KissMeData/005250/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	184400	221446510	15680	15680	15680	15680	2150
3	20240513	184300	221446510	15680	15680	15680	15680	0
4	20240513	184200	221446510	15680	15680	15680	15680	0
5	20240513	184100	221446510	15680	15680	15680	15680	0
6	20240513	184000	221446510	15680	15680	15680	15680	0
7	20240513	183900	221446510	15680	15680	15680	15680	0
8	20240513	183800	221446510	15680	15680	15680	15680	0
9	20240513	183700	221446510	15680	15680	15680	15680	0
10	20240513	183600	221446510	15680	15680	15680	15680	0
11	20240513	183500	221446510	15680	15680	15680	15680	0
12	20240513	183400	221446510	15680	15680	15680	15680	0
13	20240513	183300	221446510	15680	15680	15680	15680	0
14	20240513	183200	221446510	15680	15680	15680	15680	0
15	20240513	183100	221446510	15680	15680	15680	15680	0
16	20240513	183000	221446510	15680	15680	15680	15680	0
17	20240513	182900	221446510	15680	15680	15680	15680	0
18	20240513	182800	221446510	15680	15680	15680	15680	0
19	20240513	182700	221446510	15680	15680	15680	15680	0
20	20240513	182600	221446510	15680	15680	15680	15680	0
21	20240513	182500	221446510	15680	15680	15680	15680	0
22	20240513	182400	221446510	15680	15680	15680	15680	0
23	20240513	182300	221446510	15680	15680	15680	15680	0
24	20240513	182200	221446510	15680	15680	15680	15680	0
25	20240513	182100	221446510	15680	15680	15680	15680	0
26	20240513	182000	221446510	15680	15680	15680	15680	0
27	20240513	181900	221446510	15680	15680	15680	15680	0
28	20240513	181800	221446510	15680	15680	15680	15680	0
29	20240513	181700	221446510	15680	15680	15680	15680	0
30	20240513	181600	221446510	15680	15680	15680	15680	0
31	20240513	181500	221446510	15680	15680	15680	15680	0
32	20240513	181400	221446510	15680	15680	15680	15680	2150
33	20240513	181300	221446510	15680	15680	15680	15680	0
34	20240513	181200	221446510	15680	15680	15680	15680	0
35	20240513	181100	221446510	15680	15680	15680	15680	0
36	20240513	181000	221446510	15680	15680	15680	15680	0
37	20240513	180900	221446510	15680	15680	15680	15680	0
38	20240513	180800	221446510	15680	15680	15680	15680	0
39	20240513	180700	221446510	15680	15680	15680	15680	0
40	20240513	180600	221446510	15680	15680	15680	15680	0
41	20240513	180500	221446510	15680	15680	15680	15680	0
42	20240513	180400	221446510	15680	15680	15680	15680	0
43	20240513	180300	221446510	15680	15680	15680	15680	0
44	20240513	180200	221446510	15680	15680	15680	15680	0
45	20240513	180100	221446510	15680	15680	15680	15680	0
46	20240513	180000	221446510	15680	15680	15680	15680	0
47	20240513	175900	221446510	15680	15680	15680	15680	0
48	20240513	175800	221446510	15680	15680	15680	15680	0
49	20240513	175700	221446510	15680	15680	15680	15680	0
50	20240513	175600	221446510	15680	15680	15680	15680	0
51	20240513	175500	221446510	15680	15680	15680	15680	0
52	20240513	175400	221446510	15680	15680	15680	15680	0
53	20240513	175300	221446510	15680	15680	15680	15680	0
54	20240513	175200	221446510	15680	15680	15680	15680	0
55	20240513	175100	221446510	15680	15680	15680	15680	0
56	20240513	175000	221446510	15680	15680	15680	15680	0
57	20240513	174900	221446510	15680	15680	15680	15680	0
58	20240513	174800	221446510	15680	15680	15680	15680	0
59	20240513	174700	221446510	15680	15680	15680	15680	0
60	20240513	174600	221446510	15680	15680	15680	15680	0
61	20240513	174500	221446510	15680	15680	15680	15680	0
62	20240513	174400	221446510	15680	15680	15680	15680	2150
63	20240513	174300	221446510	15680	15680	15680	15680	0
64	20240513	174200	221446510	15680	15680	15680	15680	0
65	20240513	174100	221446510	15680	15680	15680	15680	0
66	20240513	174000	221446510	15680	15680	15680	15680	0
67	20240513	173900	221446510	15680	15680	15680	15680	0
68	20240513	173800	221446510	15680	15680	15680	15680	0
69	20240513	173700	221446510	15680	15680	15680	15680	0
70	20240513	173600	221446510	15680	15680	15680	15680	0
71	20240513	173500	221446510	15680	15680	15680	15680	0
72	20240513	173400	221446510	15680	15680	15680	15680	0
73	20240513	173300	221446510	15680	15680	15680	15680	0
74	20240513	173200	221446510	15680	15680	15680	15680	0
75	20240513	173100	221446510	15680	15680	15680	15680	0
76	20240513	173000	221446510	15680	15680	15680	15680	0
77	20240513	172900	221446510	15680	15680	15680	15680	0
78	20240513	172800	221446510	15680	15680	15680	15680	0
79	20240513	172700	221446510	15680	15680	15680	15680	0
80	20240513	172600	221446510	15680	15680	15680	15680	0
81	20240513	172500	221446510	15680	15680	15680	15680	0
82	20240513	172400	221446510	15680	15680	15680	15680	0
83	20240513	172300	221446510	15680	15680	15680	15680	0
84	20240513	172200	221446510	15680	15680	15680	15680	0
85	20240513	172100	221446510	15680	15680	15680	15680	0
86	20240513	172000	221446510	15680	15680	15680	15680	0
87	20240513	171900	221446510	15680	15680	15680	15680	0
88	20240513	171800	221446510	15680	15680	15680	15680	0
89	20240513	171700	221446510	15680	15680	15680	15680	0
90	20240513	171600	221446510	15680	15680	15680	15680	0
91	20240513	171500	221446510	15680	15680	15680	15680	0
92	20240513	171400	221446510	15680	15680	15680	15680	2150
93	20240513	171300	221446510	15680	15680	15680	15680	0
94	20240513	171200	221446510	15680	15680	15680	15680	0
95	20240513	171100	221446510	15680	15680	15680	15680	0
96	20240513	171000	221446510	15680	15680	15680	15680	0
97	20240513	170900	221446510	15680	15680	15680	15680	0
98	20240513	170800	221446510	15680	15680	15680	15680	0
99	20240513	170700	221446510	15680	15680	15680	15680	0
100	20240513	170600	221446510	15680	15680	15680	15680	0
101	20240513	170500	221446510	15680	15680	15680	15680	0
102	20240513	170400	221446510	15680	15680	15680	15680	0
103	20240513	170300	221446510	15680	15680	15680	15680	0
104	20240513	170200	221446510	15680	15680	15680	15680	0
105	20240513	170100	221446510	15680	15680	15680	15680	0
106	20240513	170000	221446510	15680	15680	15680	15680	0
107	20240513	165900	221446510	15680	15680	15680	15680	0
108	20240513	165800	221446510	15680	15680	15680	15680	0
109	20240513	165700	221446510	15680	15680	15680	15680	0
110	20240513	165600	221446510	15680	15680	15680	15680	0
111	20240513	165500	221446510	15680	15680	15680	15680	0
112	20240513	165400	221446510	15680	15680	15680	15680	0
113	20240513	165300	221446510	15680	15680	15680	15680	0
114	20240513	165200	221446510	15680	15680	15680	15680	0
115	20240513	165100	221446510	15680	15680	15680	15680	0
116	20240513	165000	221446510	15680	15680	15680	15680	0
117	20240513	164900	221446510	15680	15680	15680	15680	0
118	20240513	164800	221446510	15680	15680	15680	15680	0
119	20240513	164700	221446510	15680	15680	15680	15680	0
120	20240513	164600	221446510	15680	15680	15680	15680	0
121	20240513	164500	221446510	15680	15680	15680	15680	0
122	20240513	164400	221446510	15680	15680	15680	15680	2150
123	20240513	164300	221446510	15680	15680	15680	15680	0
124	20240513	164200	221446510	15680	15680	15680	15680	0
125	20240513	164100	221446510	15680	15680	15680	15680	0
126	20240513	164000	221446510	15680	15680	15680	15680	0
127	20240513	163900	221446510	15680	15680	15680	15680	0
128	20240513	163800	221446510	15680	15680	15680	15680	0
129	20240513	163700	221446510	15680	15680	15680	15680	0
130	20240513	163600	221446510	15680	15680	15680	15680	0
131	20240513	163500	221446510	15680	15680	15680	15680	0
132	20240513	163400	221446510	15680	15680	15680	15680	0
133	20240513	163300	221446510	15680	15680	15680	15680	0
134	20240513	163200	221446510	15680	15680	15680	15680	0
135	20240513	163100	221446510	15680	15680	15680	15680	0
136	20240513	163000	221446510	15680	15680	15680	15680	0
137	20240513	162900	221446510	15680	15680	15680	15680	0
138	20240513	162800	221446510	15680	15680	15680	15680	0
139	20240513	162700	221446510	15680	15680	15680	15680	0
140	20240513	162600	221446510	15680	15680	15680	15680	0
141	20240513	162500	221446510	15680	15680	15680	15680	0
142	20240513	162400	221446510	15680	15680	15680	15680	0
143	20240513	162300	221446510	15680	15680	15680	15680	0
144	20240513	162200	221446510	15680	15680	15680	15680	0
145	20240513	162100	221446510	15680	15680	15680	15680	0
146	20240513	162000	221446510	15680	15680	15680	15680	0
147	20240513	161900	221446510	15680	15680	15680	15680	0
148	20240513	161800	221446510	15680	15680	15680	15680	0
149	20240513	161700	221446510	15680	15680	15680	15680	0
150	20240513	161600	221446510	15680	15680	15680	15680	0
151	20240513	161500	221446510	15680	15680	15680	15680	0
152	20240513	161400	221446510	15680	15680	15680	15680	2150
153	20240513	161300	221446510	15680	15680	15680	15680	0
154	20240513	161200	221446510	15680	15680	15680	15680	0
155	20240513	161100	221446510	15680	15680	15680	15680	0
156	20240513	161000	221446510	15680	15680	15680	15680	0
157	20240513	160900	221446510	15680	15680	15680	15680	0
158	20240513	160800	221446510	15680	15680	15680	15680	0
159	20240513	160700	221446510	15680	15680	15680	15680	0
160	20240513	160600	221446510	15680	15680	15680	15680	0
161	20240513	160500	221446510	15680	15680	15680	15680	0
162	20240513	160400	221446510	15680	15680	15680	15680	0
163	20240513	160300	221446510	15680	15680	15680	15680	0
164	20240513	160200	221446510	15680	15680	15680	15680	0
165	20240513	160100	221446510	15680	15680	15680	15680	0
166	20240513	160000	221446510	15680	15680	15680	15680	0
167	20240513	155900	221446510	15680	15680	15680	15680	0
168	20240513	155800	221446510	15680	15680	15680	15680	0
169	20240513	155700	221446510	15680	15680	15680	15680	0
170	20240513	155600	221446510	15680	15680	15680	15680	0
171	20240513	155500	221446510	15680	15680	15680	15680	0
172	20240513	155400	221446510	15680	15680	15680	15680	0
173	20240513	155300	221446510	15680	15680	15680	15680	0
174	20240513	155200	221446510	15680	15680	15680	15680	0
175	20240513	155100	221446510	15680	15680	15680	15680	0
176	20240513	155000	221446510	15680	15680	15680	15680	0
177	20240513	154900	221446510	15680	15680	15680	15680	0
178	20240513	154800	221446510	15680	15680	15680	15680	0
179	20240513	154700	221446510	15680	15680	15680	15680	0
180	20240513	154600	221446510	15680	15680	15680	15680	0
181	20240513	154500	221446510	15680	15680	15680	15680	0
182	20240513	154400	221446510	15680	15680	15680	15680	2150
183	20240513	154300	221446510	15680	15680	15680	15680	0
184	20240513	154200	221446510	15680	15680	15680	15680	0
185	20240513	154100	221446510	15680	15680	15680	15680	0
186	20240513	154000	221446510	15680	15680	15680	15680	0
187	20240513	153900	221446510	15680	15680	15680	15680	0
188	20240513	153800	221446510	15680	15680	15680	15680	0
189	20240513	153700	221446510	15680	15680	15680	15680	0
190	20240513	153600	221446510	15680	15680	15680	15680	0
191	20240513	153500	221446510	15680	15680	15680	15680	0
192	20240513	153400	221446510	15680	15680	15680	15680	0
193	20240513	153300	221446510	15680	15680	15680	15680	0
194	20240513	153200	221446510	15680	15680	15680	15680	0
195	20240513	153100	221446510	15680	15680	15680	15680	0
196	20240513	153000	221446510	15680	15680	15680	15680	2150
197	20240513	152900	187734510	15710	15710	15710	15710	0
198	20240513	152800	187734510	15710	15710	15710	15710	0
199	20240513	152700	187734510	15710	15710	15710	15710	0
200	20240513	152600	187734510	15710	15710	15710	15710	0
201	20240513	152500	187734510	15710	15710	15710	15710	0
202	20240513	152400	187734510	15710	15710	15710	15710	0
203	20240513	152300	187734510	15710	15710	15710	15710	0
204	20240513	152200	187734510	15710	15710	15710	15710	0
205	20240513	152100	187734510	15710	15710	15710	15710	0
206	20240513	152000	187734510	15710	15710	15710	15710	0
207	20240513	151900	187734510	15710	15720	15720	15710	355
208	20240513	151800	182153930	15720	15720	15720	15720	0
209	20240513	151700	182153930	15720	15720	15720	15720	0
210	20240513	151600	182153930	15720	15730	15730	15720	9
211	20240513	151500	182012410	15730	15710	15730	15710	11
212	20240513	151400	181839400	15720	15730	15730	15720	32
213	20240513	151300	181336280	15730	15730	15740	15730	10
214	20240513	151200	181178950	15730	15740	15740	15730	11
215	20240513	151100	181005890	15740	15740	15740	15730	10
216	20240513	151000	180848540	15730	15740	15780	15730	20
217	20240513	150900	180533700	15770	15740	15770	15740	33
218	20240513	150800	180014050	15740	15730	15760	15730	12
219	20240513	150700	179825170	15740	15730	15740	15730	7
220	20240513	150600	179715000	15740	15730	15740	15730	14
221	20240513	150500	179494720	15730	15750	15760	15730	7
222	20240513	150400	179384510	15750	15750	15750	15750	0
223	20240513	150300	179384510	15750	15770	15770	15750	6
224	20240513	150200	179289970	15750	15740	15770	15740	245
225	20240513	150100	175431220	15770	15770	15770	15740	3
226	20240513	150000	175383940	15760	15730	15770	15730	73
227	20240513	145900	174233250	15730	15730	15730	15720	29
228	20240513	145800	173777280	15730	15740	15740	15730	10
229	20240513	145700	173619970	15740	15750	15750	15730	66
230	20240513	145600	172581410	15750	15760	15770	15740	47
231	20240513	145500	171841230	15770	15770	15780	15760	56
232	20240513	145400	170958250	15770	15770	15770	15770	5
233	20240513	145300	170879400	15760	15770	15770	15760	4
234	20240513	145200	170816330	15770	15770	15770	15770	0
235	20240513	145100	170816330	15770	15770	15770	15770	6
236	20240513	145000	170721710	15770	15770	15770	15770	2
237	20240513	144900	170690170	15770	15770	15770	15770	5
238	20240513	144800	170611320	15770	15770	15770	15770	6
239	20240513	144700	170516700	15770	15770	15770	15770	3
240	20240513	144600	170469390	15770	15760	15770	15760	17
241	20240513	144500	170201310	15760	15760	15770	15760	7
242	20240513	144400	170090970	15770	15770	15780	15770	6
243	20240513	144300	169996340	15770	15770	15780	15770	28
244	20240513	144200	169554590	15770	15770	15770	15770	6
245	20240513	144100	169459970	15760	15760	15760	15760	1
246	20240513	144000	169444210	15770	15760	15770	15760	6
247	20240513	143900	169349640	15750	15760	15770	15750	49
248	20240513	143800	168577690	15760	15760	15780	15760	11
249	20240513	143700	168404270	15770	15770	15770	15770	1
250	20240513	143600	168388500	15760	15770	15780	15760	13
251	20240513	143500	168183560	15750	15780	15780	15750	403
252	20240513	143400	161832630	15780	15780	15780	15780	0
253	20240513	143300	161832630	15780	15790	15790	15780	6
254	20240513	143200	161737920	15780	15780	15780	15780	16
255	20240513	143100	161485440	15780	15780	15780	15780	0
256	20240513	143000	161485440	15780	15780	15780	15780	6
257	20240513	142900	161390760	15780	15780	15780	15780	2
258	20240513	142800	161359200	15780	15780	15780	15780	2
259	20240513	142700	161327640	15780	15780	15780	15780	3
260	20240513	142600	161280300	15780	15780	15780	15780	1
261	20240513	142500	161264520	15780	15760	15780	15760	61
262	20240513	142400	160302530	15770	15770	15770	15770	2
263	20240513	142300	160270990	15770	15770	15770	15770	0
264	20240513	142200	160270990	15770	15770	15770	15770	5
265	20240513	142100	160192140	15770	15770	15770	15770	42
266	20240513	142000	159529800	15770	15770	15770	15770	0
267	20240513	141900	159529800	15770	15770	15770	15770	11
268	20240513	141800	159356330	15770	15770	15770	15770	3
269	20240513	141700	159309020	15770	15770	15770	15770	15
270	20240513	141600	159072470	15760	15770	15770	15760	35
271	20240513	141500	158520850	15760	15770	15770	15760	3
272	20240513	141400	158473550	15770	15770	15770	15770	0
273	20240513	141300	158473550	15770	15770	15770	15770	7
274	20240513	141200	158363160	15770	15770	15780	15770	41
275	20240513	141100	157716560	15780	15780	15780	15770	70
276	20240513	141000	156612390	15790	15790	15790	15790	2
277	20240513	140900	156580810	15790	15790	15790	15790	3
278	20240513	140800	156533440	15790	15790	15790	15790	3
279	20240513	140700	156486070	15780	15790	15790	15780	4
280	20240513	140600	156422920	15790	15780	15790	15780	4
281	20240513	140500	156359780	15780	15780	15780	15780	20
282	20240513	140400	156044180	15790	15790	15790	15790	3
283	20240513	140300	155996810	15790	15790	15790	15790	3
284	20240513	140200	155949440	15790	15790	15790	15790	0
285	20240513	140100	155949440	15790	15790	15790	15790	3
286	20240513	140000	155902070	15790	15790	15790	15790	4
287	20240513	135900	155838910	15790	15790	15790	15790	2
288	20240513	135800	155807330	15790	15790	15800	15790	4
289	20240513	135700	155744160	15790	15790	15790	15790	2
290	20240513	135600	155712580	15790	15790	15790	15790	1
291	20240513	135500	155696790	15800	15800	15800	15800	5
292	20240513	135400	155617790	15800	15800	15800	15800	63
293	20240513	135300	154622390	15790	15790	15800	15790	44
294	20240513	135200	153927260	15800	15790	15800	15790	9
295	20240513	135100	153785130	15790	15790	15790	15790	6
296	20240513	135000	153690390	15790	15790	15790	15790	2
297	20240513	134900	153658810	15790	15790	15790	15790	4
298	20240513	134800	153595650	15790	15790	15790	15790	2
299	20240513	134700	153564070	15790	15790	15790	15790	1
300	20240513	134600	153548280	15790	15790	15790	15790	3
301	20240513	134500	153500910	15790	15790	15790	15790	1
302	20240513	134400	153485120	15790	15790	15790	15790	2
303	20240513	134300	153453540	15790	15790	15790	15790	4
304	20240513	134200	153390380	15790	15790	15790	15790	143
305	20240513	134100	151132410	15800	15790	15800	15790	4
306	20240513	134000	151069220	15790	15800	15800	15790	4
307	20240513	133900	151006040	15800	15800	15800	15800	0
308	20240513	133800	151006040	15800	15800	15800	15800	3
309	20240513	133700	150958640	15800	15800	15800	15800	3
310	20240513	133600	150911240	15790	15790	15790	15790	1
311	20240513	133500	150895450	15800	15790	15800	15790	3
312	20240513	133400	150848060	15800	15800	15800	15800	5
313	20240513	133300	150769060	15800	15800	15800	15800	0
314	20240513	133200	150769060	15800	15790	15800	15790	4
315	20240513	133100	150705870	15800	15800	15800	15800	2
316	20240513	133000	150674270	15790	15800	15800	15790	3
317	20240513	132900	150626880	15800	15800	15800	15800	3
318	20240513	132800	150579480	15800	15800	15800	15800	3
319	20240513	132700	150532080	15800	15800	15800	15800	0
320	20240513	132600	150532080	15800	15800	15800	15800	4
321	20240513	132500	150468880	15800	15800	15800	15800	3
322	20240513	132400	150421480	15800	15800	15800	15800	0
323	20240513	132300	150421480	15800	15800	15800	15800	6
324	20240513	132200	150326680	15800	15800	15800	15800	2
325	20240513	132100	150295080	15800	15800	15800	15800	0
326	20240513	132000	150295080	15800	15800	15800	15800	8
327	20240513	131900	150168680	15790	15800	15800	15790	5
328	20240513	131800	150089700	15790	15790	15790	15790	95
329	20240513	131700	148589650	15800	15800	15800	15790	26
330	20240513	131600	148179080	15800	15800	15800	15800	3
331	20240513	131500	148131680	15800	15800	15800	15800	0
332	20240513	131400	148131680	15800	15800	15800	15800	6
333	20240513	131300	148036880	15820	15800	15820	15800	36
334	20240513	131200	147467540	15820	15820	15820	15820	0
335	20240513	131100	147467540	15820	15830	15830	15820	39
336	20240513	131000	146850530	15830	15830	15830	15830	3
337	20240513	130900	146803040	15830	15830	15830	15830	0
338	20240513	130800	146803040	15830	15830	15830	15830	2
339	20240513	130700	146771380	15830	15830	15830	15830	3
340	20240513	130600	146723890	15820	15820	15820	15820	1
341	20240513	130500	146708070	15830	15830	15830	15830	3
342	20240513	130400	146660580	15830	15830	15830	15830	3
343	20240513	130300	146613090	15830	15830	15830	15830	0
344	20240513	130200	146613090	15830	15830	15830	15830	4
345	20240513	130100	146549770	15820	15830	15830	15820	6
346	20240513	130000	146454840	15820	15820	15820	15820	1
347	20240513	125900	146439020	15810	15810	15810	15810	1
348	20240513	125800	146423210	15820	15830	15840	15820	72
349	20240513	125700	145283140	15840	15810	15840	15810	37
350	20240513	125600	144697090	15840	15810	15840	15810	71
351	20240513	125500	143573220	15800	15800	15800	15800	21
352	20240513	125400	143241420	15810	15810	15810	15810	3
353	20240513	125300	143193990	15810	15810	15810	15810	3
354	20240513	125200	143146560	15800	15800	15800	15800	0
355	20240513	125100	143146560	15800	15810	15820	15800	37
356	20240513	125000	142561920	15810	15820	15820	15810	14
357	20240513	124900	142340500	15830	15830	15840	15830	4
358	20240513	124800	142277170	15820	15820	15820	15820	1
359	20240513	124700	142261350	15820	15830	15840	15820	8
360	20240513	124600	142134740	15830	15810	15840	15810	35
361	20240513	124500	141580450	15810	15810	15840	15810	37
362	20240513	124400	140995110	15830	15820	15840	15810	39
363	20240513	124300	140377780	15810	15810	15810	15810	3
364	20240513	124200	140330350	15810	15800	15810	15800	54
365	20240513	124100	139477140	15800	15800	15800	15800	4
366	20240513	124000	139413940	15800	15800	15800	15800	2
367	20240513	123900	139382340	15800	15830	15840	15800	162
368	20240513	123800	136817930	15820	15820	15820	15820	57
369	20240513	123700	135916190	15820	15820	15820	15820	0
370	20240513	123600	135916190	15820	15820	15820	15820	3
371	20240513	123500	135868730	15820	15820	15820	15820	3
372	20240513	123400	135821270	15810	15810	15810	15810	1
373	20240513	123300	135805460	15820	15820	15820	15820	12
374	20240513	123200	135615620	15820	15810	15820	15810	4
375	20240513	123100	135552370	15810	15810	15810	15810	5
376	20240513	123000	135473320	15820	15810	15840	15810	38
377	20240513	122900	134871480	15830	15810	15830	15810	3
378	20240513	122800	134824030	15820	15810	15820	15810	3
379	20240513	122700	134776590	15820	15800	15820	15800	2
380	20240513	122600	134744970	15830	15800	15830	15800	38
381	20240513	122500	134143570	15800	15800	15800	15800	0
382	20240513	122400	134143570	15800	15800	15800	15800	2
383	20240513	122300	134111970	15800	15800	15800	15800	3
384	20240513	122200	134064570	15800	15790	15800	15790	4
385	20240513	122100	134001390	15790	15790	15790	15790	4
386	20240513	122000	133938230	15790	15800	15810	15790	100
387	20240513	121900	132359170	15800	15800	15800	15800	2
388	20240513	121800	132327570	15830	15800	15830	15800	4
389	20240513	121700	132264340	15810	15800	15810	15800	4
390	20240513	121600	132201130	15810	15800	15810	15800	6
391	20240513	121500	132106290	15810	15800	15810	15800	13
392	20240513	121400	131900880	15800	15800	15800	15800	0
393	20240513	121300	131900880	15800	15800	15800	15800	3
394	20240513	121200	131853480	15800	15800	15800	15800	3
395	20240513	121100	131806080	15800	15800	15800	15800	4
396	20240513	121000	131742880	15820	15800	15820	15800	2
397	20240513	120900	131711260	15820	15810	15820	15800	82
398	20240513	120800	130414880	15810	15810	15830	15810	6
399	20240513	120700	130320000	15800	15800	15810	15800	3
400	20240513	120600	130272590	15800	15800	15800	15800	173
401	20240513	120500	127539190	15790	15790	15790	15790	1
402	20240513	120400	127523400	15800	15800	15800	15800	3
403	20240513	120300	127476000	15800	15800	15800	15800	7
404	20240513	120200	127365400	15800	15800	15800	15800	0
405	20240513	120100	127365400	15800	15800	15800	15800	3
406	20240513	120000	127318000	15800	15810	15820	15800	204
407	20240513	115900	124093490	15820	15810	15820	15810	16
408	20240513	115800	123840380	15820	15810	15820	15810	4
409	20240513	115700	123777120	15810	15820	15820	15810	5
410	20240513	115600	123698040	15810	15810	15810	15810	3
411	20240513	115500	123650610	15810	15810	15820	15810	8
412	20240513	115400	123524100	15820	15810	15820	15810	4
413	20240513	115300	123460840	15810	15810	15810	15810	2
414	20240513	115200	123429220	15820	15810	15820	15810	5
415	20240513	115100	123350130	15820	15820	15820	15810	10
416	20240513	115000	123191950	15810	15810	15810	15810	4
417	20240513	114900	123128710	15820	15810	15820	15810	9
418	20240513	114800	122986350	15820	15820	15820	15810	28
419	20240513	114700	122543420	15810	15820	15820	15810	5
420	20240513	114600	122464340	15810	15820	15820	15810	31
421	20240513	114500	121973940	15820	15820	15830	15820	12
422	20240513	114400	121784010	15850	15820	15850	15820	6
423	20240513	114300	121689010	15830	15820	15850	15810	8
424	20240513	114200	121562410	15820	15830	15830	15820	7
425	20240513	114100	121451630	15840	15820	15850	15820	40
426	20240513	114000	120818100	15810	15830	15830	15810	13
427	20240513	113900	120612460	15830	15830	15850	15830	4
428	20240513	113800	120549120	15830	15820	15830	15820	5
429	20240513	113700	120470010	15810	15800	15810	15800	10
430	20240513	113600	120311950	15790	15800	15810	15790	5
431	20240513	113500	120232960	15800	15810	15810	15800	14
432	20240513	113400	120011650	15800	15790	15800	15790	4
433	20240513	113300	119948470	15790	15820	15820	15790	3
434	20240513	113200	119901070	15810	15800	15810	15800	4
435	20240513	113100	119837840	15810	15800	15830	15790	146
436	20240513	113000	117529620	15800	15800	15800	15800	4
437	20240513	112900	117466420	15800	15800	15800	15790	20
438	20240513	112800	117150440	15800	15810	15810	15800	18
439	20240513	112700	116866020	15810	15810	15810	15810	2
440	20240513	112600	116834400	15810	15820	15820	15810	3
441	20240513	112500	116786960	15840	15810	15840	15810	42
442	20240513	112400	116121800	15810	15800	15810	15800	6
443	20240513	112300	116026960	15800	15800	15800	15800	1
444	20240513	112200	116011160	15800	15810	15810	15800	8
445	20240513	112100	115884710	15800	15790	15800	15790	3
446	20240513	112000	115837330	15820	15800	15840	15800	16
447	20240513	111900	115584470	15790	15790	15790	15790	1
448	20240513	111800	115568680	15800	15830	15830	15800	34
449	20240513	111700	115031070	15840	15840	15840	15840	5
450	20240513	111600	114951870	15850	15850	15850	15850	0
451	20240513	111500	114951870	15850	15850	15850	15840	57
452	20240513	111400	114048430	15850	15850	15850	15850	10
453	20240513	111300	113889930	15850	15850	15850	15850	5
454	20240513	111200	113810680	15860	15850	15860	15850	18
455	20240513	111100	113525320	15850	15840	15850	15840	196
456	20240513	111000	110419230	15840	15820	15840	15820	80
457	20240513	110900	109152880	15820	15820	15820	15820	0
458	20240513	110800	109152880	15820	15810	15820	15810	24
459	20240513	110700	108773400	15810	15790	15820	15790	31
460	20240513	110600	108283330	15790	15780	15850	15780	388
461	20240513	110500	102147780	15780	15780	15780	15780	0
462	20240513	110400	102147780	15780	15780	15780	15780	30
463	20240513	110300	101674380	15780	15780	15780	15780	22
464	20240513	110200	101327220	15780	15780	15780	15770	31
465	20240513	110100	100838050	15780	15780	15780	15780	0
466	20240513	110000	100838050	15780	15780	15780	15780	38
467	20240513	105900	100238410	15780	15770	15780	15770	3
468	20240513	105800	100191080	15780	15780	15780	15780	0
469	20240513	105700	100191080	15780	15780	15780	15780	0
470	20240513	105600	100191080	15780	15780	15780	15780	12
471	20240513	105500	100001720	15780	15780	15780	15780	4
472	20240513	105400	99938600	15780	15790	15790	15780	349
473	20240513	105300	94429600	15790	15790	15790	15790	0
474	20240513	105200	94429600	15790	15800	15800	15790	29
475	20240513	105100	93971660	15800	15800	15800	15800	101
476	20240513	105000	92375860	15810	15810	15810	15810	0
477	20240513	104900	92375860	15810	15810	15810	15810	0
478	20240513	104800	92375860	15810	15810	15810	15810	0
479	20240513	104700	92375860	15810	15810	15810	15810	4
480	20240513	104600	92312620	15800	15800	15800	15800	0
481	20240513	104500	92312620	15800	15800	15800	15800	1
482	20240513	104400	92296820	15810	15830	15830	15810	236
483	20240513	104300	88561100	15840	15840	15840	15840	20
484	20240513	104200	88244300	15840	15840	15840	15840	4
485	20240513	104100	88180940	15830	15830	15830	15830	2
486	20240513	104000	88149280	15830	15830	15830	15830	0
487	20240513	103900	88149280	15830	15840	15840	15830	2
488	20240513	103800	88117610	15820	15820	15830	15820	31
489	20240513	103700	87626940	15810	15810	15810	15810	0
490	20240513	103600	87626940	15810	15810	15810	15810	0
491	20240513	103500	87626940	15810	15810	15810	15810	0
492	20240513	103400	87626940	15810	15810	15810	15810	1
493	20240513	103300	87611130	15800	15800	15800	15800	0
494	20240513	103200	87611130	15800	15810	15820	15800	57
495	20240513	103100	86710040	15810	15810	15810	15810	0
496	20240513	103000	86710040	15810	15810	15810	15810	19
497	20240513	102900	86409650	15810	15810	15810	15810	11
498	20240513	102800	86235740	15830	15840	15850	15820	86
499	20240513	102700	84873850	15820	15820	15830	15820	36
500	20240513	102600	84303990	15820	15820	15830	15820	125
501	20240513	102500	82325690	15820	15820	15820	15820	0
502	20240513	102400	82325690	15820	15810	15820	15810	112
503	20240513	102300	80553860	15820	15820	15820	15820	0
504	20240513	102200	80553860	15820	15820	15820	15820	20
505	20240513	102100	80237460	15820	15820	15820	15820	0
506	20240513	102000	80237460	15820	15820	15820	15820	0
507	20240513	101900	80237460	15820	15820	15820	15820	23
508	20240513	101800	79873600	15810	15820	15850	15810	8
509	20240513	101700	79747070	15820	15820	15830	15820	3
510	20240513	101600	79699600	15840	15820	15840	15820	2
511	20240513	101500	79667940	15820	15820	15830	15810	10
512	20240513	101400	79509780	15830	15830	15830	15830	6
513	20240513	101300	79414800	15830	15820	15850	15810	108
514	20240513	101200	77703730	15830	15830	15830	15830	27
515	20240513	101100	77276320	15840	15840	15840	15840	1
516	20240513	101000	77260480	15850	15840	15850	15840	113
517	20240513	100900	75469990	15840	15840	15840	15840	100
518	20240513	100800	73885990	15830	15830	15830	15830	2
519	20240513	100700	73854330	15840	15830	15840	15830	2
520	20240513	100600	73822660	15840	15820	15850	15810	58
521	20240513	100500	72905040	15840	15840	15840	15840	0
522	20240513	100400	72905040	15840	15820	15840	15820	51
523	20240513	100300	72097600	15830	15820	15830	15820	2
524	20240513	100200	72065950	15820	15820	15820	15820	2
525	20240513	100100	72034310	15820	15820	15820	15820	3
526	20240513	100000	71986850	15820	15810	15820	15810	7
527	20240513	095900	71876150	15810	15810	15820	15810	43
528	20240513	095800	71195970	15830	15810	15850	15810	403
529	20240513	095700	64817370	15810	15810	15810	15810	40
530	20240513	095600	64184970	15800	15800	15800	15800	0
531	20240513	095500	64184970	15800	15800	15800	15800	0
532	20240513	095400	64184970	15800	15800	15800	15800	4
533	20240513	095300	64121770	15800	15790	15800	15790	67
534	20240513	095200	63063830	15790	15810	15810	15790	31
535	20240513	095100	62574220	15820	15820	15830	15820	45
536	20240513	095000	61861970	15820	15820	15820	15820	1
537	20240513	094900	61846150	15830	15840	15840	15830	39
538	20240513	094800	61228430	15840	15840	15840	15840	1
539	20240513	094700	61212590	15850	15850	15850	15850	91
540	20240513	094600	59770240	15860	15860	15860	15860	10
541	20240513	094500	59611640	15860	15850	15860	15850	16
542	20240513	094400	59358000	15860	15860	15860	15860	1
543	20240513	094300	59342140	15850	15850	15850	15840	123
544	20240513	094200	57393350	15850	15860	15860	15840	7
545	20240513	094100	57282410	15850	15850	15850	15850	134
546	20240513	094000	55158510	15850	15850	15850	15850	4
547	20240513	093900	55095110	15850	15850	15850	15850	51
548	20240513	093800	54286760	15840	15830	15840	15830	27
549	20240513	093700	53859190	15820	15820	15820	15820	0
550	20240513	093600	53859190	15820	15820	15820	15820	9
551	20240513	093500	53716810	15840	15810	15840	15810	24
552	20240513	093400	53337120	15820	15800	15820	15800	117
553	20240513	093300	51488500	15800	15810	15810	15800	173
554	20240513	093200	48753380	15810	15820	15820	15810	297
555	20240513	093100	44055710	15820	15820	15820	15820	1
556	20240513	093000	44039890	15840	15840	15840	15840	1
557	20240513	092900	44024050	15830	15830	15830	15830	0
558	20240513	092800	44024050	15830	15810	15840	15810	6
559	20240513	092700	43929140	15820	15820	15820	15820	1
560	20240513	092600	43913320	15820	15820	15850	15820	39
561	20240513	092500	43296290	15820	15820	15820	15820	68
562	20240513	092400	42220530	15820	15820	15820	15820	0
563	20240513	092300	42220530	15820	15810	15820	15810	8
564	20240513	092200	42093990	15830	15820	15830	15790	151
565	20240513	092100	39709510	15820	15840	15840	15820	5
566	20240513	092000	39630350	15850	15810	15870	15810	95
567	20240513	091900	38125360	15810	15780	15810	15780	58
568	20240513	091800	37209510	15790	15800	15800	15780	495
569	20240513	091700	29395330	15790	15810	15810	15790	51
570	20240513	091600	28589340	15820	15810	15820	15800	34
571	20240513	091500	28051850	15810	15810	15810	15810	0
572	20240513	091400	28051850	15810	15810	15810	15810	13
573	20240513	091300	27846320	15810	15810	15810	15810	0
574	20240513	091200	27846320	15810	15810	15810	15810	6
575	20240513	091100	27751460	15800	15800	15800	15800	12
576	20240513	091000	27561860	15860	15860	15860	15860	0
577	20240513	090900	27561860	15860	15860	15860	15860	35
578	20240513	090800	27006760	15870	15870	15870	15870	0
579	20240513	090700	27006760	15870	15870	15870	15870	0
580	20240513	090600	27006760	15870	15880	15880	15850	292
581	20240513	090500	22373580	15900	15900	15900	15900	0
582	20240513	090400	22373580	15900	15900	15900	15870	191
583	20240513	090300	19339860	15910	15800	15910	15790	40
584	20240513	090200	18707770	15780	15800	15810	15780	537
585	20240513	090100	10222950	15840	15840	15840	15840	0
586	20240513	090000	10222950	15840	15850	15910	15800	645