770	9770	9770	0
56	20240503	182700	611106670	9770	9770	9770	9770	0
57	20240503	182600	611106670	9770	9770	9770	9770	0
58	20240503	182500	611106670	9770	9770	9770	9770	0
59	20240503	182400	611106670	9770	9770	9770	9770	0
60	20240503	182300	611106670	9770	9770	9770	9770	0
61	20240503	182200	611106670	9770	9770	9770	9770	0
62	20240503	182100	611106670	9770	9770	9770	9770	749
63	20240503	182000	611106670	9770	9770	9770	9770	0
64	20240503	181900	611106670	9770	9770	9770	9770	0
65	20240503	181800	611106670	9770	9770	9770	9770	0
66	20240503	181700	611106670	9770	9770	9770	9770	0
67	20240503	181600	611106670	9770	9770	9770	9770	0
68	20240503	181500	611106670	9770	9770	9770	9770	0
69	20240503	181400	611106670	9770	9770	9770	9770	0
70	20240503	181300	611106670	9770	9770	9770	9770	0
71	20240503	181200	611106670	9770	9770	9770	9770	0
72	20240503	181100	611106670	9770	9770	9770	9770	0
73	20240503	181000	611106670	9770	9770	9770	9770	0
74	20240503	180900	611106670	9770	9770	9770	9770	0
75	20240503	180800	611106670	9770	9770	9770	9770	0
76	20240503	180700	611106670	9770	9770	9770	9770	0
77	20240503	180600	611106670	9770	9770	9770	9770	0
78	20240503	180500	611106670	9770	9770	9770	9770	0
79	20240503	180400	611106670	9770	9770	9770	9770	0
80	20240503	180300	611106670	9770	9770	9770	9770	0
81	20240503	180200	611106670	9770	9770	9770	9770	0
82	20240503	180100	611106670	9770	9770	9770	9770	0
83	20240503	180000	611106670	9770	9770	9770	9770	0
84	20240503	175900	611106670	9770	9770	9770	9770	0
85	20240503	175800	611106670	9770	9770	9770	9770	0
86	20240503	175700	611106670	9770	9770	9770	9770	0
87	20240503	175600	611106670	9770	9770	9770	9770	0
88	20240503	175500	611106670	9770	9770	9770	9770	0
89	20240503	175400	611106670	9770	9770	9770	9770	0
90	20240503	175300	611106670	9770	9770	9770	9770	0
91	20240503	175200	611106670	9770	9770	9770	9770	0
92	20240503	175100	611106670	9770	9770	9770	9770	749
93	20240503	175000	611106670	9770	9770	9770	9770	0
94	20240503	174900	611106670	9770	9770	9770	9770	0
95	20240503	174800	611106670	9770	9770	9770	9770	0
96	20240503	174700	611106670	9770	9770	9770	9770	0
97	20240503	174600	611106670	9770	9770	9770	9770	0
98	20240503	174500	611106670	9770	9770	9770	9770	0
99	20240503	174400	611106670	9770	9770	9770	9770	0
100	20240503	174300	611106670	9770	9770	9770	9770	0
101	20240503	174200	611106670	9770	9770	9770	9770	0
102	20240503	174100	611106670	9770	9770	9770	9770	0
103	20240503	174000	611106670	9770	9770	9770	9770	0
104	20240503	173900	611106670	9770	9770	9770	9770	0
105	20240503	173800	611106670	9770	9770	9770	9770	0
106	20240503	173700	611106670	9770	9770	9770	9770	0
107	20240503	173600	611106670	9770	9770	9770	9770	0
108	20240503	173500	611106670	9770	9770	9770	9770	0
109	20240503	173400	611106670	9770	9770	9770	9770	0
110	20240503	173300	611106670	9770	9770	9770	9770	0
111	20240503	173200	611106670	9770	9770	9770	9770	0
112	20240503	173100	611106670	9770	9770	9770	9770	0
113	20240503	173000	611106670	9770	9770	9770	9770	0
114	20240503	172900	611106670	9770	9770	9770	9770	0
115	20240503	172800	611106670	9770	9770	9770	9770	0
116	20240503	172700	611106670	9770	9770	9770	9770	0
117	20240503	172600	611106670	9770	9770	9770	9770	0
118	20240503	172500	611106670	9770	9770	9770	9770	0
119	20240503	172400	611106670	9770	9770	9770	9770	0
120	20240503	172300	611106670	9770	9770	9770	9770	0
121	20240503	172200	611106670	9770	9770	9770	9770	0
122	20240503	172100	611106670	9770	9770	9770	9770	749
123	20240503	172000	611106670	9770	9770	9770	9770	0
124	20240503	171900	611106670	9770	9770	9770	9770	0
125	20240503	171800	611106670	9770	9770	9770	9770	0
126	20240503	171700	611106670	9770	9770	9770	9770	0
127	20240503	171600	611106670	9770	9770	9770	9770	0
128	20240503	171500	611106670	9770	9770	9770	9770	0
129	20240503	171400	611106670	9770	9770	9770	9770	0
130	20240503	171300	611106670	9770	9770	9770	9770	0
131	20240503	171200	611106670	9770	9770	9770	9770	0
132	20240503	171100	611106670	9770	9770	9770	9770	0
133	20240503	171000	611106670	9770	9770	9770	9770	0
134	20240503	170900	611106670	9770	9770	9770	9770	0
135	20240503	170800	611106670	9770	9770	9770	9770	0
136	20240503	170700	611106670	9770	9770	9770	9770	0
137	20240503	170600	611106670	9770	9770	9770	9770	0
138	20240503	170500	611106670	9770	9770	9770	9770	0
139	20240503	170400	611106670	9770	9770	9770	9770	0
140	20240503	170300	611106670	9770	9770	9770	9770	0
141	20240503	170200	611106670	9770	9770	9770	9770	0
142	20240503	170100	611106670	9770	9770	9770	9770	0
143	20240503	170000	611106670	9770	9770	9770	9770	0
144	20240503	165900	611106670	9770	9770	9770	9770	0
145	20240503	165800	611106670	9770	9770	9770	9770	0
146	20240503	165700	611106670	9770	9770	9770	9770	0
147	20240503	165600	611106670	9770	9770	9770	9770	0
148	20240503	165500	611106670	9770	9770	9770	9770	0
149	20240503	165400	611106670	9770	9770	9770	9770	0
150	20240503	165300	611106670	9770	9770	9770	9770	0
151	20240503	165200	611106670	9770	9770	9770	9770	0
152	20240503	165100	611106670	9770	9770	9770	9770	749
153	20240503	165000	611106670	9770	9770	9770	9770	0
154	20240503	164900	611106670	9770	9770	9770	9770	0
155	20240503	164800	611106670	9770	9770	9770	9770	0
156	20240503	164700	611106670	9770	9770	9770	9770	0
157	20240503	164600	611106670	9770	9770	9770	9770	0
158	20240503	164500	611106670	9770	9770	9770	9770	0
159	20240503	164400	611106670	9770	9770	9770	9770	0
160	20240503	164300	611106670	9770	9770	9770	9770	0
161	20240503	164200	611106670	9770	9770	9770	9770	0
162	20240503	164100	611106670	9770	9770	9770	9770	0
163	20240503	164000	611106670	9770	9770	9770	9770	0
164	20240503	163900	611106670	9770	9770	9770	9770	0
165	20240503	163800	611106670	9770	9770	9770	9770	0
166	20240503	163700	611106670	9770	9770	9770	9770	0
167	20240503	163600	611106670	9770	9770	9770	9770	0
168	20240503	163500	611106670	9770	9770	9770	9770	0
169	20240503	163400	611106670	9770	9770	9770	9770	0
170	20240503	163300	611106670	9770	9770	9770	9770	0
171	20240503	163200	611106670	9770	9770	9770	9770	0
172	20240503	163100	611106670	9770	9770	9770	9770	0
173	20240503	163000	611106670	9770	9770	9770	9770	0
174	20240503	162900	611106670	9770	9770	9770	9770	0
175	20240503	162800	611106670	9770	9770	9770	9770	0
176	20240503	162700	611106670	9770	9770	9770	9770	0
177	20240503	162600	611106670	9770	9770	9770	9770	0
178	20240503	162500	611106670	9770	9770	9770	9770	0
179	20240503	162400	611106670	9770	9770	9770	9770	0
180	20240503	162300	611106670	9770	9770	9770	9770	0
181	20240503	162200	611106670	9770	9770	9770	9770	0
182	20240503	162100	611106670	9770	9770	9770	9770	749
183	20240503	162000	611106670	9770	9770	9770	9770	0
184	20240503	161900	611106670	9770	9770	9770	9770	0
185	20240503	161800	611106670	9770	9770	9770	9770	0
186	20240503	161700	611106670	9770	9770	9770	9770	0
187	20240503	161600	611106670	9770	9770	9770	9770	0
188	20240503	161500	611106670	9770	9770	9770	9770	0
189	20240503	161400	611106670	9770	9770	9770	9770	0
190	20240503	161300	611106670	9770	9770	9770	9770	0
191	20240503	161200	611106670	9770	9770	9770	9770	0
192	20240503	161100	611106670	9770	9770	9770	9770	0
193	20240503	161000	611106670	9770	9770	9770	9770	0
194	20240503	160900	611106670	9770	9770	9770	9770	0
195	20240503	160800	611106670	9770	9770	9770	9770	0
196	20240503	160700	611106670	9770	9770	9770	9770	0
197	20240503	160600	611106670	9770	9770	9770	9770	0
198	20240503	160500	611106670	9770	9770	9770	9770	0
199	20240503	160400	611106670	9770	9770	9770	9770	0
200	20240503	160300	611106670	9770	9770	9770	9770	0
201	20240503	160200	611106670	9770	9770	9770	9770	0
202	20240503	160100	611106670	9770	9770	9770	9770	0
203	20240503	160000	611106670	9770	9770	9770	9770	0
204	20240503	155900	611106670	9770	9770	9770	9770	0
205	20240503	155800	611106670	9770	9770	9770	9770	0
206	20240503	155700	611106670	9770	9770	9770	9770	0
207	20240503	155600	611106670	9770	9770	9770	9770	0
208	20240503	155500	611106670	9770	9770	9770	9770	0
209	20240503	155400	611106670	9770	9770	9770	9770	0
210	20240503	155300	611106670	9770	9770	9770	9770	0
211	20240503	155200	611106670	9770	9770	9770	9770	0
212	20240503	155100	611106670	9770	9770	9770	9770	749
213	20240503	155000	611106670	9770	9770	9770	9770	0
214	20240503	154900	611106670	9770	9770	9770	9770	0
215	20240503	154800	611106670	9770	9770	9770	9770	0
216	20240503	154700	611106670	9770	9770	9770	9770	0
217	20240503	154600	611106670	9770	9770	9770	9770	0
218	20240503	154500	611106670	9770	9770	9770	9770	0
219	20240503	154400	611106670	9770	9770	9770	9770	0
220	20240503	154300	611106670	9770	9770	9770	9770	0
221	20240503	154200	611106670	9770	9770	9770	9770	0
222	20240503	154100	611106670	9770	9770	9770	9770	0
223	20240503	154000	611106670	9770	9770	9770	9770	0
224	20240503	153900	611106670	9770	9770	9770	9770	0
225	20240503	153800	611106670	9770	9770	9770	9770	0
226	20240503	153700	611106670	9770	9770	9770	9770	0
227	20240503	153600	611106670	9770	9770	9770	9770	0
228	20240503	153500	611106670	9770	9770	9770	9770	0
229	20240503	153400	611106670	9770	9770	9770	9770	0
230	20240503	153300	611106670	9770	9770	9770	9770	0
231	20240503	153200	611106670	9770	9770	9770	9770	0
232	20240503	153100	611106670	9770	9770	9770	9770	0
233	20240503	153000	611106670	9770	9770	9770	9770	749
234	20240503	152900	603788940	9780	9780	9780	9780	0
235	20240503	152800	603788940	9780	9780	9780	9780	0
236	20240503	152700	603788940	9780	9780	9780	9780	0
237	20240503	152600	603788940	9780	9780	9780	9780	0
238	20240503	152500	603788940	9780	9780	9780	9780	0
239	20240503	152400	603788940	9780	9780	9780	9780	0
240	20240503	152300	603788940	9780	9780	9780	9780	0
241	20240503	152200	603788940	9780	9780	9780	9780	0
242	20240503	152100	603788940	9780	9780	9780	9780	0
243	20240503	152000	603788940	9780	9780	9780	9780	0
244	20240503	151900	603788940	9780	9780	9780	9750	54
245	20240503	151800	603262210	9760	9760	9780	9760	56
246	20240503	151700	602715570	9780	9780	9780	9750	141
247	20240503	151600	601339490	9760	9780	9780	9760	25
248	20240503	151500	601095190	9760	9760	9780	9760	118
249	20240503	151400	599943430	9780	9760	9780	9760	12
250	20240503	151300	599826250	9760	9760	9760	9760	452
251	20240503	151200	595414730	9750	9760	9760	9750	261
252	20240503	151100	592868640	9760	9760	9760	9760	41
253	20240503	151000	592468480	9750	9760	9760	9750	120
254	20240503	150900	591298460	9760	9760	9760	9760	63
255	20240503	150800	590683580	9750	9750	9750	9750	126
256	20240503	150700	589455080	9750	9750	9750	9750	0
257	20240503	150600	589455080	9750	9750	9750	9750	120
258	20240503	150500	588285080	9750	9750	9750	9750	0
259	20240503	150400	588285080	9750	9750	9750	9750	131
260	20240503	150300	587007830	9760	9760	9760	9760	0
261	20240503	150200	587007830	9760	9760	9760	9760	18
262	20240503	150100	586832150	9750	9760	9760	9750	124
263	20240503	150000	585623050	9760	9760	9760	9760	0
264	20240503	145900	585623050	9760	9760	9760	9760	5
265	20240503	145800	585574250	9780	9780	9780	9780	0
266	20240503	145700	585574250	9780	9780	9780	9780	0
267	20240503	145600	585574250	9780	9760	9780	9760	81
268	20240503	145500	584783670	9750	9750	9750	9750	125
269	20240503	145400	583564920	9760	9760	9760	9760	0
270	20240503	145300	583564920	9760	9750	9760	9750	138
271	20240503	145200	582219190	9750	9750	9750	9750	506
272	20240503	145100	577285690	9750	9750	9750	9750	0
273	20240503	145000	577285690	9750	9750	9750	9750	133
274	20240503	144900	575988940	9750	9750	9750	9750	0
275	20240503	144800	575988940	9750	9760	9760	9750	132
276	20240503	144700	574701740	9760	9750	9760	9750	60
277	20240503	144600	574116640	9750	9750	9750	9750	126
278	20240503	144500	572888140	9760	9760	9760	9760	52
279	20240503	144400	572380620	9750	9760	9760	9750	273
280	20240503	144300	569718840	9750	9760	9760	9750	156
281	20240503	144200	568197480	9750	9750	9750	9750	0
282	20240503	144100	568197480	9750	9750	9750	9750	480
283	20240503	144000	563517480	9750	9750	9750	9750	4
284	20240503	143900	563478480	9750	9750	9750	9750	277
285	20240503	143800	560777730	9750	9750	9750	9750	10
286	20240503	143700	560680230	9750	9750	9750	9750	125
287	20240503	143600	559461480	9760	9760	9760	9760	10
288	20240503	143500	559363880	9760	9760	9760	9760	1
289	20240503	143400	559354120	9760	9750	9760	9750	13
290	20240503	143300	559227270	9750	9750	9750	9750	20
291	20240503	143200	559032270	9750	9750	9750	9750	109
292	20240503	143100	557969520	9750	9750	9750	9750	27
293	20240503	143000	557706270	9750	9750	9750	9750	114
294	20240503	142900	556594770	9760	9750	9760	9750	123
295	20240503	142800	555395400	9750	9750	9750	9750	20
296	20240503	142700	555200400	9750	9750	9750	9750	40
297	20240503	142600	554810400	9740	9740	9740	9740	0
298	20240503	142500	554810400	9740	9760	9760	9740	792
299	20240503	142400	547089360	9750	9750	9750	9750	200
300	20240503	142300	545139360	9750	9750	9750	9750	135
301	20240503	142200	543823110	9750	9750	9750	9750	403
302	20240503	142100	539893860	9750	9750	9750	9750	151
303	20240503	142000	538421610	9760	9760	9760	9750	514
304	20240503	141900	533409520	9760	9760	9760	9760	203
305	20240503	141800	531428240	9770	9770	9770	9770	0
306	20240503	141700	531428240	9770	9760	9770	9760	178
307	20240503	141600	529690720	9770	9770	9770	9770	15
308	20240503	141500	529544170	9770	9770	9770	9770	52
309	20240503	141400	529036130	9760	9760	9760	9760	132
310	20240503	141300	527747810	9770	9770	9770	9770	0
311	20240503	141200	527747810	9770	9770	9770	9770	3
312	20240503	141100	527718500	9790	9790	9790	9790	0
313	20240503	141000	527718500	9790	9790	9790	9790	1
314	20240503	140900	527708710	9790	9790	9790	9790	11
315	20240503	140800	527601020	9790	9790	9790	9790	10
316	20240503	140700	527503120	9800	9800	9800	9800	0
317	20240503	140600	527503120	9800	9770	9800	9770	1500
318	20240503	140500	512813910	9760	9760	9760	9760	131
319	20240503	140400	511535350	9770	9770	9770	9770	47
320	20240503	140300	511076160	9760	9770	9770	9760	224
321	20240503	140200	508889820	9770	9770	9770	9770	0
322	20240503	140100	508889820	9770	9760	9770	9760	653
323	20240503	140000	502516430	9770	9770	9770	9770	0
324	20240503	135900	502516430	9770	9770	9770	9760	144
325	20240503	135800	501110760	9760	9760	9760	9760	0
326	20240503	135700	501110760	9760	9760	9760	9760	246
327	20240503	135600	498709800	9760	9760	9760	9760	120
328	20240503	135500	497538600	9780	9780	9780	9780	0
329	20240503	135400	497538600	9780	9780	9780	9780	0
330	20240503	135300	497538600	9780	9760	9780	9760	68
331	20240503	135200	496873800	9760	9760	9760	9750	134
332	20240503	135100	495567270	9760	9760	9760	9760	7
333	20240503	135000	495498950	9760	9760	9760	9760	102
334	20240503	134900	494503430	9760	9760	9760	9760	0
335	20240503	134800	494503430	9760	9760	9760	9760	0
336	20240503	134700	494503430	9760	9760	9760	9760	129
337	20240503	134600	493244390	9760	9760	9760	9760	88
338	20240503	134500	492385510	9760	9750	9760	9750	137
339	20240503	134400	491049560	9750	9750	9750	9750	0
340	20240503	134300	491049560	9750	9750	9750	9750	122
341	20240503	134200	489860060	9760	9760	9760	9760	2
342	20240503	134100	489840540	9760	9760	9760	9760	13
343	20240503	134000	489713660	9760	9760	9760	9760	1
344	20240503	133900	489703900	9750	9750	9750	9750	0
345	20240503	133800	489703900	9750	9750	9750	9750	126
346	20240503	133700	488475400	9750	9750	9750	9750	0
347	20240503	133600	488475400	9750	9750	9750	9750	119
348	20240503	133500	487315150	9760	9760	9760	9760	0
349	20240503	133400	487315150	9760	9750	9760	9750	210
350	20240503	133300	485266850	9760	9760	9760	9760	0
351	20240503	133200	485266850	9760	9750	9760	9750	146
352	20240503	133100	483843050	9760	9760	9760	9760	12
353	20240503	133000	483725930	9760	9760	9760	9760	10
354	20240503	132900	483628330	9770	9770	9770	9770	102
355	20240503	132800	482631790	9770	9770	9770	9770	0
356	20240503	132700	482631790	9770	9770	9770	9770	42
357	20240503	132600	482221450	9780	9780	9780	9780	2
358	20240503	132500	482201890	9780	9770	9780	9770	141
359	20240503	132400	480824220	9770	9770	9770	9770	0
360	20240503	132300	480824220	9770	9760	9770	9760	486
361	20240503	132200	476077150	9750	9750	9750	9750	0
362	20240503	132100	476077150	9750	9750	9750	9750	0
363	20240503	132000	476077150	9750	9750	9750	9750	0
364	20240503	131900	476077150	9750	9760	9760	9750	470
365	20240503	131800	471494390	9760	9760	9760	9760	0
366	20240503	131700	471494390	9760	9760	9760	9760	0
367	20240503	131600	471494390	9760	9780	9780	9760	50
368	20240503	131500	471005990	9800	9770	9800	9770	568
369	20240503	131400	465444630	9770	9770	9770	9770	197
370	20240503	131300	463519940	9770	9770	9770	9770	0
371	20240503	131200	463519940	9770	9770	9770	9770	20
372	20240503	131100	463324540	9770	9770	9770	9770	180
373	20240503	131000	461565940	9780	9780	9780	9780	60
374	20240503	130900	460979140	9780	9780	9780	9780	200
375	20240503	130800	459023140	9790	9790	9790	9790	0
376	20240503	130700	459023140	9790	9790	9790	9790	1
377	20240503	130600	459013350	9790	9790	9790	9790	100
378	20240503	130500	458034350	9800	9800	9800	9800	0
379	20240503	130400	458034350	9800	9800	9800	9800	1033
380	20240503	130300	447910950	9760	9740	9760	9740	228
381	20240503	130200	445688200	9750	9750	9750	9750	0
382	20240503	130100	445688200	9750	9750	9750	9750	17
383	20240503	130000	445522450	9740	9750	9750	9740	121
384	20240503	125900	444343900	9740	9740	9740	9740	0
385	20240503	125800	444343900	9740	9750	9750	9740	328
386	20240503	125700	441147230	9750	9750	9750	9750	62
387	20240503	125600	440542730	9740	9740	9740	9740	118
388	20240503	125500	439393410	9750	9740	9750	9740	2
389	20240503	125400	439373920	9740	9750	9750	9740	144
390	20240503	125300	437971160	9750	9750	9750	9750	5
391	20240503	125200	437922410	9750	9750	9750	9750	8
392	20240503	125100	437844410	9740	9750	9750	9740	172
393	20240503	125000	436168620	9750	9750	9750	9750	1
394	20240503	124900	436158870	9750	9750	9750	9750	1
395	20240503	124800	436149120	9760	9760	9760	9740	1074
396	20240503	124700	425682070	9760	9750	9760	9750	128
397	20240503	124600	424434020	9750	9750	9750	9750	0
398	20240503	124500	424434020	9750	9750	9750	9750	127
399	20240503	124400	423195770	9750	9750	9750	9750	0
400	20240503	124300	423195770	9750	9750	9750	9750	118
401	20240503	124200	422045270	9760	9760	9760	9760	10
402	20240503	124100	421947670	9750	9750	9750	9750	122
403	20240503	124000	420758170	9750	9760	9760	9750	140
404	20240503	123900	419393040	9760	9760	9760	9760	16
405	20240503	123800	419236880	9760	9760	9760	9760	114
406	20240503	123700	418124240	9770	9770	9770	9770	0
407	20240503	123600	418124240	9770	9770	9770	9770	17
408	20240503	123500	417958150	9780	9780	9780	9780	7
409	20240503	123400	417889690	9790	9790	9790	9790	0
410	20240503	123300	417889690	9790	9790	9790	9790	0
411	20240503	123200	417889690	9790	9790	9790	9790	44
412	20240503	123100	417458930	9780	9770	9800	9770	5
413	20240503	123000	417409980	9760	9750	9760	9750	64
414	20240503	122900	416785640	9750	9750	9750	9750	157
415	20240503	122800	415254890	9760	9760	9760	9760	100
416	20240503	122700	414278890	9750	9760	9760	9750	137
417	20240503	122600	412943030	9760	9760	9760	9760	0
418	20240503	122500	412943030	9760	9760	9760	9760	34
419	20240503	122400	412611190	9770	9770	9770	9770	10
420	20240503	122300	412513490	9770	9770	9770	9770	106
421	20240503	122200	411477870	9780	9780	9780	9780	100
422	20240503	122100	410499870	9800	9800	9800	9800	0
423	20240503	122000	410499870	9800	9800	9800	9800	0
424	20240503	121900	410499870	9800	9800	9800	9800	33
425	20240503	121800	410176470	9790	9790	9790	9790	400
426	20240503	121700	406260470	9770	9760	9770	9760	204
427	20240503	121600	404267430	9750	9750	9750	9750	179
428	20240503	121500	402522180	9750	9750	9750	9750	0
429	20240503	121400	402522180	9750	9750	9750	9750	0
430	20240503	121300	402522180	9750	9760	9760	9750	152
431	20240503	121200	401039980	9750	9750	9750	9750	0
432	20240503	121100	401039980	9750	9750	9750	9750	114
433	20240503	121000	399928480	9750	9750	9750	9750	0
434	20240503	120900	399928480	9750	9750	9750	9750	152
435	20240503	120800	398446480	9750	9750	9750	9750	0
436	20240503	120700	398446480	9750	9750	9750	9750	124
437	20240503	120600	397237480	9750	9750	9750	9750	0
438	20240503	120500	397237480	9750	9750	9750	9750	0
439	20240503	120400	397237480	9750	9760	9760	9750	176
440	20240503	120300	395520980	9750	9750	9750	9750	0
441	20240503	120200	395520980	9750	9750	9750	9750	220
442	20240503	120100	393375980	9750	9750	9750	9750	0
443	20240503	120000	393375980	9750	9750	9750	9750	133
444	20240503	115900	392079230	9750	9750	9750	9750	0
445	20240503	115800	392079230	9750	9750	9750	9750	132
446	20240503	115700	390792230	9750	9750	9750	9750	0
447	20240503	115600	390792230	9750	9750	9750	9750	21
448	20240503	115500	390587480	9750	9750	9750	9750	1805
449	20240503	115400	372988730	9750	9750	9750	9750	151
450	20240503	115300	371516480	9750	9750	9750	9750	0
451	20240503	115200	371516480	9750	9760	9760	9750	1965
452	20240503	115100	352357480	9760	9750	9760	9750	151
453	20240503	115000	350884960	9760	9760	9760	9760	24
454	20240503	114900	350650720	9750	9760	9760	9750	2910
455	20240503	114800	322278200	9760	9760	9760	9760	40
456	20240503	114700	321887800	9760	9760	9760	9760	150
457	20240503	114600	320423800	9750	9760	9760	9750	2000
458	20240503	114500	300923430	9760	9760	9760	9760	0
459	20240503	114400	300923430	9760	9750	9760	9750	197
460	20240503	114300	299001940	9760	9760	9760	9760	0
461	20240503	114200	299001940	9760	9760	9760	9750	223
462	20240503	114100	296826740	9760	9760	9760	9760	0
463	20240503	114000	296826740	9760	9760	9760	9760	644
464	20240503	113900	290541300	9760	9760	9760	9760	0
465	20240503	113800	290541300	9760	9760	9760	9760	126
466	20240503	113700	289311540	9760	9760	9760	9760	0
467	20240503	113600	289311540	9760	9760	9760	9760	0
468	20240503	113500	289311540	9760	9760	9760	9760	120
469	20240503	113400	288140340	9760	9760	9760	9760	0
470	20240503	113300	288140340	9760	9770	9770	9760	176
471	20240503	113200	286422080	9770	9770	9770	9770	0
472	20240503	113100	286422080	9770	9770	9770	9770	10
473	20240503	113000	286324380	9770	9760	9770	9760	57
474	20240503	112900	285767540	9760	9750	9760	9750	1121
475	20240503	112800	274827840	9760	9760	9760	9760	52
476	20240503	112700	274320320	9760	9760	9760	9760	254
477	20240503	112600	271841280	9760	9760	9760	9760	220
478	20240503	112500	269694080	9770	9770	9770	9770	5
479	20240503	112400	269645230	9770	9770	9770	9770	39
480	20240503	112300	269264200	9780	9780	9780	9780	1
481	20240503	112200	269254420	9780	9780	9780	9780	1019
482	20240503	112100	259288600	9780	9780	9780	9780	1
483	20240503	112000	259278820	9760	9750	9760	9750	147
484	20240503	111900	257845390	9760	9760	9760	9760	0
485	20240503	111800	257845390	9760	9760	9760	9760	1
486	20240503	111700	257835630	9750	9760	9760	9750	137
487	20240503	111600	256499670	9760	9760	9760	9760	50
488	20240503	111500	256011670	9750	9760	9760	9750	129
489	20240503	111400	254753900	9760	9760	9760	9760	2
490	20240503	111300	254734380	9760	9750	9760	9750	129
491	20240503	111200	253476530	9760	9760	9760	9760	39
492	20240503	111100	253095890	9750	9750	9750	9750	653
493	20240503	111000	246729140	9750	9750	9750	9750	0
494	20240503	110900	246729140	9750	9750	9750	9750	0
495	20240503	110800	246729140	9750	9760	9760	9750	183
496	20240503	110700	244944770	9760	9760	9760	9760	19
497	20240503	110600	244759330	9750	9750	9750	9750	134
498	20240503	110500	243452830	9750	9750	9750	9750	106
499	20240503	110400	242419330	9750	9760	9760	9750	100
500	20240503	110300	241443720	9770	9770	9770	9770	89
501	20240503	110200	240574190	9760	9760	9760	9760	0
502	20240503	110100	240574190	9760	9760	9760	9760	103
503	20240503	110000	239568910	9760	9760	9760	9760	176
504	20240503	105900	237851150	9760	9760	9760	9760	11
505	20240503	105800	237743790	9760	9760	9760	9760	1
506	20240503	105700	237734030	9760	9760	9760	9760	115
507	20240503	105600	236611630	9770	9760	9770	9760	228
508	20240503	105500	234385170	9760	9780	9780	9760	378
509	20240503	105400	230695870	9760	9760	9760	9760	104
510	20240503	105300	229680830	9760	9770	9770	9760	104
511	20240503	105200	228665770	9770	9760	9770	9760	83
512	20240503	105100	227855310	9760	9760	9760	9760	105
513	20240503	105000	226830510	9760	9760	9760	9760	203
514	20240503	104900	224849230	9760	9760	9760	9760	30
515	20240503	104800	224556430	9750	9760	9760	9750	136
516	20240503	104700	223230400	9760	9760	9760	9760	16
517	20240503	104600	223074240	9760	9760	9760	9760	0
518	20240503	104500	223074240	9760	9760	9760	9760	138
519	20240503	104400	221727360	9750	9760	9760	9750	129
520	20240503	104300	220469550	9760	9760	9760	9760	88
521	20240503	104200	219610670	9750	9750	9750	9750	122
522	20240503	104100	218421170	9750	9760	9760	9750	1623
523	20240503	104000	202584490	9760	9760	9760	9760	100
524	20240503	103900	201608490	9760	9760	9760	9760	140
525	20240503	103800	200242090	9760	9760	9760	9760	280
526	20240503	103700	197509290	9770	9770	9770	9770	1150
527	20240503	103600	186273790	9770	9770	9770	9770	121
528	20240503	103500	185091620	9770	9770	9770	9770	110
529	20240503	103400	184016920	9770	9770	9770	9770	25
530	20240503	103300	183772670	9770	9770	9770	9770	80
531	20240503	103200	182991070	9780	9780	9780	9780	1
532	20240503	103100	182981290	9780	9780	9780	9780	102
533	20240503	103000	181983730	9770	9760	9770	9760	62
534	20240503	102900	181378490	9760	9760	9760	9760	372
535	20240503	102800	177747770	9750	9760	9760	9750	1599
536	20240503	102700	162157170	9760	9770	9770	9760	2851
537	20240503	102600	134317840	9780	9780	9780	9780	301
538	20240503	102500	131374060	9790	9790	9790	9790	1
539	20240503	102400	131364270	9780	9780	9780	9780	467
540	20240503	102300	126797010	9790	9790	9790	9790	1
541	20240503	102200	126787220	9790	9790	9790	9790	0
542	20240503	102100	126787220	9790	9790	9790	9790	13
543	20240503	102000	126659950	9790	9790	9790	9790	0
544	20240503	101900	126659950	9790	9800	9800	9790	446
545	20240503	101800	122293600	9800	9800	9800	9800	13
546	20240503	101700	122166200	9800	9790	9800	9790	142
547	20240503	101600	120775920	9790	9790	9790	9790	0
548	20240503	101500	120775920	9790	9800	9800	9790	2
549	20240503	101400	120756330	9810	9800	9810	9800	330
550	20240503	101300	117521020	9810	9800	9810	9800	135
551	20240503	101200	116197890	9800	9800	9800	9800	0
552	20240503	101100	116197890	9800	9800	9800	9800	100
553	20240503	101000	115217890	9800	9800	9800	9800	285
554	20240503	100900	112424890	9800	9800	9800	9800	140
555	20240503	100800	111052890	9800	9800	9800	9800	148
556	20240503	100700	109602490	9810	9810	9810	9810	0
557	20240503	100600	109602490	9810	9810	9810	9810	3
558	20240503	100500	109573060	9820	9820	9820	9820	3
559	20240503	100400	109543600	9820	9820	9820	9820	4
560	20240503	100300	109504320	9820	9810	9820	9810	116
561	20240503	100200	108366260	9800	9800	9800	9800	46
562	20240503	100100	107915460	9800	9800	9800	9800	3
563	20240503	100000	107886060	9800	9800	9800	9800	31
564	20240503	095900	107582260	9800	9800	9800	9800	1
565	20240503	095800	107572460	9800	9810	9810	9800	323
566	20240503	095700	104407040	9810	9810	9810	9810	20
567	20240503	095600	104210840	9800	9800	9800	9800	179
568	20240503	095500	102456640	9800	9800	9800	9800	3
569	20240503	095400	102427240	9800	9800	9800	9800	62
570	20240503	095300	101819640	9810	9810	9810	9810	2
571	20240503	095200	101800020	9810	9810	9810	9810	4
572	20240503	095100	101760780	9810	9800	9810	9800	315
573	20240503	095000	98672520	9790	9790	9790	9790	20
574	20240503	094900	98476720	9790	9790	9790	9790	41
575	20240503	094800	98075330	9780	9780	9780	9780	1
576	20240503	094700	98065550	9800	9800	9800	9800	301
577	20240503	094600	95115750	9800	9800	9800	9800	2
578	20240503	094500	95096150	9780	9780	9780	9780	191
579	20240503	094400	93228170	9790	9790	9800	9790	202
580	20240503	094300	91250200	9800	9800	9800	9800	101
581	20240503	094200	90260400	9800	9800	9800	9800	165
582	20240503	094100	88643400	9800	9790	9810	9790	11
583	20240503	094000	88535660	9790	9780	9790	9770	206
584	20240503	093900	86521780	9780	9780	9780	9780	131
585	20240503	093800	85240600	9780	9780	9780	9780	59
586	20240503	093700	84663580	9780	9780	9780	9770	127
587	20240503	093600	83421530	9780	9770	9780	9770	125
588	20240503	093500	82199280	9770	9770	9770	9770	316
589	20240503	093400	79111960	9770	9770	9770	9770	20
590	20240503	093300	78916560	9770	9770	9770	9770	226
591	20240503	093200	76708540	9780	9790	9790	9780	728
592	20240503	093100	69588630	9790	9790	9790	9790	51
593	20240503	093000	69089340	9790	9800	9800	9790	841
594	20240503	092900	60853750	9800	9810	9810	9800	1955
595	20240503	092800	41694550	9810	9810	9810	9810	30
596	20240503	092700	41400250	9810	9810	9810	9810	188
597	20240503	092600	39555970	9810	9810	9810	9810	145
598	20240503	092500	38133520	9800	9800	9800	9800	100
599	20240503	092400	37153520	9810	9810	9810	9810	23
600	20240503	092300	36927890	9810	9810	9810	9810	498
601	20240503	092200	32042510	9820	9820	9820	9820	1
602	20240503	092100	32032690	9830	9830	9830	9830	1
603	20240503	092000	32022860	9820	9820	9820	9820	0
604	20240503	091900	32022860	9820	9830	9830	9810	54
605	20240503	091800	31492480	9830	9830	9830	9830	130
606	20240503	091700	30214580	9820	9820	9830	9820	259
607	20240503	091600	27671190	9830	9830	9830	9830	1
608	20240503	091500	27661360	9840	9840	9840	9840	1
609	20240503	091400	27651520	9850	9850	9850	9850	0
610	20240503	091300	27651520	9850	9850	9850	9850	0
611	20240503	091200	27651520	9850	9850	9850	9850	1
612	20240503	091100	27641670	9850	9810	9850	9810	14
613	20240503	091000	27504160	9810	9850	9850	9810	232
614	20240503	090900	25228150	9850	9810	9850	9810	4
615	20240503	090800	25188790	9810	9810	9810	9810	0
616	20240503	090700	25188790	9810	9810	9810	9810	391
617	20240503	090600	21353080	9820	9870	9870	9820	192
618	20240503	090500	19467240	9870	9820	9870	9820	15
619	20240503	090400	19319840	9870	9880	9880	9870	121
620	20240503	090300	18125560	9820	9790	9820	9790	165
621	20240503	090200	16509220	9780	9780	9780	9780	0
622	20240503	090100	16509220	9780	9790	9790	9780	150
623	20240503	090000	15041640	9780	9780	9780	9780	1538