KissMeData/217190/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	204300	425185480	12520	12520	12520	12520	910
3	20240503	204200	425185480	12520	12520	12520	12520	0
4	20240503	204100	425185480	12520	12520	12520	12520	0
5	20240503	204000	425185480	12520	12520	12520	12520	0
6	20240503	203900	425185480	12520	12520	12520	12520	0
7	20240503	203800	425185480	12520	12520	12520	12520	0
8	20240503	203700	425185480	12520	12520	12520	12520	0
9	20240503	203600	425185480	12520	12520	12520	12520	0
10	20240503	203500	425185480	12520	12520	12520	12520	0
11	20240503	203400	425185480	12520	12520	12520	12520	0
12	20240503	203300	425185480	12520	12520	12520	12520	0
13	20240503	203200	425185480	12520	12520	12520	12520	0
14	20240503	203100	425185480	12520	12520	12520	12520	0
15	20240503	203000	425185480	12520	12520	12520	12520	0
16	20240503	202900	425185480	12520	12520	12520	12520	0
17	20240503	202800	425185480	12520	12520	12520	12520	0
18	20240503	202700	425185480	12520	12520	12520	12520	0
19	20240503	202600	425185480	12520	12520	12520	12520	0
20	20240503	202500	425185480	12520	12520	12520	12520	0
21	20240503	202400	425185480	12520	12520	12520	12520	0
22	20240503	202300	425185480	12520	12520	12520	12520	0
23	20240503	202200	425185480	12520	12520	12520	12520	0
24	20240503	202100	425185480	12520	12520	12520	12520	0
25	20240503	202000	425185480	12520	12520	12520	12520	0
26	20240503	201900	425185480	12520	12520	12520	12520	0
27	20240503	201800	425185480	12520	12520	12520	12520	0
28	20240503	201700	425185480	12520	12520	12520	12520	0
29	20240503	201600	425185480	12520	12520	12520	12520	0
30	20240503	201500	425185480	12520	12520	12520	12520	0
31	20240503	201400	425185480	12520	12520	12520	12520	0
32	20240503	201300	425185480	12520	12520	12520	12520	910
33	20240503	201200	425185480	12520	12520	12520	12520	0
34	20240503	201100	425185480	12520	12520	12520	12520	0
35	20240503	201000	425185480	12520	12520	12520	12520	0
36	20240503	200900	425185480	12520	12520	12520	12520	0
37	20240503	200800	425185480	12520	12520	12520	12520	0
38	20240503	200700	425185480	12520	12520	12520	12520	0
39	20240503	200600	425185480	12520	12520	12520	12520	0
40	20240503	200500	425185480	12520	12520	12520	12520	0
41	20240503	200400	425185480	12520	12520	12520	12520	0
42	20240503	200300	425185480	12520	12520	12520	12520	0
43	20240503	200200	425185480	12520	12520	12520	12520	0
44	20240503	200100	425185480	12520	12520	12520	12520	0
45	20240503	200000	425185480	12520	12520	12520	12520	0
46	20240503	195900	425185480	12520	12520	12520	12520	0
47	20240503	195800	425185480	12520	12520	12520	12520	0
48	20240503	195700	425185480	12520	12520	12520	12520	0
49	20240503	195600	425185480	12520	12520	12520	12520	0
50	20240503	195500	425185480	12520	12520	12520	12520	0
51	20240503	195400	425185480	12520	12520	12520	12520	0
52	20240503	195300	425185480	12520	12520	12520	12520	0
53	20240503	195200	425185480	12520	12520	12520	12520	0
54	20240503	195100	425185480	12520	12520	12520	12520	0
55	20240503	195000	425185480	12520	12520	12520	12520	0
56	20240503	194900	425185480	12520	12520	12520	12520	0
57	20240503	194800	425185480	12520	12520	12520	12520	0
58	20240503	194700	425185480	12520	12520	12520	12520	0
59	20240503	194600	425185480	12520	12520	12520	12520	0
60	20240503	194500	425185480	12520	12520	12520	12520	0
61	20240503	194400	425185480	12520	12520	12520	12520	0
62	20240503	194300	425185480	12520	12520	12520	12520	910
63	20240503	194200	425185480	12520	12520	12520	12520	0
64	20240503	194100	425185480	12520	12520	12520	12520	0
65	20240503	194000	425185480	12520	12520	12520	12520	0
66	20240503	193900	425185480	12520	12520	12520	12520	0
67	20240503	193800	425185480	12520	12520	12520	12520	0
68	20240503	193700	425185480	12520	12520	12520	12520	0
69	20240503	193600	425185480	12520	12520	12520	12520	0
70	20240503	193500	425185480	12520	12520	12520	12520	0
71	20240503	193400	425185480	12520	12520	12520	12520	0
72	20240503	193300	425185480	12520	12520	12520	12520	0
73	20240503	193200	425185480	12520	12520	12520	12520	0
74	20240503	193100	425185480	12520	12520	12520	12520	0
75	20240503	193000	425185480	12520	12520	12520	12520	0
76	20240503	192900	425185480	12520	12520	12520	12520	0
77	20240503	192800	425185480	12520	12520	12520	12520	0
78	20240503	192700	425185480	12520	12520	12520	12520	0
79	20240503	192600	425185480	12520	12520	12520	12520	0
80	20240503	192500	425185480	12520	12520	12520	12520	0
81	20240503	192400	425185480	12520	12520	12520	12520	0
82	20240503	192300	425185480	12520	12520	12520	12520	0
83	20240503	192200	425185480	12520	12520	12520	12520	0
84	20240503	192100	425185480	12520	12520	12520	12520	0
85	20240503	192000	425185480	12520	12520	12520	12520	0
86	20240503	191900	425185480	12520	12520	12520	12520	0
87	20240503	191800	425185480	12520	12520	12520	12520	0
88	20240503	191700	425185480	12520	12520	12520	12520	0
89	20240503	191600	425185480	12520	12520	12520	12520	0
90	20240503	191500	425185480	12520	12520	12520	12520	0
91	20240503	191400	425185480	12520	12520	12520	12520	0
92	20240503	191300	425185480	12520	12520	12520	12520	910
93	20240503	191200	425185480	12520	12520	12520	12520	0
94	20240503	191100	425185480	12520	12520	12520	12520	0
95	20240503	191000	425185480	12520	12520	12520	12520	0
96	20240503	190900	425185480	12520	12520	12520	12520	0
97	20240503	190800	425185480	12520	12520	12520	12520	0
98	20240503	190700	425185480	12520	12520	12520	12520	0
99	20240503	190600	425185480	12520	12520	12520	12520	0
100	20240503	190500	425185480	12520	12520	12520	12520	0
101	20240503	190400	425185480	12520	12520	12520	12520	0
102	20240503	190300	425185480	12520	12520	12520	12520	0
103	20240503	190200	425185480	12520	12520	12520	12520	0
104	20240503	190100	425185480	12520	12520	12520	12520	0
105	20240503	190000	425185480	12520	12520	12520	12520	0
106	20240503	185900	425185480	12520	12520	12520	12520	0
107	20240503	185800	425185480	12520	12520	12520	12520	0
108	20240503	185700	425185480	12520	12520	12520	12520	0
109	20240503	185600	425185480	12520	12520	12520	12520	0
110	20240503	185500	425185480	12520	12520	12520	12520	0
111	20240503	185400	425185480	12520	12520	12520	12520	0
112	20240503	185300	425185480	12520	12520	12520	12520	0
113	20240503	185200	425185480	12520	12520	12520	12520	0
114	20240503	185100	425185480	12520	12520	12520	12520	0
115	20240503	185000	425185480	12520	12520	12520	12520	0
116	20240503	184900	425185480	12520	12520	12520	12520	0
117	20240503	184800	425185480	12520	12520	12520	12520	0
118	20240503	184700	425185480	12520	12520	12520	12520	0
119	20240503	184600	425185480	12520	12520	12520	12520	0
120	20240503	184500	425185480	12520	12520	12520	12520	0
121	20240503	184400	425185480	12520	12520	12520	12520	0
122	20240503	184300	425185480	12520	12520	12520	12520	910
123	20240503	184200	425185480	12520	12520	12520	12520	0
124	20240503	184100	425185480	12520	12520	12520	12520	0
125	20240503	184000	425185480	12520	12520	12520	12520	0
126	20240503	183900	425185480	12520	12520	12520	12520	0
127	20240503	183800	425185480	12520	12520	12520	12520	0
128	20240503	183700	425185480	12520	12520	12520	12520	0
129	20240503	183600	425185480	12520	12520	12520	12520	0
130	20240503	183500	425185480	12520	12520	12520	12520	0
131	20240503	183400	425185480	12520	12520	12520	12520	0
132	20240503	183300	425185480	12520	12520	12520	12520	0
133	20240503	183200	425185480	12520	12520	12520	12520	0
134	20240503	183100	425185480	12520	12520	12520	12520	0
135	20240503	183000	425185480	12520	12520	12520	12520	0
136	20240503	182900	425185480	12520	12520	12520	12520	0
137	20240503	182800	425185480	12520	12520	12520	12520	0
138	20240503	182700	425185480	12520	12520	12520	12520	0
139	20240503	182600	425185480	12520	12520	12520	12520	0
140	20240503	182500	425185480	12520	12520	12520	12520	0
141	20240503	182400	425185480	12520	12520	12520	12520	0
142	20240503	182300	425185480	12520	12520	12520	12520	0
143	20240503	182200	425185480	12520	12520	12520	12520	0
144	20240503	182100	425185480	12520	12520	12520	12520	0
145	20240503	182000	425185480	12520	12520	12520	12520	0
146	20240503	181900	425185480	12520	12520	12520	12520	0
147	20240503	181800	425185480	12520	12520	12520	12520	0
148	20240503	181700	425185480	12520	12520	12520	12520	0
149	20240503	181600	425185480	12520	12520	12520	12520	0
150	20240503	181500	425185480	12520	12520	12520	12520	0
151	20240503	181400	425185480	12520	12520	12520	12520	0
152	20240503	181300	425185480	12520	12520	12520	12520	910
153	20240503	181200	425185480	12520	12520	12520	12520	0
154	20240503	181100	425185480	12520	12520	12520	12520	0
155	20240503	181000	425185480	12520	12520	12520	12520	0
156	20240503	180900	425185480	12520	12520	12520	12520	0
157	20240503	180800	425185480	12520	12520	12520	12520	0
158	20240503	180700	425185480	12520	12520	12520	12520	0
159	20240503	180600	425185480	12520	12520	12520	12520	0
160	20240503	180500	425185480	12520	12520	12520	12520	0
161	20240503	180400	425185480	12520	12520	12520	12520	0
162	20240503	180300	425185480	12520	12520	12520	12520	0
163	20240503	180200	425185480	12520	12520	12520	12520	0
164	20240503	180100	425185480	12520	12520	12520	12520	0
165	20240503	180000	425185480	12520	12520	12520	12520	0
166	20240503	175900	425185480	12520	12520	12520	12520	0
167	20240503	175800	425185480	12520	12520	12520	12520	0
168	20240503	175700	425185480	12520	12520	12520	12520	0
169	20240503	175600	425185480	12520	12520	12520	12520	0
170	20240503	175500	425185480	12520	12520	12520	12520	0
171	20240503	175400	425185480	12520	12520	12520	12520	0
172	20240503	175300	425185480	12520	12520	12520	12520	0
173	20240503	175200	425185480	12520	12520	12520	12520	0
174	20240503	175100	425185480	12520	12520	12520	12520	0
175	20240503	175000	425185480	12520	12520	12520	12520	0
176	20240503	174900	425185480	12520	12520	12520	12520	0
177	20240503	174800	425185480	12520	12520	12520	12520	0
178	20240503	174700	425185480	12520	12520	12520	12520	0
179	20240503	174600	425185480	12520	12520	12520	12520	0
180	20240503	174500	425185480	12520	12520	12520	12520	0
181	20240503	174400	425185480	12520	12520	12520	12520	0
182	20240503	174300	425185480	12520	12520	12520	12520	910
183	20240503	174200	425185480	12520	12520	12520	12520	0
184	20240503	174100	425185480	12520	12520	12520	12520	0
185	20240503	174000	425185480	12520	12520	12520	12520	0
186	20240503	173900	425185480	12520	12520	12520	12520	0
187	20240503	173800	425185480	12520	12520	12520	12520	0
188	20240503	173700	425185480	12520	12520	12520	12520	0
189	20240503	173600	425185480	12520	12520	12520	12520	0
190	20240503	173500	425185480	12520	12520	12520	12520	0
191	20240503	173400	425185480	12520	12520	12520	12520	0
192	20240503	173300	425185480	12520	12520	12520	12520	0
193	20240503	173200	425185480	12520	12520	12520	12520	0
194	20240503	173100	425185480	12520	12520	12520	12520	0
195	20240503	173000	425185480	12520	12520	12520	12520	0
196	20240503	172900	425185480	12520	12520	12520	12520	0
197	20240503	172800	425185480	12520	12520	12520	12520	0
198	20240503	172700	425185480	12520	12520	12520	12520	0
199	20240503	172600	425185480	12520	12520	12520	12520	0
200	20240503	172500	425185480	12520	12520	12520	12520	0
201	20240503	172400	425185480	12520	12520	12520	12520	0
202	20240503	172300	425185480	12520	12520	12520	12520	0
203	20240503	172200	425185480	12520	12520	12520	12520	0
204	20240503	172100	425185480	12520	12520	12520	12520	0
205	20240503	172000	425185480	12520	12520	12520	12520	0
206	20240503	171900	425185480	12520	12520	12520	12520	0
207	20240503	171800	425185480	12520	12520	12520	12520	0
208	20240503	171700	425185480	12520	12520	12520	12520	0
209	20240503	171600	425185480	12520	12520	12520	12520	0
210	20240503	171500	425185480	12520	12520	12520	12520	0
211	20240503	171400	425185480	12520	12520	12520	12520	0
212	20240503	171300	425185480	12520	12520	12520	12520	910
213	20240503	171200	425185480	12520	12520	12520	12520	0
214	20240503	171100	425185480	12520	12520	12520	12520	0
215	20240503	171000	425185480	12520	12520	12520	12520	0
216	20240503	170900	425185480	12520	12520	12520	12520	0
217	20240503	170800	425185480	12520	12520	12520	12520	0
218	20240503	170700	425185480	12520	12520	12520	12520	0
219	20240503	170600	425185480	12520	12520	12520	12520	0
220	20240503	170500	425185480	12520	12520	12520	12520	0
221	20240503	170400	425185480	12520	12520	12520	12520	0
222	20240503	170300	425185480	12520	12520	12520	12520	0
223	20240503	170200	425185480	12520	12520	12520	12520	0
224	20240503	170100	425185480	12520	12520	12520	12520	0
225	20240503	170000	425185480	12520	12520	12520	12520	0
226	20240503	165900	425185480	12520	12520	12520	12520	0
227	20240503	165800	425185480	12520	12520	12520	12520	0
228	20240503	165700	425185480	12520	12520	12520	12520	0
229	20240503	165600	425185480	12520	12520	12520	12520	0
230	20240503	165500	425185480	12520	12520	12520	12520	0
231	20240503	165400	425185480	12520	12520	12520	12520	0
232	20240503	165300	425185480	12520	12520	12520	12520	0
233	20240503	165200	425185480	12520	12520	12520	12520	0
234	20240503	165100	425185480	12520	12520	12520	12520	0
235	20240503	165000	425185480	12520	12520	12520	12520	0
236	20240503	164900	425185480	12520	12520	12520	12520	0
237	20240503	164800	425185480	12520	12520	12520	12520	0
238	20240503	164700	425185480	12520	12520	12520	12520	0
239	20240503	164600	425185480	12520	12520	12520	12520	0
240	20240503	164500	425185480	12520	12520	12520	12520	0
241	20240503	164400	425185480	12520	12520	12520	12520	0
242	20240503	164300	425185480	12520	12520	12520	12520	910
243	20240503	164200	425185480	12520	12520	12520	12520	0
244	20240503	164100	425185480	12520	12520	12520	12520	0
245	20240503	164000	425185480	12520	12520	12520	12520	0
246	20240503	163900	425185480	12520	12520	12520	12520	0
247	20240503	163800	425185480	12520	12520	12520	12520	0
248	20240503	163700	425185480	12520	12520	12520	12520	0
249	20240503	163600	425185480	12520	12520	12520	12520	0
250	20240503	163500	425185480	12520	12520	12520	12520	0
251	20240503	163400	425185480	12520	12520	12520	12520	0
252	20240503	163300	425185480	12520	12520	12520	12520	0
253	20240503	163200	425185480	12520	12520	12520	12520	0
254	20240503	163100	425185480	12520	12520	12520	12520	0
255	20240503	163000	425185480	12520	12520	12520	12520	0
256	20240503	162900	425185480	12520	12520	12520	12520	0
257	20240503	162800	425185480	12520	12520	12520	12520	0
258	20240503	162700	425185480	12520	12520	12520	12520	0
259	20240503	162600	425185480	12520	12520	12520	12520	0
260	20240503	162500	425185480	12520	12520	12520	12520	0
261	20240503	162400	425185480	12520	12520	12520	12520	0
262	20240503	162300	425185480	12520	12520	12520	12520	0
263	20240503	162200	425185480	12520	12520	12520	12520	0
264	20240503	162100	425185480	12520	12520	12520	12520	0
265	20240503	162000	425185480	12520	12520	12520	12520	0
266	20240503	161900	425185480	12520	12520	12520	12520	0
267	20240503	161800	425185480	12520	12520	12520	12520	0
268	20240503	161700	425185480	12520	12520	12520	12520	0
269	20240503	161600	425185480	12520	12520	12520	12520	0
270	20240503	161500	425185480	12520	12520	12520	12520	0
271	20240503	161400	425185480	12520	12520	12520	12520	0
272	20240503	161300	425185480	12520	12520	12520	12520	910
273	20240503	161200	425185480	12520	12520	12520	12520	0
274	20240503	161100	425185480	12520	12520	12520	12520	0
275	20240503	161000	425185480	12520	12520	12520	12520	0
276	20240503	160900	425185480	12520	12520	12520	12520	0
277	20240503	160800	425185480	12520	12520	12520	12520	0
278	20240503	160700	425185480	12520	12520	12520	12520	0
279	20240503	160600	425185480	12520	12520	12520	12520	0
280	20240503	160500	425185480	12520	12520	12520	12520	0
281	20240503	160400	425185480	12520	12520	12520	12520	0
282	20240503	160300	425185480	12520	12520	12520	12520	0
283	20240503	160200	425185480	12520	12520	12520	12520	0
284	20240503	160100	425185480	12520	12520	12520	12520	0
285	20240503	160000	425185480	12520	12520	12520	12520	0
286	20240503	155900	425185480	12520	12520	12520	12520	0
287	20240503	155800	425185480	12520	12520	12520	12520	0
288	20240503	155700	425185480	12520	12520	12520	12520	0
289	20240503	155600	425185480	12520	12520	12520	12520	0
290	20240503	155500	425185480	12520	12520	12520	12520	0
291	20240503	155400	425185480	12520	12520	12520	12520	0
292	20240503	155300	425185480	12520	12520	12520	12520	0
293	20240503	155200	425185480	12520	12520	12520	12520	0
294	20240503	155100	425185480	12520	12520	12520	12520	0
295	20240503	155000	425185480	12520	12520	12520	12520	0
296	20240503	154900	425185480	12520	12520	12520	12520	0
297	20240503	154800	425185480	12520	12520	12520	12520	0
298	20240503	154700	425185480	12520	12520	12520	12520	0
299	20240503	154600	425185480	12520	12520	12520	12520	0
300	20240503	154500	425185480	12520	12520	12520	12520	0
301	20240503	154400	425185480	12520	12520	12520	12520	0
302	20240503	154300	425185480	12520	12520	12520	12520	910
303	20240503	154200	425185480	12520	12520	12520	12520	0
304	20240503	154100	425185480	12520	12520	12520	12520	0
305	20240503	154000	425185480	12520	12520	12520	12520	0
306	20240503	153900	425185480	12520	12520	12520	12520	0
307	20240503	153800	425185480	12520	12520	12520	12520	0
308	20240503	153700	425185480	12520	12520	12520	12520	0
309	20240503	153600	425185480	12520	12520	12520	12520	0
310	20240503	153500	425185480	12520	12520	12520	12520	0
311	20240503	153400	425185480	12520	12520	12520	12520	0
312	20240503	153300	425185480	12520	12520	12520	12520	0
313	20240503	153200	425185480	12520	12520	12520	12520	0
314	20240503	153100	425185480	12520	12520	12520	12520	0
315	20240503	153000	425185480	12520	12520	12520	12520	910
316	20240503	152900	413792280	12390	12390	12390	12390	0
317	20240503	152800	413792280	12390	12390	12390	12390	0
318	20240503	152700	413792280	12390	12390	12390	12390	0
319	20240503	152600	413792280	12390	12390	12390	12390	0
320	20240503	152500	413792280	12390	12390	12390	12390	0
321	20240503	152400	413792280	12390	12390	12390	12390	0
322	20240503	152300	413792280	12390	12390	12390	12390	0
323	20240503	152200	413792280	12390	12390	12390	12390	0
324	20240503	152100	413792280	12390	12390	12390	12390	0
325	20240503	152000	413792280	12390	12390	12390	12390	0
326	20240503	151900	413792280	12390	12380	12390	12370	4
327	20240503	151800	413742750	12380	12390	12390	12380	81
328	20240503	151700	412739780	12390	12400	12400	12390	99
329	20240503	151600	411512460	12480	12480	12480	12480	0
330	20240503	151500	411512460	12480	12390	12480	12390	845
331	20240503	151400	400971810	12390	12360	12430	12360	66
332	20240503	151300	400155210	12360	12430	12430	12360	2190
333	20240503	151200	373045200	12420	12420	12430	12420	170
334	20240503	151100	370933080	12430	12430	12440	12430	31
335	20240503	151000	370547600	12440	12420	12440	12420	4
336	20240503	150900	370497870	12440	12430	12440	12430	209
337	20240503	150800	367899880	12430	12440	12440	12430	19
338	20240503	150700	367663700	12440	12440	12440	12430	33
339	20240503	150600	367253190	12430	12430	12440	12430	163
340	20240503	150500	365226590	12440	12450	12450	12430	45
341	20240503	150400	364666940	12450	12450	12450	12450	1
342	20240503	150300	364654490	12460	12450	12460	12450	66
343	20240503	150200	363832400	12450	12460	12460	12450	47
344	20240503	150100	363246790	12460	12440	12470	12440	167
345	20240503	150000	361167170	12440	12460	12460	12440	29
346	20240503	145900	360806320	12460	12460	12460	12460	40
347	20240503	145800	360307920	12450	12440	12450	12430	166
348	20240503	145700	358241960	12450	12450	12450	12450	0
349	20240503	145600	358241960	12450	12400	12450	12400	370
350	20240503	145500	353640370	12400	12400	12400	12400	86
351	20240503	145400	352573970	12400	12450	12450	12400	2486
352	20240503	145300	321729370	12450	12450	12450	12450	83
353	20240503	145200	320696020	12450	12450	12450	12450	59
354	20240503	145100	319961470	12450	12440	12450	12440	149
355	20240503	145000	318107250	12450	12450	12450	12450	101
356	20240503	144900	316849800	12450	12450	12460	12450	53
357	20240503	144800	316189460	12450	12460	12460	12450	272
358	20240503	144700	312802270	12460	12460	12460	12460	0
359	20240503	144600	312802270	12460	12450	12460	12450	67
360	20240503	144500	311967950	12450	12450	12450	12450	81
361	20240503	144400	310959500	12450	12450	12450	12450	277
362	20240503	144300	307510850	12450	12450	12450	12450	63
363	20240503	144200	306726500	12450	12450	12450	12450	94
364	20240503	144100	305556200	12450	12450	12450	12450	103
365	20240503	144000	304273850	12450	12450	12450	12450	43
366	20240503	143900	303738500	12460	12460	12460	12460	615
367	20240503	143800	296075600	12460	12460	12460	12460	125
368	20240503	143700	294518100	12460	12470	12470	12460	239
369	20240503	143600	291538100	12470	12480	12480	12470	781
370	20240503	143500	281793650	12480	12480	12490	12480	62
371	20240503	143400	281019790	12480	12480	12480	12480	99
372	20240503	143300	279784270	12480	12500	12500	12480	91
373	20240503	143200	278647940	12490	12490	12490	12490	2
374	20240503	143100	278622960	12490	12490	12490	12490	0
375	20240503	143000	278622960	12490	12490	12490	12490	1
376	20240503	142900	278610470	12490	12490	12490	12490	1
377	20240503	142800	278597980	12490	12480	12490	12480	24
378	20240503	142700	278298230	12490	12490	12490	12490	12
379	20240503	142600	278148350	12490	12500	12500	12490	229
380	20240503	142500	275287810	12500	12500	12500	12500	20
381	20240503	142400	275037810	12500	12530	12530	12500	6408
382	20240503	142300	194906430	12530	12530	12530	12530	2
383	20240503	142200	194881370	12530	12530	12530	12530	0
384	20240503	142100	194881370	12530	12530	12530	12530	2
385	20240503	142000	194856310	12530	12530	12530	12530	0
386	20240503	141900	194856310	12530	12530	12530	12530	20
387	20240503	141800	194605710	12530	12530	12530	12530	0
388	20240503	141700	194605710	12530	12530	12530	12530	18
389	20240503	141600	194380170	12530	12530	12530	12530	0
390	20240503	141500	194380170	12530	12530	12530	12530	0
391	20240503	141400	194380170	12530	12530	12530	12530	2
392	20240503	141300	194355110	12600	12600	12600	12600	39
393	20240503	141200	193863710	12530	12530	12530	12530	1
394	20240503	141100	193851180	12530	12530	12530	12530	0
395	20240503	141000	193851180	12530	12530	12530	12530	1
396	20240503	140900	193838650	12530	12530	12530	12530	1
397	20240503	140800	193826120	12530	12530	12530	12530	0
398	20240503	140700	193826120	12530	12530	12530	12530	20
399	20240503	140600	193575520	12530	12530	12530	12530	2
400	20240503	140500	193550460	12540	12540	12540	12540	0
401	20240503	140400	193550460	12540	12540	12540	12540	0
402	20240503	140300	193550460	12540	12540	12540	12540	218
403	20240503	140200	190816740	12540	12540	12540	12540	0
404	20240503	140100	190816740	12540	12540	12540	12540	22
405	20240503	140000	190540860	12540	12550	12550	12540	100
406	20240503	135900	189286370	12550	12550	12550	12550	1
407	20240503	135800	189273820	12550	12550	12550	12550	0
408	20240503	135700	189273820	12550	12550	12550	12550	0
409	20240503	135600	189273820	12550	12550	12550	12550	1
410	20240503	135500	189261270	12550	12550	12550	12550	20
411	20240503	135400	189010270	12550	12550	12550	12550	100
412	20240503	135300	187755270	12550	12550	12550	12550	0
413	20240503	135200	187755270	12550	12550	12550	12550	101
414	20240503	135100	186487720	12550	12550	12550	12550	0
415	20240503	135000	186487720	12550	12550	12550	12550	0
416	20240503	134900	186487720	12550	12550	12550	12550	0
417	20240503	134800	186487720	12550	12550	12550	12550	0
418	20240503	134700	186487720	12550	12550	12550	12550	1
419	20240503	134600	186475170	12550	12550	12550	12550	0
420	20240503	134500	186475170	12550	12550	12550	12550	0
421	20240503	134400	186475170	12550	12550	12550	12550	2
422	20240503	134300	186450070	12560	12560	12560	12560	0
423	20240503	134200	186450070	12560	12560	12560	12560	0
424	20240503	134100	186450070	12560	12550	12560	12550	71
425	20240503	134000	185558830	12540	12540	12540	12540	1
426	20240503	133900	185546290	12540	12540	12540	12540	0
427	20240503	133800	185546290	12540	12540	12540	12540	0
428	20240503	133700	185546290	12540	12540	12540	12540	0
429	20240503	133600	185546290	12540	12540	12540	12540	1
430	20240503	133500	185533750	12540	12540	12540	12540	20
431	20240503	133400	185282950	12550	12550	12550	12550	51
432	20240503	133300	184642900	12550	12550	12550	12550	2000
433	20240503	133200	159542900	12550	12570	12570	12550	60
434	20240503	133100	158788780	12570	12570	12570	12570	1
435	20240503	133000	158776210	12630	12630	12630	12630	1
436	20240503	132900	158763580	12570	12580	12580	12570	21
437	20240503	132800	158499450	12580	12580	12580	12580	1
438	20240503	132700	158486870	12580	12580	12580	12580	0
439	20240503	132600	158486870	12580	12580	12580	12580	0
440	20240503	132500	158486870	12580	12580	12580	12580	0
441	20240503	132400	158486870	12580	12580	12580	12580	1
442	20240503	132300	158474290	12580	12580	12580	12580	0
443	20240503	132200	158474290	12580	12590	12590	12580	20
444	20240503	132100	158222680	12610	12630	12630	12610	3
445	20240503	132000	158184810	12630	12630	12630	12630	9
446	20240503	131900	158071140	12650	12650	12650	12650	0
447	20240503	131800	158071140	12650	12650	12650	12650	0
448	20240503	131700	158071140	12650	12650	12650	12650	0
449	20240503	131600	158071140	12650	12650	12650	12650	0
450	20240503	131500	158071140	12650	12650	12650	12650	1
451	20240503	131400	158058490	12660	12660	12660	12660	0
452	20240503	131300	158058490	12660	12660	12660	12660	1
453	20240503	131200	158045830	12670	12670	12670	12670	0
454	20240503	131100	158045830	12670	12670	12670	12670	0
455	20240503	131000	158045830	12670	12670	12670	12670	0
456	20240503	130900	158045830	12670	12670	12670	12670	0
457	20240503	130800	158045830	12670	12550	12670	12550	318
458	20240503	130700	154029360	12550	12550	12550	12550	0
459	20240503	130600	154029360	12550	12550	12550	12550	0
460	20240503	130500	154029360	12550	12550	12550	12550	0
461	20240503	130400	154029360	12550	12550	12550	12550	1
462	20240503	130300	154016810	12550	12550	12550	12550	0
463	20240503	130200	154016810	12550	12550	12550	12550	0
464	20240503	130100	154016810	12550	12550	12550	12550	0
465	20240503	130000	154016810	12550	12550	12550	12550	38
466	20240503	125900	153539910	12560	12560	12560	12560	0
467	20240503	125800	153539910	12560	12560	12560	12560	0
468	20240503	125700	153539910	12560	12560	12560	12560	0
469	20240503	125600	153539910	12560	12560	12560	12560	0
470	20240503	125500	153539910	12560	12570	12590	12560	16
471	20240503	125400	153338910	12560	12560	12560	12560	0
472	20240503	125300	153338910	12560	12560	12560	12560	0
473	20240503	125200	153338910	12560	12560	12560	12560	0
474	20240503	125100	153338910	12560	12570	12570	12560	10
475	20240503	125000	153213220	12600	12600	12600	12600	0
476	20240503	124900	153213220	12600	12600	12600	12600	0
477	20240503	124800	153213220	12600	12600	12600	12600	0
478	20240503	124700	153213220	12600	12600	12600	12600	0
479	20240503	124600	153213220	12600	12600	12600	12600	0
480	20240503	124500	153213220	12600	12600	12600	12600	1
481	20240503	124400	153200620	12550	12550	12550	12550	0
482	20240503	124300	153200620	12550	12550	12550	12550	22
483	20240503	124200	152924520	12560	12560	12560	12560	0
484	20240503	124100	152924520	12560	12560	12560	12560	0
485	20240503	124000	152924520	12560	12560	12560	12560	0
486	20240503	123900	152924520	12560	12560	12560	12560	0
487	20240503	123800	152924520	12560	12560	12560	12560	12
488	20240503	123700	152773800	12570	12570	12570	12570	91
489	20240503	123600	151629930	12570	12580	12580	12570	6
490	20240503	123500	151554500	12600	12600	12600	12600	4
491	20240503	123400	151504100	12600	12600	12600	12600	6
492	20240503	123300	151428500	12600	12590	12600	12590	8
493	20240503	123200	151327770	12570	12570	12570	12570	0
494	20240503	123100	151327770	12570	12570	12570	12570	0
495	20240503	123000	151327770	12570	12570	12570	12570	0
496	20240503	122900	151327770	12570	12570	12570	12570	18
497	20240503	122800	151101510	12580	12580	12580	12580	2
498	20240503	122700	151076350	12560	12560	12560	12560	0
499	20240503	122600	151076350	12560	12560	12560	12560	1
500	20240503	122500	151063790	12560	12560	12560	12560	0
501	20240503	122400	151063790	12560	12560	12560	12560	0
502	20240503	122300	151063790	12560	12560	12560	12560	0
503	20240503	122200	151063790	12560	12560	12560	12560	0
504	20240503	122100	151063790	12560	12560	12560	12560	19
505	20240503	122000	150825150	12590	12590	12590	12590	0
506	20240503	121900	150825150	12590	12590	12590	12590	0
507	20240503	121800	150825150	12590	12590	12590	12590	0
508	20240503	121700	150825150	12590	12590	12590	12590	0
509	20240503	121600	150825150	12590	12590	12590	12590	0
510	20240503	121500	150825150	12590	12590	12590	12590	0
511	20240503	121400	150825150	12590	12590	12590	12590	0
512	20240503	121300	150825150	12590	12590	12590	12590	0
513	20240503	121200	150825150	12590	12590	12590	12590	0
514	20240503	121100	150825150	12590	12590	12590	12590	0
515	20240503	121000	150825150	12590	12560	12590	12560	93
516	20240503	120900	149655570	12550	12550	12550	12550	0
517	20240503	120800	149655570	12550	12530	12550	12530	20
518	20240503	120700	149404950	12530	12530	12530	12530	0
519	20240503	120600	149404950	12530	12530	12530	12530	0
520	20240503	120500	149404950	12530	12530	12530	12530	0
521	20240503	120400	149404950	12530	12530	12530	12530	0
522	20240503	120300	149404950	12530	12530	12530	12530	0
523	20240503	120200	149404950	12530	12530	12530	12530	19
524	20240503	120100	149166880	12530	12540	12540	12530	2
525	20240503	120000	149141810	12560	12560	12560	12560	1
526	20240503	115900	149129250	12550	12550	12550	12550	1
527	20240503	115800	149116700	12560	12560	12560	12560	9
528	20240503	115700	149003660	12500	12500	12500	12500	0
529	20240503	115600	149003660	12500	12500	12500	12500	0
530	20240503	115500	149003660	12500	12500	12500	12500	2
531	20240503	115400	148978660	12500	12500	12500	12500	1
532	20240503	115300	148966160	12490	12490	12490	12490	19
533	20240503	115200	148728850	12490	12490	12490	12490	0
534	20240503	115100	148728850	12490	12490	12490	12490	0
535	20240503	115000	148728850	12490	12490	12490	12490	0
536	20240503	114900	148728850	12490	12490	12490	12490	0
537	20240503	114800	148728850	12490	12490	12490	12490	1
538	20240503	114700	148716360	12490	12500	12500	12490	21
539	20240503	114600	148453870	12500	12500	12500	12500	0
540	20240503	114500	148453870	12500	12500	12500	12500	0
541	20240503	114400	148453870	12500	12500	12500	12500	0
542	20240503	114300	148453870	12500	12500	12500	12500	1
543	20240503	114200	148441370	12500	12500	12500	12500	0
544	20240503	114100	148441370	12500	12500	12500	12500	0
545	20240503	114000	148441370	12500	12500	12500	12500	20
546	20240503	113900	148191370	12500	12500	12500	12500	0
547	20240503	113800	148191370	12500	12500	12500	12500	18
548	20240503	113700	147966370	12500	12510	12510	12500	4
549	20240503	113600	147916340	12550	12550	12550	12550	0
550	20240503	113500	147916340	12550	12550	12550	12550	0
551	20240503	113400	147916340	12550	12550	12550	12550	5
552	20240503	113300	147853590	12500	12520	12520	12500	23
553	20240503	113200	147566070	12560	12560	12560	12560	7
554	20240503	113100	147478150	12510	12510	12510	12510	0
555	20240503	113000	147478150	12510	12510	12510	12510	0
556	20240503	112900	147478150	12510	12510	12510	12510	1
557	20240503	112800	147465640	12510	12510	12510	12510	0
558	20240503	112700	147465640	12510	12510	12510	12510	19
559	20240503	112600	147227950	12510	12510	12510	12510	0
560	20240503	112500	147227950	12510	12530	12530	12510	2
561	20240503	112400	147202910	12600	12600	12600	12600	0
562	20240503	112300	147202910	12600	12600	12600	12600	10
563	20240503	112200	147076910	12600	12600	12600	12600	0
564	20240503	112100	147076910	12600	12600	12600	12600	0
565	20240503	112000	147076910	12600	12600	12600	12600	1
566	20240503	111900	147064310	12590	12590	12590	12590	0
567	20240503	111800	147064310	12590	12590	12590	12590	92
568	20240503	111700	145906030	12590	12590	12590	12590	0
569	20240503	111600	145906030	12590	12590	12590	12590	1
570	20240503	111500	145893440	12580	12510	12580	12470	2481
571	20240503	111400	114792610	12510	12510	12510	12510	0
572	20240503	111300	114792610	12510	12510	12510	12510	0
573	20240503	111200	114792610	12510	12510	12510	12510	0
574	20240503	111100	114792610	12510	12510	12510	12510	0
575	20240503	111000	114792610	12510	12510	12510	12510	19
576	20240503	110900	114554920	12520	12520	12520	12520	0
577	20240503	110800	114554920	12520	12520	12520	12520	0
578	20240503	110700	114554920	12520	12540	12540	12520	204
579	20240503	110600	112000640	12530	12530	12530	12530	0
580	20240503	110500	112000640	12530	12530	12530	12530	0
581	20240503	110400	112000640	12530	12530	12530	12530	2
582	20240503	110300	111975580	12530	12530	12530	12530	0
583	20240503	110200	111975580	12530	12530	12530	12530	0
584	20240503	110100	111975580	12530	12560	12560	12530	46
585	20240503	110000	111398350	12560	12560	12560	12560	0
586	20240503	105900	111398350	12560	12560	12560	12560	0
587	20240503	105800	111398350	12560	12560	12560	12560	2
588	20240503	105700	111373230	12560	12560	12560	12560	0
589	20240503	105600	111373230	12560	12560	12560	12560	21
590	20240503	105500	111109470	12560	12560	12560	12560	0
591	20240503	105400	111109470	12560	12560	12560	12560	0
592	20240503	105300	111109470	12560	12560	12560	12560	0
593	20240503	105200	111109470	12560	12560	12560	12560	2
594	20240503	105100	111084350	12570	12570	12570	12570	0
595	20240503	105000	111084350	12570	12570	12570	12570	23
596	20240503	104900	110795240	12580	12580	12580	12580	1
597	20240503	104800	110782660	12670	12670	12670	12670	0
598	20240503	104700	110782660	12670	12670	12670	12670	0
599	20240503	104600	110782660	12670	12670	12670	12670	0
600	20240503	104500	110782660	12670	12670	12670	12670	25
601	20240503	104400	110465910	12690	12690	12690	12690	0
602	20240503	104300	110465910	12690	12690	12690	12690	0
603	20240503	104200	110465910	12690	12690	12690	12690	0
604	20240503	104100	110465910	12690	12690	12690	12690	0
605	20240503	104000	110465910	12690	12690	12690	12690	0
606	20240503	103900	110465910	12690	12690	12690	12690	0
607	20240503	103800	110465910	12690	12690	12690	12690	0
608	20240503	103700	110465910	12690	12640	12690	12640	458
609	20240503	103600	104660720	12640	12640	12640	12640	0
610	20240503	103500	104660720	12640	12640	12640	12640	0
611	20240503	103400	104660720	12640	12640	12640	12640	1
612	20240503	103300	104648080	12630	12600	12630	12600	900
613	20240503	103200	93283610	12540	12540	12540	12540	0
614	20240503	103100	93283610	12540	12550	12550	12540	22
615	20240503	103000	93007570	12550	12550	12550	12550	17
616	20240503	102900	92794220	12560	12560	12560	12560	1
617	20240503	102800	92781660	12600	12600	12600	12600	1
618	20240503	102700	92769060	12560	12560	12560	12560	1
619	20240503	102600	92756500	12550	12550	12550	12550	130
620	20240503	102500	91125000	12550	12550	12550	12550	0
621	20240503	102400	91125000	12550	12550	12550	12550	0
622	20240503	102300	91125000	12550	12550	12550	12550	1
623	20240503	102200	91112450	12550	12550	12550	12550	0
624	20240503	102100	91112450	12550	12550	12550	12550	22
625	20240503	102000	90836350	12550	12550	12550	12550	1
626	20240503	101900	90823800	12550	12550	12550	12550	0
627	20240503	101800	90823800	12550	12550	12550	12550	0
628	20240503	101700	90823800	12550	12550	12550	12550	1
629	20240503	101600	90811250	12550	12550	12550	12550	21
630	20240503	101500	90547700	12560	12560	12560	12560	1
631	20240503	101400	90535140	12560	12560	12560	12560	0
632	20240503	101300	90535140	12560	12570	12570	12560	11
633	20240503	101200	90396880	12570	12570	12570	12570	5
634	20240503	101100	90334030	12600	12600	12600	12600	0
635	20240503	101000	90334030	12600	12600	12600	12600	0
636	20240503	100900	90334030	12600	12600	12600	12600	15
637	20240503	100800	90145030	12600	12600	12600	12600	0
638	20240503	100700	90145030	12600	12570	12600	12570	232
639	20240503	100600	87228750	12570	12550	12570	12550	3
640	20240503	100500	87191070	12570	12570	12570	12570	0
641	20240503	100400	87191070	12570	12570	12570	12570	0
642	20240503	100300	87191070	12570	12570	12570	12570	0
643	20240503	100200	87191070	12570	12570	12570	12570	0
644	20240503	100100	87191070	12570	12570	12570	12570	0
645	20240503	100000	87191070	12570	12570	12570	12570	0
646	20240503	095900	87191070	12570	12570	12570	12570	15
647	20240503	095800	87002520	12570	12570	12570	12570	10
648	20240503	095700	86876820	12570	12570	12570	12570	0
649	20240503	095600	86876820	12570	12560	12570	12530	287
650	20240503	095500	83280630	12570	12570	12570	12570	0
651	20240503	095400	83280630	12570	12570	12570	12570	1
652	20240503	095300	83268060	12550	12550	12550	12550	0
653	20240503	095200	83268060	12550	12580	12580	12490	3100
654	20240503	095100	44501180	12580	12580	12580	12580	1
655	20240503	095000	44488600	12580	12580	12580	12580	1
656	20240503	094900	44476020	12590	12590	12590	12590	0
657	20240503	094800	44476020	12590	12590	12590	12590	1
658	20240503	094700	44463430	12600	12590	12600	12590	32
659	20240503	094600	44060540	12510	12510	12510	12510	1
660	20240503	094500	44048030	12500	12500	12500	12500	0
661	20240503	094400	44048030	12500	12500	12500	12500	0
662	20240503	094300	44048030	12500	12520	12520	12500	100
663	20240503	094200	42797830	12590	12580	12590	12580	504
664	20240503	094100	36457470	12580	12580	12580	12580	1
665	20240503	094000	36444890	12580	12580	12580	12580	0
666	20240503	093900	36444890	12580	12580	12580	12580	0
667	20240503	093800	36444890	12580	12580	12580	12580	0
668	20240503	093700	36444890	12580	12580	12580	12580	0
669	20240503	093600	36444890	12580	12560	12580	12560	100
670	20240503	093500	35188690	12570	12560	12570	12560	54
671	20240503	093400	34510410	12500	12520	12520	12500	152
672	20240503	093300	32608990	12520	12540	12540	12520	557
673	20240503	093200	25633230	12550	12570	12570	12550	26
674	20240503	093100	25306690	12570	12570	12570	12570	0
675	20240503	093000	25306690	12570	12610	12610	12570	21
676	20240503	092900	25041920	12570	12570	12570	12570	1
677	20240503	092800	25029350	12590	12590	12590	12590	8
678	20240503	092700	24928630	12620	12620	12620	12620	1
679	20240503	092600	24916010	12620	12610	12620	12600	39
680	20240503	092500	24424180	12620	12620	12620	12620	0
681	20240503	092400	24424180	12620	12630	12630	12620	57
682	20240503	092300	23704830	12630	12630	12630	12630	1
683	20240503	092200	23692200	12630	12630	12630	12630	1
684	20240503	092100	23679570	12650	12650	12650	12650	0
685	20240503	092000	23679570	12650	12650	12650	12650	0
686	20240503	091900	23679570	12650	12650	12650	12650	1
687	20240503	091800	23666920	12670	12670	12670	12670	10
688	20240503	091700	23540220	12690	12690	12690	12690	0
689	20240503	091600	23540220	12690	12690	12690	12690	2
690	20240503	091500	23514840	12690	12640	12690	12640	48
691	20240503	091400	22907970	12640	12640	12640	12640	0
692	20240503	091300	22907970	12640	12640	12640	12640	0
693	20240503	091200	22907970	12640	12640	12640	12640	1000
694	20240503	091100	10267970	12620	12620	12620	12620	0
695	20240503	091000	10267970	12620	12620	12620	12620	0
696	20240503	090900	10267970	12620	12670	12670	12620	400
697	20240503	090800	5208870	12680	12680	12680	12680	1
698	20240503	090700	5196190	12710	12710	12710	12710	2
699	20240503	090600	5170770	12700	12700	12700	12700	20
700	20240503	090500	4916770	12700	12700	12700	12700	20
701	20240503	090400	4662770	12700	12660	12700	12650	170
702	20240503	090300	2511660	12670	12670	12670	12670	0
703	20240503	090200	2511660	12670	12670	12670	12670	0
704	20240503	090100	2511660	12670	12670	12670	12670	0
705	20240503	090000	2511660	12670	12710	12710	12670	198