KissMeData/196300/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	203000	1016622940	15080	15080	15080	15080	2284
3	20240514	202900	1016622940	15080	15080	15080	15080	0
4	20240514	202800	1016622940	15080	15080	15080	15080	0
5	20240514	202700	1016622940	15080	15080	15080	15080	0
6	20240514	202600	1016622940	15080	15080	15080	15080	0
7	20240514	202500	1016622940	15080	15080	15080	15080	0
8	20240514	202400	1016622940	15080	15080	15080	15080	0
9	20240514	202300	1016622940	15080	15080	15080	15080	0
10	20240514	202200	1016622940	15080	15080	15080	15080	0
11	20240514	202100	1016622940	15080	15080	15080	15080	0
12	20240514	202000	1016622940	15080	15080	15080	15080	0
13	20240514	201900	1016622940	15080	15080	15080	15080	0
14	20240514	201800	1016622940	15080	15080	15080	15080	0
15	20240514	201700	1016622940	15080	15080	15080	15080	0
16	20240514	201600	1016622940	15080	15080	15080	15080	0
17	20240514	201500	1016622940	15080	15080	15080	15080	0
18	20240514	201400	1016622940	15080	15080	15080	15080	0
19	20240514	201300	1016622940	15080	15080	15080	15080	0
20	20240514	201200	1016622940	15080	15080	15080	15080	0
21	20240514	201100	1016622940	15080	15080	15080	15080	0
22	20240514	201000	1016622940	15080	15080	15080	15080	0
23	20240514	200900	1016622940	15080	15080	15080	15080	0
24	20240514	200800	1016622940	15080	15080	15080	15080	0
25	20240514	200700	1016622940	15080	15080	15080	15080	0
26	20240514	200600	1016622940	15080	15080	15080	15080	0
27	20240514	200500	1016622940	15080	15080	15080	15080	0
28	20240514	200400	1016622940	15080	15080	15080	15080	0
29	20240514	200300	1016622940	15080	15080	15080	15080	0
30	20240514	200200	1016622940	15080	15080	15080	15080	0
31	20240514	200100	1016622940	15080	15080	15080	15080	0
32	20240514	200000	1016622940	15080	15080	15080	15080	2284
33	20240514	195900	1016622940	15080	15080	15080	15080	0
34	20240514	195800	1016622940	15080	15080	15080	15080	0
35	20240514	195700	1016622940	15080	15080	15080	15080	0
36	20240514	195600	1016622940	15080	15080	15080	15080	0
37	20240514	195500	1016622940	15080	15080	15080	15080	0
38	20240514	195400	1016622940	15080	15080	15080	15080	0
39	20240514	195300	1016622940	15080	15080	15080	15080	0
40	20240514	195200	1016622940	15080	15080	15080	15080	0
41	20240514	195100	1016622940	15080	15080	15080	15080	0
42	20240514	195000	1016622940	15080	15080	15080	15080	0
43	20240514	194900	1016622940	15080	15080	15080	15080	0
44	20240514	194800	1016622940	15080	15080	15080	15080	0
45	20240514	194700	1016622940	15080	15080	15080	15080	0
46	20240514	194600	1016622940	15080	15080	15080	15080	0
47	20240514	194500	1016622940	15080	15080	15080	15080	0
48	20240514	194400	1016622940	15080	15080	15080	15080	0
49	20240514	194300	1016622940	15080	15080	15080	15080	0
50	20240514	194200	1016622940	15080	15080	15080	15080	0
51	20240514	194100	1016622940	15080	15080	15080	15080	0
52	20240514	194000	1016622940	15080	15080	15080	15080	0
53	20240514	193900	1016622940	15080	15080	15080	15080	0
54	20240514	193800	1016622940	15080	15080	15080	15080	0
55	20240514	193700	1016622940	15080	15080	15080	15080	0
56	20240514	193600	1016622940	15080	15080	15080	15080	0
57	20240514	193500	1016622940	15080	15080	15080	15080	0
58	20240514	193400	1016622940	15080	15080	15080	15080	0
59	20240514	193300	1016622940	15080	15080	15080	15080	0
60	20240514	193200	1016622940	15080	15080	15080	15080	0
61	20240514	193100	1016622940	15080	15080	15080	15080	0
62	20240514	193000	1016622940	15080	15080	15080	15080	2284
63	20240514	192900	1016622940	15080	15080	15080	15080	0
64	20240514	192800	1016622940	15080	15080	15080	15080	0
65	20240514	192700	1016622940	15080	15080	15080	15080	0
66	20240514	192600	1016622940	15080	15080	15080	15080	0
67	20240514	192500	1016622940	15080	15080	15080	15080	0
68	20240514	192400	1016622940	15080	15080	15080	15080	0
69	20240514	192300	1016622940	15080	15080	15080	15080	0
70	20240514	192200	1016622940	15080	15080	15080	15080	0
71	20240514	192100	1016622940	15080	15080	15080	15080	0
72	20240514	192000	1016622940	15080	15080	15080	15080	0
73	20240514	191900	1016622940	15080	15080	15080	15080	0
74	20240514	191800	1016622940	15080	15080	15080	15080	0
75	20240514	191700	1016622940	15080	15080	15080	15080	0
76	20240514	191600	1016622940	15080	15080	15080	15080	0
77	20240514	191500	1016622940	15080	15080	15080	15080	0
78	20240514	191400	1016622940	15080	15080	15080	15080	0
79	20240514	191300	1016622940	15080	15080	15080	15080	0
80	20240514	191200	1016622940	15080	15080	15080	15080	0
81	20240514	191100	1016622940	15080	15080	15080	15080	0
82	20240514	191000	1016622940	15080	15080	15080	15080	0
83	20240514	190900	1016622940	15080	15080	15080	15080	0
84	20240514	190800	1016622940	15080	15080	15080	15080	0
85	20240514	190700	1016622940	15080	15080	15080	15080	0
86	20240514	190600	1016622940	15080	15080	15080	15080	0
87	20240514	190500	1016622940	15080	15080	15080	15080	0
88	20240514	190400	1016622940	15080	15080	15080	15080	0
89	20240514	190300	1016622940	15080	15080	15080	15080	0
90	20240514	190200	1016622940	15080	15080	15080	15080	0
91	20240514	190100	1016622940	15080	15080	15080	15080	0
92	20240514	190000	1016622940	15080	15080	15080	15080	2284
93	20240514	185900	1016622940	15080	15080	15080	15080	0
94	20240514	185800	1016622940	15080	15080	15080	15080	0
95	20240514	185700	1016622940	15080	15080	15080	15080	0
96	20240514	185600	1016622940	15080	15080	15080	15080	0
97	20240514	185500	1016622940	15080	15080	15080	15080	0
98	20240514	185400	1016622940	15080	15080	15080	15080	0
99	20240514	185300	1016622940	15080	15080	15080	15080	0
100	20240514	185200	1016622940	15080	15080	15080	15080	0
101	20240514	185100	1016622940	15080	15080	15080	15080	0
102	20240514	185000	1016622940	15080	15080	15080	15080	0
103	20240514	184900	1016622940	15080	15080	15080	15080	0
104	20240514	184800	1016622940	15080	15080	15080	15080	0
105	20240514	184700	1016622940	15080	15080	15080	15080	0
106	20240514	184600	1016622940	15080	15080	15080	15080	0
107	20240514	184500	1016622940	15080	15080	15080	15080	0
108	20240514	184400	1016622940	15080	15080	15080	15080	0
109	20240514	184300	1016622940	15080	15080	15080	15080	0
110	20240514	184200	1016622940	15080	15080	15080	15080	0
111	20240514	184100	1016622940	15080	15080	15080	15080	0
112	20240514	184000	1016622940	15080	15080	15080	15080	0
113	20240514	183900	1016622940	15080	15080	15080	15080	0
114	20240514	183800	1016622940	15080	15080	15080	15080	0
115	20240514	183700	1016622940	15080	15080	15080	15080	0
116	20240514	183600	1016622940	15080	15080	15080	15080	0
117	20240514	183500	1016622940	15080	15080	15080	15080	0
118	20240514	183400	1016622940	15080	15080	15080	15080	0
119	20240514	183300	1016622940	15080	15080	15080	15080	0
120	20240514	183200	1016622940	15080	15080	15080	15080	0
121	20240514	183100	1016622940	15080	15080	15080	15080	0
122	20240514	183000	1016622940	15080	15080	15080	15080	2284
123	20240514	182900	1016622940	15080	15080	15080	15080	0
124	20240514	182800	1016622940	15080	15080	15080	15080	0
125	20240514	182700	1016622940	15080	15080	15080	15080	0
126	20240514	182600	1016622940	15080	15080	15080	15080	0
127	20240514	182500	1016622940	15080	15080	15080	15080	0
128	20240514	182400	1016622940	15080	15080	15080	15080	0
129	20240514	182300	1016622940	15080	15080	15080	15080	0
130	20240514	182200	1016622940	15080	15080	15080	15080	0
131	20240514	182100	1016622940	15080	15080	15080	15080	0
132	20240514	182000	1016622940	15080	15080	15080	15080	0
133	20240514	181900	1016622940	15080	15080	15080	15080	0
134	20240514	181800	1016622940	15080	15080	15080	15080	0
135	20240514	181700	1016622940	15080	15080	15080	15080	0
136	20240514	181600	1016622940	15080	15080	15080	15080	0
137	20240514	181500	1016622940	15080	15080	15080	15080	0
138	20240514	181400	1016622940	15080	15080	15080	15080	0
139	20240514	181300	1016622940	15080	15080	15080	15080	0
140	20240514	181200	1016622940	15080	15080	15080	15080	0
141	20240514	181100	1016622940	15080	15080	15080	15080	0
142	20240514	181000	1016622940	15080	15080	15080	15080	0
143	20240514	180900	1016622940	15080	15080	15080	15080	0
144	20240514	180800	1016622940	15080	15080	15080	15080	0
145	20240514	180700	1016622940	15080	15080	15080	15080	0
146	20240514	180600	1016622940	15080	15080	15080	15080	0
147	20240514	180500	1016622940	15080	15080	15080	15080	0
148	20240514	180400	1016622940	15080	15080	15080	15080	0
149	20240514	180300	1016622940	15080	15080	15080	15080	0
150	20240514	180200	1016622940	15080	15080	15080	15080	0
151	20240514	180100	1016622940	15080	15080	15080	15080	0
152	20240514	180000	1016622940	15080	15080	15080	15080	2284
153	20240514	175900	1016622940	15080	15080	15080	15080	0
154	20240514	175800	1016622940	15080	15080	15080	15080	0
155	20240514	175700	1016622940	15080	15080	15080	15080	0
156	20240514	175600	1016622940	15080	15080	15080	15080	0
157	20240514	175500	1016622940	15080	15080	15080	15080	0
158	20240514	175400	1016622940	15080	15080	15080	15080	0
159	20240514	175300	1016622940	15080	15080	15080	15080	0
160	20240514	175200	1016622940	15080	15080	15080	15080	0
161	20240514	175100	1016622940	15080	15080	15080	15080	0
162	20240514	175000	1016622940	15080	15080	15080	15080	0
163	20240514	174900	1016622940	15080	15080	15080	15080	0
164	20240514	174800	1016622940	15080	15080	15080	15080	0
165	20240514	174700	1016622940	15080	15080	15080	15080	0
166	20240514	174600	1016622940	15080	15080	15080	15080	0
167	20240514	174500	1016622940	15080	15080	15080	15080	0
168	20240514	174400	1016622940	15080	15080	15080	15080	0
169	20240514	174300	1016622940	15080	15080	15080	15080	0
170	20240514	174200	1016622940	15080	15080	15080	15080	0
171	20240514	174100	1016622940	15080	15080	15080	15080	0
172	20240514	174000	1016622940	15080	15080	15080	15080	0
173	20240514	173900	1016622940	15080	15080	15080	15080	0
174	20240514	173800	1016622940	15080	15080	15080	15080	0
175	20240514	173700	1016622940	15080	15080	15080	15080	0
176	20240514	173600	1016622940	15080	15080	15080	15080	0
177	20240514	173500	1016622940	15080	15080	15080	15080	0
178	20240514	173400	1016622940	15080	15080	15080	15080	0
179	20240514	173300	1016622940	15080	15080	15080	15080	0
180	20240514	173200	1016622940	15080	15080	15080	15080	0
181	20240514	173100	1016622940	15080	15080	15080	15080	0
182	20240514	173000	1016622940	15080	15080	15080	15080	2284
183	20240514	172900	1016622940	15080	15080	15080	15080	0
184	20240514	172800	1016622940	15080	15080	15080	15080	0
185	20240514	172700	1016622940	15080	15080	15080	15080	0
186	20240514	172600	1016622940	15080	15080	15080	15080	0
187	20240514	172500	1016622940	15080	15080	15080	15080	0
188	20240514	172400	1016622940	15080	15080	15080	15080	0
189	20240514	172300	1016622940	15080	15080	15080	15080	0
190	20240514	172200	1016622940	15080	15080	15080	15080	0
191	20240514	172100	1016622940	15080	15080	15080	15080	0
192	20240514	172000	1016622940	15080	15080	15080	15080	0
193	20240514	171900	1016622940	15080	15080	15080	15080	0
194	20240514	171800	1016622940	15080	15080	15080	15080	0
195	20240514	171700	1016622940	15080	15080	15080	15080	0
196	20240514	171600	1016622940	15080	15080	15080	15080	0
197	20240514	171500	1016622940	15080	15080	15080	15080	0
198	20240514	171400	1016622940	15080	15080	15080	15080	0
199	20240514	171300	1016622940	15080	15080	15080	15080	0
200	20240514	171200	1016622940	15080	15080	15080	15080	0
201	20240514	171100	1016622940	15080	15080	15080	15080	0
202	20240514	171000	1016622940	15080	15080	15080	15080	0
203	20240514	170900	1016622940	15080	15080	15080	15080	0
204	20240514	170800	1016622940	15080	15080	15080	15080	0
205	20240514	170700	1016622940	15080	15080	15080	15080	0
206	20240514	170600	1016622940	15080	15080	15080	15080	0
207	20240514	170500	1016622940	15080	15080	15080	15080	0
208	20240514	170400	1016622940	15080	15080	15080	15080	0
209	20240514	170300	1016622940	15080	15080	15080	15080	0
210	20240514	170200	1016622940	15080	15080	15080	15080	0
211	20240514	170100	1016622940	15080	15080	15080	15080	0
212	20240514	170000	1016622940	15080	15080	15080	15080	2284
213	20240514	165900	1016622940	15080	15080	15080	15080	0
214	20240514	165800	1016622940	15080	15080	15080	15080	0
215	20240514	165700	1016622940	15080	15080	15080	15080	0
216	20240514	165600	1016622940	15080	15080	15080	15080	0
217	20240514	165500	1016622940	15080	15080	15080	15080	0
218	20240514	165400	1016622940	15080	15080	15080	15080	0
219	20240514	165300	1016622940	15080	15080	15080	15080	0
220	20240514	165200	1016622940	15080	15080	15080	15080	0
221	20240514	165100	1016622940	15080	15080	15080	15080	0
222	20240514	165000	1016622940	15080	15080	15080	15080	0
223	20240514	164900	1016622940	15080	15080	15080	15080	0
224	20240514	164800	1016622940	15080	15080	15080	15080	0
225	20240514	164700	1016622940	15080	15080	15080	15080	0
226	20240514	164600	1016622940	15080	15080	15080	15080	0
227	20240514	164500	1016622940	15080	15080	15080	15080	0
228	20240514	164400	1016622940	15080	15080	15080	15080	0
229	20240514	164300	1016622940	15080	15080	15080	15080	0
230	20240514	164200	1016622940	15080	15080	15080	15080	0
231	20240514	164100	1016622940	15080	15080	15080	15080	0
232	20240514	164000	1016622940	15080	15080	15080	15080	0
233	20240514	163900	1016622940	15080	15080	15080	15080	0
234	20240514	163800	1016622940	15080	15080	15080	15080	0
235	20240514	163700	1016622940	15080	15080	15080	15080	0
236	20240514	163600	1016622940	15080	15080	15080	15080	0
237	20240514	163500	1016622940	15080	15080	15080	15080	0
238	20240514	163400	1016622940	15080	15080	15080	15080	0
239	20240514	163300	1016622940	15080	15080	15080	15080	0
240	20240514	163200	1016622940	15080	15080	15080	15080	0
241	20240514	163100	1016622940	15080	15080	15080	15080	0
242	20240514	163000	1016622940	15080	15080	15080	15080	2284
243	20240514	162900	1016622940	15080	15080	15080	15080	0
244	20240514	162800	1016622940	15080	15080	15080	15080	0
245	20240514	162700	1016622940	15080	15080	15080	15080	0
246	20240514	162600	1016622940	15080	15080	15080	15080	0
247	20240514	162500	1016622940	15080	15080	15080	15080	0
248	20240514	162400	1016622940	15080	15080	15080	15080	0
249	20240514	162300	1016622940	15080	15080	15080	15080	0
250	20240514	162200	1016622940	15080	15080	15080	15080	0
251	20240514	162100	1016622940	15080	15080	15080	15080	0
252	20240514	162000	1016622940	15080	15080	15080	15080	0
253	20240514	161900	1016622940	15080	15080	15080	15080	0
254	20240514	161800	1016622940	15080	15080	15080	15080	0
255	20240514	161700	1016622940	15080	15080	15080	15080	0
256	20240514	161600	1016622940	15080	15080	15080	15080	0
257	20240514	161500	1016622940	15080	15080	15080	15080	0
258	20240514	161400	1016622940	15080	15080	15080	15080	0
259	20240514	161300	1016622940	15080	15080	15080	15080	0
260	20240514	161200	1016622940	15080	15080	15080	15080	0
261	20240514	161100	1016622940	15080	15080	15080	15080	0
262	20240514	161000	1016622940	15080	15080	15080	15080	0
263	20240514	160900	1016622940	15080	15080	15080	15080	0
264	20240514	160800	1016622940	15080	15080	15080	15080	0
265	20240514	160700	1016622940	15080	15080	15080	15080	0
266	20240514	160600	1016622940	15080	15080	15080	15080	0
267	20240514	160500	1016622940	15080	15080	15080	15080	0
268	20240514	160400	1016622940	15080	15080	15080	15080	0
269	20240514	160300	1016622940	15080	15080	15080	15080	0
270	20240514	160200	1016622940	15080	15080	15080	15080	0
271	20240514	160100	1016622940	15080	15080	15080	15080	0
272	20240514	160000	1016622940	15080	15080	15080	15080	2284
273	20240514	155900	1016622940	15080	15080	15080	15080	0
274	20240514	155800	1016622940	15080	15080	15080	15080	0
275	20240514	155700	1016622940	15080	15080	15080	15080	0
276	20240514	155600	1016622940	15080	15080	15080	15080	0
277	20240514	155500	1016622940	15080	15080	15080	15080	0
278	20240514	155400	1016622940	15080	15080	15080	15080	0
279	20240514	155300	1016622940	15080	15080	15080	15080	0
280	20240514	155200	1016622940	15080	15080	15080	15080	0
281	20240514	155100	1016622940	15080	15080	15080	15080	0
282	20240514	155000	1016622940	15080	15080	15080	15080	0
283	20240514	154900	1016622940	15080	15080	15080	15080	0
284	20240514	154800	1016622940	15080	15080	15080	15080	0
285	20240514	154700	1016622940	15080	15080	15080	15080	0
286	20240514	154600	1016622940	15080	15080	15080	15080	0
287	20240514	154500	1016622940	15080	15080	15080	15080	0
288	20240514	154400	1016622940	15080	15080	15080	15080	0
289	20240514	154300	1016622940	15080	15080	15080	15080	0
290	20240514	154200	1016622940	15080	15080	15080	15080	0
291	20240514	154100	1016622940	15080	15080	15080	15080	0
292	20240514	154000	1016622940	15080	15080	15080	15080	0
293	20240514	153900	1016622940	15080	15080	15080	15080	0
294	20240514	153800	1016622940	15080	15080	15080	15080	0
295	20240514	153700	1016622940	15080	15080	15080	15080	0
296	20240514	153600	1016622940	15080	15080	15080	15080	0
297	20240514	153500	1016622940	15080	15080	15080	15080	0
298	20240514	153400	1016622940	15080	15080	15080	15080	0
299	20240514	153300	1016622940	15080	15080	15080	15080	0
300	20240514	153200	1016622940	15080	15080	15080	15080	0
301	20240514	153100	1016622940	15080	15080	15080	15080	0
302	20240514	153000	1016622940	15080	15080	15080	15080	4568
303	20240514	152900	982180220	15080	15080	15080	15080	0
304	20240514	152800	982180220	15080	15080	15080	15080	0
305	20240514	152700	982180220	15080	15080	15080	15080	0
306	20240514	152600	982180220	15080	15080	15080	15080	0
307	20240514	152500	982180220	15080	15080	15080	15080	0
308	20240514	152400	982180220	15080	15080	15080	15080	0
309	20240514	152300	982180220	15080	15080	15080	15080	0
310	20240514	152200	982180220	15080	15080	15080	15080	0
311	20240514	152100	982180220	15080	15080	15080	15080	0
312	20240514	152000	982180220	15080	15080	15080	15080	0
313	20240514	151900	982180220	15080	15080	15080	15080	0
314	20240514	151800	982180220	15080	15080	15080	15080	0
315	20240514	151700	982180220	15080	15080	15080	15080	0
316	20240514	151600	982180220	15080	15080	15080	15080	1
317	20240514	151500	982165140	15040	15040	15040	15040	47
318	20240514	151400	981458260	15090	15090	15090	15090	0
319	20240514	151300	981458260	15090	15090	15090	15090	0
320	20240514	151200	981458260	15090	15090	15090	15090	0
321	20240514	151100	981458260	15090	15090	15090	15090	5
322	20240514	151000	981382810	15090	15020	15090	15020	181
323	20240514	150900	978656820	15080	15080	15080	15080	0
324	20240514	150800	978656820	15080	15080	15080	15080	0
325	20240514	150700	978656820	15080	15080	15080	15030	5
326	20240514	150600	978581570	15050	15080	15090	15050	485
327	20240514	150500	971280940	15080	15080	15080	15080	0
328	20240514	150400	971280940	15080	15080	15080	15080	0
329	20240514	150300	971280940	15080	15080	15080	15080	0
330	20240514	150200	971280940	15080	15060	15080	15050	145
331	20240514	150100	969098650	15070	15070	15070	15070	66
332	20240514	150000	968104030	15080	15090	15090	15080	107
333	20240514	145900	966489920	15080	15080	15080	15080	50
334	20240514	145800	965735920	15090	15090	15090	15090	1
335	20240514	145700	965720830	15090	15080	15090	15080	50
336	20240514	145600	964966350	15080	15080	15080	15080	0
337	20240514	145500	964966350	15080	15080	15080	15080	1
338	20240514	145400	964951270	15040	15080	15080	15040	2
339	20240514	145300	964921150	15040	15040	15040	15040	0
340	20240514	145200	964921150	15040	15070	15070	15040	78
341	20240514	145100	963747810	15100	15100	15100	15100	0
342	20240514	145000	963747810	15100	15100	15100	15100	0
343	20240514	144900	963747810	15100	15100	15100	15100	1
344	20240514	144800	963732710	15060	15060	15060	15060	0
345	20240514	144700	963732710	15060	15060	15060	15060	1
346	20240514	144600	963717650	15120	15120	15120	15120	0
347	20240514	144500	963717650	15120	15120	15120	15120	0
348	20240514	144400	963717650	15120	15050	15120	15050	5
349	20240514	144300	963642330	15130	15120	15130	15070	78
350	20240514	144200	962466310	15120	15120	15120	15120	0
351	20240514	144100	962466310	15120	15120	15120	15120	0
352	20240514	144000	962466310	15120	15130	15130	15120	4
353	20240514	143900	962405800	15140	15060	15140	15060	90
354	20240514	143800	961050320	15060	15060	15060	15060	1
355	20240514	143700	961035260	15020	15020	15020	15020	0
356	20240514	143600	961035260	15020	15020	15020	15020	0
357	20240514	143500	961035260	15020	15020	15020	15020	1
358	20240514	143400	961020240	15090	15110	15110	15090	819
359	20240514	143300	948660280	15150	15150	15150	15150	0
360	20240514	143200	948660280	15150	15120	15150	15120	500
361	20240514	143100	941086800	15160	15160	15160	15160	0
362	20240514	143000	941086800	15160	15160	15160	15160	0
363	20240514	142900	941086800	15160	15160	15160	15160	0
364	20240514	142800	941086800	15160	15160	15160	15160	1
365	20240514	142700	941071640	15090	15090	15090	15090	0
366	20240514	142600	941071640	15090	15130	15130	15090	685
367	20240514	142500	930732840	15150	15150	15150	15150	0
368	20240514	142400	930732840	15150	15170	15170	15150	107
369	20240514	142300	929111700	15190	15190	15190	15190	0
370	20240514	142200	929111700	15190	15190	15190	15190	0
371	20240514	142100	929111700	15190	15190	15190	15190	0
372	20240514	142000	929111700	15190	15190	15190	15190	1
373	20240514	141900	929096510	15190	15180	15190	15180	2
374	20240514	141800	929066140	15180	15180	15180	15180	1
375	20240514	141700	929050960	15190	15190	15190	15190	0
376	20240514	141600	929050960	15190	15190	15190	15190	0
377	20240514	141500	929050960	15190	15190	15190	15190	1
378	20240514	141400	929035770	15190	15190	15190	15190	0
379	20240514	141300	929035770	15190	15190	15190	15190	0
380	20240514	141200	929035770	15190	15190	15190	15190	67
381	20240514	141100	928018040	15200	15090	15200	15090	897
382	20240514	141000	914473440	15100	15100	15100	15100	1612
383	20240514	140900	890132240	15100	15050	15100	15050	1357
384	20240514	140800	869655360	15050	15000	15050	14990	72
385	20240514	140700	868575360	14980	14910	15060	14810	588
386	20240514	140600	859812930	15000	15100	15100	15000	610
387	20240514	140500	850652780	15090	15340	15340	15090	3268
388	20240514	140400	801186200	15350	15350	15350	15350	0
389	20240514	140300	801186200	15350	15350	15350	15350	4
390	20240514	140200	801124800	15340	15350	15350	15340	5
391	20240514	140100	801048070	15370	15370	15370	15370	1
392	20240514	140000	801032700	15320	15380	15380	15320	236
393	20240514	135900	797412580	15380	15380	15380	15380	1
394	20240514	135800	797397200	15420	15380	15420	15380	2
395	20240514	135700	797366400	15400	15440	15440	15400	227
396	20240514	135600	793868750	15440	15520	15520	15440	760
397	20240514	135500	782127280	15530	15540	15540	15510	93
398	20240514	135400	780684800	15520	15520	15520	15520	79
399	20240514	135300	779458720	15520	15520	15520	15520	6
400	20240514	135200	779365600	15500	15500	15500	15500	0
401	20240514	135100	779365600	15500	15500	15500	15500	0
402	20240514	135000	779365600	15500	15500	15500	15500	0
403	20240514	134900	779365600	15500	15500	15500	15500	122
404	20240514	134800	777474600	15500	15500	15500	15500	0
405	20240514	134700	777474600	15500	15570	15610	15500	761
406	20240514	134600	765650080	15620	15620	15620	15620	0
407	20240514	134500	765650080	15620	15620	15620	15620	0
408	20240514	134400	765650080	15620	15620	15620	15620	0
409	20240514	134300	765650080	15620	15620	15620	15620	0
410	20240514	134200	765650080	15620	15620	15620	15620	0
411	20240514	134100	765650080	15620	15620	15620	15620	0
412	20240514	134000	765650080	15620	15620	15620	15620	0
413	20240514	133900	765650080	15620	15620	15620	15620	0
414	20240514	133800	765650080	15620	15650	15740	15610	707
415	20240514	133700	754589900	15790	15580	15790	15580	400
416	20240514	133600	748309860	15580	15580	15580	15580	100
417	20240514	133500	746751860	15580	15580	15580	15580	0
418	20240514	133400	746751860	15580	15580	15580	15580	0
419	20240514	133300	746751860	15580	15580	15580	15580	0
420	20240514	133200	746751860	15580	15580	15580	15580	5
421	20240514	133100	746673960	15580	15580	15580	15580	0
422	20240514	133000	746673960	15580	15580	15580	15580	0
423	20240514	132900	746673960	15580	15580	15580	15580	0
424	20240514	132800	746673960	15580	15580	15580	15580	0
425	20240514	132700	746673960	15580	15580	15580	15580	0
426	20240514	132600	746673960	15580	15580	15580	15580	0
427	20240514	132500	746673960	15580	15580	15580	15580	1
428	20240514	132400	746658380	15560	15560	15560	15560	0
429	20240514	132300	746658380	15560	15560	15560	15560	0
430	20240514	132200	746658380	15560	15560	15560	15560	8
431	20240514	132100	746533900	15560	15560	15560	15560	0
432	20240514	132000	746533900	15560	15560	15560	15560	0
433	20240514	131900	746533900	15560	15560	15560	15560	0
434	20240514	131800	746533900	15560	15560	15560	15560	0
435	20240514	131700	746533900	15560	15560	15560	15560	5
436	20240514	131600	746456100	15600	15600	15600	15600	0
437	20240514	131500	746456100	15600	15600	15600	15600	1
438	20240514	131400	746440500	15560	15560	15560	15560	0
439	20240514	131300	746440500	15560	15560	15560	15560	155
440	20240514	131200	744028700	15610	15610	15610	15610	0
441	20240514	131100	744028700	15610	15610	15610	15610	0
442	20240514	131000	744028700	15610	15610	15610	15610	0
443	20240514	130900	744028700	15610	15600	15610	15600	100
444	20240514	130800	742468410	15600	15600	15600	15600	0
445	20240514	130700	742468410	15600	15600	15600	15600	0
446	20240514	130600	742468410	15600	15600	15600	15600	0
447	20240514	130500	742468410	15600	15600	15600	15600	0
448	20240514	130400	742468410	15600	15600	15600	15600	0
449	20240514	130300	742468410	15600	15600	15600	15600	0
450	20240514	130200	742468410	15600	15610	15610	15600	73
451	20240514	130100	741329600	15590	15590	15590	15590	0
452	20240514	130000	741329600	15590	15590	15590	15590	0
453	20240514	125900	741329600	15590	15590	15590	15590	100
454	20240514	125800	739770600	15600	15600	15600	15600	0
455	20240514	125700	739770600	15600	15550	15600	15550	300
456	20240514	125600	735102250	15510	15510	15510	15510	0
457	20240514	125500	735102250	15510	15510	15510	15510	66
458	20240514	125400	734078590	15510	15510	15510	15510	0
459	20240514	125300	734078590	15510	15510	15510	15510	0
460	20240514	125200	734078590	15510	15510	15510	15510	0
461	20240514	125100	734078590	15510	15510	15510	15510	0
462	20240514	125000	734078590	15510	15500	15510	15500	109
463	20240514	124900	732389000	15500	15490	15500	15490	200
464	20240514	124800	729290140	15450	15450	15450	15450	30
465	20240514	124700	728826640	15440	15450	15450	15440	126
466	20240514	124600	726880140	15500	15450	15500	15450	163
467	20240514	124500	724358140	15450	15450	15450	15450	10
468	20240514	124400	724203640	15450	15450	15500	15450	323
469	20240514	124300	719208290	15440	15580	15580	15440	1041
470	20240514	124200	703048430	15630	15630	15630	15630	0
471	20240514	124100	703048430	15630	15630	15630	15630	0
472	20240514	124000	703048430	15630	15630	15630	15630	0
473	20240514	123900	703048430	15630	15630	15630	15630	1
474	20240514	123800	703032800	15640	15640	15640	15640	0
475	20240514	123700	703032800	15640	15640	15640	15640	0
476	20240514	123600	703032800	15640	15640	15640	15640	0
477	20240514	123500	703032800	15640	15640	15640	15640	0
478	20240514	123400	703032800	15640	15640	15640	15640	0
479	20240514	123300	703032800	15640	15640	15640	15640	0
480	20240514	123200	703032800	15640	15640	15640	15640	0
481	20240514	123100	703032800	15640	15640	15640	15640	0
482	20240514	123000	703032800	15640	15640	15640	15640	0
483	20240514	122900	703032800	15640	15640	15640	15640	0
484	20240514	122800	703032800	15640	15630	15640	15630	279
485	20240514	122700	698672020	15640	15640	15640	15640	0
486	20240514	122600	698672020	15640	15640	15640	15640	1
487	20240514	122500	698656380	15580	15630	15630	15580	808
488	20240514	122400	686043820	15660	15660	15660	15660	0
489	20240514	122300	686043820	15660	15660	15660	15660	0
490	20240514	122200	686043820	15660	15660	15660	15660	0
491	20240514	122100	686043820	15660	15660	15660	15660	0
492	20240514	122000	686043820	15660	15660	15660	15660	0
493	20240514	121900	686043820	15660	15660	15660	15660	0
494	20240514	121800	686043820	15660	15660	15660	15660	0
495	20240514	121700	686043820	15660	15660	15660	15660	0
496	20240514	121600	686043820	15660	15660	15660	15660	0
497	20240514	121500	686043820	15660	15660	15660	15660	0
498	20240514	121400	686043820	15660	15660	15660	15660	0
499	20240514	121300	686043820	15660	15660	15660	15660	0
500	20240514	121200	686043820	15660	15660	15660	15660	1
501	20240514	121100	686028160	15620	15620	15620	15620	0
502	20240514	121000	686028160	15620	15620	15620	15620	5
503	20240514	120900	685950060	15670	15670	15670	15670	0
504	20240514	120800	685950060	15670	15670	15670	15670	27
505	20240514	120700	685526970	15620	15660	15660	15620	285
506	20240514	120600	681070130	15660	15660	15660	15660	1
507	20240514	120500	681054470	15630	15630	15630	15630	0
508	20240514	120400	681054470	15630	15700	15700	15630	550
509	20240514	120300	672442690	15720	15720	15720	15720	0
510	20240514	120200	672442690	15720	15720	15720	15720	0
511	20240514	120100	672442690	15720	15720	15720	15720	0
512	20240514	120000	672442690	15720	15720	15720	15720	0
513	20240514	115900	672442690	15720	15720	15720	15720	0
514	20240514	115800	672442690	15720	15720	15720	15720	0
515	20240514	115700	672442690	15720	15720	15720	15720	1
516	20240514	115600	672426970	15710	15710	15710	15710	0
517	20240514	115500	672426970	15710	15710	15710	15710	0
518	20240514	115400	672426970	15710	15710	15710	15710	77
519	20240514	115300	671217300	15730	15730	15730	15730	0
520	20240514	115200	671217300	15730	15730	15730	15730	0
521	20240514	115100	671217300	15730	15730	15730	15730	0
522	20240514	115000	671217300	15730	15730	15730	15730	0
523	20240514	114900	671217300	15730	15730	15730	15730	0
524	20240514	114800	671217300	15730	15730	15730	15730	0
525	20240514	114700	671217300	15730	15730	15730	15730	0
526	20240514	114600	671217300	15730	15730	15730	15730	0
527	20240514	114500	671217300	15730	15730	15730	15730	0
528	20240514	114400	671217300	15730	15730	15730	15730	0
529	20240514	114300	671217300	15730	15730	15730	15730	0
530	20240514	114200	671217300	15730	15730	15730	15730	0
531	20240514	114100	671217300	15730	15730	15730	15730	0
532	20240514	114000	671217300	15730	15730	15730	15730	0
533	20240514	113900	671217300	15730	15730	15730	15730	0
534	20240514	113800	671217300	15730	15730	15730	15730	0
535	20240514	113700	671217300	15730	15730	15730	15730	0
536	20240514	113600	671217300	15730	15730	15730	15730	0
537	20240514	113500	671217300	15730	15730	15730	15730	0
538	20240514	113400	671217300	15730	15730	15730	15730	0
539	20240514	113300	671217300	15730	15730	15730	15730	0
540	20240514	113200	671217300	15730	15730	15730	15730	0
541	20240514	113100	671217300	15730	15730	15730	15730	5
542	20240514	113000	671138650	15730	15720	15730	15720	100
543	20240514	112900	669566490	15720	15720	15720	15720	0
544	20240514	112800	669566490	15720	15720	15720	15720	0
545	20240514	112700	669566490	15720	15720	15720	15720	0
546	20240514	112600	669566490	15720	15720	15720	15720	0
547	20240514	112500	669566490	15720	15720	15720	15720	0
548	20240514	112400	669566490	15720	15720	15720	15720	0
549	20240514	112300	669566490	15720	15720	15720	15720	0
550	20240514	112200	669566490	15720	15720	15720	15720	0
551	20240514	112100	669566490	15720	15720	15720	15720	0
552	20240514	112000	669566490	15720	15720	15720	15720	0
553	20240514	111900	669566490	15720	15720	15720	15720	0
554	20240514	111800	669566490	15720	15720	15720	15720	0
555	20240514	111700	669566490	15720	15720	15720	15720	0
556	20240514	111600	669566490	15720	15720	15720	15720	0
557	20240514	111500	669566490	15720	15720	15720	15720	0
558	20240514	111400	669566490	15720	15720	15720	15720	0
559	20240514	111300	669566490	15720	15720	15720	15720	100
560	20240514	111200	667994490	15730	15730	15730	15730	0
561	20240514	111100	667994490	15730	15690	15730	15690	2
562	20240514	111000	667963070	15720	15720	15720	15720	100
563	20240514	110900	666391070	15720	15720	15720	15720	0
564	20240514	110800	666391070	15720	15720	15720	15720	0
565	20240514	110700	666391070	15720	15720	15720	15720	0
566	20240514	110600	666391070	15720	15720	15720	15720	0
567	20240514	110500	666391070	15720	15720	15720	15720	0
568	20240514	110400	666391070	15720	15720	15720	15720	0
569	20240514	110300	666391070	15720	15720	15720	15720	0
570	20240514	110200	666391070	15720	15720	15720	15720	0
571	20240514	110100	666391070	15720	15720	15720	15720	0
572	20240514	110000	666391070	15720	15720	15720	15720	0
573	20240514	105900	666391070	15720	15720	15720	15720	0
574	20240514	105800	666391070	15720	15720	15720	15720	0
575	20240514	105700	666391070	15720	15720	15720	15720	0
576	20240514	105600	666391070	15720	15720	15720	15720	0
577	20240514	105500	666391070	15720	15720	15720	15720	1
578	20240514	105400	666375350	15660	15700	15700	15660	330
579	20240514	105300	661203980	15700	15700	15700	15700	0
580	20240514	105200	661203980	15700	15700	15700	15700	0
581	20240514	105100	661203980	15700	15700	15700	15700	100
582	20240514	105000	659633980	15750	15750	15750	15750	0
583	20240514	104900	659633980	15750	15750	15750	15750	0
584	20240514	104800	659633980	15750	15750	15750	15750	0
585	20240514	104700	659633980	15750	15750	15750	15750	20
586	20240514	104600	659318980	15750	15750	15750	15750	0
587	20240514	104500	659318980	15750	15750	15750	15750	1
588	20240514	104400	659303230	15700	15700	15700	15700	0
589	20240514	104300	659303230	15700	15710	15710	15700	224
590	20240514	104200	655785330	15780	15800	15800	15720	295
591	20240514	104100	651146440	15700	15700	15700	15700	424
592	20240514	104000	644489640	15700	15700	15700	15700	3
593	20240514	103900	644442540	15700	15700	15700	15700	50
594	20240514	103800	643657540	15700	15700	15700	15700	115
595	20240514	103700	641852040	15700	15680	15700	15680	1080
596	20240514	103600	624897760	15690	15680	15690	15680	104
597	20240514	103500	623267030	15680	15680	15680	15680	250
598	20240514	103400	619347030	15640	15740	15770	15620	1566
599	20240514	103300	594787800	15750	15750	15750	15750	0
600	20240514	103200	594787800	15750	15750	15750	15750	0
601	20240514	103100	594787800	15750	15770	15770	15750	364
602	20240514	103000	589051740	15810	15840	15840	15770	439
603	20240514	102900	582118610	15820	15820	15820	15820	0
604	20240514	102800	582118610	15820	15820	15820	15820	0
605	20240514	102700	582118610	15820	15820	15820	15820	0
606	20240514	102600	582118610	15820	15820	15820	15820	102
607	20240514	102500	580504970	15860	15860	15860	15860	0
608	20240514	102400	580504970	15860	15860	15860	15860	0
609	20240514	102300	580504970	15860	15860	15860	15860	1
610	20240514	102200	580489110	15840	15840	15840	15840	1
611	20240514	102100	580473270	15860	15860	15860	15860	0
612	20240514	102000	580473270	15860	15860	15860	15860	0
613	20240514	101900	580473270	15860	15860	15860	15860	0
614	20240514	101800	580473270	15860	15860	15860	15860	0
615	20240514	101700	580473270	15860	15860	15860	15860	0
616	20240514	101600	580473270	15860	15860	15860	15860	0
617	20240514	101500	580473270	15860	15860	15860	15860	0
618	20240514	101400	580473270	15860	15810	15860	15810	188
619	20240514	101300	577499990	15810	15810	15810	15810	64
620	20240514	101200	576488150	15790	15860	15860	15790	148
621	20240514	101100	574149830	15860	15860	15860	15860	0
622	20240514	101000	574149830	15860	15770	15860	15770	116
623	20240514	100900	572316680	15830	15830	15830	15830	148
624	20240514	100800	569973840	15770	15840	15840	15770	2190
625	20240514	100700	535374390	15860	15860	15860	15860	0
626	20240514	100600	535374390	15860	15860	15860	15860	0
627	20240514	100500	535374390	15860	15860	15860	15860	0
628	20240514	100400	535374390	15860	15860	15860	15860	0
629	20240514	100300	535374390	15860	15860	15860	15860	1
630	20240514	100200	535358530	15830	15930	15930	15830	404
631	20240514	100100	528954010	15930	15930	15930	15930	0
632	20240514	100000	528954010	15930	15950	15950	15820	377
633	20240514	095900	522955770	15960	15960	15960	15960	0
634	20240514	095800	522955770	15960	16030	16030	15960	226
635	20240514	095700	519341810	15960	15960	15960	15960	0
636	20240514	095600	519341810	15960	15960	16040	15960	292
637	20240514	095500	514674270	16040	15910	16040	15910	883
638	20240514	095400	500557550	15910	15910	15910	15910	0
639	20240514	095300	500557550	15910	15980	15980	15910	127
640	20240514	095200	498536910	15910	15920	15920	15910	127
641	20240514	095100	496515700	15920	15920	15920	15920	0
642	20240514	095000	496515700	15920	15920	15920	15920	0
643	20240514	094900	496515700	15920	15950	15950	15910	262
644	20240514	094800	492341160	15930	15950	16030	15930	139
645	20240514	094700	490122190	15950	15950	15950	15950	0
646	20240514	094600	490122190	15950	15930	15950	15930	155
647	20240514	094500	487651230	15930	15930	15930	15930	51
648	20240514	094400	486838800	15940	15940	15940	15940	0
649	20240514	094300	486838800	15940	15940	15940	15940	0
650	20240514	094200	486838800	15940	15940	15940	15940	0
651	20240514	094100	486838800	15940	15940	15940	15940	12
652	20240514	094000	486647520	15940	15940	15940	15940	0
653	20240514	093900	486647520	15940	15940	15940	15940	0
654	20240514	093800	486647520	15940	15940	15940	15940	0
655	20240514	093700	486647520	15940	15940	15940	15940	0
656	20240514	093600	486647520	15940	15940	15940	15940	0
657	20240514	093500	486647520	15940	15930	15940	15930	217
658	20240514	093400	483189340	15930	15870	15930	15860	226
659	20240514	093300	479603350	15940	15940	15940	15940	184
660	20240514	093200	476670390	15930	15920	15930	15880	295
661	20240514	093100	471975550	15940	15940	15940	15940	111
662	20240514	093000	470206210	15950	15990	16140	15950	399
663	20240514	092900	463813380	15920	15970	16000	15920	486
664	20240514	092800	456064590	15980	15980	16110	15910	652
665	20240514	092700	445639560	15910	15920	15980	15910	133
666	20240514	092600	443518930	15920	15920	15920	15920	20
667	20240514	092500	443200530	15920	15920	15920	15920	1
668	20240514	092400	443184610	15900	15900	15900	15900	0
669	20240514	092300	443184610	15900	15900	15900	15900	81
670	20240514	092200	441896710	15900	15900	15900	15900	10
671	20240514	092100	441737710	15900	15900	15900	15900	10
672	20240514	092000	441578710	15920	15920	15920	15920	0
673	20240514	091900	441578710	15920	15920	15920	15920	0
674	20240514	091800	441578710	15920	15920	15920	15920	0
675	20240514	091700	441578710	15920	15920	15920	15920	0
676	20240514	091600	441578710	15920	15940	15940	15920	531
677	20240514	091500	433119870	15950	15990	16000	15950	1976
678	20240514	091400	401524350	15960	15990	15990	15960	300
679	20240514	091300	396730350	15990	15930	15990	15930	435
680	20240514	091200	389778910	15950	15970	16000	15950	1362
681	20240514	091100	368021010	16000	15860	16000	15860	306
682	20240514	091000	363127720	15990	15980	15990	15980	120
683	20240514	090900	361209300	15980	15970	16000	15920	581
684	20240514	090800	351935380	16000	16150	16150	15940	1819
685	20240514	090700	322846510	16140	16120	16140	16120	166
686	20240514	090600	320168810	16000	16000	16000	15950	17399
687	20240514	090500	41793810	16000	16000	16000	16000	200
688	20240514	090400	38593810	16000	16000	16000	15870	1787
689	20240514	090300	10040880	16000	15890	16000	15890	300
690	20240514	090200	5246500	15980	15930	15980	15910	160
691	20240514	090100	2692910	15900	15870	15930	15830	140
692	20240514	090000	471000	15700	15700	15700	15700	30