KissMeData/005250/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	184400	429207410	15890	15890	15890	15890	2045
3	20240508	184300	429207410	15890	15890	15890	15890	0
4	20240508	184200	429207410	15890	15890	15890	15890	0
5	20240508	184100	429207410	15890	15890	15890	15890	0
6	20240508	184000	429207410	15890	15890	15890	15890	0
7	20240508	183900	429207410	15890	15890	15890	15890	0
8	20240508	183800	429207410	15890	15890	15890	15890	0
9	20240508	183700	429207410	15890	15890	15890	15890	0
10	20240508	183600	429207410	15890	15890	15890	15890	0
11	20240508	183500	429207410	15890	15890	15890	15890	0
12	20240508	183400	429207410	15890	15890	15890	15890	0
13	20240508	183300	429207410	15890	15890	15890	15890	0
14	20240508	183200	429207410	15890	15890	15890	15890	0
15	20240508	183100	429207410	15890	15890	15890	15890	0
16	20240508	183000	429207410	15890	15890	15890	15890	0
17	20240508	182900	429207410	15890	15890	15890	15890	0
18	20240508	182800	429207410	15890	15890	15890	15890	0
19	20240508	182700	429207410	15890	15890	15890	15890	0
20	20240508	182600	429207410	15890	15890	15890	15890	0
21	20240508	182500	429207410	15890	15890	15890	15890	0
22	20240508	182400	429207410	15890	15890	15890	15890	0
23	20240508	182300	429207410	15890	15890	15890	15890	0
24	20240508	182200	429207410	15890	15890	15890	15890	0
25	20240508	182100	429207410	15890	15890	15890	15890	0
26	20240508	182000	429207410	15890	15890	15890	15890	0
27	20240508	181900	429207410	15890	15890	15890	15890	0
28	20240508	181800	429207410	15890	15890	15890	15890	0
29	20240508	181700	429207410	15890	15890	15890	15890	0
30	20240508	181600	429207410	15890	15890	15890	15890	0
31	20240508	181500	429207410	15890	15890	15890	15890	0
32	20240508	181400	429207410	15890	15890	15890	15890	2045
33	20240508	181300	429207410	15890	15890	15890	15890	0
34	20240508	181200	429207410	15890	15890	15890	15890	0
35	20240508	181100	429207410	15890	15890	15890	15890	0
36	20240508	181000	429207410	15890	15890	15890	15890	0
37	20240508	180900	429207410	15890	15890	15890	15890	0
38	20240508	180800	429207410	15890	15890	15890	15890	0
39	20240508	180700	429207410	15890	15890	15890	15890	0
40	20240508	180600	429207410	15890	15890	15890	15890	0
41	20240508	180500	429207410	15890	15890	15890	15890	0
42	20240508	180400	429207410	15890	15890	15890	15890	0
43	20240508	180300	429207410	15890	15890	15890	15890	0
44	20240508	180200	429207410	15890	15890	15890	15890	0
45	20240508	180100	429207410	15890	15890	15890	15890	0
46	20240508	180000	429207410	15890	15890	15890	15890	0
47	20240508	175900	429207410	15890	15890	15890	15890	0
48	20240508	175800	429207410	15890	15890	15890	15890	0
49	20240508	175700	429207410	15890	15890	15890	15890	0
50	20240508	175600	429207410	15890	15890	15890	15890	0
51	20240508	175500	429207410	15890	15890	15890	15890	0
52	20240508	175400	429207410	15890	15890	15890	15890	0
53	20240508	175300	429207410	15890	15890	15890	15890	0
54	20240508	175200	429207410	15890	15890	15890	15890	0
55	20240508	175100	429207410	15890	15890	15890	15890	0
56	20240508	175000	429207410	15890	15890	15890	15890	0
57	20240508	174900	429207410	15890	15890	15890	15890	0
58	20240508	174800	429207410	15890	15890	15890	15890	0
59	20240508	174700	429207410	15890	15890	15890	15890	0
60	20240508	174600	429207410	15890	15890	15890	15890	0
61	20240508	174500	429207410	15890	15890	15890	15890	0
62	20240508	174400	429207410	15890	15890	15890	15890	2045
63	20240508	174300	429207410	15890	15890	15890	15890	0
64	20240508	174200	429207410	15890	15890	15890	15890	0
65	20240508	174100	429207410	15890	15890	15890	15890	0
66	20240508	174000	429207410	15890	15890	15890	15890	0
67	20240508	173900	429207410	15890	15890	15890	15890	0
68	20240508	173800	429207410	15890	15890	15890	15890	0
69	20240508	173700	429207410	15890	15890	15890	15890	0
70	20240508	173600	429207410	15890	15890	15890	15890	0
71	20240508	173500	429207410	15890	15890	15890	15890	0
72	20240508	173400	429207410	15890	15890	15890	15890	0
73	20240508	173300	429207410	15890	15890	15890	15890	0
74	20240508	173200	429207410	15890	15890	15890	15890	0
75	20240508	173100	429207410	15890	15890	15890	15890	0
76	20240508	173000	429207410	15890	15890	15890	15890	0
77	20240508	172900	429207410	15890	15890	15890	15890	0
78	20240508	172800	429207410	15890	15890	15890	15890	0
79	20240508	172700	429207410	15890	15890	15890	15890	0
80	20240508	172600	429207410	15890	15890	15890	15890	0
81	20240508	172500	429207410	15890	15890	15890	15890	0
82	20240508	172400	429207410	15890	15890	15890	15890	0
83	20240508	172300	429207410	15890	15890	15890	15890	0
84	20240508	172200	429207410	15890	15890	15890	15890	0
85	20240508	172100	429207410	15890	15890	15890	15890	0
86	20240508	172000	429207410	15890	15890	15890	15890	0
87	20240508	171900	429207410	15890	15890	15890	15890	0
88	20240508	171800	429207410	15890	15890	15890	15890	0
89	20240508	171700	429207410	15890	15890	15890	15890	0
90	20240508	171600	429207410	15890	15890	15890	15890	0
91	20240508	171500	429207410	15890	15890	15890	15890	0
92	20240508	171400	429207410	15890	15890	15890	15890	2045
93	20240508	171300	429207410	15890	15890	15890	15890	0
94	20240508	171200	429207410	15890	15890	15890	15890	0
95	20240508	171100	429207410	15890	15890	15890	15890	0
96	20240508	171000	429207410	15890	15890	15890	15890	0
97	20240508	170900	429207410	15890	15890	15890	15890	0
98	20240508	170800	429207410	15890	15890	15890	15890	0
99	20240508	170700	429207410	15890	15890	15890	15890	0
100	20240508	170600	429207410	15890	15890	15890	15890	0
101	20240508	170500	429207410	15890	15890	15890	15890	0
102	20240508	170400	429207410	15890	15890	15890	15890	0
103	20240508	170300	429207410	15890	15890	15890	15890	0
104	20240508	170200	429207410	15890	15890	15890	15890	0
105	20240508	170100	429207410	15890	15890	15890	15890	0
106	20240508	170000	429207410	15890	15890	15890	15890	0
107	20240508	165900	429207410	15890	15890	15890	15890	0
108	20240508	165800	429207410	15890	15890	15890	15890	0
109	20240508	165700	429207410	15890	15890	15890	15890	0
110	20240508	165600	429207410	15890	15890	15890	15890	0
111	20240508	165500	429207410	15890	15890	15890	15890	0
112	20240508	165400	429207410	15890	15890	15890	15890	0
113	20240508	165300	429207410	15890	15890	15890	15890	0
114	20240508	165200	429207410	15890	15890	15890	15890	0
115	20240508	165100	429207410	15890	15890	15890	15890	0
116	20240508	165000	429207410	15890	15890	15890	15890	0
117	20240508	164900	429207410	15890	15890	15890	15890	0
118	20240508	164800	429207410	15890	15890	15890	15890	0
119	20240508	164700	429207410	15890	15890	15890	15890	0
120	20240508	164600	429207410	15890	15890	15890	15890	0
121	20240508	164500	429207410	15890	15890	15890	15890	0
122	20240508	164400	429207410	15890	15890	15890	15890	2045
123	20240508	164300	429207410	15890	15890	15890	15890	0
124	20240508	164200	429207410	15890	15890	15890	15890	0
125	20240508	164100	429207410	15890	15890	15890	15890	0
126	20240508	164000	429207410	15890	15890	15890	15890	0
127	20240508	163900	429207410	15890	15890	15890	15890	0
128	20240508	163800	429207410	15890	15890	15890	15890	0
129	20240508	163700	429207410	15890	15890	15890	15890	0
130	20240508	163600	429207410	15890	15890	15890	15890	0
131	20240508	163500	429207410	15890	15890	15890	15890	0
132	20240508	163400	429207410	15890	15890	15890	15890	0
133	20240508	163300	429207410	15890	15890	15890	15890	0
134	20240508	163200	429207410	15890	15890	15890	15890	0
135	20240508	163100	429207410	15890	15890	15890	15890	0
136	20240508	163000	429207410	15890	15890	15890	15890	0
137	20240508	162900	429207410	15890	15890	15890	15890	0
138	20240508	162800	429207410	15890	15890	15890	15890	0
139	20240508	162700	429207410	15890	15890	15890	15890	0
140	20240508	162600	429207410	15890	15890	15890	15890	0
141	20240508	162500	429207410	15890	15890	15890	15890	0
142	20240508	162400	429207410	15890	15890	15890	15890	0
143	20240508	162300	429207410	15890	15890	15890	15890	0
144	20240508	162200	429207410	15890	15890	15890	15890	0
145	20240508	162100	429207410	15890	15890	15890	15890	0
146	20240508	162000	429207410	15890	15890	15890	15890	0
147	20240508	161900	429207410	15890	15890	15890	15890	0
148	20240508	161800	429207410	15890	15890	15890	15890	0
149	20240508	161700	429207410	15890	15890	15890	15890	0
150	20240508	161600	429207410	15890	15890	15890	15890	0
151	20240508	161500	429207410	15890	15890	15890	15890	0
152	20240508	161400	429207410	15890	15890	15890	15890	2045
153	20240508	161300	429207410	15890	15890	15890	15890	0
154	20240508	161200	429207410	15890	15890	15890	15890	0
155	20240508	161100	429207410	15890	15890	15890	15890	0
156	20240508	161000	429207410	15890	15890	15890	15890	0
157	20240508	160900	429207410	15890	15890	15890	15890	0
158	20240508	160800	429207410	15890	15890	15890	15890	0
159	20240508	160700	429207410	15890	15890	15890	15890	0
160	20240508	160600	429207410	15890	15890	15890	15890	0
161	20240508	160500	429207410	15890	15890	15890	15890	0
162	20240508	160400	429207410	15890	15890	15890	15890	0
163	20240508	160300	429207410	15890	15890	15890	15890	0
164	20240508	160200	429207410	15890	15890	15890	15890	0
165	20240508	160100	429207410	15890	15890	15890	15890	0
166	20240508	160000	429207410	15890	15890	15890	15890	0
167	20240508	155900	429207410	15890	15890	15890	15890	0
168	20240508	155800	429207410	15890	15890	15890	15890	0
169	20240508	155700	429207410	15890	15890	15890	15890	0
170	20240508	155600	429207410	15890	15890	15890	15890	0
171	20240508	155500	429207410	15890	15890	15890	15890	0
172	20240508	155400	429207410	15890	15890	15890	15890	0
173	20240508	155300	429207410	15890	15890	15890	15890	0
174	20240508	155200	429207410	15890	15890	15890	15890	0
175	20240508	155100	429207410	15890	15890	15890	15890	0
176	20240508	155000	429207410	15890	15890	15890	15890	0
177	20240508	154900	429207410	15890	15890	15890	15890	0
178	20240508	154800	429207410	15890	15890	15890	15890	0
179	20240508	154700	429207410	15890	15890	15890	15890	0
180	20240508	154600	429207410	15890	15890	15890	15890	0
181	20240508	154500	429207410	15890	15890	15890	15890	0
182	20240508	154400	429207410	15890	15890	15890	15890	2045
183	20240508	154300	429207410	15890	15890	15890	15890	0
184	20240508	154200	429207410	15890	15890	15890	15890	0
185	20240508	154100	429207410	15890	15890	15890	15890	0
186	20240508	154000	429207410	15890	15890	15890	15890	0
187	20240508	153900	429207410	15890	15890	15890	15890	0
188	20240508	153800	429207410	15890	15890	15890	15890	0
189	20240508	153700	429207410	15890	15890	15890	15890	0
190	20240508	153600	429207410	15890	15890	15890	15890	0
191	20240508	153500	429207410	15890	15890	15890	15890	0
192	20240508	153400	429207410	15890	15890	15890	15890	0
193	20240508	153300	429207410	15890	15890	15890	15890	0
194	20240508	153200	429207410	15890	15890	15890	15890	0
195	20240508	153100	429207410	15890	15890	15890	15890	0
196	20240508	153000	429207410	15890	15890	15890	15890	2045
197	20240508	152900	396712360	15880	15880	15880	15880	0
198	20240508	152800	396712360	15880	15880	15880	15880	0
199	20240508	152700	396712360	15880	15880	15880	15880	0
200	20240508	152600	396712360	15880	15880	15880	15880	0
201	20240508	152500	396712360	15880	15880	15880	15880	0
202	20240508	152400	396712360	15880	15880	15880	15880	0
203	20240508	152300	396712360	15880	15880	15880	15880	0
204	20240508	152200	396712360	15880	15880	15880	15880	0
205	20240508	152100	396712360	15880	15880	15880	15880	0
206	20240508	152000	396712360	15880	15880	15880	15880	0
207	20240508	151900	396712360	15880	15880	15880	15880	0
208	20240508	151800	396712360	15880	15880	15880	15880	5
209	20240508	151700	396632960	15870	15860	15870	15850	59
210	20240508	151600	395697270	15860	15860	15860	15860	7
211	20240508	151500	395586250	15860	15860	15870	15850	52
212	20240508	151400	394761640	15870	15860	15870	15860	70
213	20240508	151300	393650830	15920	15860	15920	15860	89
214	20240508	151200	392236350	15860	15850	15860	15850	42
215	20240508	151100	391570550	15850	15850	15850	15850	49
216	20240508	151000	390793900	15840	15850	15850	15840	12
217	20240508	150900	390603760	15850	15890	15900	15850	31
218	20240508	150800	390111620	15890	15840	15890	15840	89
219	20240508	150700	388700730	15840	15850	15860	15840	105
220	20240508	150600	387036500	15850	15850	15850	15850	38
221	20240508	150500	386434200	15860	15860	15860	15850	67
222	20240508	150400	385371980	15850	15850	15850	15850	40
223	20240508	150300	384737980	15850	15850	15860	15850	47
224	20240508	150200	383992960	15850	15860	15860	15850	12
225	20240508	150100	383802700	15850	15860	15860	15850	23
226	20240508	150000	383437980	15850	15850	15860	15850	41
227	20240508	145900	382788080	15860	15870	15870	15850	113
228	20240508	145800	380995290	15870	15860	15900	15860	110
229	20240508	145700	379248800	15850	15860	15870	15850	31
230	20240508	145600	378756980	15850	15860	15860	15850	40
231	20240508	145500	378122910	15860	15860	15860	15850	34
232	20240508	145400	377583680	15850	15850	15860	15840	51
233	20240508	145300	376775650	15850	15850	15850	15850	44
234	20240508	145200	376078250	15840	15850	15850	15840	8
235	20240508	145100	375951460	15860	15850	15860	15840	45
236	20240508	145000	375238240	15860	15840	15860	15840	187
237	20240508	144900	372274650	15840	15840	15840	15840	41
238	20240508	144800	371625210	15840	15840	15850	15840	11
239	20240508	144700	371450940	15840	15840	15850	15840	50
240	20240508	144600	370658930	15840	15840	15840	15840	41
241	20240508	144500	370009490	15830	15850	15850	15830	12
242	20240508	144400	369819390	15850	15870	15870	15850	22
243	20240508	144300	369470600	15870	15840	15870	15840	45
244	20240508	144200	368757360	15850	15870	15870	15850	18
245	20240508	144100	368471960	15850	15850	15860	15850	50
246	20240508	144000	367679430	15850	15850	15850	15840	46
247	20240508	143900	366950340	15850	15870	15870	15850	34
248	20240508	143800	366411040	15870	15880	15880	15870	12
249	20240508	143700	366220490	15880	15910	15910	15860	80
250	20240508	143600	364951010	15900	15860	15900	15860	307
251	20240508	143500	360076770	15850	15830	15850	15830	77
252	20240508	143400	358857310	15840	15830	15840	15830	74
253	20240508	143300	357685210	15820	15820	15830	15820	13
254	20240508	143200	357479540	15830	15840	15840	15830	35
255	20240508	143100	356925470	15830	15820	15830	15820	55
256	20240508	143000	356055220	15820	15830	15830	15820	68
257	20240508	142900	354978920	15830	15830	15830	15830	6
258	20240508	142800	354883940	15830	15830	15830	15830	16
259	20240508	142700	354630660	15860	15820	15860	15820	52
260	20240508	142600	353807510	15830	15830	15830	15820	44
261	20240508	142500	353111010	15830	15830	15840	15830	47
262	20240508	142400	352366980	15830	15830	15830	15820	14
263	20240508	142300	352145430	15830	15820	15860	15820	54
264	20240508	142200	351290320	15830	15830	15830	15820	71
265	20240508	142100	350166450	15830	15830	15830	15830	87
266	20240508	142000	348789240	15840	15840	15840	15830	48
267	20240508	141900	348029280	15840	15840	15850	15840	49
268	20240508	141800	347253090	15840	15840	15840	15840	44
269	20240508	141700	346556130	15840	15840	15840	15840	46
270	20240508	141600	345827490	15840	15850	15850	15840	12
271	20240508	141500	345637400	15860	15830	15870	15830	47
272	20240508	141400	344892830	15830	15830	15850	15830	18
273	20240508	141300	344607780	15830	15830	15830	15830	55
274	20240508	141200	343737130	15830	15840	15840	15830	42
275	20240508	141100	343072190	15840	15830	15840	15830	74
276	20240508	141000	341900720	15830	15830	15830	15830	15
277	20240508	140900	341663270	15830	15830	15840	15830	45
278	20240508	140800	340950820	15830	15840	15850	15830	42
279	20240508	140700	340285830	15840	15830	15840	15830	49
280	20240508	140600	339509700	15840	15840	15850	15830	52
281	20240508	140500	338686390	15840	15840	15840	15840	11
282	20240508	140400	338512150	15850	15850	15860	15850	18
283	20240508	140300	338226780	15840	15840	15850	15840	85
284	20240508	140200	336880260	15840	15850	15850	15840	46
285	20240508	140100	336151600	15840	15850	15850	15840	42
286	20240508	140000	335486040	15850	15850	15850	15850	10
287	20240508	135900	335327540	15850	15850	15850	15850	50
288	20240508	135800	334535040	15850	15850	15850	15850	43
289	20240508	135700	333853490	15860	15860	15870	15850	19
290	20240508	135600	333552230	15860	15850	15860	15850	50
291	20240508	135500	332759660	15860	15850	15860	15850	13
292	20240508	135400	332553540	15850	15850	15850	15850	44
293	20240508	135300	331856140	15850	15850	15850	15850	53
294	20240508	135200	331016090	15860	15860	15860	15850	42
295	20240508	135100	330350030	15880	15860	15880	15850	23
296	20240508	135000	329985130	15860	15860	15870	15860	48
297	20240508	134900	329223840	15860	15860	15860	15860	41
298	20240508	134800	328573580	15860	15870	15870	15860	34
299	20240508	134700	328034320	15870	15870	15870	15860	44
300	20240508	134600	327336090	15870	15870	15870	15870	3
301	20240508	134500	327288480	15870	15870	15880	15870	54
302	20240508	134400	326431460	15870	15870	15880	15870	41
303	20240508	134300	325780740	15870	15860	15870	15860	59
304	20240508	134200	324844790	15860	15870	15870	15860	27
305	20240508	134100	324416360	15870	15870	15870	15870	13
306	20240508	134000	324210050	15870	15880	15880	15870	59
307	20240508	133900	323273630	15880	15890	15890	15880	16
308	20240508	133800	323019400	15880	15870	15880	15870	68
309	20240508	133700	321940160	15880	15870	15880	15870	49
310	20240508	133600	321162390	15880	15880	15880	15870	26
311	20240508	133500	320749540	15870	15880	15880	15870	33
312	20240508	133400	320225590	15870	15920	15920	15870	5
313	20240508	133300	320146170	15920	15900	15920	15880	86
314	20240508	133200	318779260	15920	15920	15930	15890	105
315	20240508	133100	317109170	15890	15890	15930	15880	79
316	20240508	133000	315853090	15890	15890	15890	15890	208
317	20240508	132900	312547970	15890	15860	15890	15860	85
318	20240508	132800	311199400	15860	15860	15870	15860	53
319	20240508	132700	310358700	15870	15870	15870	15870	3
320	20240508	132600	310311090	15870	15870	15870	15870	72
321	20240508	132500	309168450	15880	15870	15880	15870	51
322	20240508	132400	308359060	15870	15880	15880	15870	31
323	20240508	132300	307867010	15870	15870	15870	15870	35
324	20240508	132200	307311560	15870	15870	15870	15870	3
325	20240508	132100	307263950	15870	15870	15870	15870	32
326	20240508	132000	306756110	15890	15890	15890	15890	0
327	20240508	131900	306756110	15890	15870	15940	15870	113
328	20240508	131800	304960460	15880	15880	15880	15870	67
329	20240508	131700	303896830	15870	15870	15870	15870	2
330	20240508	131600	303865090	15870	15870	15870	15870	32
331	20240508	131500	303357250	15870	15870	15870	15870	35
332	20240508	131400	302801800	15870	15870	15870	15870	32
333	20240508	131300	302293960	15890	15890	15890	15890	0
334	20240508	131200	302293960	15890	15880	15900	15880	310
335	20240508	131100	297365750	15880	15880	15890	15880	113
336	20240508	131000	295571290	15880	15880	15880	15880	34
337	20240508	130900	295031370	15880	15880	15880	15880	74
338	20240508	130800	293856250	15880	15880	15880	15880	3
339	20240508	130700	293808610	15880	15880	15880	15880	32
340	20240508	130600	293300450	15880	15900	15900	15880	40
341	20240508	130500	292664790	15890	15890	15890	15890	34
342	20240508	130400	292124530	15890	15890	15890	15890	35
343	20240508	130300	291568380	15890	15900	15900	15890	5
344	20240508	130200	291488900	15890	15900	15900	15890	41
345	20240508	130100	290837320	15900	15890	15900	15890	40
346	20240508	130000	290201670	15900	15900	15900	15890	45
347	20240508	125900	289486500	15890	15890	15890	15890	34
348	20240508	125800	288946240	15890	15890	15890	15890	0
349	20240508	125700	288946240	15890	15890	15890	15890	15
350	20240508	125600	288707890	15890	15900	15900	15890	34
351	20240508	125500	288167310	15900	15890	15900	15890	35
352	20240508	125400	287610820	15890	15890	15900	15890	77
353	20240508	125300	286387100	15900	15900	15900	15900	3
354	20240508	125200	286339400	15900	15890	15900	15890	14
355	20240508	125100	286116820	15900	15910	15920	15900	46
356	20240508	125000	285385290	15910	15910	15910	15900	90
357	20240508	124900	283953910	15910	15910	15920	15910	7
358	20240508	124800	283842530	15900	15910	15920	15900	61
359	20240508	124700	282872460	15910	15910	15910	15910	53
360	20240508	124600	282029230	15910	15910	15910	15910	18
361	20240508	124500	281742850	15910	15940	15940	15910	35
362	20240508	124400	281185650	15920	15920	15940	15920	40
363	20240508	124300	280548790	15920	15940	15940	15920	9
364	20240508	124200	280405410	15910	15940	15940	15910	13
365	20240508	124100	280198280	15920	15920	15940	15910	38
366	20240508	124000	279593310	15920	15920	15930	15910	41
367	20240508	123900	278940550	15910	15900	15930	15900	107
368	20240508	123800	277237510	15900	15910	15910	15900	31
369	20240508	123700	276744600	15920	15920	15920	15910	3
370	20240508	123600	276696850	15930	15940	15940	15910	12
371	20240508	123500	276505750	15920	15920	15920	15910	37
372	20240508	123400	275916720	15940	15930	15940	15910	39
373	20240508	123300	275295470	15930	15930	15930	15910	20
374	20240508	123200	274976940	15930	15930	15930	15910	23
375	20240508	123100	274610600	15920	15920	15920	15900	57
376	20240508	123000	273703210	15940	15930	15940	15930	31
377	20240508	122900	273209300	15930	15930	15940	15930	21
378	20240508	122800	272874730	15930	15930	15940	15930	50
379	20240508	122700	272078190	15930	15930	15930	15930	36
380	20240508	122600	271504710	15930	15930	15930	15930	40
381	20240508	122500	270867510	15930	15930	15930	15910	5
382	20240508	122400	270787880	15940	15920	15940	15910	40
383	20240508	122300	270150770	15930	15920	15930	15920	8
384	20240508	122200	270023360	15920	15920	15920	15910	37
385	20240508	122100	269434670	15940	15920	15940	15920	42
386	20240508	122000	268765890	15950	15910	15950	15910	10
387	20240508	121900	268606510	15910	15910	15930	15910	286
388	20240508	121800	264052700	15900	15910	15920	15900	43
389	20240508	121700	263368950	15890	15920	15920	15890	36
390	20240508	121600	262796540	15910	15900	15920	15900	43
391	20240508	121500	262112750	15910	15890	15920	15890	32
392	20240508	121400	261603930	15900	15890	15900	15890	37
393	20240508	121300	261015950	15900	15900	15900	15900	12
394	20240508	121200	260825150	15890	15900	15900	15890	37
395	20240508	121100	260237170	15890	15890	15890	15890	29
396	20240508	121000	259776360	15890	15900	15900	15890	77
397	20240508	120900	258552730	15890	15900	15900	15890	37
398	20240508	120800	257964750	15890	15900	15900	15890	40
399	20240508	120700	257329100	15900	15900	15900	15900	15
400	20240508	120600	257090600	15910	15890	15910	15890	4
401	20240508	120500	257027010	15890	15890	15900	15890	96
402	20240508	120400	255501520	15900	15890	15900	15890	64
403	20240508	120300	254484550	15880	15890	15890	15880	55
404	20240508	120200	253610940	15890	15890	15890	15880	28
405	20240508	120100	253166030	15900	15900	15900	15890	12
406	20240508	120000	252975260	15890	15900	15900	15890	35
407	20240508	115900	252419080	15900	15890	15900	15890	35
408	20240508	115800	251862920	15900	15910	15910	15900	5
409	20240508	115700	251783410	15910	15900	15910	15900	44
410	20240508	115600	251083730	15890	15920	15920	15890	16
411	20240508	115500	250829190	15900	15900	15930	15900	91
412	20240508	115400	249381160	15890	15900	15900	15890	49
413	20240508	115300	248602400	15900	15900	15910	15900	38
414	20240508	115200	247998160	15900	15910	15910	15900	4
415	20240508	115100	247934540	15900	15910	15920	15900	191
416	20240508	115000	244897040	15910	15910	15920	15910	40
417	20240508	114900	244260590	15920	15910	15920	15910	35
418	20240508	114800	243703690	15910	15910	15910	15900	34
419	20240508	114700	243162760	15910	15910	15930	15910	285
420	20240508	114600	238628380	15910	15920	15920	15910	10
421	20240508	114500	238469230	15910	15900	15910	15900	290
422	20240508	114400	233858220	15920	15910	15920	15910	343
423	20240508	114300	228399040	15930	15920	15930	15920	99
424	20240508	114200	226822950	15930	15920	15930	15920	286
425	20240508	114100	222269780	15920	15950	15950	15910	1317
426	20240508	114000	201302950	15940	15950	15950	15940	79
427	20240508	113900	200043390	15950	15960	15960	15950	30
428	20240508	113800	199564680	15960	15970	15970	15950	18
429	20240508	113700	199277400	15960	15960	15960	15960	28
430	20240508	113600	198830520	15960	15970	15970	15950	30
431	20240508	113500	198351560	15970	15980	15980	15970	13
432	20240508	113400	198143900	15980	15990	15990	15980	22
433	20240508	113300	197792320	16010	15990	16020	15980	225
434	20240508	113200	194193150	16000	16030	16030	16000	372
435	20240508	113100	188238620	16020	16040	16040	16020	38
436	20240508	113000	187629840	16030	16030	16030	16030	35
437	20240508	112900	187068790	16040	16030	16040	16010	87
438	20240508	112800	185674160	16030	16030	16030	16030	67
439	20240508	112700	184600150	16030	16030	16030	16020	144
440	20240508	112600	182292150	16020	16030	16030	16020	116
441	20240508	112500	180433010	16030	16030	16030	16020	84
442	20240508	112400	179086810	16030	16030	16030	16020	134
443	20240508	112300	176939110	16030	16010	16030	16010	94
444	20240508	112200	175432490	16020	16030	16030	16020	127
445	20240508	112100	173396870	16030	16030	16030	16020	105
446	20240508	112000	171714050	16030	16030	16030	16020	103
447	20240508	111900	170063310	16030	16030	16030	16020	92
448	20240508	111800	168588890	16030	16020	16030	16020	75
449	20240508	111700	167386860	16020	16030	16030	16020	113
450	20240508	111600	165575640	16030	16030	16030	16020	119
451	20240508	111500	163668390	16030	16030	16030	16010	119
452	20240508	111400	161761530	16030	16020	16030	16020	127
453	20240508	111300	159726110	16030	16030	16030	16030	83
454	20240508	111200	158395620	16020	16020	16030	16020	105
455	20240508	111100	156713130	16020	16030	16030	16020	64
456	20240508	111000	155687450	16030	16030	16030	16020	110
457	20240508	110900	153924520	16030	16020	16030	16020	114
458	20240508	110800	152097400	16020	16030	16030	16020	87
459	20240508	110700	150702840	16030	16030	16030	16020	181
460	20240508	110600	147801760	16030	16030	16030	16010	352
461	20240508	110500	142159630	16030	16030	16030	16020	103
462	20240508	110400	140508900	16030	16030	16030	16020	99
463	20240508	110300	138921940	16030	16030	16030	16030	82
464	20240508	110200	137607480	16030	16030	16030	16020	106
465	20240508	110100	135908390	16030	16030	16030	16030	84
466	20240508	110000	134561870	16030	16030	16030	16030	90
467	20240508	105900	133119170	16030	16010	16030	16010	111
468	20240508	105800	131340070	16030	16020	16030	16010	133
469	20240508	105700	129208960	16020	16020	16020	16020	104
470	20240508	105600	127542880	16020	16020	16020	15990	278
471	20240508	105500	123093840	16020	16020	16020	16010	100
472	20240508	105400	121491880	16030	16020	16030	16010	95
473	20240508	105300	119969350	16020	16010	16020	16010	89
474	20240508	105200	118543610	16020	16010	16020	16010	114
475	20240508	105100	116717370	16020	16010	16020	16000	99
476	20240508	105000	115132090	16010	16010	16010	15990	137
477	20240508	104900	112939950	16010	15990	16010	15990	104
478	20240508	104800	111275140	16000	16010	16010	15990	94
479	20240508	104700	109770570	16000	16010	16020	15990	139
480	20240508	104600	107545290	16020	16020	16020	15990	102
481	20240508	104500	105912480	16020	16020	16020	15990	100
482	20240508	104400	104310980	16020	16020	16020	16000	114
483	20240508	104300	102485100	16020	16010	16020	15990	78
484	20240508	104200	101236680	16000	16000	16020	16000	83
485	20240508	104100	99907390	16010	16000	16010	15990	70
486	20240508	104000	98787390	16000	16000	16000	15990	77
487	20240508	103900	97555420	16000	15990	16000	15970	235
488	20240508	103800	93795480	15990	16030	16030	15950	896
489	20240508	103700	79477820	16030	16020	16030	16020	528
490	20240508	103600	71017740	16020	16010	16020	16010	90
491	20240508	103500	69576660	16010	16000	16010	16000	109
492	20240508	103400	67832180	16000	15970	16010	15940	1113
493	20240508	103300	50032280	15940	15940	15950	15930	114
494	20240508	103200	48214830	15950	15940	15950	15930	116
495	20240508	103100	46365710	15940	15940	15980	15930	394
496	20240508	103000	40079190	15940	15930	15940	15930	83
497	20240508	102900	38756340	15920	15930	15930	15920	4
498	20240508	102800	38692640	15920	15920	15930	15920	8
499	20240508	102700	38565240	15920	15930	15930	15920	11
500	20240508	102600	38390020	15920	15930	15930	15920	3
501	20240508	102500	38342240	15930	15930	15930	15930	7
502	20240508	102400	38230730	15930	15930	15930	15930	4
503	20240508	102300	38167010	15930	15930	15930	15930	1
504	20240508	102200	38151080	15930	15950	15960	15930	154
505	20240508	102100	35696260	15960	15950	15960	15950	2
506	20240508	102000	35664350	15960	15950	15960	15950	15
507	20240508	101900	35425050	15960	15950	15960	15950	9
508	20240508	101800	35281450	15950	15950	15950	15950	2
509	20240508	101700	35249550	15950	15970	15970	15950	10
510	20240508	101600	35089960	15970	15950	15970	15950	48
511	20240508	101500	34324270	15950	15950	15960	15950	41
512	20240508	101400	33670300	15940	15930	15940	15930	215
513	20240508	101300	30243640	15920	15920	15920	15920	41
514	20240508	101200	29590920	15920	15920	15920	15920	4
515	20240508	101100	29527240	15920	15910	15920	15910	9
516	20240508	101000	29383980	15920	15910	15920	15910	9
517	20240508	100900	29240710	15920	15920	15920	15910	49
518	20240508	100800	28460760	15930	15930	15930	15930	4
519	20240508	100700	28397040	15930	15930	15930	15930	2
520	20240508	100600	28365180	15920	15930	15930	15920	72
521	20240508	100500	27218230	15920	15930	15930	15920	3
522	20240508	100400	27170450	15930	15930	15930	15930	2
523	20240508	100300	27138590	15930	15930	15930	15930	1
524	20240508	100200	27122660	15930	15930	15930	15930	4
525	20240508	100100	27058940	15930	15930	15930	15930	6
526	20240508	100000	26963360	15930	15930	15930	15930	4
527	20240508	095900	26899640	15930	15930	15930	15930	3
528	20240508	095800	26851850	15930	15930	15930	15930	2
529	20240508	095700	26819990	15930	15930	15930	15930	2
530	20240508	095600	26788130	15930	15930	15930	15930	4
531	20240508	095500	26724410	15930	15930	15930	15930	3
532	20240508	095400	26676620	15930	15930	15930	15930	3
533	20240508	095300	26628830	15930	15920	15930	15920	2
534	20240508	095200	26596980	15930	15930	15930	15920	36
535	20240508	095100	26023840	15930	15930	15930	15930	5
536	20240508	095000	25944190	15930	15920	15930	15920	72
537	20240508	094900	24797370	15920	15920	15920	15920	129
538	20240508	094800	22743690	15920	15920	15920	15920	5
539	20240508	094700	22664090	15900	15910	15920	15900	206
540	20240508	094600	19388550	15920	15910	15920	15910	39
541	20240508	094500	18767980	15920	15930	15930	15920	17
542	20240508	094400	18497300	15930	15930	15930	15930	3
543	20240508	094300	18449510	15930	15930	15930	15930	6
544	20240508	094200	18353930	15930	15930	15930	15930	1
545	20240508	094100	18338000	15930	15920	15930	15920	45
546	20240508	094000	17621530	15930	15930	15930	15930	10
547	20240508	093900	17462230	15930	15930	15930	15930	9
548	20240508	093800	17318860	15930	15920	15930	15920	50
549	20240508	093700	16522700	15930	15930	15930	15930	12
550	20240508	093600	16331540	15930	15930	15930	15930	3
551	20240508	093500	16283750	15930	15930	15930	15930	1
552	20240508	093400	16267820	15930	15920	15930	15920	58
553	20240508	093300	15344440	15930	15930	15930	15930	7
554	20240508	093200	15232930	15930	15930	15930	15930	11
555	20240508	093100	15057700	15920	15920	15930	15920	65
556	20240508	093000	14022870	15920	15930	15940	15920	31
557	20240508	092900	13529270	15930	15930	15930	15930	4
558	20240508	092800	13465550	15930	15940	15940	15930	27
559	20240508	092700	13035210	15940	15980	15980	15940	85
560	20240508	092600	11680270	15930	15930	15930	15930	3
561	20240508	092500	11632480	15940	15930	15940	15930	72
562	20240508	092400	10484830	15940	15930	15940	15930	43
563	20240508	092300	9799830	15940	15940	15940	15940	1
564	20240508	092200	9783890	15960	15960	15960	15960	0
565	20240508	092100	9783890	15960	15970	15970	15960	40
566	20240508	092000	9145470	15960	15960	15960	15960	0
567	20240508	091900	9145470	15960	15960	15960	15960	0
568	20240508	091800	9145470	15960	15960	15960	15960	0
569	20240508	091700	9145470	15960	15930	15970	15930	17
570	20240508	091600	8874200	15960	15930	15990	15930	184
571	20240508	091500	5936350	15940	15940	15940	15940	1
572	20240508	091400	5920410	15980	15940	15980	15940	2
573	20240508	091300	5888490	15980	15980	15980	15980	0
574	20240508	091200	5888490	15980	15940	15980	15940	102
575	20240508	091100	4262570	15970	15970	15970	15970	0
576	20240508	091000	4262570	15970	15970	15970	15970	0
577	20240508	090900	4262570	15970	15970	15970	15970	0
578	20240508	090800	4262570	15970	16000	16000	15970	36
579	20240508	090700	3686600	16010	16010	16010	16010	0
580	20240508	090600	3686600	16010	16010	16010	16010	0
581	20240508	090500	3686600	16010	16010	16010	16010	1
582	20240508	090400	3670590	16020	16020	16020	16020	0
583	20240508	090300	3670590	16020	16020	16020	16020	12
584	20240508	090200	3478350	16020	16000	16020	16000	10
585	20240508	090100	3318210	16030	16030	16030	16030	0
586	20240508	090000	3318210	16030	16030	16030	16030	207