KissMeData/249420/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	204600	657224860	15090	15090	15090	15090	300
3	20240521	204500	657224860	15090	15090	15090	15090	0
4	20240521	204400	657224860	15090	15090	15090	15090	0
5	20240521	204300	657224860	15090	15090	15090	15090	0
6	20240521	204200	657224860	15090	15090	15090	15090	0
7	20240521	204100	657224860	15090	15090	15090	15090	0
8	20240521	204000	657224860	15090	15090	15090	15090	0
9	20240521	203900	657224860	15090	15090	15090	15090	0
10	20240521	203800	657224860	15090	15090	15090	15090	0
11	20240521	203700	657224860	15090	15090	15090	15090	0
12	20240521	203600	657224860	15090	15090	15090	15090	0
13	20240521	203500	657224860	15090	15090	15090	15090	0
14	20240521	203400	657224860	15090	15090	15090	15090	0
15	20240521	203300	657224860	15090	15090	15090	15090	0
16	20240521	203200	657224860	15090	15090	15090	15090	0
17	20240521	203100	657224860	15090	15090	15090	15090	0
18	20240521	203000	657224860	15090	15090	15090	15090	0
19	20240521	202900	657224860	15090	15090	15090	15090	0
20	20240521	202800	657224860	15090	15090	15090	15090	0
21	20240521	202700	657224860	15090	15090	15090	15090	0
22	20240521	202600	657224860	15090	15090	15090	15090	0
23	20240521	202500	657224860	15090	15090	15090	15090	0
24	20240521	202400	657224860	15090	15090	15090	15090	0
25	20240521	202300	657224860	15090	15090	15090	15090	0
26	20240521	202200	657224860	15090	15090	15090	15090	0
27	20240521	202100	657224860	15090	15090	15090	15090	0
28	20240521	202000	657224860	15090	15090	15090	15090	0
29	20240521	201900	657224860	15090	15090	15090	15090	0
30	20240521	201800	657224860	15090	15090	15090	15090	0
31	20240521	201700	657224860	15090	15090	15090	15090	0
32	20240521	201600	657224860	15090	15090	15090	15090	300
33	20240521	201500	657224860	15090	15090	15090	15090	0
34	20240521	201400	657224860	15090	15090	15090	15090	0
35	20240521	201300	657224860	15090	15090	15090	15090	0
36	20240521	201200	657224860	15090	15090	15090	15090	0
37	20240521	201100	657224860	15090	15090	15090	15090	0
38	20240521	201000	657224860	15090	15090	15090	15090	0
39	20240521	200900	657224860	15090	15090	15090	15090	0
40	20240521	200800	657224860	15090	15090	15090	15090	0
41	20240521	200700	657224860	15090	15090	15090	15090	0
42	20240521	200600	657224860	15090	15090	15090	15090	0
43	20240521	200500	657224860	15090	15090	15090	15090	0
44	20240521	200400	657224860	15090	15090	15090	15090	0
45	20240521	200300	657224860	15090	15090	15090	15090	0
46	20240521	200200	657224860	15090	15090	15090	15090	0
47	20240521	200100	657224860	15090	15090	15090	15090	0
48	20240521	200000	657224860	15090	15090	15090	15090	0
49	20240521	195900	657224860	15090	15090	15090	15090	0
50	20240521	195800	657224860	15090	15090	15090	15090	0
51	20240521	195700	657224860	15090	15090	15090	15090	0
52	20240521	195600	657224860	15090	15090	15090	15090	0
53	20240521	195500	657224860	15090	15090	15090	15090	0
54	20240521	195400	657224860	15090	15090	15090	15090	0
55	20240521	195300	657224860	15090	15090	15090	15090	0
56	20240521	195200	657224860	15090	15090	15090	15090	0
57	20240521	195100	657224860	15090	15090	15090	15090	0
58	20240521	195000	657224860	15090	15090	15090	15090	0
59	20240521	194900	657224860	15090	15090	15090	15090	0
60	20240521	194800	657224860	15090	15090	15090	15090	0
61	20240521	194700	657224860	15090	15090	15090	15090	0
62	20240521	194600	657224860	15090	15090	15090	15090	300
63	20240521	194500	657224860	15090	15090	15090	15090	0
64	20240521	194400	657224860	15090	15090	15090	15090	0
65	20240521	194300	657224860	15090	15090	15090	15090	0
66	20240521	194200	657224860	15090	15090	15090	15090	0
67	20240521	194100	657224860	15090	15090	15090	15090	0
68	20240521	194000	657224860	15090	15090	15090	15090	0
69	20240521	193900	657224860	15090	15090	15090	15090	0
70	20240521	193800	657224860	15090	15090	15090	15090	0
71	20240521	193700	657224860	15090	15090	15090	15090	0
72	20240521	193600	657224860	15090	15090	15090	15090	0
73	20240521	193500	657224860	15090	15090	15090	15090	0
74	20240521	193400	657224860	15090	15090	15090	15090	0
75	20240521	193300	657224860	15090	15090	15090	15090	0
76	20240521	193200	657224860	15090	15090	15090	15090	0
77	20240521	193100	657224860	15090	15090	15090	15090	0
78	20240521	193000	657224860	15090	15090	15090	15090	0
79	20240521	192900	657224860	15090	15090	15090	15090	0
80	20240521	192800	657224860	15090	15090	15090	15090	0
81	20240521	192700	657224860	15090	15090	15090	15090	0
82	20240521	192600	657224860	15090	15090	15090	15090	0
83	20240521	192500	657224860	15090	15090	15090	15090	0
84	20240521	192400	657224860	15090	15090	15090	15090	0
85	20240521	192300	657224860	15090	15090	15090	15090	0
86	20240521	192200	657224860	15090	15090	15090	15090	0
87	20240521	192100	657224860	15090	15090	15090	15090	0
88	20240521	192000	657224860	15090	15090	15090	15090	0
89	20240521	191900	657224860	15090	15090	15090	15090	0
90	20240521	191800	657224860	15090	15090	15090	15090	0
91	20240521	191700	657224860	15090	15090	15090	15090	0
92	20240521	191600	657224860	15090	15090	15090	15090	300
93	20240521	191500	657224860	15090	15090	15090	15090	0
94	20240521	191400	657224860	15090	15090	15090	15090	0
95	20240521	191300	657224860	15090	15090	15090	15090	0
96	20240521	191200	657224860	15090	15090	15090	15090	0
97	20240521	191100	657224860	15090	15090	15090	15090	0
98	20240521	191000	657224860	15090	15090	15090	15090	0
99	20240521	190900	657224860	15090	15090	15090	15090	0
100	20240521	190800	657224860	15090	15090	15090	15090	0
101	20240521	190700	657224860	15090	15090	15090	15090	0
102	20240521	190600	657224860	15090	15090	15090	15090	0
103	20240521	190500	657224860	15090	15090	15090	15090	0
104	20240521	190400	657224860	15090	15090	15090	15090	0
105	20240521	190300	657224860	15090	15090	15090	15090	0
106	20240521	190200	657224860	15090	15090	15090	15090	0
107	20240521	190100	657224860	15090	15090	15090	15090	0
108	20240521	190000	657224860	15090	15090	15090	15090	0
109	20240521	185900	657224860	15090	15090	15090	15090	0
110	20240521	185800	657224860	15090	15090	15090	15090	0
111	20240521	185700	657224860	15090	15090	15090	15090	0
112	20240521	185600	657224860	15090	15090	15090	15090	0
113	20240521	185500	657224860	15090	15090	15090	15090	0
114	20240521	185400	657224860	15090	15090	15090	15090	0
115	20240521	185300	657224860	15090	15090	15090	15090	0
116	20240521	185200	657224860	15090	15090	15090	15090	0
117	20240521	185100	657224860	15090	15090	15090	15090	0
118	20240521	185000	657224860	15090	15090	15090	15090	0
119	20240521	184900	657224860	15090	15090	15090	15090	0
120	20240521	184800	657224860	15090	15090	15090	15090	0
121	20240521	184700	657224860	15090	15090	15090	15090	0
122	20240521	184600	657224860	15090	15090	15090	15090	300
123	20240521	184500	657224860	15090	15090	15090	15090	0
124	20240521	184400	657224860	15090	15090	15090	15090	0
125	20240521	184300	657224860	15090	15090	15090	15090	0
126	20240521	184200	657224860	15090	15090	15090	15090	0
127	20240521	184100	657224860	15090	15090	15090	15090	0
128	20240521	184000	657224860	15090	15090	15090	15090	0
129	20240521	183900	657224860	15090	15090	15090	15090	0
130	20240521	183800	657224860	15090	15090	15090	15090	0
131	20240521	183700	657224860	15090	15090	15090	15090	0
132	20240521	183600	657224860	15090	15090	15090	15090	0
133	20240521	183500	657224860	15090	15090	15090	15090	0
134	20240521	183400	657224860	15090	15090	15090	15090	0
135	20240521	183300	657224860	15090	15090	15090	15090	0
136	20240521	183200	657224860	15090	15090	15090	15090	0
137	20240521	183100	657224860	15090	15090	15090	15090	0
138	20240521	183000	657224860	15090	15090	15090	15090	0
139	20240521	182900	657224860	15090	15090	15090	15090	0
140	20240521	182800	657224860	15090	15090	15090	15090	0
141	20240521	182700	657224860	15090	15090	15090	15090	0
142	20240521	182600	657224860	15090	15090	15090	15090	0
143	20240521	182500	657224860	15090	15090	15090	15090	0
144	20240521	182400	657224860	15090	15090	15090	15090	0
145	20240521	182300	657224860	15090	15090	15090	15090	0
146	20240521	182200	657224860	15090	15090	15090	15090	0
147	20240521	182100	657224860	15090	15090	15090	15090	0
148	20240521	182000	657224860	15090	15090	15090	15090	0
149	20240521	181900	657224860	15090	15090	15090	15090	0
150	20240521	181800	657224860	15090	15090	15090	15090	0
151	20240521	181700	657224860	15090	15090	15090	15090	0
152	20240521	181600	657224860	15090	15090	15090	15090	300
153	20240521	181500	657224860	15090	15090	15090	15090	0
154	20240521	181400	657224860	15090	15090	15090	15090	0
155	20240521	181300	657224860	15090	15090	15090	15090	0
156	20240521	181200	657224860	15090	15090	15090	15090	0
157	20240521	181100	657224860	15090	15090	15090	15090	0
158	20240521	181000	657224860	15090	15090	15090	15090	0
159	20240521	180900	657224860	15090	15090	15090	15090	0
160	20240521	180800	657224860	15090	15090	15090	15090	0
161	20240521	180700	657224860	15090	15090	15090	15090	0
162	20240521	180600	657224860	15090	15090	15090	15090	0
163	20240521	180500	657224860	15090	15090	15090	15090	0
164	20240521	180400	657224860	15090	15090	15090	15090	0
165	20240521	180300	657224860	15090	15090	15090	15090	0
166	20240521	180200	657224860	15090	15090	15090	15090	0
167	20240521	180100	657224860	15090	15090	15090	15090	0
168	20240521	180000	657224860	15090	15090	15090	15090	0
169	20240521	175900	657224860	15090	15090	15090	15090	0
170	20240521	175800	657224860	15090	15090	15090	15090	0
171	20240521	175700	657224860	15090	15090	15090	15090	0
172	20240521	175600	657224860	15090	15090	15090	15090	0
173	20240521	175500	657224860	15090	15090	15090	15090	0
174	20240521	175400	657224860	15090	15090	15090	15090	0
175	20240521	175300	657224860	15090	15090	15090	15090	0
176	20240521	175200	657224860	15090	15090	15090	15090	0
177	20240521	175100	657224860	15090	15090	15090	15090	0
178	20240521	175000	657224860	15090	15090	15090	15090	0
179	20240521	174900	657224860	15090	15090	15090	15090	0
180	20240521	174800	657224860	15090	15090	15090	15090	0
181	20240521	174700	657224860	15090	15090	15090	15090	0
182	20240521	174600	657224860	15090	15090	15090	15090	300
183	20240521	174500	657224860	15090	15090	15090	15090	0
184	20240521	174400	657224860	15090	15090	15090	15090	0
185	20240521	174300	657224860	15090	15090	15090	15090	0
186	20240521	174200	657224860	15090	15090	15090	15090	0
187	20240521	174100	657224860	15090	15090	15090	15090	0
188	20240521	174000	657224860	15090	15090	15090	15090	0
189	20240521	173900	657224860	15090	15090	15090	15090	0
190	20240521	173800	657224860	15090	15090	15090	15090	0
191	20240521	173700	657224860	15090	15090	15090	15090	0
192	20240521	173600	657224860	15090	15090	15090	15090	0
193	20240521	173500	657224860	15090	15090	15090	15090	0
194	20240521	173400	657224860	15090	15090	15090	15090	0
195	20240521	173300	657224860	15090	15090	15090	15090	0
196	20240521	173200	657224860	15090	15090	15090	15090	0
197	20240521	173100	657224860	15090	15090	15090	15090	0
198	20240521	173000	657224860	15090	15090	15090	15090	0
199	20240521	172900	657224860	15090	15090	15090	15090	0
200	20240521	172800	657224860	15090	15090	15090	15090	0
201	20240521	172700	657224860	15090	15090	15090	15090	0
202	20240521	172600	657224860	15090	15090	15090	15090	0
203	20240521	172500	657224860	15090	15090	15090	15090	0
204	20240521	172400	657224860	15090	15090	15090	15090	0
205	20240521	172300	657224860	15090	15090	15090	15090	0
206	20240521	172200	657224860	15090	15090	15090	15090	0
207	20240521	172100	657224860	15090	15090	15090	15090	0
208	20240521	172000	657224860	15090	15090	15090	15090	0
209	20240521	171900	657224860	15090	15090	15090	15090	0
210	20240521	171800	657224860	15090	15090	15090	15090	0
211	20240521	171700	657224860	15090	15090	15090	15090	0
212	20240521	171600	657224860	15090	15090	15090	15090	300
213	20240521	171500	657224860	15090	15090	15090	15090	0
214	20240521	171400	657224860	15090	15090	15090	15090	0
215	20240521	171300	657224860	15090	15090	15090	15090	0
216	20240521	171200	657224860	15090	15090	15090	15090	0
217	20240521	171100	657224860	15090	15090	15090	15090	0
218	20240521	171000	657224860	15090	15090	15090	15090	0
219	20240521	170900	657224860	15090	15090	15090	15090	0
220	20240521	170800	657224860	15090	15090	15090	15090	0
221	20240521	170700	657224860	15090	15090	15090	15090	0
222	20240521	170600	657224860	15090	15090	15090	15090	0
223	20240521	170500	657224860	15090	15090	15090	15090	0
224	20240521	170400	657224860	15090	15090	15090	15090	0
225	20240521	170300	657224860	15090	15090	15090	15090	0
226	20240521	170200	657224860	15090	15090	15090	15090	0
227	20240521	170100	657224860	15090	15090	15090	15090	0
228	20240521	170000	657224860	15090	15090	15090	15090	0
229	20240521	165900	657224860	15090	15090	15090	15090	0
230	20240521	165800	657224860	15090	15090	15090	15090	0
231	20240521	165700	657224860	15090	15090	15090	15090	0
232	20240521	165600	657224860	15090	15090	15090	15090	0
233	20240521	165500	657224860	15090	15090	15090	15090	0
234	20240521	165400	657224860	15090	15090	15090	15090	0
235	20240521	165300	657224860	15090	15090	15090	15090	0
236	20240521	165200	657224860	15090	15090	15090	15090	0
237	20240521	165100	657224860	15090	15090	15090	15090	0
238	20240521	165000	657224860	15090	15090	15090	15090	0
239	20240521	164900	657224860	15090	15090	15090	15090	0
240	20240521	164800	657224860	15090	15090	15090	15090	0
241	20240521	164700	657224860	15090	15090	15090	15090	0
242	20240521	164600	657224860	15090	15090	15090	15090	300
243	20240521	164500	657224860	15090	15090	15090	15090	0
244	20240521	164400	657224860	15090	15090	15090	15090	0
245	20240521	164300	657224860	15090	15090	15090	15090	0
246	20240521	164200	657224860	15090	15090	15090	15090	0
247	20240521	164100	657224860	15090	15090	15090	15090	0
248	20240521	164000	657224860	15090	15090	15090	15090	0
249	20240521	163900	657224860	15090	15090	15090	15090	0
250	20240521	163800	657224860	15090	15090	15090	15090	0
251	20240521	163700	657224860	15090	15090	15090	15090	0
252	20240521	163600	657224860	15090	15090	15090	15090	0
253	20240521	163500	657224860	15090	15090	15090	15090	0
254	20240521	163400	657224860	15090	15090	15090	15090	0
255	20240521	163300	657224860	15090	15090	15090	15090	0
256	20240521	163200	657224860	15090	15090	15090	15090	0
257	20240521	163100	657224860	15090	15090	15090	15090	0
258	20240521	163000	657224860	15090	15090	15090	15090	0
259	20240521	162900	657224860	15090	15090	15090	15090	0
260	20240521	162800	657224860	15090	15090	15090	15090	0
261	20240521	162700	657224860	15090	15090	15090	15090	0
262	20240521	162600	657224860	15090	15090	15090	15090	0
263	20240521	162500	657224860	15090	15090	15090	15090	0
264	20240521	162400	657224860	15090	15090	15090	15090	0
265	20240521	162300	657224860	15090	15090	15090	15090	0
266	20240521	162200	657224860	15090	15090	15090	15090	0
267	20240521	162100	657224860	15090	15090	15090	15090	0
268	20240521	162000	657224860	15090	15090	15090	15090	0
269	20240521	161900	657224860	15090	15090	15090	15090	0
270	20240521	161800	657224860	15090	15090	15090	15090	0
271	20240521	161700	657224860	15090	15090	15090	15090	0
272	20240521	161600	657224860	15090	15090	15090	15090	300
273	20240521	161500	657224860	15090	15090	15090	15090	0
274	20240521	161400	657224860	15090	15090	15090	15090	0
275	20240521	161300	657224860	15090	15090	15090	15090	0
276	20240521	161200	657224860	15090	15090	15090	15090	0
277	20240521	161100	657224860	15090	15090	15090	15090	0
278	20240521	161000	657224860	15090	15090	15090	15090	0
279	20240521	160900	657224860	15090	15090	15090	15090	0
280	20240521	160800	657224860	15090	15090	15090	15090	0
281	20240521	160700	657224860	15090	15090	15090	15090	0
282	20240521	160600	657224860	15090	15090	15090	15090	0
283	20240521	160500	657224860	15090	15090	15090	15090	0
284	20240521	160400	657224860	15090	15090	15090	15090	0
285	20240521	160300	657224860	15090	15090	15090	15090	0
286	20240521	160200	657224860	15090	15090	15090	15090	0
287	20240521	160100	657224860	15090	15090	15090	15090	0
288	20240521	160000	657224860	15090	15090	15090	15090	0
289	20240521	155900	657224860	15090	15090	15090	15090	0
290	20240521	155800	657224860	15090	15090	15090	15090	0
291	20240521	155700	657224860	15090	15090	15090	15090	0
292	20240521	155600	657224860	15090	15090	15090	15090	0
293	20240521	155500	657224860	15090	15090	15090	15090	0
294	20240521	155400	657224860	15090	15090	15090	15090	0
295	20240521	155300	657224860	15090	15090	15090	15090	0
296	20240521	155200	657224860	15090	15090	15090	15090	0
297	20240521	155100	657224860	15090	15090	15090	15090	0
298	20240521	155000	657224860	15090	15090	15090	15090	0
299	20240521	154900	657224860	15090	15090	15090	15090	0
300	20240521	154800	657224860	15090	15090	15090	15090	0
301	20240521	154700	657224860	15090	15090	15090	15090	0
302	20240521	154600	657224860	15090	15090	15090	15090	300
303	20240521	154500	657224860	15090	15090	15090	15090	0
304	20240521	154400	657224860	15090	15090	15090	15090	0
305	20240521	154300	657224860	15090	15090	15090	15090	0
306	20240521	154200	657224860	15090	15090	15090	15090	0
307	20240521	154100	657224860	15090	15090	15090	15090	0
308	20240521	154000	657224860	15090	15090	15090	15090	0
309	20240521	153900	657224860	15090	15090	15090	15090	0
310	20240521	153800	657224860	15090	15090	15090	15090	0
311	20240521	153700	657224860	15090	15090	15090	15090	0
312	20240521	153600	657224860	15090	15090	15090	15090	0
313	20240521	153500	657224860	15090	15090	15090	15090	0
314	20240521	153400	657224860	15090	15090	15090	15090	0
315	20240521	153300	657224860	15090	15090	15090	15090	0
316	20240521	153200	657224860	15090	15090	15090	15090	0
317	20240521	153100	657224860	15090	15090	15090	15090	0
318	20240521	153000	657224860	15090	15090	15090	15090	300
319	20240521	152900	652697860	15090	15090	15090	15090	0
320	20240521	152800	652697860	15090	15090	15090	15090	0
321	20240521	152700	652697860	15090	15090	15090	15090	0
322	20240521	152600	652697860	15090	15090	15090	15090	0
323	20240521	152500	652697860	15090	15090	15090	15090	0
324	20240521	152400	652697860	15090	15090	15090	15090	0
325	20240521	152300	652697860	15090	15090	15090	15090	0
326	20240521	152200	652697860	15090	15090	15090	15090	0
327	20240521	152100	652697860	15090	15090	15090	15090	0
328	20240521	152000	652697860	15090	15090	15090	15090	0
329	20240521	151900	652697860	15090	15110	15120	15090	215
330	20240521	151800	649449180	15120	15120	15120	15120	15
331	20240521	151700	649222380	15120	15120	15120	15120	20
332	20240521	151600	648919980	15100	15100	15100	15090	239
333	20240521	151500	645311140	15100	15100	15100	15100	5
334	20240521	151400	645235640	15100	15100	15100	15100	28
335	20240521	151300	644812840	15090	15090	15090	15090	0
336	20240521	151200	644812840	15090	15090	15090	15090	0
337	20240521	151100	644812840	15090	15080	15090	15080	64
338	20240521	151000	643847130	15090	15090	15090	15090	0
339	20240521	150900	643847130	15090	15090	15120	15080	242
340	20240521	150800	640195200	15120	15090	15120	15090	34
341	20240521	150700	639682020	15120	15080	15120	15080	120
342	20240521	150600	637872300	15080	15110	15110	15080	66
343	20240521	150500	636876500	15120	15120	15120	15120	0
344	20240521	150400	636876500	15120	15070	15120	15070	2905
345	20240521	150300	593054730	15070	15070	15070	15060	32
346	20240521	150200	592572520	15070	15050	15070	15050	12
347	20240521	150100	592391780	15070	15070	15070	15070	5
348	20240521	150000	592316430	15050	15070	15070	15050	453
349	20240521	145900	585494280	15070	15070	15070	15060	245
350	20240521	145800	581804050	15070	15070	15070	15060	9
351	20240521	145700	581668440	15060	15070	15070	15060	18
352	20240521	145600	581397230	15080	15080	15080	15080	36
353	20240521	145500	580854350	15080	15060	15080	15060	415
354	20240521	145400	574603470	15060	15080	15080	15060	6
355	20240521	145300	574513090	15080	15080	15080	15080	10
356	20240521	145200	574362290	15080	15070	15080	15060	706
357	20240521	145100	563724550	15070	15080	15080	15070	21
358	20240521	145000	563407940	15080	15080	15080	15080	3
359	20240521	144900	563362700	15080	15080	15080	15070	55
360	20240521	144800	562533780	15080	15070	15080	15070	6
361	20240521	144700	562443350	15080	15080	15080	15080	1
362	20240521	144600	562428270	15080	15070	15080	15070	21
363	20240521	144500	562111720	15080	15080	15080	15080	10
364	20240521	144400	561960920	15080	15080	15080	15080	202
365	20240521	144300	558914760	15080	15080	15080	15080	0
366	20240521	144200	558914760	15080	15080	15080	15080	0
367	20240521	144100	558914760	15080	15080	15080	15080	0
368	20240521	144000	558914760	15080	15080	15080	15080	5
369	20240521	143900	558839360	15090	15090	15090	15090	0
370	20240521	143800	558839360	15090	15090	15090	15090	0
371	20240521	143700	558839360	15090	15090	15090	15090	0
372	20240521	143600	558839360	15090	15070	15090	15070	75
373	20240521	143500	557708830	15070	15070	15070	15060	272
374	20240521	143400	553610260	15070	15070	15070	15070	0
375	20240521	143300	553610260	15070	15070	15070	15070	5
376	20240521	143200	553534910	15070	15080	15090	15070	865
377	20240521	143100	540493060	15080	15080	15080	15080	22
378	20240521	143000	540161300	15090	15090	15090	15090	9
379	20240521	142900	540025490	15090	15090	15090	15090	0
380	20240521	142800	540025490	15090	15090	15090	15090	2
381	20240521	142700	539995310	15090	15090	15090	15090	1
382	20240521	142600	539980220	15080	15080	15080	15080	5
383	20240521	142500	539904820	15080	15080	15080	15080	0
384	20240521	142400	539904820	15080	15080	15080	15080	0
385	20240521	142300	539904820	15080	15080	15080	15080	5
386	20240521	142200	539829420	15090	15090	15090	15090	15
387	20240521	142100	539603070	15090	15090	15090	15090	0
388	20240521	142000	539603070	15090	15090	15090	15090	17
389	20240521	141900	539346540	15090	15090	15090	15090	23
390	20240521	141800	538999470	15080	15100	15100	15080	287
391	20240521	141700	534668850	15090	15090	15090	15090	0
392	20240521	141600	534668850	15090	15090	15090	15090	0
393	20240521	141500	534668850	15090	15090	15090	15090	5
394	20240521	141400	534593400	15100	15100	15100	15100	20
395	20240521	141300	534291400	15100	15100	15100	15100	0
396	20240521	141200	534291400	15100	15100	15100	15100	32
397	20240521	141100	533808200	15090	15100	15100	15090	115
398	20240521	141000	532071750	15090	15090	15090	15090	0
399	20240521	140900	532071750	15090	15090	15090	15090	0
400	20240521	140800	532071750	15090	15090	15090	15090	22
401	20240521	140700	531739770	15090	15090	15090	15090	0
402	20240521	140600	531739770	15090	15090	15090	15090	41
403	20240521	140500	531121080	15090	15090	15090	15090	0
404	20240521	140400	531121080	15090	15090	15090	15090	0
405	20240521	140300	531121080	15090	15090	15090	15090	1
406	20240521	140200	531105990	15090	15090	15090	15090	5
407	20240521	140100	531030540	15100	15100	15100	15100	0
408	20240521	140000	531030540	15100	15100	15100	15100	0
409	20240521	135900	531030540	15100	15100	15100	15100	0
410	20240521	135800	531030540	15100	15090	15100	15090	84
411	20240521	135700	529762950	15090	15090	15090	15090	12
412	20240521	135600	529581870	15080	15080	15080	15080	5
413	20240521	135500	529506470	15090	15090	15090	15090	1
414	20240521	135400	529491380	15090	15090	15090	15090	12
415	20240521	135300	529310300	15090	15090	15090	15090	0
416	20240521	135200	529310300	15090	15090	15090	15090	0
417	20240521	135100	529310300	15090	15090	15090	15090	41
418	20240521	135000	528691610	15090	15090	15090	15090	17
419	20240521	134900	528435080	15100	15100	15100	15100	0
420	20240521	134800	528435080	15100	15100	15100	15100	0
421	20240521	134700	528435080	15100	15100	15100	15100	103
422	20240521	134600	526879780	15120	15120	15120	15120	0
423	20240521	134500	526879780	15120	15120	15120	15120	0
424	20240521	134400	526879780	15120	15120	15120	15120	0
425	20240521	134300	526879780	15120	15120	15120	15120	0
426	20240521	134200	526879780	15120	15120	15120	15120	0
427	20240521	134100	526879780	15120	15120	15120	15120	0
428	20240521	134000	526879780	15120	15120	15120	15120	10
429	20240521	133900	526728580	15100	15100	15100	15100	27
430	20240521	133800	526320880	15120	15120	15120	15120	144
431	20240521	133700	524143600	15120	15110	15120	15110	11
432	20240521	133600	523977300	15100	15120	15120	15100	61
433	20240521	133500	523055980	15130	15130	15130	15130	148
434	20240521	133400	520816740	15110	15090	15110	15090	1248
435	20240521	133300	501970960	15100	15110	15110	15100	35
436	20240521	133200	501442150	15110	15110	15110	15110	3
437	20240521	133100	501396820	15100	15100	15100	15100	0
438	20240521	133000	501396820	15100	15110	15110	15100	65
439	20240521	132900	500415130	15130	15130	15130	15130	11
440	20240521	132800	500248700	15130	15130	15130	15130	52
441	20240521	132700	499461940	15130	15130	15130	15130	2
442	20240521	132600	499431680	15130	15130	15130	15130	7
443	20240521	132500	499325770	15130	15130	15130	15130	11
444	20240521	132400	499159340	15130	15130	15130	15110	17
445	20240521	132300	498902230	15130	15130	15130	15130	0
446	20240521	132200	498902230	15130	15130	15130	15130	2
447	20240521	132100	498871970	15130	15130	15130	15130	3
448	20240521	132000	498826580	15130	15130	15130	15130	0
449	20240521	131900	498826580	15130	15130	15130	15130	123
450	20240521	131800	496965590	15130	15130	15130	15130	10
451	20240521	131700	496814290	15090	15090	15090	15090	0
452	20240521	131600	496814290	15090	15090	15090	15090	125
453	20240521	131500	494928040	15130	15130	15130	15130	0
454	20240521	131400	494928040	15130	15130	15130	15130	0
455	20240521	131300	494928040	15130	15130	15130	15130	0
456	20240521	131200	494928040	15130	15130	15130	15130	11
457	20240521	131100	494761610	15130	15130	15130	15130	5
458	20240521	131000	494685960	15130	15140	15140	15130	100
459	20240521	130900	493172060	15140	15140	15140	15140	0
460	20240521	130800	493172060	15140	15140	15140	15140	118
461	20240521	130700	491385540	15140	15130	15140	15130	24
462	20240521	130600	491022210	15140	15080	15140	15080	2722
463	20240521	130500	449926680	15080	15080	15080	15080	0
464	20240521	130400	449926680	15080	15080	15080	15080	66
465	20240521	130300	448931400	15080	15080	15080	15080	66
466	20240521	130200	447936120	15070	15070	15070	15070	5
467	20240521	130100	447860770	15070	15070	15070	15070	0
468	20240521	130000	447860770	15070	15070	15070	15070	0
469	20240521	125900	447860770	15070	15070	15070	15070	0
470	20240521	125800	447860770	15070	15080	15080	15070	141
471	20240521	125700	445735680	15070	15070	15070	15070	0
472	20240521	125600	445735680	15070	15070	15070	15070	0
473	20240521	125500	445735680	15070	15070	15070	15070	0
474	20240521	125400	445735680	15070	15080	15080	15070	6
475	20240521	125300	445645250	15090	15090	15090	15090	0
476	20240521	125200	445645250	15090	15090	15090	15090	0
477	20240521	125100	445645250	15090	15090	15090	15090	2
478	20240521	125000	445615070	15090	15070	15090	15060	143
479	20240521	124900	443457820	15090	15070	15090	15060	587
480	20240521	124800	434611340	15070	15070	15070	15070	0
481	20240521	124700	434611340	15070	15090	15090	15070	5
482	20240521	124600	434535950	15060	15060	15060	15060	0
483	20240521	124500	434535950	15060	15060	15060	15060	0
484	20240521	124400	434535950	15060	15070	15070	15060	106
485	20240521	124300	432939480	15070	15070	15070	15070	0
486	20240521	124200	432939480	15070	15070	15070	15070	3
487	20240521	124100	432894270	15070	15070	15070	15070	0
488	20240521	124000	432894270	15070	15070	15070	15070	0
489	20240521	123900	432894270	15070	15070	15070	15070	20
490	20240521	123800	432592870	15070	15070	15070	15070	0
491	20240521	123700	432592870	15070	15070	15070	15070	0
492	20240521	123600	432592870	15070	15070	15070	15070	0
493	20240521	123500	432592870	15070	15070	15070	15070	8
494	20240521	123400	432472310	15090	15090	15090	15090	10
495	20240521	123300	432321410	15090	15090	15090	15090	28
496	20240521	123200	431898890	15090	15090	15090	15090	0
497	20240521	123100	431898890	15090	15090	15090	15090	0
498	20240521	123000	431898890	15090	15090	15090	15090	0
499	20240521	122900	431898890	15090	15070	15090	15070	12
500	20240521	122800	431718010	15070	15080	15090	15070	321
501	20240521	122700	426878070	15080	15080	15080	15080	10
502	20240521	122600	426727270	15090	15090	15090	15090	52
503	20240521	122500	425942590	15090	15090	15090	15090	25
504	20240521	122400	425565340	15090	15090	15100	15090	95
505	20240521	122300	424131780	15090	15090	15090	15090	0
506	20240521	122200	424131780	15090	15090	15090	15090	0
507	20240521	122100	424131780	15090	15090	15090	15090	0
508	20240521	122000	424131780	15090	15090	15090	15090	0
509	20240521	121900	424131780	15090	15090	15090	15090	20
510	20240521	121800	423829980	15090	15100	15100	15090	18
511	20240521	121700	423558340	15100	15090	15100	15090	86
512	20240521	121600	422260260	15090	15090	15090	15090	7
513	20240521	121500	422154630	15090	15090	15090	15090	40
514	20240521	121400	421551030	15090	15090	15090	15090	0
515	20240521	121300	421551030	15090	15090	15090	15090	1
516	20240521	121200	421535940	15090	15090	15090	15090	0
517	20240521	121100	421535940	15090	15090	15090	15090	6
518	20240521	121000	421445400	15080	15080	15080	15080	0
519	20240521	120900	421445400	15080	15080	15080	15080	0
520	20240521	120800	421445400	15080	15080	15090	15080	139
521	20240521	120700	419348870	15090	15090	15090	15090	11
522	20240521	120600	419182880	15080	15080	15080	15080	313
523	20240521	120500	414462840	15090	15090	15090	15090	0
524	20240521	120400	414462840	15090	15090	15090	15090	1
525	20240521	120300	414447750	15090	15090	15090	15090	0
526	20240521	120200	414447750	15090	15090	15090	15080	128
527	20240521	120100	412516410	15100	15100	15100	15100	20
528	20240521	120000	412214410	15080	15080	15080	15080	0
529	20240521	115900	412214410	15080	15080	15080	15080	5
530	20240521	115800	412139010	15080	15080	15080	15080	0
531	20240521	115700	412139010	15080	15080	15080	15080	0
532	20240521	115600	412139010	15080	15080	15080	15080	0
533	20240521	115500	412139010	15080	15080	15080	15080	19
534	20240521	115400	411852490	15080	15080	15080	15080	0
535	20240521	115300	411852490	15080	15100	15100	15080	8
536	20240521	115200	411731790	15110	15120	15120	15090	4
537	20240521	115100	411671380	15100	15100	15100	15100	0
538	20240521	115000	411671380	15100	15120	15120	15100	10
539	20240521	114900	411520300	15120	15110	15120	15080	189
540	20240521	114800	408665450	15120	15120	15120	15120	0
541	20240521	114700	408665450	15120	15120	15120	15110	36
542	20240521	114600	408121180	15120	15120	15120	15120	109
543	20240521	114500	406473100	15120	15120	15120	15120	29
544	20240521	114400	406034620	15120	15120	15120	15120	110
545	20240521	114300	404371420	15120	15110	15120	15110	550
546	20240521	114200	396058040	15110	15110	15110	15110	2
547	20240521	114100	396027820	15100	15100	15100	15100	78
548	20240521	114000	394850020	15090	15090	15090	15090	257
549	20240521	113900	390971890	15060	15060	15060	15060	0
550	20240521	113800	390971890	15060	15060	15060	15060	72
551	20240521	113700	389887570	15060	15060	15060	15060	20
552	20240521	113600	389586370	15060	15060	15060	15060	20
553	20240521	113500	389285170	15090	15090	15090	15090	0
554	20240521	113400	389285170	15090	15090	15090	15090	1
555	20240521	113300	389270080	15090	15090	15090	15060	73
556	20240521	113200	388168960	15090	15090	15090	15060	129
557	20240521	113100	386222860	15100	15050	15100	15050	136
558	20240521	113000	384170810	15100	15070	15100	15070	638
559	20240521	112900	374543040	15050	15060	15070	15050	441
560	20240521	112800	367904640	15060	15060	15060	15050	261
561	20240521	112700	363976500	15060	15050	15060	15050	424
562	20240521	112600	357594940	15050	15050	15050	15050	6
563	20240521	112500	357504640	15070	15060	15070	15060	11
564	20240521	112400	357338890	15070	15070	15070	15050	917
565	20240521	112300	343528790	15070	15070	15070	15070	77
566	20240521	112200	342368400	15070	15070	15070	15070	205
567	20240521	112100	339279050	15070	15060	15070	15060	58
568	20240521	112000	338405010	15070	15070	15070	15070	16
569	20240521	111900	338163890	15060	15070	15070	15060	35
570	20240521	111800	337636490	15060	15070	15070	15060	25
571	20240521	111700	337259840	15070	15070	15070	15070	0
572	20240521	111600	337259840	15070	15060	15070	15060	307
573	20240521	111500	332636400	15060	15060	15060	15060	0
574	20240521	111400	332636400	15060	15060	15060	15060	68
575	20240521	111300	331612320	15060	15060	15060	15060	9
576	20240521	111200	331476780	15070	15070	15070	15070	1
577	20240521	111100	331461710	15070	15070	15070	15070	1
578	20240521	111000	331446640	15060	15060	15070	15060	51
579	20240521	110900	330678380	15070	15070	15070	15070	10
580	20240521	110800	330527680	15070	15070	15070	15060	117
581	20240521	110700	328765180	15070	15070	15070	15070	88
582	20240521	110600	327439020	15080	15080	15080	15080	1
583	20240521	110500	327423940	15080	15080	15080	15080	41
584	20240521	110400	326805660	15090	15090	15090	15090	2
585	20240521	110300	326775480	15090	15090	15090	15090	15
586	20240521	110200	326549130	15080	15090	15090	15080	182
587	20240521	110100	323804380	15090	15090	15090	15090	131
588	20240521	110000	321827590	15090	15070	15090	15070	352
589	20240521	105900	316522370	15070	15070	15070	15070	28
590	20240521	105800	316100410	15070	15070	15070	15070	2
591	20240521	105700	316070270	15060	15070	15070	15060	147
592	20240521	105600	313855110	15070	15070	15070	15060	29
593	20240521	105500	313418190	15070	15070	15070	15070	47
594	20240521	105400	312709900	15050	15070	15070	15050	128
595	20240521	105300	310781300	15070	15060	15070	15050	672
596	20240521	105200	300661180	15070	15090	15090	15070	320
597	20240521	105100	295838110	15090	15090	15090	15080	11
598	20240521	105000	295672170	15080	15080	15080	15080	3
599	20240521	104900	295626930	15080	15080	15080	15080	12
600	20240521	104800	295445970	15070	15070	15070	15070	0
601	20240521	104700	295445970	15070	15070	15070	15070	0
602	20240521	104600	295445970	15070	15060	15070	15050	1695
603	20240521	104500	269917670	15070	15070	15070	15070	0
604	20240521	104400	269917670	15070	15070	15070	15070	161
605	20240521	104300	267491400	15060	15060	15070	15060	31
606	20240521	104200	267024520	15070	15070	15070	15070	29
607	20240521	104100	266587490	15070	15070	15070	15070	3
608	20240521	104000	266542280	15070	15060	15070	15060	63
609	20240521	103900	265593350	15070	15060	15070	15060	59
610	20240521	103800	264704770	15070	15070	15070	15070	70
611	20240521	103700	263649870	15070	15070	15070	15070	1
612	20240521	103600	263634800	15070	15070	15070	15060	5
613	20240521	103500	263559470	15060	15070	15070	15060	167
614	20240521	103400	261042950	15070	15070	15070	15070	0
615	20240521	103300	261042950	15070	15060	15070	15060	6
616	20240521	103200	260952550	15060	15060	15060	15060	5
617	20240521	103100	260877250	15060	15070	15070	15060	44
618	20240521	103000	260214460	15070	15070	15070	15070	31
619	20240521	102900	259747290	15070	15070	15070	15070	5
620	20240521	102800	259671940	15060	15060	15060	15060	10
621	20240521	102700	259521340	15060	15060	15060	15060	0
622	20240521	102600	259521340	15060	15060	15060	15060	10
623	20240521	102500	259370740	15100	15100	15100	15100	0
624	20240521	102400	259370740	15100	15100	15100	15100	10
625	20240521	102300	259219740	15100	15050	15100	15050	85
626	20240521	102200	257939540	15100	15100	15100	15050	560
627	20240521	102100	249501510	15100	15080	15100	15070	261
628	20240521	102000	245567250	15080	15100	15100	15070	96
629	20240521	101900	244117980	15080	15100	15100	15080	927
630	20240521	101800	230138210	15090	15090	15090	15090	8
631	20240521	101700	230017490	15080	15090	15090	15080	10
632	20240521	101600	229866640	15100	15100	15100	15100	0
633	20240521	101500	229866640	15100	15100	15100	15100	3
634	20240521	101400	229821340	15100	15080	15100	15080	282
635	20240521	101300	225568080	15080	15080	15080	15080	0
636	20240521	101200	225568080	15080	15070	15080	15070	327
637	20240521	101100	220639350	15080	15080	15080	15080	152
638	20240521	101000	218347190	15080	15090	15090	15080	193
639	20240521	100900	215436070	15090	15090	15090	15090	10
640	20240521	100800	215285170	15090	15090	15090	15080	308
641	20240521	100700	210638030	15100	15100	15100	15100	65
642	20240521	100600	209656530	15100	15110	15110	15100	133
643	20240521	100500	207647900	15120	15120	15120	15100	1699
644	20240521	100400	181962590	15120	15120	15120	15120	0
645	20240521	100300	181962590	15120	15110	15120	15110	151
646	20240521	100200	179679560	15100	15120	15120	15100	174
647	20240521	100100	177051980	15130	15100	15150	15100	186
648	20240521	100000	174237750	15110	15110	15110	15110	4
649	20240521	095900	174177310	15110	15110	15110	15100	100
650	20240521	095800	172666910	15110	15110	15110	15110	72
651	20240521	095700	171578990	15110	15110	15110	15110	152
652	20240521	095600	169282270	15120	15120	15120	15120	100
653	20240521	095500	167770270	15140	15140	15140	15140	10
654	20240521	095400	167618870	15140	15140	15140	15140	1
655	20240521	095300	167603730	15140	15140	15140	15140	15
656	20240521	095200	167376630	15140	15140	15140	15140	27
657	20240521	095100	166967850	15140	15140	15140	15140	1
658	20240521	095000	166952710	15130	15150	15150	15130	531
659	20240521	094900	158911290	15150	15150	15150	15150	2
660	20240521	094800	158880990	15180	15180	15180	15180	9
661	20240521	094700	158744370	15180	15180	15180	15180	1
662	20240521	094600	158729190	15140	15140	15140	15140	10
663	20240521	094500	158577790	15180	15180	15180	15180	0
664	20240521	094400	158577790	15180	15180	15180	15180	0
665	20240521	094300	158577790	15180	15180	15180	15180	1
666	20240521	094200	158562610	15180	15170	15180	15170	110
667	20240521	094100	156893410	15180	15180	15180	15180	0
668	20240521	094000	156893410	15180	15180	15180	15180	0
669	20240521	093900	156893410	15180	15180	15180	15110	41
670	20240521	093800	156272030	15180	15170	15180	15170	167
671	20240521	093700	153737520	15110	15110	15180	15110	345
672	20240521	093600	148506720	15110	15120	15180	15110	383
673	20240521	093500	142708200	15120	15120	15120	15120	414
674	20240521	093400	136448520	15110	15110	15110	15110	8
675	20240521	093300	136327640	15110	15110	15110	15110	32
676	20240521	093200	135844120	15110	15120	15120	15110	117
677	20240521	093100	134076070	15120	15130	15130	15120	168
678	20240521	093000	131534830	15180	15180	15180	15180	0
679	20240521	092900	131534830	15180	15180	15180	15180	0
680	20240521	092800	131534830	15180	15170	15180	15170	30
681	20240521	092700	131079440	15180	15180	15180	15180	17
682	20240521	092600	130821380	15180	15180	15180	15180	23
683	20240521	092500	130472240	15180	15180	15180	15180	28
684	20240521	092400	130047200	15180	15190	15190	15110	484
685	20240521	092300	122724380	15180	15190	15190	15180	82
686	20240521	092200	121479320	15190	15190	15190	15190	163
687	20240521	092100	119003350	15190	15180	15190	15180	1013
688	20240521	092000	103624960	15180	15180	15180	15180	2
689	20240521	091900	103594600	15180	15180	15180	15180	23
690	20240521	091800	103245460	15180	15180	15180	15180	65
691	20240521	091700	102258760	15180	15170	15180	15170	38
692	20240521	091600	101682230	15170	15170	15170	15170	71
693	20240521	091500	100605160	15170	15170	15170	15130	449
694	20240521	091400	93795360	15160	15160	15160	15110	1184
695	20240521	091300	75848300	15160	15150	15160	15140	63
696	20240521	091200	74893760	15160	15150	15160	15150	182
697	20240521	091100	72135090	15150	15150	15150	15140	135
698	20240521	091000	70090050	15150	15150	15150	15150	87
699	20240521	090900	68772000	15150	15150	15160	15140	521
700	20240521	090800	60878950	15150	15150	15150	15150	457
701	20240521	090700	53955400	15150	15150	15150	15150	38
702	20240521	090600	53379700	15150	15100	15160	15100	202
703	20240521	090500	50320620	15100	15160	15160	15090	829
704	20240521	090400	37795220	15100	15170	15170	15100	36
705	20240521	090300	37251400	15130	15120	15170	15110	595
706	20240521	090200	28252410	15180	15180	15180	15170	528
707	20240521	090100	20237400	15190	15190	15190	15110	147
708	20240521	090000	18011980	15190	15200	15200	15190	1185