KissMeData/000240/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	183000	665336960	15090	15090	15090	15090	1458
3	20240521	182900	665336960	15090	15090	15090	15090	0
4	20240521	182800	665336960	15090	15090	15090	15090	0
5	20240521	182700	665336960	15090	15090	15090	15090	0
6	20240521	182600	665336960	15090	15090	15090	15090	0
7	20240521	182500	665336960	15090	15090	15090	15090	0
8	20240521	182400	665336960	15090	15090	15090	15090	0
9	20240521	182300	665336960	15090	15090	15090	15090	0
10	20240521	182200	665336960	15090	15090	15090	15090	0
11	20240521	182100	665336960	15090	15090	15090	15090	0
12	20240521	182000	665336960	15090	15090	15090	15090	0
13	20240521	181900	665336960	15090	15090	15090	15090	0
14	20240521	181800	665336960	15090	15090	15090	15090	0
15	20240521	181700	665336960	15090	15090	15090	15090	0
16	20240521	181600	665336960	15090	15090	15090	15090	0
17	20240521	181500	665336960	15090	15090	15090	15090	0
18	20240521	181400	665336960	15090	15090	15090	15090	0
19	20240521	181300	665336960	15090	15090	15090	15090	0
20	20240521	181200	665336960	15090	15090	15090	15090	0
21	20240521	181100	665336960	15090	15090	15090	15090	0
22	20240521	181000	665336960	15090	15090	15090	15090	0
23	20240521	180900	665336960	15090	15090	15090	15090	0
24	20240521	180800	665336960	15090	15090	15090	15090	0
25	20240521	180700	665336960	15090	15090	15090	15090	0
26	20240521	180600	665336960	15090	15090	15090	15090	0
27	20240521	180500	665336960	15090	15090	15090	15090	0
28	20240521	180400	665336960	15090	15090	15090	15090	0
29	20240521	180300	665336960	15090	15090	15090	15090	0
30	20240521	180200	665336960	15090	15090	15090	15090	0
31	20240521	180100	665336960	15090	15090	15090	15090	0
32	20240521	180000	665336960	15090	15090	15090	15090	1458
33	20240521	175900	665336960	15090	15090	15090	15090	0
34	20240521	175800	665336960	15090	15090	15090	15090	0
35	20240521	175700	665336960	15090	15090	15090	15090	0
36	20240521	175600	665336960	15090	15090	15090	15090	0
37	20240521	175500	665336960	15090	15090	15090	15090	0
38	20240521	175400	665336960	15090	15090	15090	15090	0
39	20240521	175300	665336960	15090	15090	15090	15090	0
40	20240521	175200	665336960	15090	15090	15090	15090	0
41	20240521	175100	665336960	15090	15090	15090	15090	0
42	20240521	175000	665336960	15090	15090	15090	15090	0
43	20240521	174900	665336960	15090	15090	15090	15090	0
44	20240521	174800	665336960	15090	15090	15090	15090	0
45	20240521	174700	665336960	15090	15090	15090	15090	0
46	20240521	174600	665336960	15090	15090	15090	15090	0
47	20240521	174500	665336960	15090	15090	15090	15090	0
48	20240521	174400	665336960	15090	15090	15090	15090	0
49	20240521	174300	665336960	15090	15090	15090	15090	0
50	20240521	174200	665336960	15090	15090	15090	15090	0
51	20240521	174100	665336960	15090	15090	15090	15090	0
52	20240521	174000	665336960	15090	15090	15090	15090	0
53	20240521	173900	665336960	15090	15090	15090	15090	0
54	20240521	173800	665336960	15090	15090	15090	15090	0
55	20240521	173700	665336960	15090	15090	15090	15090	0
56	20240521	173600	665336960	15090	15090	15090	15090	0
57	20240521	173500	665336960	15090	15090	15090	15090	0
58	20240521	173400	665336960	15090	15090	15090	15090	0
59	20240521	173300	665336960	15090	15090	15090	15090	0
60	20240521	173200	665336960	15090	15090	15090	15090	0
61	20240521	173100	665336960	15090	15090	15090	15090	0
62	20240521	173000	665336960	15090	15090	15090	15090	1458
63	20240521	172900	665336960	15090	15090	15090	15090	0
64	20240521	172800	665336960	15090	15090	15090	15090	0
65	20240521	172700	665336960	15090	15090	15090	15090	0
66	20240521	172600	665336960	15090	15090	15090	15090	0
67	20240521	172500	665336960	15090	15090	15090	15090	0
68	20240521	172400	665336960	15090	15090	15090	15090	0
69	20240521	172300	665336960	15090	15090	15090	15090	0
70	20240521	172200	665336960	15090	15090	15090	15090	0
71	20240521	172100	665336960	15090	15090	15090	15090	0
72	20240521	172000	665336960	15090	15090	15090	15090	0
73	20240521	171900	665336960	15090	15090	15090	15090	0
74	20240521	171800	665336960	15090	15090	15090	15090	0
75	20240521	171700	665336960	15090	15090	15090	15090	0
76	20240521	171600	665336960	15090	15090	15090	15090	0
77	20240521	171500	665336960	15090	15090	15090	15090	0
78	20240521	171400	665336960	15090	15090	15090	15090	0
79	20240521	171300	665336960	15090	15090	15090	15090	0
80	20240521	171200	665336960	15090	15090	15090	15090	0
81	20240521	171100	665336960	15090	15090	15090	15090	0
82	20240521	171000	665336960	15090	15090	15090	15090	0
83	20240521	170900	665336960	15090	15090	15090	15090	0
84	20240521	170800	665336960	15090	15090	15090	15090	0
85	20240521	170700	665336960	15090	15090	15090	15090	0
86	20240521	170600	665336960	15090	15090	15090	15090	0
87	20240521	170500	665336960	15090	15090	15090	15090	0
88	20240521	170400	665336960	15090	15090	15090	15090	0
89	20240521	170300	665336960	15090	15090	15090	15090	0
90	20240521	170200	665336960	15090	15090	15090	15090	0
91	20240521	170100	665336960	15090	15090	15090	15090	0
92	20240521	170000	665336960	15090	15090	15090	15090	1458
93	20240521	165900	665336960	15090	15090	15090	15090	0
94	20240521	165800	665336960	15090	15090	15090	15090	0
95	20240521	165700	665336960	15090	15090	15090	15090	0
96	20240521	165600	665336960	15090	15090	15090	15090	0
97	20240521	165500	665336960	15090	15090	15090	15090	0
98	20240521	165400	665336960	15090	15090	15090	15090	0
99	20240521	165300	665336960	15090	15090	15090	15090	0
100	20240521	165200	665336960	15090	15090	15090	15090	0
101	20240521	165100	665336960	15090	15090	15090	15090	0
102	20240521	165000	665336960	15090	15090	15090	15090	0
103	20240521	164900	665336960	15090	15090	15090	15090	0
104	20240521	164800	665336960	15090	15090	15090	15090	0
105	20240521	164700	665336960	15090	15090	15090	15090	0
106	20240521	164600	665336960	15090	15090	15090	15090	0
107	20240521	164500	665336960	15090	15090	15090	15090	0
108	20240521	164400	665336960	15090	15090	15090	15090	0
109	20240521	164300	665336960	15090	15090	15090	15090	0
110	20240521	164200	665336960	15090	15090	15090	15090	0
111	20240521	164100	665336960	15090	15090	15090	15090	0
112	20240521	164000	665336960	15090	15090	15090	15090	0
113	20240521	163900	665336960	15090	15090	15090	15090	0
114	20240521	163800	665336960	15090	15090	15090	15090	0
115	20240521	163700	665336960	15090	15090	15090	15090	0
116	20240521	163600	665336960	15090	15090	15090	15090	0
117	20240521	163500	665336960	15090	15090	15090	15090	0
118	20240521	163400	665336960	15090	15090	15090	15090	0
119	20240521	163300	665336960	15090	15090	15090	15090	0
120	20240521	163200	665336960	15090	15090	15090	15090	0
121	20240521	163100	665336960	15090	15090	15090	15090	0
122	20240521	163000	665336960	15090	15090	15090	15090	1458
123	20240521	162900	665336960	15090	15090	15090	15090	0
124	20240521	162800	665336960	15090	15090	15090	15090	0
125	20240521	162700	665336960	15090	15090	15090	15090	0
126	20240521	162600	665336960	15090	15090	15090	15090	0
127	20240521	162500	665336960	15090	15090	15090	15090	0
128	20240521	162400	665336960	15090	15090	15090	15090	0
129	20240521	162300	665336960	15090	15090	15090	15090	0
130	20240521	162200	665336960	15090	15090	15090	15090	0
131	20240521	162100	665336960	15090	15090	15090	15090	0
132	20240521	162000	665336960	15090	15090	15090	15090	0
133	20240521	161900	665336960	15090	15090	15090	15090	0
134	20240521	161800	665336960	15090	15090	15090	15090	0
135	20240521	161700	665336960	15090	15090	15090	15090	0
136	20240521	161600	665336960	15090	15090	15090	15090	0
137	20240521	161500	665336960	15090	15090	15090	15090	0
138	20240521	161400	665336960	15090	15090	15090	15090	0
139	20240521	161300	665336960	15090	15090	15090	15090	0
140	20240521	161200	665336960	15090	15090	15090	15090	0
141	20240521	161100	665336960	15090	15090	15090	15090	0
142	20240521	161000	665336960	15090	15090	15090	15090	0
143	20240521	160900	665336960	15090	15090	15090	15090	0
144	20240521	160800	665336960	15090	15090	15090	15090	0
145	20240521	160700	665336960	15090	15090	15090	15090	0
146	20240521	160600	665336960	15090	15090	15090	15090	0
147	20240521	160500	665336960	15090	15090	15090	15090	0
148	20240521	160400	665336960	15090	15090	15090	15090	0
149	20240521	160300	665336960	15090	15090	15090	15090	0
150	20240521	160200	665336960	15090	15090	15090	15090	0
151	20240521	160100	665336960	15090	15090	15090	15090	0
152	20240521	160000	665336960	15090	15090	15090	15090	1458
153	20240521	155900	665336960	15090	15090	15090	15090	0
154	20240521	155800	665336960	15090	15090	15090	15090	0
155	20240521	155700	665336960	15090	15090	15090	15090	0
156	20240521	155600	665336960	15090	15090	15090	15090	0
157	20240521	155500	665336960	15090	15090	15090	15090	0
158	20240521	155400	665336960	15090	15090	15090	15090	0
159	20240521	155300	665336960	15090	15090	15090	15090	0
160	20240521	155200	665336960	15090	15090	15090	15090	0
161	20240521	155100	665336960	15090	15090	15090	15090	0
162	20240521	155000	665336960	15090	15090	15090	15090	0
163	20240521	154900	665336960	15090	15090	15090	15090	0
164	20240521	154800	665336960	15090	15090	15090	15090	0
165	20240521	154700	665336960	15090	15090	15090	15090	0
166	20240521	154600	665336960	15090	15090	15090	15090	0
167	20240521	154500	665336960	15090	15090	15090	15090	0
168	20240521	154400	665336960	15090	15090	15090	15090	0
169	20240521	154300	665336960	15090	15090	15090	15090	0
170	20240521	154200	665336960	15090	15090	15090	15090	0
171	20240521	154100	665336960	15090	15090	15090	15090	0
172	20240521	154000	665336960	15090	15090	15090	15090	0
173	20240521	153900	665336960	15090	15090	15090	15090	0
174	20240521	153800	665336960	15090	15090	15090	15090	0
175	20240521	153700	665336960	15090	15090	15090	15090	0
176	20240521	153600	665336960	15090	15090	15090	15090	0
177	20240521	153500	665336960	15090	15090	15090	15090	0
178	20240521	153400	665336960	15090	15090	15090	15090	0
179	20240521	153300	665336960	15090	15090	15090	15090	0
180	20240521	153200	665336960	15090	15090	15090	15090	0
181	20240521	153100	665336960	15090	15090	15090	15090	0
182	20240521	153000	665336960	15090	15090	15090	15090	2916
183	20240521	152900	643335740	15060	15060	15060	15060	0
184	20240521	152800	643335740	15060	15060	15060	15060	0
185	20240521	152700	643335740	15060	15060	15060	15060	0
186	20240521	152600	643335740	15060	15060	15060	15060	0
187	20240521	152500	643335740	15060	15060	15060	15060	0
188	20240521	152400	643335740	15060	15060	15060	15060	0
189	20240521	152300	643335740	15060	15060	15060	15060	0
190	20240521	152200	643335740	15060	15060	15060	15060	0
191	20240521	152100	643335740	15060	15060	15060	15060	0
192	20240521	152000	643335740	15060	15060	15060	15060	0
193	20240521	151900	643335740	15060	15070	15070	15050	337
194	20240521	151800	638260880	15070	15070	15080	15070	45
195	20240521	151700	637582340	15070	15060	15080	15060	185
196	20240521	151600	634793640	15060	15070	15070	15060	56
197	20240521	151500	633949850	15060	15060	15070	15060	51
198	20240521	151400	633181340	15060	15070	15070	15060	173
199	20240521	151300	630575580	15070	15070	15080	15070	53
200	20240521	151200	629776600	15080	15070	15080	15070	32
201	20240521	151100	629294070	15070	15080	15080	15070	388
202	20240521	151000	623444520	15090	15080	15090	15080	55
203	20240521	150900	622614590	15090	15090	15090	15080	28
204	20240521	150800	622192090	15090	15090	15090	15080	38
205	20240521	150700	621618690	15090	15100	15100	15080	48
206	20240521	150600	620894350	15090	15090	15090	15090	38
207	20240521	150500	620320930	15080	15080	15090	15080	33
208	20240521	150400	619822990	15070	15070	15070	15070	2
209	20240521	150300	619792850	15080	15080	15080	15080	1
210	20240521	150200	619777770	15070	15070	15070	15070	4
211	20240521	150100	619717490	15090	15090	15090	15090	3
212	20240521	150000	619672220	15070	15090	15090	15070	98
213	20240521	145900	618193420	15070	15070	15070	15070	0
214	20240521	145800	618193420	15070	15070	15070	15070	0
215	20240521	145700	618193420	15070	15070	15070	15070	144
216	20240521	145600	616023340	15070	15070	15070	15070	0
217	20240521	145500	616023340	15070	15070	15070	15070	37
218	20240521	145400	615465750	15070	15070	15070	15070	36
219	20240521	145300	614923230	15080	15080	15080	15080	30
220	20240521	145200	614470830	15060	15060	15060	15060	60
221	20240521	145100	613567230	15070	15070	15070	15070	5
222	20240521	145000	613491880	15070	15080	15080	15070	53
223	20240521	144900	612693160	15080	15080	15080	15080	16
224	20240521	144800	612451880	15080	15090	15090	15080	23
225	20240521	144700	612105010	15090	15090	15090	15090	0
226	20240521	144600	612105010	15090	15090	15090	15090	0
227	20240521	144500	612105010	15090	15090	15090	15090	0
228	20240521	144400	612105010	15090	15090	15090	15090	0
229	20240521	144300	612105010	15090	15090	15090	15090	469
230	20240521	144200	605027800	15090	15090	15090	15090	12
231	20240521	144100	604846720	15090	15090	15090	15090	426
232	20240521	144000	598418380	15080	15080	15080	15080	0
233	20240521	143900	598418380	15080	15080	15080	15080	0
234	20240521	143800	598418380	15080	15080	15080	15080	0
235	20240521	143700	598418380	15080	15080	15080	15080	0
236	20240521	143600	598418380	15080	15080	15080	15080	0
237	20240521	143500	598418380	15080	15080	15080	15080	0
238	20240521	143400	598418380	15080	15080	15080	15080	18
239	20240521	143300	598146940	15080	15080	15080	15080	0
240	20240521	143200	598146940	15080	15080	15080	15080	0
241	20240521	143100	598146940	15080	15080	15080	15080	1
242	20240521	143000	598131860	15090	15090	15090	15090	0
243	20240521	142900	598131860	15090	15090	15090	15090	0
244	20240521	142800	598131860	15090	15090	15090	15090	110
245	20240521	142700	596471960	15100	15100	15100	15100	0
246	20240521	142600	596471960	15100	15090	15100	15090	190
247	20240521	142500	593604360	15090	15090	15090	15090	0
248	20240521	142400	593604360	15090	15090	15090	15090	0
249	20240521	142300	593604360	15090	15090	15090	15090	0
250	20240521	142200	593604360	15090	15090	15090	15090	0
251	20240521	142100	593604360	15090	15090	15090	15090	0
252	20240521	142000	593604360	15090	15090	15090	15090	0
253	20240521	141900	593604360	15090	15090	15090	15090	0
254	20240521	141800	593604360	15090	15090	15090	15090	0
255	20240521	141700	593604360	15090	15090	15090	15090	0
256	20240521	141600	593604360	15090	15090	15090	15090	0
257	20240521	141500	593604360	15090	15090	15090	15090	162
258	20240521	141400	591159780	15060	15060	15060	15060	0
259	20240521	141300	591159780	15060	15060	15060	15060	0
260	20240521	141200	591159780	15060	15060	15060	15060	0
261	20240521	141100	591159780	15060	15060	15060	15060	0
262	20240521	141000	591159780	15060	15060	15060	15060	10
263	20240521	140900	591009180	15090	15090	15090	15090	100
264	20240521	140800	589500180	15090	15090	15090	15090	0
265	20240521	140700	589500180	15090	15090	15090	15090	0
266	20240521	140600	589500180	15090	15040	15090	15040	2
267	20240521	140500	589470050	15090	15090	15090	15090	100
268	20240521	140400	587961050	15010	15010	15010	15010	0
269	20240521	140300	587961050	15010	15010	15010	15010	0
270	20240521	140200	587961050	15010	15010	15010	15010	0
271	20240521	140100	587961050	15010	15010	15010	15010	0
272	20240521	140000	587961050	15010	15010	15010	15010	0
273	20240521	135900	587961050	15010	15010	15010	15010	3
274	20240521	135800	587916020	15080	15080	15080	15080	0
275	20240521	135700	587916020	15080	15060	15080	15060	156
276	20240521	135600	585563940	15060	15060	15060	15060	0
277	20240521	135500	585563940	15060	15090	15090	15060	56
278	20240521	135400	584719500	15090	15080	15090	15080	10
279	20240521	135300	584568690	15080	15060	15080	15060	371
280	20240521	135200	578978230	15060	15060	15060	15060	0
281	20240521	135100	578978230	15060	15060	15060	15060	870
282	20240521	135000	565876030	15050	15050	15050	15050	0
283	20240521	134900	565876030	15050	15050	15050	15050	0
284	20240521	134800	565876030	15050	15050	15050	15050	36
285	20240521	134700	565334230	15050	15050	15050	15050	0
286	20240521	134600	565334230	15050	15050	15050	15050	0
287	20240521	134500	565334230	15050	15050	15050	15050	0
288	20240521	134400	565334230	15050	15050	15050	15050	30
289	20240521	134300	564882730	15020	15020	15020	15020	0
290	20240521	134200	564882730	15020	15020	15020	15020	0
291	20240521	134100	564882730	15020	15020	15020	15020	0
292	20240521	134000	564882730	15020	15020	15020	15020	147
293	20240521	133900	562674790	15020	15020	15020	15020	0
294	20240521	133800	562674790	15020	15020	15020	15020	1
295	20240521	133700	562659770	15020	15020	15020	15020	0
296	20240521	133600	562659770	15020	15020	15020	15020	10
297	20240521	133500	562509570	15080	15080	15080	15080	0
298	20240521	133400	562509570	15080	15080	15080	15080	0
299	20240521	133300	562509570	15080	15080	15080	15080	0
300	20240521	133200	562509570	15080	15080	15080	15080	0
301	20240521	133100	562509570	15080	15080	15080	15080	0
302	20240521	133000	562509570	15080	15070	15080	15070	500
303	20240521	132900	554970110	15070	15070	15070	15070	1
304	20240521	132800	554955040	15000	15020	15050	15000	94
305	20240521	132700	553542380	15020	15020	15020	15020	98
306	20240521	132600	552070420	15020	15020	15020	15020	0
307	20240521	132500	552070420	15020	15020	15020	15020	0
308	20240521	132400	552070420	15020	15020	15020	15020	2
309	20240521	132300	552040380	15010	15010	15010	15010	1
310	20240521	132200	552025370	15010	15010	15010	15010	152
311	20240521	132100	549743850	15080	15080	15080	15080	0
312	20240521	132000	549743850	15080	15080	15080	15080	0
313	20240521	131900	549743850	15080	15080	15080	15080	0
314	20240521	131800	549743850	15080	15080	15080	15080	901
315	20240521	131700	536156770	15050	15050	15050	15050	36
316	20240521	131600	535614970	15040	15040	15040	15040	0
317	20240521	131500	535614970	15040	15040	15040	15040	86
318	20240521	131400	534321530	15040	15040	15040	15040	0
319	20240521	131300	534321530	15040	15040	15040	15040	2
320	20240521	131200	534291450	15040	15040	15040	15040	0
321	20240521	131100	534291450	15040	15040	15040	15040	0
322	20240521	131000	534291450	15040	15040	15040	15040	0
323	20240521	130900	534291450	15040	15040	15040	15040	0
324	20240521	130800	534291450	15040	15040	15040	15040	470
325	20240521	130700	527222650	15030	15030	15030	15030	50
326	20240521	130600	526471150	15030	15030	15030	15030	0
327	20240521	130500	526471150	15030	15030	15030	15030	0
328	20240521	130400	526471150	15030	15030	15030	15030	13
329	20240521	130300	526275760	15030	14970	15030	14970	233
330	20240521	130200	522781810	14970	14970	14970	14970	0
331	20240521	130100	522781810	14970	14970	14970	14970	0
332	20240521	130000	522781810	14970	14970	14970	14970	6
333	20240521	125900	522691990	14970	14970	14970	14970	11
334	20240521	125800	522527320	14960	14960	14960	14960	5
335	20240521	125700	522452520	14960	14960	14960	14960	22
336	20240521	125600	522123400	14960	14960	14960	14960	2
337	20240521	125500	522093480	14960	14960	14960	14950	31
338	20240521	125400	521629760	14970	14970	14970	14970	22
339	20240521	125300	521300420	14970	14960	14970	14960	76
340	20240521	125200	520163450	14950	14950	14950	14950	1
341	20240521	125100	520148500	14940	14940	14940	14940	0
342	20240521	125000	520148500	14940	14940	14940	14940	5
343	20240521	124900	520073800	14960	14960	14960	14960	10
344	20240521	124800	519924200	14960	14960	14960	14960	371
345	20240521	124700	514374040	14960	14960	14960	14960	40
346	20240521	124600	513775640	14970	14950	14970	14950	181
347	20240521	124500	511067890	14940	14940	14940	14940	35
348	20240521	124400	510544990	14940	14940	14940	14940	1
349	20240521	124300	510530050	14940	14950	14950	14940	36
350	20240521	124200	509992160	14940	14960	14960	14940	330
351	20240521	124100	505057210	14970	14940	14970	14940	98
352	20240521	124000	503590390	14940	14980	14980	14940	29
353	20240521	123900	503157050	14920	14990	14990	14920	3928
354	20240521	123800	444419420	14980	14980	14980	14980	5
355	20240521	123700	444344520	14980	14980	14980	14980	0
356	20240521	123600	444344520	14980	14980	14980	14980	5
357	20240521	123500	444269620	14980	14980	14980	14980	0
358	20240521	123400	444269620	14980	14990	14990	14980	32
359	20240521	123300	443790100	14990	14990	14990	14990	67
360	20240521	123200	442785770	14990	14990	14990	14990	40
361	20240521	123100	442186170	14990	15000	15000	14990	23
362	20240521	123000	441841310	15000	15000	15000	15000	151
363	20240521	122900	439576310	15000	15020	15020	15000	6
364	20240521	122800	439486290	15020	15020	15020	15020	0
365	20240521	122700	439486290	15020	15020	15020	15020	1
366	20240521	122600	439471270	14990	15020	15020	14990	6
367	20240521	122500	439381300	15010	15010	15010	15010	380
368	20240521	122400	433677500	14990	15000	15000	14990	840
369	20240521	122300	421077690	15010	15010	15010	15010	0
370	20240521	122200	421077690	15010	15000	15010	15000	30
371	20240521	122100	420627680	15000	15000	15000	15000	34
372	20240521	122000	420117680	15000	15020	15020	15000	1568
373	20240521	121900	396580480	15020	15020	15020	15020	5
374	20240521	121800	396505380	15030	15030	15030	15030	105
375	20240521	121700	394927230	15030	15030	15030	15030	4
376	20240521	121600	394867110	15030	15030	15030	15030	27
377	20240521	121500	394461300	15030	15030	15030	15030	2
378	20240521	121400	394431240	15030	15030	15030	15030	17
379	20240521	121300	394175730	15030	15030	15030	15030	0
380	20240521	121200	394175730	15030	15030	15030	15030	10
381	20240521	121100	394025430	15030	15030	15030	15030	4
382	20240521	121000	393965310	15030	15030	15030	15030	75
383	20240521	120900	392838060	15030	15030	15030	15030	5
384	20240521	120800	392762910	15040	15040	15040	15040	98
385	20240521	120700	391288990	15040	15040	15040	15040	5
386	20240521	120600	391213790	15050	15050	15050	15050	165
387	20240521	120500	388730540	15050	15050	15050	15050	5
388	20240521	120400	388655290	15050	15050	15050	15050	0
389	20240521	120300	388655290	15050	15050	15050	15050	71
390	20240521	120200	387586740	15040	15040	15040	15040	5
391	20240521	120100	387511540	15040	15040	15040	15040	5
392	20240521	120000	387436340	15040	15040	15040	15040	7
393	20240521	115900	387331060	15040	15030	15040	15030	2
394	20240521	115800	387300990	15030	15030	15030	15030	1
395	20240521	115700	387285960	15040	15040	15040	15040	96
396	20240521	115600	385842120	15040	15040	15040	15040	0
397	20240521	115500	385842120	15040	15040	15040	15040	6
398	20240521	115400	385751880	15040	15040	15040	15040	13
399	20240521	115300	385556360	15040	15040	15040	15040	5
400	20240521	115200	385481160	15040	15040	15040	15040	0
401	20240521	115100	385481160	15040	15040	15040	15040	0
402	20240521	115000	385481160	15040	15040	15040	15040	4
403	20240521	114900	385421000	15050	15050	15050	15050	2
404	20240521	114800	385390900	15040	15040	15040	15040	5
405	20240521	114700	385315700	15040	15040	15040	15040	90
406	20240521	114600	383962100	15030	15030	15030	15030	0
407	20240521	114500	383962100	15030	15030	15040	15030	128
408	20240521	114400	382037260	15030	15030	15030	15030	212
409	20240521	114300	378850900	15030	15030	15030	15030	5
410	20240521	114200	378775750	15030	15040	15040	15030	110
411	20240521	114100	377121450	15030	15030	15030	15030	9
412	20240521	114000	376986180	15040	15040	15040	15030	166
413	20240521	113900	374489610	15040	15040	15040	15040	0
414	20240521	113800	374489610	15040	15040	15040	15040	5
415	20240521	113700	374414410	15050	15050	15050	15050	0
416	20240521	113600	374414410	15050	15030	15050	15030	20
417	20240521	113500	374113510	15030	15030	15030	15030	0
418	20240521	113400	374113510	15030	15030	15030	15030	74
419	20240521	113300	373001290	15030	15040	15040	15030	65
420	20240521	113200	372023740	15030	15030	15030	15030	0
421	20240521	113100	372023740	15030	15040	15040	15030	33
422	20240521	113000	371527430	15040	15050	15050	15040	9
423	20240521	112900	371392010	15050	15050	15050	15050	556
424	20240521	112800	363024210	15060	15060	15060	15060	0
425	20240521	112700	363024210	15060	15060	15060	15060	219
426	20240521	112600	359726070	15070	15070	15070	15070	485
427	20240521	112500	352417120	15070	15070	15070	15070	2
428	20240521	112400	352386980	15070	15070	15070	15070	10
429	20240521	112300	352236280	15080	15080	15080	15080	36
430	20240521	112200	351693400	15080	15080	15080	15080	25
431	20240521	112100	351316400	15070	15070	15080	15070	131
432	20240521	112000	349341870	15070	15070	15070	15070	0
433	20240521	111900	349341870	15070	15070	15070	15070	5
434	20240521	111800	349266520	15080	15080	15080	15080	0
435	20240521	111700	349266520	15080	15070	15080	15070	142
436	20240521	111600	347125210	15080	15080	15080	15080	1
437	20240521	111500	347110130	15070	15070	15070	15070	0
438	20240521	111400	347110130	15070	15080	15080	15070	24
439	20240521	111300	346748260	15070	15080	15080	15070	7
440	20240521	111200	346642750	15070	15080	15080	15070	56
441	20240521	111100	345798820	15080	15080	15080	15080	228
442	20240521	111000	342360580	15080	15080	15080	15080	0
443	20240521	110900	342360580	15080	15080	15080	15080	5
444	20240521	110800	342285180	15080	15080	15080	15080	0
445	20240521	110700	342285180	15080	15080	15080	15080	5
446	20240521	110600	342209780	15090	15090	15090	15080	169
447	20240521	110500	339660220	15080	15080	15080	15080	6
448	20240521	110400	339569740	15080	15080	15080	15080	0
449	20240521	110300	339569740	15080	15080	15080	15080	0
450	20240521	110200	339569740	15080	15080	15080	15080	65
451	20240521	110100	338589540	15080	15080	15080	15080	117
452	20240521	110000	336825180	15080	15090	15090	15080	15
453	20240521	105900	336598970	15090	15090	15090	15090	0
454	20240521	105800	336598970	15090	15080	15090	15080	1281
455	20240521	105700	317268690	15080	15080	15080	15080	4
456	20240521	105600	317208370	15080	15080	15080	15080	14
457	20240521	105500	316997250	15080	15080	15080	15080	34
458	20240521	105400	316484530	15080	15080	15080	15080	11
459	20240521	105300	316318650	15080	15080	15080	15080	0
460	20240521	105200	316318650	15080	15090	15090	15080	1039
461	20240521	105100	300642890	15090	15090	15090	15090	10
462	20240521	105000	300491990	15090	15090	15090	15090	148
463	20240521	104900	298258670	15090	15090	15090	15090	9
464	20240521	104800	298122860	15100	15090	15100	15090	6
465	20240521	104700	298032310	15090	15090	15090	15090	0
466	20240521	104600	298032310	15090	15090	15090	15090	3
467	20240521	104500	297987040	15090	15090	15090	15090	5
468	20240521	104400	297911590	15090	15110	15110	15090	22
469	20240521	104300	297579550	15110	15110	15110	15110	14
470	20240521	104200	297368010	15110	15110	15110	15110	10
471	20240521	104100	297216910	15110	15110	15110	15110	111
472	20240521	104000	295539700	15090	15110	15110	15090	6
473	20240521	103900	295449140	15110	15110	15120	15110	164
474	20240521	103800	292971090	15110	15110	15110	15110	38
475	20240521	103700	292396910	15110	15110	15110	15110	396
476	20240521	103600	286413350	15100	15090	15110	15090	493
477	20240521	103500	278964230	15100	15090	15100	15090	548
478	20240521	103400	270694780	15090	15090	15090	15090	178
479	20240521	103300	268008760	15090	15090	15090	15090	15
480	20240521	103200	267782410	15090	15100	15100	15090	112
481	20240521	103100	266092210	15090	15090	15090	15090	13
482	20240521	103000	265896040	15090	15090	15090	15090	10
483	20240521	102900	265745140	15090	15090	15090	15090	0
484	20240521	102800	265745140	15090	15090	15090	15090	40
485	20240521	102700	265141540	15090	15090	15090	15090	1
486	20240521	102600	265126450	15100	15090	15100	15090	7
487	20240521	102500	265020800	15090	15090	15090	15090	24
488	20240521	102400	264658640	15090	15090	15090	15090	116
489	20240521	102300	262908200	15100	15100	15100	15100	36
490	20240521	102200	262364600	15100	15100	15100	15100	6
491	20240521	102100	262274000	15090	15090	15090	15090	6
492	20240521	102000	262183460	15090	15090	15090	15090	0
493	20240521	101900	262183460	15090	15090	15090	15090	5
494	20240521	101800	262108010	15090	15090	15090	15090	1
495	20240521	101700	262092920	15090	15090	15090	15090	87
496	20240521	101600	260780090	15090	15090	15090	15090	5
497	20240521	101500	260704640	15090	15110	15110	15090	890
498	20240521	101400	247256940	15090	15100	15100	15090	811
499	20240521	101300	235017960	15100	15100	15100	15100	1
500	20240521	101200	235002860	15100	15100	15110	15100	501
501	20240521	101100	227436760	15110	15110	15110	15110	5
502	20240521	101000	227361210	15110	15100	15110	15100	559
503	20240521	100900	218920280	15100	15100	15100	15100	6
504	20240521	100800	218829680	15110	15110	15110	15110	1
505	20240521	100700	218814570	15110	15110	15110	15100	149
506	20240521	100600	216564560	15100	15100	15100	15100	1
507	20240521	100500	216549460	15110	15110	15110	15110	2
508	20240521	100400	216519240	15100	15100	15110	15100	6
509	20240521	100300	216428630	15100	15110	15110	15100	175
510	20240521	100200	213786120	15100	15110	15110	15100	408
511	20240521	100100	207623550	15120	15120	15120	15120	20
512	20240521	100000	207321150	15110	15110	15120	15110	8
513	20240521	095900	207200250	15110	15110	15110	15110	4
514	20240521	095800	207139810	15110	15110	15110	15110	50
515	20240521	095700	206384310	15110	15110	15110	15110	1010
516	20240521	095600	191123210	15110	15100	15110	15100	41
517	20240521	095500	190503810	15100	15110	15110	15100	32
518	20240521	095400	190020590	15130	15130	15130	15120	75
519	20240521	095300	188886350	15130	15120	15130	15120	5
520	20240521	095200	188810740	15100	15090	15110	15090	1782
521	20240521	095100	161906760	15080	15050	15080	15050	1282
522	20240521	095000	142594660	15040	15040	15040	15040	5
523	20240521	094900	142519460	15040	15040	15040	15040	0
524	20240521	094800	142519460	15040	15040	15040	15040	71
525	20240521	094700	141451620	15040	15040	15040	15040	80
526	20240521	094600	140248420	15040	15040	15040	15040	50
527	20240521	094500	139496420	15030	15040	15040	15030	7
528	20240521	094400	139391200	15040	15040	15040	15040	507
529	20240521	094300	131765920	15040	15040	15040	15040	7
530	20240521	094200	131660640	15030	15030	15030	15030	0
531	20240521	094100	131660640	15030	15030	15030	15030	60
532	20240521	094000	130758840	15030	15030	15060	15030	12
533	20240521	093900	130578340	15030	15030	15030	15030	27
534	20240521	093800	130172530	15050	15050	15050	15050	5
535	20240521	093700	130097280	15060	15060	15060	15060	1
536	20240521	093600	130082220	15070	15030	15070	15030	8
537	20240521	093500	129961870	15030	15030	15030	15030	1
538	20240521	093400	129946840	15030	15030	15030	15030	4
539	20240521	093300	129886720	15030	15030	15030	15030	19
540	20240521	093200	129601150	15070	15070	15070	15070	0
541	20240521	093100	129601150	15070	15020	15070	15020	6
542	20240521	093000	129510980	15080	15010	15080	15010	3
543	20240521	092900	129465880	15010	15010	15010	15010	0
544	20240521	092800	129465880	15010	15020	15020	15010	25
545	20240521	092700	129090430	15010	15000	15010	15000	92
546	20240521	092600	127709530	15000	15000	15000	15000	165
547	20240521	092500	125234530	15010	15010	15010	15010	212
548	20240521	092400	122052410	15010	15010	15020	15010	114
549	20240521	092300	120341200	15020	15030	15030	15020	135
550	20240521	092200	118312250	15020	15020	15020	15020	0
551	20240521	092100	118312250	15020	15020	15020	15020	5
552	20240521	092000	118237150	15020	15020	15020	15020	0
553	20240521	091900	118237150	15020	15020	15020	15020	285
554	20240521	091800	113956450	15070	15070	15070	15070	1
555	20240521	091700	113941380	15000	15000	15000	15000	3
556	20240521	091600	113896380	15000	15000	15000	15000	184
557	20240521	091500	111136380	15050	14970	15050	14970	334
558	20240521	091400	106114730	14970	14980	15000	14970	227
559	20240521	091300	102712160	14990	14960	14990	14960	461
560	20240521	091200	95811480	14960	14950	14960	14950	9
561	20240521	091100	95676890	14970	14970	14970	14970	0
562	20240521	091000	95676890	14970	14950	14970	14930	327
563	20240521	090900	90790800	14950	14960	14970	14950	1080
564	20240521	090800	74638550	14960	14990	14990	14960	1780
565	20240521	090700	48002060	14990	14970	14990	14970	426
566	20240521	090600	41624700	14970	14990	14990	14970	162
567	20240521	090500	39199320	14980	14980	14980	14980	105
568	20240521	090400	37626420	14970	14980	14980	14970	768
569	20240521	090300	26126680	14980	14980	14980	14980	71
570	20240521	090200	25063100	14980	14980	14980	14980	5
571	20240521	090100	24988200	14970	14970	14970	14970	98
572	20240521	090000	23521140	14960	15000	15010	14960	1569