KissMeData/230240/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	204200	494422950	15680	15680	15680	15680	1477
3	20240508	204100	494422950	15680	15680	15680	15680	0
4	20240508	204000	494422950	15680	15680	15680	15680	0
5	20240508	203900	494422950	15680	15680	15680	15680	0
6	20240508	203800	494422950	15680	15680	15680	15680	0
7	20240508	203700	494422950	15680	15680	15680	15680	0
8	20240508	203600	494422950	15680	15680	15680	15680	0
9	20240508	203500	494422950	15680	15680	15680	15680	0
10	20240508	203400	494422950	15680	15680	15680	15680	0
11	20240508	203300	494422950	15680	15680	15680	15680	0
12	20240508	203200	494422950	15680	15680	15680	15680	0
13	20240508	203100	494422950	15680	15680	15680	15680	0
14	20240508	203000	494422950	15680	15680	15680	15680	0
15	20240508	202900	494422950	15680	15680	15680	15680	0
16	20240508	202800	494422950	15680	15680	15680	15680	0
17	20240508	202700	494422950	15680	15680	15680	15680	0
18	20240508	202600	494422950	15680	15680	15680	15680	0
19	20240508	202500	494422950	15680	15680	15680	15680	0
20	20240508	202400	494422950	15680	15680	15680	15680	0
21	20240508	202300	494422950	15680	15680	15680	15680	0
22	20240508	202200	494422950	15680	15680	15680	15680	0
23	20240508	202100	494422950	15680	15680	15680	15680	0
24	20240508	202000	494422950	15680	15680	15680	15680	0
25	20240508	201900	494422950	15680	15680	15680	15680	0
26	20240508	201800	494422950	15680	15680	15680	15680	0
27	20240508	201700	494422950	15680	15680	15680	15680	0
28	20240508	201600	494422950	15680	15680	15680	15680	0
29	20240508	201500	494422950	15680	15680	15680	15680	0
30	20240508	201400	494422950	15680	15680	15680	15680	0
31	20240508	201300	494422950	15680	15680	15680	15680	0
32	20240508	201200	494422950	15680	15680	15680	15680	1477
33	20240508	201100	494422950	15680	15680	15680	15680	0
34	20240508	201000	494422950	15680	15680	15680	15680	0
35	20240508	200900	494422950	15680	15680	15680	15680	0
36	20240508	200800	494422950	15680	15680	15680	15680	0
37	20240508	200700	494422950	15680	15680	15680	15680	0
38	20240508	200600	494422950	15680	15680	15680	15680	0
39	20240508	200500	494422950	15680	15680	15680	15680	0
40	20240508	200400	494422950	15680	15680	15680	15680	0
41	20240508	200300	494422950	15680	15680	15680	15680	0
42	20240508	200200	494422950	15680	15680	15680	15680	0
43	20240508	200100	494422950	15680	15680	15680	15680	0
44	20240508	200000	494422950	15680	15680	15680	15680	0
45	20240508	195900	494422950	15680	15680	15680	15680	0
46	20240508	195800	494422950	15680	15680	15680	15680	0
47	20240508	195700	494422950	15680	15680	15680	15680	0
48	20240508	195600	494422950	15680	15680	15680	15680	0
49	20240508	195500	494422950	15680	15680	15680	15680	0
50	20240508	195400	494422950	15680	15680	15680	15680	0
51	20240508	195300	494422950	15680	15680	15680	15680	0
52	20240508	195200	494422950	15680	15680	15680	15680	0
53	20240508	195100	494422950	15680	15680	15680	15680	0
54	20240508	195000	494422950	15680	15680	15680	15680	0
55	20240508	194900	494422950	15680	15680	15680	15680	0
56	20240508	194800	494422950	15680	15680	15680	15680	0
57	20240508	194700	494422950	15680	15680	15680	15680	0
58	20240508	194600	494422950	15680	15680	15680	15680	0
59	20240508	194500	494422950	15680	15680	15680	15680	0
60	20240508	194400	494422950	15680	15680	15680	15680	0
61	20240508	194300	494422950	15680	15680	15680	15680	0
62	20240508	194200	494422950	15680	15680	15680	15680	1477
63	20240508	194100	494422950	15680	15680	15680	15680	0
64	20240508	194000	494422950	15680	15680	15680	15680	0
65	20240508	193900	494422950	15680	15680	15680	15680	0
66	20240508	193800	494422950	15680	15680	15680	15680	0
67	20240508	193700	494422950	15680	15680	15680	15680	0
68	20240508	193600	494422950	15680	15680	15680	15680	0
69	20240508	193500	494422950	15680	15680	15680	15680	0
70	20240508	193400	494422950	15680	15680	15680	15680	0
71	20240508	193300	494422950	15680	15680	15680	15680	0
72	20240508	193200	494422950	15680	15680	15680	15680	0
73	20240508	193100	494422950	15680	15680	15680	15680	0
74	20240508	193000	494422950	15680	15680	15680	15680	0
75	20240508	192900	494422950	15680	15680	15680	15680	0
76	20240508	192800	494422950	15680	15680	15680	15680	0
77	20240508	192700	494422950	15680	15680	15680	15680	0
78	20240508	192600	494422950	15680	15680	15680	15680	0
79	20240508	192500	494422950	15680	15680	15680	15680	0
80	20240508	192400	494422950	15680	15680	15680	15680	0
81	20240508	192300	494422950	15680	15680	15680	15680	0
82	20240508	192200	494422950	15680	15680	15680	15680	0
83	20240508	192100	494422950	15680	15680	15680	15680	0
84	20240508	192000	494422950	15680	15680	15680	15680	0
85	20240508	191900	494422950	15680	15680	15680	15680	0
86	20240508	191800	494422950	15680	15680	15680	15680	0
87	20240508	191700	494422950	15680	15680	15680	15680	0
88	20240508	191600	494422950	15680	15680	15680	15680	0
89	20240508	191500	494422950	15680	15680	15680	15680	0
90	20240508	191400	494422950	15680	15680	15680	15680	0
91	20240508	191300	494422950	15680	15680	15680	15680	0
92	20240508	191200	494422950	15680	15680	15680	15680	1477
93	20240508	191100	494422950	15680	15680	15680	15680	0
94	20240508	191000	494422950	15680	15680	15680	15680	0
95	20240508	190900	494422950	15680	15680	15680	15680	0
96	20240508	190800	494422950	15680	15680	15680	15680	0
97	20240508	190700	494422950	15680	15680	15680	15680	0
98	20240508	190600	494422950	15680	15680	15680	15680	0
99	20240508	190500	494422950	15680	15680	15680	15680	0
100	20240508	190400	494422950	15680	15680	15680	15680	0
101	20240508	190300	494422950	15680	15680	15680	15680	0
102	20240508	190200	494422950	15680	15680	15680	15680	0
103	20240508	190100	494422950	15680	15680	15680	15680	0
104	20240508	190000	494422950	15680	15680	15680	15680	0
105	20240508	185900	494422950	15680	15680	15680	15680	0
106	20240508	185800	494422950	15680	15680	15680	15680	0
107	20240508	185700	494422950	15680	15680	15680	15680	0
108	20240508	185600	494422950	15680	15680	15680	15680	0
109	20240508	185500	494422950	15680	15680	15680	15680	0
110	20240508	185400	494422950	15680	15680	15680	15680	0
111	20240508	185300	494422950	15680	15680	15680	15680	0
112	20240508	185200	494422950	15680	15680	15680	15680	0
113	20240508	185100	494422950	15680	15680	15680	15680	0
114	20240508	185000	494422950	15680	15680	15680	15680	0
115	20240508	184900	494422950	15680	15680	15680	15680	0
116	20240508	184800	494422950	15680	15680	15680	15680	0
117	20240508	184700	494422950	15680	15680	15680	15680	0
118	20240508	184600	494422950	15680	15680	15680	15680	0
119	20240508	184500	494422950	15680	15680	15680	15680	0
120	20240508	184400	494422950	15680	15680	15680	15680	0
121	20240508	184300	494422950	15680	15680	15680	15680	0
122	20240508	184200	494422950	15680	15680	15680	15680	1477
123	20240508	184100	494422950	15680	15680	15680	15680	0
124	20240508	184000	494422950	15680	15680	15680	15680	0
125	20240508	183900	494422950	15680	15680	15680	15680	0
126	20240508	183800	494422950	15680	15680	15680	15680	0
127	20240508	183700	494422950	15680	15680	15680	15680	0
128	20240508	183600	494422950	15680	15680	15680	15680	0
129	20240508	183500	494422950	15680	15680	15680	15680	0
130	20240508	183400	494422950	15680	15680	15680	15680	0
131	20240508	183300	494422950	15680	15680	15680	15680	0
132	20240508	183200	494422950	15680	15680	15680	15680	0
133	20240508	183100	494422950	15680	15680	15680	15680	0
134	20240508	183000	494422950	15680	15680	15680	15680	0
135	20240508	182900	494422950	15680	15680	15680	15680	0
136	20240508	182800	494422950	15680	15680	15680	15680	0
137	20240508	182700	494422950	15680	15680	15680	15680	0
138	20240508	182600	494422950	15680	15680	15680	15680	0
139	20240508	182500	494422950	15680	15680	15680	15680	0
140	20240508	182400	494422950	15680	15680	15680	15680	0
141	20240508	182300	494422950	15680	15680	15680	15680	0
142	20240508	182200	494422950	15680	15680	15680	15680	0
143	20240508	182100	494422950	15680	15680	15680	15680	0
144	20240508	182000	494422950	15680	15680	15680	15680	0
145	20240508	181900	494422950	15680	15680	15680	15680	0
146	20240508	181800	494422950	15680	15680	15680	15680	0
147	20240508	181700	494422950	15680	15680	15680	15680	0
148	20240508	181600	494422950	15680	15680	15680	15680	0
149	20240508	181500	494422950	15680	15680	15680	15680	0
150	20240508	181400	494422950	15680	15680	15680	15680	0
151	20240508	181300	494422950	15680	15680	15680	15680	0
152	20240508	181200	494422950	15680	15680	15680	15680	1477
153	20240508	181100	494422950	15680	15680	15680	15680	0
154	20240508	181000	494422950	15680	15680	15680	15680	0
155	20240508	180900	494422950	15680	15680	15680	15680	0
156	20240508	180800	494422950	15680	15680	15680	15680	0
157	20240508	180700	494422950	15680	15680	15680	15680	0
158	20240508	180600	494422950	15680	15680	15680	15680	0
159	20240508	180500	494422950	15680	15680	15680	15680	0
160	20240508	180400	494422950	15680	15680	15680	15680	0
161	20240508	180300	494422950	15680	15680	15680	15680	0
162	20240508	180200	494422950	15680	15680	15680	15680	0
163	20240508	180100	494422950	15680	15680	15680	15680	0
164	20240508	180000	494422950	15680	15680	15680	15680	0
165	20240508	175900	494422950	15680	15680	15680	15680	0
166	20240508	175800	494422950	15680	15680	15680	15680	0
167	20240508	175700	494422950	15680	15680	15680	15680	0
168	20240508	175600	494422950	15680	15680	15680	15680	0
169	20240508	175500	494422950	15680	15680	15680	15680	0
170	20240508	175400	494422950	15680	15680	15680	15680	0
171	20240508	175300	494422950	15680	15680	15680	15680	0
172	20240508	175200	494422950	15680	15680	15680	15680	0
173	20240508	175100	494422950	15680	15680	15680	15680	0
174	20240508	175000	494422950	15680	15680	15680	15680	0
175	20240508	174900	494422950	15680	15680	15680	15680	0
176	20240508	174800	494422950	15680	15680	15680	15680	0
177	20240508	174700	494422950	15680	15680	15680	15680	0
178	20240508	174600	494422950	15680	15680	15680	15680	0
179	20240508	174500	494422950	15680	15680	15680	15680	0
180	20240508	174400	494422950	15680	15680	15680	15680	0
181	20240508	174300	494422950	15680	15680	15680	15680	0
182	20240508	174200	494422950	15680	15680	15680	15680	1477
183	20240508	174100	494422950	15680	15680	15680	15680	0
184	20240508	174000	494422950	15680	15680	15680	15680	0
185	20240508	173900	494422950	15680	15680	15680	15680	0
186	20240508	173800	494422950	15680	15680	15680	15680	0
187	20240508	173700	494422950	15680	15680	15680	15680	0
188	20240508	173600	494422950	15680	15680	15680	15680	0
189	20240508	173500	494422950	15680	15680	15680	15680	0
190	20240508	173400	494422950	15680	15680	15680	15680	0
191	20240508	173300	494422950	15680	15680	15680	15680	0
192	20240508	173200	494422950	15680	15680	15680	15680	0
193	20240508	173100	494422950	15680	15680	15680	15680	0
194	20240508	173000	494422950	15680	15680	15680	15680	0
195	20240508	172900	494422950	15680	15680	15680	15680	0
196	20240508	172800	494422950	15680	15680	15680	15680	0
197	20240508	172700	494422950	15680	15680	15680	15680	0
198	20240508	172600	494422950	15680	15680	15680	15680	0
199	20240508	172500	494422950	15680	15680	15680	15680	0
200	20240508	172400	494422950	15680	15680	15680	15680	0
201	20240508	172300	494422950	15680	15680	15680	15680	0
202	20240508	172200	494422950	15680	15680	15680	15680	0
203	20240508	172100	494422950	15680	15680	15680	15680	0
204	20240508	172000	494422950	15680	15680	15680	15680	0
205	20240508	171900	494422950	15680	15680	15680	15680	0
206	20240508	171800	494422950	15680	15680	15680	15680	0
207	20240508	171700	494422950	15680	15680	15680	15680	0
208	20240508	171600	494422950	15680	15680	15680	15680	0
209	20240508	171500	494422950	15680	15680	15680	15680	0
210	20240508	171400	494422950	15680	15680	15680	15680	0
211	20240508	171300	494422950	15680	15680	15680	15680	0
212	20240508	171200	494422950	15680	15680	15680	15680	1477
213	20240508	171100	494422950	15680	15680	15680	15680	0
214	20240508	171000	494422950	15680	15680	15680	15680	0
215	20240508	170900	494422950	15680	15680	15680	15680	0
216	20240508	170800	494422950	15680	15680	15680	15680	0
217	20240508	170700	494422950	15680	15680	15680	15680	0
218	20240508	170600	494422950	15680	15680	15680	15680	0
219	20240508	170500	494422950	15680	15680	15680	15680	0
220	20240508	170400	494422950	15680	15680	15680	15680	0
221	20240508	170300	494422950	15680	15680	15680	15680	0
222	20240508	170200	494422950	15680	15680	15680	15680	0
223	20240508	170100	494422950	15680	15680	15680	15680	0
224	20240508	170000	494422950	15680	15680	15680	15680	0
225	20240508	165900	494422950	15680	15680	15680	15680	0
226	20240508	165800	494422950	15680	15680	15680	15680	0
227	20240508	165700	494422950	15680	15680	15680	15680	0
228	20240508	165600	494422950	15680	15680	15680	15680	0
229	20240508	165500	494422950	15680	15680	15680	15680	0
230	20240508	165400	494422950	15680	15680	15680	15680	0
231	20240508	165300	494422950	15680	15680	15680	15680	0
232	20240508	165200	494422950	15680	15680	15680	15680	0
233	20240508	165100	494422950	15680	15680	15680	15680	0
234	20240508	165000	494422950	15680	15680	15680	15680	0
235	20240508	164900	494422950	15680	15680	15680	15680	0
236	20240508	164800	494422950	15680	15680	15680	15680	0
237	20240508	164700	494422950	15680	15680	15680	15680	0
238	20240508	164600	494422950	15680	15680	15680	15680	0
239	20240508	164500	494422950	15680	15680	15680	15680	0
240	20240508	164400	494422950	15680	15680	15680	15680	0
241	20240508	164300	494422950	15680	15680	15680	15680	0
242	20240508	164200	494422950	15680	15680	15680	15680	1477
243	20240508	164100	494422950	15680	15680	15680	15680	0
244	20240508	164000	494422950	15680	15680	15680	15680	0
245	20240508	163900	494422950	15680	15680	15680	15680	0
246	20240508	163800	494422950	15680	15680	15680	15680	0
247	20240508	163700	494422950	15680	15680	15680	15680	0
248	20240508	163600	494422950	15680	15680	15680	15680	0
249	20240508	163500	494422950	15680	15680	15680	15680	0
250	20240508	163400	494422950	15680	15680	15680	15680	0
251	20240508	163300	494422950	15680	15680	15680	15680	0
252	20240508	163200	494422950	15680	15680	15680	15680	0
253	20240508	163100	494422950	15680	15680	15680	15680	0
254	20240508	163000	494422950	15680	15680	15680	15680	0
255	20240508	162900	494422950	15680	15680	15680	15680	0
256	20240508	162800	494422950	15680	15680	15680	15680	0
257	20240508	162700	494422950	15680	15680	15680	15680	0
258	20240508	162600	494422950	15680	15680	15680	15680	0
259	20240508	162500	494422950	15680	15680	15680	15680	0
260	20240508	162400	494422950	15680	15680	15680	15680	0
261	20240508	162300	494422950	15680	15680	15680	15680	0
262	20240508	162200	494422950	15680	15680	15680	15680	0
263	20240508	162100	494422950	15680	15680	15680	15680	0
264	20240508	162000	494422950	15680	15680	15680	15680	0
265	20240508	161900	494422950	15680	15680	15680	15680	0
266	20240508	161800	494422950	15680	15680	15680	15680	0
267	20240508	161700	494422950	15680	15680	15680	15680	0
268	20240508	161600	494422950	15680	15680	15680	15680	0
269	20240508	161500	494422950	15680	15680	15680	15680	0
270	20240508	161400	494422950	15680	15680	15680	15680	0
271	20240508	161300	494422950	15680	15680	15680	15680	0
272	20240508	161200	494422950	15680	15680	15680	15680	1477
273	20240508	161100	494422950	15680	15680	15680	15680	0
274	20240508	161000	494422950	15680	15680	15680	15680	0
275	20240508	160900	494422950	15680	15680	15680	15680	0
276	20240508	160800	494422950	15680	15680	15680	15680	0
277	20240508	160700	494422950	15680	15680	15680	15680	0
278	20240508	160600	494422950	15680	15680	15680	15680	0
279	20240508	160500	494422950	15680	15680	15680	15680	0
280	20240508	160400	494422950	15680	15680	15680	15680	0
281	20240508	160300	494422950	15680	15680	15680	15680	0
282	20240508	160200	494422950	15680	15680	15680	15680	0
283	20240508	160100	494422950	15680	15680	15680	15680	0
284	20240508	160000	494422950	15680	15680	15680	15680	0
285	20240508	155900	494422950	15680	15680	15680	15680	0
286	20240508	155800	494422950	15680	15680	15680	15680	0
287	20240508	155700	494422950	15680	15680	15680	15680	0
288	20240508	155600	494422950	15680	15680	15680	15680	0
289	20240508	155500	494422950	15680	15680	15680	15680	0
290	20240508	155400	494422950	15680	15680	15680	15680	0
291	20240508	155300	494422950	15680	15680	15680	15680	0
292	20240508	155200	494422950	15680	15680	15680	15680	0
293	20240508	155100	494422950	15680	15680	15680	15680	0
294	20240508	155000	494422950	15680	15680	15680	15680	0
295	20240508	154900	494422950	15680	15680	15680	15680	0
296	20240508	154800	494422950	15680	15680	15680	15680	0
297	20240508	154700	494422950	15680	15680	15680	15680	0
298	20240508	154600	494422950	15680	15680	15680	15680	0
299	20240508	154500	494422950	15680	15680	15680	15680	0
300	20240508	154400	494422950	15680	15680	15680	15680	0
301	20240508	154300	494422950	15680	15680	15680	15680	0
302	20240508	154200	494422950	15680	15680	15680	15680	1477
303	20240508	154100	494422950	15680	15680	15680	15680	0
304	20240508	154000	494422950	15680	15680	15680	15680	0
305	20240508	153900	494422950	15680	15680	15680	15680	0
306	20240508	153800	494422950	15680	15680	15680	15680	0
307	20240508	153700	494422950	15680	15680	15680	15680	0
308	20240508	153600	494422950	15680	15680	15680	15680	0
309	20240508	153500	494422950	15680	15680	15680	15680	0
310	20240508	153400	494422950	15680	15680	15680	15680	0
311	20240508	153300	494422950	15680	15680	15680	15680	0
312	20240508	153200	494422950	15680	15680	15680	15680	0
313	20240508	153100	494422950	15680	15680	15680	15680	0
314	20240508	153000	494422950	15680	15680	15680	15680	1477
315	20240508	152900	471263590	15690	15690	15690	15690	0
316	20240508	152800	471263590	15690	15690	15690	15690	0
317	20240508	152700	471263590	15690	15690	15690	15690	0
318	20240508	152600	471263590	15690	15690	15690	15690	0
319	20240508	152500	471263590	15690	15690	15690	15690	0
320	20240508	152400	471263590	15690	15690	15690	15690	0
321	20240508	152300	471263590	15690	15690	15690	15690	0
322	20240508	152200	471263590	15690	15690	15690	15690	0
323	20240508	152100	471263590	15690	15690	15690	15690	0
324	20240508	152000	471263590	15690	15690	15690	15690	0
325	20240508	151900	471263590	15690	15640	15690	15640	25
326	20240508	151800	470872390	15640	15680	15680	15640	296
327	20240508	151700	466232310	15650	15670	15670	15650	19
328	20240508	151600	465934840	15670	15670	15670	15670	121
329	20240508	151500	464038770	15680	15680	15680	15680	0
330	20240508	151400	464038770	15680	15680	15680	15680	35
331	20240508	151300	463489970	15680	15680	15680	15680	27
332	20240508	151200	463066610	15680	15680	15680	15680	8
333	20240508	151100	462941170	15680	15680	15680	15680	35
334	20240508	151000	462392370	15670	15670	15670	15670	9
335	20240508	150900	462251340	15670	15680	15680	15670	15
336	20240508	150800	462016260	15680	15680	15680	15680	82
337	20240508	150700	460730500	15680	15680	15680	15680	0
338	20240508	150600	460730500	15680	15680	15680	15680	1
339	20240508	150500	460714820	15670	15680	15680	15670	20
340	20240508	150400	460401230	15620	15610	15680	15600	525
341	20240508	150300	452204790	15610	15690	15690	15610	371
342	20240508	150200	446410100	15630	15630	15630	15630	1
343	20240508	150100	446394470	15690	15630	15700	15630	7
344	20240508	150000	446284690	15630	15650	15690	15630	233
345	20240508	145900	442639860	15650	15710	15710	15650	419
346	20240508	145800	436070390	15700	15700	15700	15700	160
347	20240508	145700	433558390	15700	15700	15700	15700	38
348	20240508	145600	432961790	15710	15720	15720	15710	48
349	20240508	145500	432207280	15710	15710	15710	15710	0
350	20240508	145400	432207280	15710	15710	15710	15710	1
351	20240508	145300	432191570	15720	15720	15720	15720	35
352	20240508	145200	431641370	15720	15720	15720	15720	0
353	20240508	145100	431641370	15720	15720	15720	15720	24
354	20240508	145000	431264090	15720	15720	15720	15720	26
355	20240508	144900	430855370	15720	15720	15720	15720	25
356	20240508	144800	430462370	15730	15750	15750	15730	27
357	20240508	144700	430037640	15650	15730	15730	15650	500
358	20240508	144600	422206320	15730	15730	15730	15730	0
359	20240508	144500	422206320	15730	15730	15730	15730	77
360	20240508	144400	420995110	15730	15730	15730	15730	31
361	20240508	144300	420507480	15750	15730	15750	15690	101
362	20240508	144200	418920730	15730	15730	15730	15730	0
363	20240508	144100	418920730	15730	15730	15730	15730	0
364	20240508	144000	418920730	15730	15730	15730	15730	0
365	20240508	143900	418920730	15730	15730	15730	15730	0
366	20240508	143800	418920730	15730	15730	15730	15730	0
367	20240508	143700	418920730	15730	15730	15730	15730	0
368	20240508	143600	418920730	15730	15730	15730	15730	0
369	20240508	143500	418920730	15730	15730	15730	15730	10
370	20240508	143400	418763430	15700	15710	15710	15700	276
371	20240508	143300	414429810	15730	15730	15730	15720	163
372	20240508	143200	411866140	15730	15730	15730	15730	0
373	20240508	143100	411866140	15730	15730	15730	15730	5
374	20240508	143000	411787490	15730	15730	15730	15730	0
375	20240508	142900	411787490	15730	15730	15730	15730	1
376	20240508	142800	411771760	15730	15730	15730	15730	6
377	20240508	142700	411677380	15730	15740	15740	15730	391
378	20240508	142600	405526900	15740	15740	15740	15740	38
379	20240508	142500	404928780	15730	15730	15730	15730	3
380	20240508	142400	404881590	15740	15740	15740	15740	50
381	20240508	142300	404094590	15720	15720	15720	15720	0
382	20240508	142200	404094590	15720	15720	15720	15720	1
383	20240508	142100	404078870	15720	15730	15730	15720	39
384	20240508	142000	403465480	15730	15720	15730	15720	93
385	20240508	141900	402002900	15710	15710	15710	15710	0
386	20240508	141800	402002900	15710	15740	15740	15710	22
387	20240508	141700	401657220	15770	15770	15770	15770	1
388	20240508	141600	401641450	15710	15750	15750	15710	461
389	20240508	141500	394392820	15740	15760	15760	15740	44
390	20240508	141400	393700030	15750	15750	15750	15750	0
391	20240508	141300	393700030	15750	15750	15750	15750	1
392	20240508	141200	393684280	15750	15760	15760	15750	189
393	20240508	141100	390707520	15780	15780	15780	15780	0
394	20240508	141000	390707520	15780	15780	15780	15780	0
395	20240508	140900	390707520	15780	15780	15780	15780	0
396	20240508	140800	390707520	15780	15780	15780	15780	1
397	20240508	140700	390691740	15750	15750	15750	15750	0
398	20240508	140600	390691740	15750	15750	15750	15750	0
399	20240508	140500	390691740	15750	15760	15760	15750	50
400	20240508	140400	389904230	15770	15780	15780	15770	36
401	20240508	140300	389336160	15780	15780	15780	15780	178
402	20240508	140200	386527320	15770	15770	15770	15770	0
403	20240508	140100	386527320	15770	15770	15770	15770	0
404	20240508	140000	386527320	15770	15770	15770	15770	0
405	20240508	135900	386527320	15770	15780	15780	15770	529
406	20240508	135800	378179710	15770	15770	15770	15770	1
407	20240508	135700	378163940	15770	15770	15770	15770	173
408	20240508	135600	375435730	15760	15770	15770	15760	327
409	20240508	135500	370278950	15760	15760	15760	15760	0
410	20240508	135400	370278950	15760	15750	15760	15750	107
411	20240508	135300	368592640	15750	15750	15750	15750	1
412	20240508	135200	368576890	15750	15750	15750	15750	44
413	20240508	135100	367883890	15750	15750	15750	15750	103
414	20240508	135000	366261640	15750	15750	15750	15750	0
415	20240508	134900	366261640	15750	15750	15750	15750	103
416	20240508	134800	364639390	15740	15760	15760	15740	38
417	20240508	134700	364041180	15740	15760	15760	15740	250
418	20240508	134600	360106150	15740	15740	15740	15740	6
419	20240508	134500	360011710	15720	15720	15720	15720	13
420	20240508	134400	359807350	15720	15760	15760	15720	278
421	20240508	134300	355434660	15760	15760	15760	15760	12
422	20240508	134200	355245540	15710	15750	15750	15710	300
423	20240508	134100	350528820	15770	15770	15770	15760	18
424	20240508	134000	350245040	15770	15770	15770	15770	32
425	20240508	133900	349740400	15760	15770	15780	15760	38
426	20240508	133800	349141200	15770	15770	15770	15770	0
427	20240508	133700	349141200	15770	15770	15770	15770	12
428	20240508	133600	348951960	15780	15780	15780	15780	0
429	20240508	133500	348951960	15780	15780	15780	15780	0
430	20240508	133400	348951960	15780	15780	15780	15780	0
431	20240508	133300	348951960	15780	15770	15780	15770	23
432	20240508	133200	348589130	15750	15750	15750	15750	0
433	20240508	133100	348589130	15750	15750	15750	15750	0
434	20240508	133000	348589130	15750	15750	15750	15750	30
435	20240508	132900	348116630	15750	15750	15750	15750	250
436	20240508	132800	344179130	15750	15750	15750	15750	0
437	20240508	132700	344179130	15750	15750	15750	15750	0
438	20240508	132600	344179130	15750	15750	15750	15750	0
439	20240508	132500	344179130	15750	15780	15780	15750	3
440	20240508	132400	344131850	15760	15760	15760	15760	0
441	20240508	132300	344131850	15760	15760	15760	15760	0
442	20240508	132200	344131850	15760	15760	15760	15760	0
443	20240508	132100	344131850	15760	15760	15760	15760	1
444	20240508	132000	344116090	15760	15760	15760	15760	0
445	20240508	131900	344116090	15760	15760	15760	15760	0
446	20240508	131800	344116090	15760	15760	15760	15760	1
447	20240508	131700	344100330	15760	15760	15760	15760	35
448	20240508	131600	343548730	15750	15750	15750	15750	1
449	20240508	131500	343532980	15760	15760	15760	15760	15
450	20240508	131400	343296580	15760	15760	15760	15760	0
451	20240508	131300	343296580	15760	15760	15760	15760	0
452	20240508	131200	343296580	15760	15760	15760	15760	1
453	20240508	131100	343280820	15760	15760	15760	15760	0
454	20240508	131000	343280820	15760	15780	15780	15760	489
455	20240508	130900	335564520	15760	15760	15760	15760	0
456	20240508	130800	335564520	15760	15760	15760	15760	40
457	20240508	130700	334934120	15760	15720	15760	15720	8
458	20240508	130600	334808280	15780	15780	15780	15780	0
459	20240508	130500	334808280	15780	15780	15780	15780	0
460	20240508	130400	334808280	15780	15780	15780	15780	1
461	20240508	130300	334792500	15640	15680	15680	15640	150
462	20240508	130200	332443790	15680	15780	15780	15680	26
463	20240508	130100	332036010	15680	15680	15680	15680	1
464	20240508	130000	332020330	15780	15680	15780	15680	6
465	20240508	125900	331925820	15760	15760	15760	15760	0
466	20240508	125800	331925820	15760	15760	15760	15760	22
467	20240508	125700	331579100	15750	15750	15750	15750	0
468	20240508	125600	331579100	15750	15750	15750	15750	0
469	20240508	125500	331579100	15750	15750	15750	15750	186
470	20240508	125400	328649600	15770	15770	15770	15770	0
471	20240508	125300	328649600	15770	15770	15770	15770	0
472	20240508	125200	328649600	15770	15770	15770	15770	0
473	20240508	125100	328649600	15770	15680	15770	15680	10
474	20240508	125000	328492710	15780	15780	15780	15780	0
475	20240508	124900	328492710	15780	15700	15780	15700	100
476	20240508	124800	326918290	15690	15680	15690	15680	403
477	20240508	124700	320595670	15650	15650	15650	15650	0
478	20240508	124600	320595670	15650	15650	15650	15650	0
479	20240508	124500	320595670	15650	15650	15650	15650	200
480	20240508	124400	317465670	15640	15650	15650	15640	246
481	20240508	124300	313617600	15650	15660	15660	15650	25
482	20240508	124200	313226340	15660	15660	15660	15660	19
483	20240508	124100	312928800	15660	15670	15670	15660	7
484	20240508	124000	312819170	15690	15690	15690	15690	7
485	20240508	123900	312709340	15690	15690	15690	15690	0
486	20240508	123800	312709340	15690	15690	15690	15690	22
487	20240508	123700	312364160	15690	15690	15690	15690	0
488	20240508	123600	312364160	15690	15670	15690	15670	186
489	20240508	123500	309446460	15670	15670	15670	15670	0
490	20240508	123400	309446460	15670	15670	15670	15670	1
491	20240508	123300	309430790	15600	15600	15600	15600	4
492	20240508	123200	309368390	15600	15600	15600	15600	15
493	20240508	123100	309134390	15600	15600	15600	15600	0
494	20240508	123000	309134390	15600	15690	15690	15600	415
495	20240508	122900	302645570	15700	15720	15720	15700	167
496	20240508	122800	300021780	15730	15730	15730	15720	138
497	20240508	122700	297851090	15740	15750	15750	15730	188
498	20240508	122600	294892560	15700	15790	15790	15700	834
499	20240508	122500	281780310	15780	15780	15780	15780	64
500	20240508	122400	280770390	15820	15770	15820	15770	118
501	20240508	122300	278908550	15760	15740	15760	15740	17
502	20240508	122200	278640850	15740	15740	15740	15740	0
503	20240508	122100	278640850	15740	15740	15740	15740	0
504	20240508	122000	278640850	15740	15740	15740	15740	13
505	20240508	121900	278436230	15700	15700	15700	15700	0
506	20240508	121800	278436230	15700	15700	15700	15700	0
507	20240508	121700	278436230	15700	15700	15700	15700	0
508	20240508	121600	278436230	15700	15750	15750	15700	751
509	20240508	121500	266636000	15730	15730	15730	15730	63
510	20240508	121400	265645010	15720	15720	15720	15720	1
511	20240508	121300	265629290	15760	15760	15760	15760	0
512	20240508	121200	265629290	15760	15760	15760	15760	15
513	20240508	121100	265392890	15780	15780	15780	15780	5
514	20240508	121000	265313990	15780	15780	15780	15780	0
515	20240508	120900	265313990	15780	15780	15780	15780	1
516	20240508	120800	265298210	15700	15780	15780	15700	1865
517	20240508	120700	235975510	15820	15820	15820	15820	0
518	20240508	120600	235975510	15820	15820	15820	15820	2
519	20240508	120500	235943870	15790	15790	15790	15790	0
520	20240508	120400	235943870	15790	15790	15790	15790	0
521	20240508	120300	235943870	15790	15800	15800	15790	426
522	20240508	120200	229216870	15800	15800	15800	15800	100
523	20240508	120100	227636870	15800	15800	15800	15800	0
524	20240508	120000	227636870	15800	15800	15800	15800	50
525	20240508	115900	226846870	15830	15830	15830	15830	1
526	20240508	115800	226831040	15820	15820	15820	15820	0
527	20240508	115700	226831040	15820	15820	15820	15820	173
528	20240508	115600	224094180	15790	15790	15790	15790	0
529	20240508	115500	224094180	15790	15790	15820	15790	133
530	20240508	115400	221994080	15800	15800	15800	15800	49
531	20240508	115300	221219880	15800	15800	15800	15800	0
532	20240508	115200	221219880	15800	15800	15800	15800	0
533	20240508	115100	221219880	15800	15800	15800	15800	11
534	20240508	115000	221046080	15800	15800	15800	15800	0
535	20240508	114900	221046080	15800	15810	15810	15800	16
536	20240508	114800	220793220	15820	15820	15820	15820	0
537	20240508	114700	220793220	15820	15820	15820	15820	0
538	20240508	114600	220793220	15820	15820	15820	15820	0
539	20240508	114500	220793220	15820	15820	15820	15820	0
540	20240508	114400	220793220	15820	15820	15820	15820	2
541	20240508	114300	220761580	15820	15820	15820	15820	0
542	20240508	114200	220761580	15820	15820	15820	15820	0
543	20240508	114100	220761580	15820	15820	15820	15820	1
544	20240508	114000	220745760	15820	15820	15820	15820	11
545	20240508	113900	220571740	15820	15820	15820	15820	1
546	20240508	113800	220555920	15820	15820	15820	15810	213
547	20240508	113700	217186320	15850	15800	15850	15800	47
548	20240508	113600	216443460	15800	15800	15800	15800	0
549	20240508	113500	216443460	15800	15800	15800	15800	85
550	20240508	113400	215100460	15850	15850	15850	15850	0
551	20240508	113300	215100460	15850	15850	15850	15850	0
552	20240508	113200	215100460	15850	15850	15850	15850	0
553	20240508	113100	215100460	15850	15850	15850	15850	0
554	20240508	113000	215100460	15850	15850	15850	15850	10
555	20240508	112900	214941960	15850	15850	15850	15850	0
556	20240508	112800	214941960	15850	15800	15850	15800	75
557	20240508	112700	213756910	15790	15820	15820	15790	60
558	20240508	112600	212808730	15820	15830	15830	15820	20
559	20240508	112500	212492290	15830	15830	15830	15830	3
560	20240508	112400	212444800	15830	15840	15840	15830	23
561	20240508	112300	212080580	15860	15860	15860	15860	45
562	20240508	112200	211366880	15860	15860	15860	15860	0
563	20240508	112100	211366880	15860	15860	15860	15860	0
564	20240508	112000	211366880	15860	15860	15860	15860	100
565	20240508	111900	209780880	15840	15840	15840	15840	0
566	20240508	111800	209780880	15840	15840	15840	15840	0
567	20240508	111700	209780880	15840	15840	15840	15840	9
568	20240508	111600	209638320	15870	15870	15870	15870	0
569	20240508	111500	209638320	15870	15870	15870	15870	0
570	20240508	111400	209638320	15870	15870	15870	15870	1
571	20240508	111300	209622450	15840	15840	15840	15840	56
572	20240508	111200	208735410	15870	15870	15870	15870	0
573	20240508	111100	208735410	15870	15850	15870	15850	856
574	20240508	111000	195167780	15840	15840	15840	15840	10
575	20240508	110900	195009380	15840	15840	15840	15840	0
576	20240508	110800	195009380	15840	15840	15840	15840	0
577	20240508	110700	195009380	15840	15840	15840	15840	512
578	20240508	110600	186899300	15840	15840	15840	15840	0
579	20240508	110500	186899300	15840	15840	15840	15840	0
580	20240508	110400	186899300	15840	15840	15840	15840	0
581	20240508	110300	186899300	15840	15840	15840	15840	1
582	20240508	110200	186883460	15790	15790	15790	15790	0
583	20240508	110100	186883460	15790	15790	15790	15790	0
584	20240508	110000	186883460	15790	15820	15820	15790	42
585	20240508	105900	186219470	15750	15750	15750	15750	0
586	20240508	105800	186219470	15750	15750	15750	15750	0
587	20240508	105700	186219470	15750	15750	15750	15750	0
588	20240508	105600	186219470	15750	15840	15850	15750	767
589	20240508	105500	174105580	15820	15830	15830	15820	30
590	20240508	105400	173630820	15830	15830	15830	15830	0
591	20240508	105300	173630820	15830	15830	15830	15830	0
592	20240508	105200	173630820	15830	15830	15830	15830	25
593	20240508	105100	173235070	15830	15830	15830	15830	0
594	20240508	105000	173235070	15830	15830	15830	15830	64
595	20240508	104900	172221950	15830	15830	15830	15830	24
596	20240508	104800	171842030	15830	15830	15830	15830	0
597	20240508	104700	171842030	15830	15830	15830	15830	6
598	20240508	104600	171747050	15850	15850	15850	15850	1
599	20240508	104500	171731200	15780	15780	15780	15780	29
600	20240508	104400	171273580	15850	15850	15850	15850	1
601	20240508	104300	171257730	15800	15750	15800	15750	4
602	20240508	104200	171194650	15740	15790	15790	15740	307
603	20240508	104100	166354900	15780	15780	15790	15780	53
604	20240508	104000	165518500	15850	15850	15850	15850	0
605	20240508	103900	165518500	15850	15850	15850	15850	0
606	20240508	103800	165518500	15850	15850	15850	15850	1
607	20240508	103700	165502650	15850	15850	15850	15850	1
608	20240508	103600	165486800	15720	15850	15850	15720	1249
609	20240508	103500	145805170	15830	15840	15840	15830	42
610	20240508	103400	145140210	15870	15870	15870	15870	0
611	20240508	103300	145140210	15870	15870	15870	15870	0
612	20240508	103200	145140210	15870	15820	15870	15820	3
613	20240508	103100	145092700	15860	15860	15860	15860	1605
614	20240508	103000	119637400	15860	15860	15860	15860	0
615	20240508	102900	119637400	15860	15860	15860	15860	0
616	20240508	102800	119637400	15860	15860	15860	15860	1
617	20240508	102700	119621540	15850	15850	15850	15850	549
618	20240508	102600	110919890	15850	15850	15850	15850	0
619	20240508	102500	110919890	15850	15850	15850	15850	0
620	20240508	102400	110919890	15850	15850	15850	15850	0
621	20240508	102300	110919890	15850	15850	15850	15850	0
622	20240508	102200	110919890	15850	15850	15850	15850	1
623	20240508	102100	110904040	15840	15840	15840	15840	37
624	20240508	102000	110317960	15820	15820	15820	15820	0
625	20240508	101900	110317960	15820	15820	15820	15820	0
626	20240508	101800	110317960	15820	15820	15820	15820	2
627	20240508	101700	110286320	15810	15810	15810	15810	172
628	20240508	101600	107567000	15820	15820	15820	15820	6
629	20240508	101500	107472080	15820	15820	15820	15820	6
630	20240508	101400	107377160	15840	15840	15840	15840	0
631	20240508	101300	107377160	15840	15840	15840	15840	0
632	20240508	101200	107377160	15840	15840	15840	15840	505
633	20240508	101100	99377960	15820	15820	15820	15820	3
634	20240508	101000	99330500	15820	15820	15820	15820	21
635	20240508	100900	98998280	15810	15810	15810	15810	20
636	20240508	100800	98682080	15860	15860	15860	15860	1
637	20240508	100700	98666220	15850	15850	15850	15850	0
638	20240508	100600	98666220	15850	15850	15850	15850	0
639	20240508	100500	98666220	15850	15850	15850	15850	0
640	20240508	100400	98666220	15850	15850	15850	15850	567
641	20240508	100300	89679270	15850	15850	15850	15850	0
642	20240508	100200	89679270	15850	15850	15850	15850	1
643	20240508	100100	89663420	15810	15810	15810	15810	10
644	20240508	100000	89505320	15850	15860	15860	15850	51
645	20240508	095900	88696960	15860	15810	15860	15810	23
646	20240508	095800	88333280	15800	15860	15860	15800	19
647	20240508	095700	88032420	15860	15860	15860	15860	0
648	20240508	095600	88032420	15860	15860	15860	15860	1
649	20240508	095500	88016560	15860	15860	15860	15860	0
650	20240508	095400	88016560	15860	15800	15860	15800	24
651	20240508	095300	87637240	15850	15850	15850	15850	0
652	20240508	095200	87637240	15850	15840	15850	15840	500
653	20240508	095100	79712280	15850	15850	15850	15850	1
654	20240508	095000	79696430	15800	15800	15800	15800	0
655	20240508	094900	79696430	15800	15800	15800	15800	399
656	20240508	094800	73392230	15770	15770	15770	15770	67
657	20240508	094700	72335640	15770	15800	15800	15770	383
658	20240508	094600	66291020	15810	15830	15830	15810	32
659	20240508	094500	65784790	15870	15870	15870	15870	0
660	20240508	094400	65784790	15870	15870	15870	15870	0
661	20240508	094300	65784790	15870	15870	15870	15870	0
662	20240508	094200	65784790	15870	15820	15870	15820	18
663	20240508	094100	65499980	15810	15820	15820	15810	16
664	20240508	094000	65246960	15860	15860	15860	15860	1
665	20240508	093900	65231100	15850	15850	15850	15850	161
666	20240508	093800	62679250	15810	15810	15810	15810	0
667	20240508	093700	62679250	15810	15840	15840	15800	105
668	20240508	093600	61018540	15840	15840	15840	15840	0
669	20240508	093500	61018540	15840	15850	15850	15840	82
670	20240508	093400	59718940	15890	15890	15890	15890	0
671	20240508	093300	59718940	15890	15890	15890	15890	0
672	20240508	093200	59718940	15890	15890	15890	15890	100
673	20240508	093100	58129940	15890	15820	15890	15820	66
674	20240508	093000	57085750	15850	15880	15880	15850	330
675	20240508	092900	51852500	15890	15890	15890	15890	0
676	20240508	092800	51852500	15890	15890	15890	15890	10
677	20240508	092700	51693600	15890	15890	15890	15890	5
678	20240508	092600	51614150	15860	15880	15880	15860	22
679	20240508	092500	51265000	15900	15910	15910	15900	24
680	20240508	092400	50883290	15920	15930	15930	15920	335
681	20240508	092300	45546900	15960	15960	15960	15960	0
682	20240508	092200	45546900	15960	15950	15960	15950	76
683	20240508	092100	44334680	15950	15950	15950	15950	0
684	20240508	092000	44334680	15950	15950	15950	15950	0
685	20240508	091900	44334680	15950	15950	15950	15950	10
686	20240508	091800	44175180	15940	15930	15940	15930	567
687	20240508	091700	35142200	15930	15880	15930	15880	1100
688	20240508	091600	17644950	15900	15900	15900	15900	0
689	20240508	091500	17644950	15900	15900	15900	15900	22
690	20240508	091400	17295150	15900	15890	15900	15890	316
691	20240508	091300	12271850	15890	15890	15890	15890	14
692	20240508	091200	12049390	15880	15890	15890	15880	75
693	20240508	091100	10858380	15880	15860	15880	15860	80
694	20240508	091000	9588620	15850	15840	15860	15840	83
695	20240508	090900	8272770	15780	15780	15780	15780	270
696	20240508	090800	4012170	15850	15850	15850	15850	0
697	20240508	090700	4012170	15850	15850	15850	15850	0
698	20240508	090600	4012170	15850	15850	15850	15850	0
699	20240508	090500	4012170	15850	15850	15850	15850	1
700	20240508	090400	3996320	15850	15850	15850	15850	0
701	20240508	090300	3996320	15850	15850	15850	15850	2
702	20240508	090200	3964620	15850	15840	15850	15840	17
703	20240508	090100	3695300	15850	15800	15850	15800	129
704	20240508	090000	1651650	15730	15730	15730	15730	105