KissMeData/003540/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	184000	569050080	15570	15570	15570	15570	651
3	20240509	183900	569050080	15570	15570	15570	15570	0
4	20240509	183800	569050080	15570	15570	15570	15570	0
5	20240509	183700	569050080	15570	15570	15570	15570	0
6	20240509	183600	569050080	15570	15570	15570	15570	0
7	20240509	183500	569050080	15570	15570	15570	15570	0
8	20240509	183400	569050080	15570	15570	15570	15570	0
9	20240509	183300	569050080	15570	15570	15570	15570	0
10	20240509	183200	569050080	15570	15570	15570	15570	0
11	20240509	183100	569050080	15570	15570	15570	15570	0
12	20240509	183000	569050080	15570	15570	15570	15570	0
13	20240509	182900	569050080	15570	15570	15570	15570	0
14	20240509	182800	569050080	15570	15570	15570	15570	0
15	20240509	182700	569050080	15570	15570	15570	15570	0
16	20240509	182600	569050080	15570	15570	15570	15570	0
17	20240509	182500	569050080	15570	15570	15570	15570	0
18	20240509	182400	569050080	15570	15570	15570	15570	0
19	20240509	182300	569050080	15570	15570	15570	15570	0
20	20240509	182200	569050080	15570	15570	15570	15570	0
21	20240509	182100	569050080	15570	15570	15570	15570	0
22	20240509	182000	569050080	15570	15570	15570	15570	0
23	20240509	181900	569050080	15570	15570	15570	15570	0
24	20240509	181800	569050080	15570	15570	15570	15570	0
25	20240509	181700	569050080	15570	15570	15570	15570	0
26	20240509	181600	569050080	15570	15570	15570	15570	0
27	20240509	181500	569050080	15570	15570	15570	15570	0
28	20240509	181400	569050080	15570	15570	15570	15570	0
29	20240509	181300	569050080	15570	15570	15570	15570	0
30	20240509	181200	569050080	15570	15570	15570	15570	0
31	20240509	181100	569050080	15570	15570	15570	15570	0
32	20240509	181000	569050080	15570	15570	15570	15570	651
33	20240509	180900	569050080	15570	15570	15570	15570	0
34	20240509	180800	569050080	15570	15570	15570	15570	0
35	20240509	180700	569050080	15570	15570	15570	15570	0
36	20240509	180600	569050080	15570	15570	15570	15570	0
37	20240509	180500	569050080	15570	15570	15570	15570	0
38	20240509	180400	569050080	15570	15570	15570	15570	0
39	20240509	180300	569050080	15570	15570	15570	15570	0
40	20240509	180200	569050080	15570	15570	15570	15570	0
41	20240509	180100	569050080	15570	15570	15570	15570	0
42	20240509	180000	569050080	15570	15570	15570	15570	0
43	20240509	175900	569050080	15570	15570	15570	15570	0
44	20240509	175800	569050080	15570	15570	15570	15570	0
45	20240509	175700	569050080	15570	15570	15570	15570	0
46	20240509	175600	569050080	15570	15570	15570	15570	0
47	20240509	175500	569050080	15570	15570	15570	15570	0
48	20240509	175400	569050080	15570	15570	15570	15570	0
49	20240509	175300	569050080	15570	15570	15570	15570	0
50	20240509	175200	569050080	15570	15570	15570	15570	0
51	20240509	175100	569050080	15570	15570	15570	15570	0
52	20240509	175000	569050080	15570	15570	15570	15570	0
53	20240509	174900	569050080	15570	15570	15570	15570	0
54	20240509	174800	569050080	15570	15570	15570	15570	0
55	20240509	174700	569050080	15570	15570	15570	15570	0
56	20240509	174600	569050080	15570	15570	15570	15570	0
57	20240509	174500	569050080	15570	15570	15570	15570	0
58	20240509	174400	569050080	15570	15570	15570	15570	0
59	20240509	174300	569050080	15570	15570	15570	15570	0
60	20240509	174200	569050080	15570	15570	15570	15570	0
61	20240509	174100	569050080	15570	15570	15570	15570	0
62	20240509	174000	569050080	15570	15570	15570	15570	651
63	20240509	173900	569050080	15570	15570	15570	15570	0
64	20240509	173800	569050080	15570	15570	15570	15570	0
65	20240509	173700	569050080	15570	15570	15570	15570	0
66	20240509	173600	569050080	15570	15570	15570	15570	0
67	20240509	173500	569050080	15570	15570	15570	15570	0
68	20240509	173400	569050080	15570	15570	15570	15570	0
69	20240509	173300	569050080	15570	15570	15570	15570	0
70	20240509	173200	569050080	15570	15570	15570	15570	0
71	20240509	173100	569050080	15570	15570	15570	15570	0
72	20240509	173000	569050080	15570	15570	15570	15570	0
73	20240509	172900	569050080	15570	15570	15570	15570	0
74	20240509	172800	569050080	15570	15570	15570	15570	0
75	20240509	172700	569050080	15570	15570	15570	15570	0
76	20240509	172600	569050080	15570	15570	15570	15570	0
77	20240509	172500	569050080	15570	15570	15570	15570	0
78	20240509	172400	569050080	15570	15570	15570	15570	0
79	20240509	172300	569050080	15570	15570	15570	15570	0
80	20240509	172200	569050080	15570	15570	15570	15570	0
81	20240509	172100	569050080	15570	15570	15570	15570	0
82	20240509	172000	569050080	15570	15570	15570	15570	0
83	20240509	171900	569050080	15570	15570	15570	15570	0
84	20240509	171800	569050080	15570	15570	15570	15570	0
85	20240509	171700	569050080	15570	15570	15570	15570	0
86	20240509	171600	569050080	15570	15570	15570	15570	0
87	20240509	171500	569050080	15570	15570	15570	15570	0
88	20240509	171400	569050080	15570	15570	15570	15570	0
89	20240509	171300	569050080	15570	15570	15570	15570	0
90	20240509	171200	569050080	15570	15570	15570	15570	0
91	20240509	171100	569050080	15570	15570	15570	15570	0
92	20240509	171000	569050080	15570	15570	15570	15570	651
93	20240509	170900	569050080	15570	15570	15570	15570	0
94	20240509	170800	569050080	15570	15570	15570	15570	0
95	20240509	170700	569050080	15570	15570	15570	15570	0
96	20240509	170600	569050080	15570	15570	15570	15570	0
97	20240509	170500	569050080	15570	15570	15570	15570	0
98	20240509	170400	569050080	15570	15570	15570	15570	0
99	20240509	170300	569050080	15570	15570	15570	15570	0
100	20240509	170200	569050080	15570	15570	15570	15570	0
101	20240509	170100	569050080	15570	15570	15570	15570	0
102	20240509	170000	569050080	15570	15570	15570	15570	0
103	20240509	165900	569050080	15570	15570	15570	15570	0
104	20240509	165800	569050080	15570	15570	15570	15570	0
105	20240509	165700	569050080	15570	15570	15570	15570	0
106	20240509	165600	569050080	15570	15570	15570	15570	0
107	20240509	165500	569050080	15570	15570	15570	15570	0
108	20240509	165400	569050080	15570	15570	15570	15570	0
109	20240509	165300	569050080	15570	15570	15570	15570	0
110	20240509	165200	569050080	15570	15570	15570	15570	0
111	20240509	165100	569050080	15570	15570	15570	15570	0
112	20240509	165000	569050080	15570	15570	15570	15570	0
113	20240509	164900	569050080	15570	15570	15570	15570	0
114	20240509	164800	569050080	15570	15570	15570	15570	0
115	20240509	164700	569050080	15570	15570	15570	15570	0
116	20240509	164600	569050080	15570	15570	15570	15570	0
117	20240509	164500	569050080	15570	15570	15570	15570	0
118	20240509	164400	569050080	15570	15570	15570	15570	0
119	20240509	164300	569050080	15570	15570	15570	15570	0
120	20240509	164200	569050080	15570	15570	15570	15570	0
121	20240509	164100	569050080	15570	15570	15570	15570	0
122	20240509	164000	569050080	15570	15570	15570	15570	651
123	20240509	163900	569050080	15570	15570	15570	15570	0
124	20240509	163800	569050080	15570	15570	15570	15570	0
125	20240509	163700	569050080	15570	15570	15570	15570	0
126	20240509	163600	569050080	15570	15570	15570	15570	0
127	20240509	163500	569050080	15570	15570	15570	15570	0
128	20240509	163400	569050080	15570	15570	15570	15570	0
129	20240509	163300	569050080	15570	15570	15570	15570	0
130	20240509	163200	569050080	15570	15570	15570	15570	0
131	20240509	163100	569050080	15570	15570	15570	15570	0
132	20240509	163000	569050080	15570	15570	15570	15570	0
133	20240509	162900	569050080	15570	15570	15570	15570	0
134	20240509	162800	569050080	15570	15570	15570	15570	0
135	20240509	162700	569050080	15570	15570	15570	15570	0
136	20240509	162600	569050080	15570	15570	15570	15570	0
137	20240509	162500	569050080	15570	15570	15570	15570	0
138	20240509	162400	569050080	15570	15570	15570	15570	0
139	20240509	162300	569050080	15570	15570	15570	15570	0
140	20240509	162200	569050080	15570	15570	15570	15570	0
141	20240509	162100	569050080	15570	15570	15570	15570	0
142	20240509	162000	569050080	15570	15570	15570	15570	0
143	20240509	161900	569050080	15570	15570	15570	15570	0
144	20240509	161800	569050080	15570	15570	15570	15570	0
145	20240509	161700	569050080	15570	15570	15570	15570	0
146	20240509	161600	569050080	15570	15570	15570	15570	0
147	20240509	161500	569050080	15570	15570	15570	15570	0
148	20240509	161400	569050080	15570	15570	15570	15570	0
149	20240509	161300	569050080	15570	15570	15570	15570	0
150	20240509	161200	569050080	15570	15570	15570	15570	0
151	20240509	161100	569050080	15570	15570	15570	15570	0
152	20240509	161000	569050080	15570	15570	15570	15570	651
153	20240509	160900	569050080	15570	15570	15570	15570	0
154	20240509	160800	569050080	15570	15570	15570	15570	0
155	20240509	160700	569050080	15570	15570	15570	15570	0
156	20240509	160600	569050080	15570	15570	15570	15570	0
157	20240509	160500	569050080	15570	15570	15570	15570	0
158	20240509	160400	569050080	15570	15570	15570	15570	0
159	20240509	160300	569050080	15570	15570	15570	15570	0
160	20240509	160200	569050080	15570	15570	15570	15570	0
161	20240509	160100	569050080	15570	15570	15570	15570	0
162	20240509	160000	569050080	15570	15570	15570	15570	0
163	20240509	155900	569050080	15570	15570	15570	15570	0
164	20240509	155800	569050080	15570	15570	15570	15570	0
165	20240509	155700	569050080	15570	15570	15570	15570	0
166	20240509	155600	569050080	15570	15570	15570	15570	0
167	20240509	155500	569050080	15570	15570	15570	15570	0
168	20240509	155400	569050080	15570	15570	15570	15570	0
169	20240509	155300	569050080	15570	15570	15570	15570	0
170	20240509	155200	569050080	15570	15570	15570	15570	0
171	20240509	155100	569050080	15570	15570	15570	15570	0
172	20240509	155000	569050080	15570	15570	15570	15570	0
173	20240509	154900	569050080	15570	15570	15570	15570	0
174	20240509	154800	569050080	15570	15570	15570	15570	0
175	20240509	154700	569050080	15570	15570	15570	15570	0
176	20240509	154600	569050080	15570	15570	15570	15570	0
177	20240509	154500	569050080	15570	15570	15570	15570	0
178	20240509	154400	569050080	15570	15570	15570	15570	0
179	20240509	154300	569050080	15570	15570	15570	15570	0
180	20240509	154200	569050080	15570	15570	15570	15570	0
181	20240509	154100	569050080	15570	15570	15570	15570	0
182	20240509	154000	569050080	15570	15570	15570	15570	651
183	20240509	153900	569050080	15570	15570	15570	15570	0
184	20240509	153800	569050080	15570	15570	15570	15570	0
185	20240509	153700	569050080	15570	15570	15570	15570	0
186	20240509	153600	569050080	15570	15570	15570	15570	0
187	20240509	153500	569050080	15570	15570	15570	15570	0
188	20240509	153400	569050080	15570	15570	15570	15570	0
189	20240509	153300	569050080	15570	15570	15570	15570	0
190	20240509	153200	569050080	15570	15570	15570	15570	0
191	20240509	153100	569050080	15570	15570	15570	15570	0
192	20240509	153000	569050080	15570	15570	15570	15570	651
193	20240509	152900	558914010	15580	15580	15580	15580	0
194	20240509	152800	558914010	15580	15580	15580	15580	0
195	20240509	152700	558914010	15580	15580	15580	15580	0
196	20240509	152600	558914010	15580	15580	15580	15580	0
197	20240509	152500	558914010	15580	15580	15580	15580	0
198	20240509	152400	558914010	15580	15580	15580	15580	0
199	20240509	152300	558914010	15580	15580	15580	15580	0
200	20240509	152200	558914010	15580	15580	15580	15580	0
201	20240509	152100	558914010	15580	15580	15580	15580	0
202	20240509	152000	558914010	15580	15580	15580	15580	0
203	20240509	151900	558914010	15580	15590	15600	15580	73
204	20240509	151800	557776500	15590	15590	15600	15590	119
205	20240509	151700	555920870	15590	15600	15600	15590	88
206	20240509	151600	554548770	15590	15590	15590	15590	3
207	20240509	151500	554502000	15580	15600	15610	15580	483
208	20240509	151400	546972020	15600	15600	15600	15600	386
209	20240509	151300	540950420	15600	15600	15610	15600	76
210	20240509	151200	539764800	15600	15600	15600	15600	89
211	20240509	151100	538376400	15600	15600	15600	15600	41
212	20240509	151000	537736800	15600	15600	15600	15600	54
213	20240509	150900	536894400	15610	15610	15610	15610	210
214	20240509	150800	533616300	15610	15610	15610	15610	0
215	20240509	150700	533616300	15610	15610	15610	15610	0
216	20240509	150600	533616300	15610	15610	15610	15610	5
217	20240509	150500	533538250	15620	15620	15620	15620	0
218	20240509	150400	533538250	15620	15620	15620	15620	0
219	20240509	150300	533538250	15620	15620	15620	15620	60
220	20240509	150200	532601050	15610	15620	15620	15610	70
221	20240509	150100	531508340	15600	15600	15600	15600	0
222	20240509	150000	531508340	15600	15610	15610	15600	61
223	20240509	145900	530556140	15610	15610	15610	15600	351
224	20240509	145800	525077410	15610	15610	15610	15610	13
225	20240509	145700	524874480	15610	15620	15620	15610	46
226	20240509	145600	524155970	15620	15620	15620	15620	31
227	20240509	145500	523671750	15600	15600	15600	15600	0
228	20240509	145400	523671750	15600	15600	15620	15600	28
229	20240509	145300	523234930	15620	15620	15620	15620	0
230	20240509	145200	523234930	15620	15600	15620	15600	66
231	20240509	145100	522205310	15600	15610	15610	15600	1074
232	20240509	145000	505440370	15610	15610	15610	15600	54
233	20240509	144900	504597900	15610	15610	15610	15610	1
234	20240509	144800	504582290	15600	15600	15600	15600	21
235	20240509	144700	504254690	15610	15610	15610	15610	7
236	20240509	144600	504145420	15610	15610	15610	15610	0
237	20240509	144500	504145420	15610	15610	15610	15610	1
238	20240509	144400	504129810	15610	15610	15610	15610	4
239	20240509	144300	504067370	15610	15610	15610	15600	129
240	20240509	144200	502053840	15600	15610	15610	15600	105
241	20240509	144100	500415830	15610	15610	15610	15610	84
242	20240509	144000	499104590	15600	15600	15610	15600	227
243	20240509	143900	495563370	15600	15590	15600	15590	103
244	20240509	143800	493957160	15590	15590	15590	15590	10
245	20240509	143700	493801260	15590	15590	15590	15590	0
246	20240509	143600	493801260	15590	15580	15590	15580	21
247	20240509	143500	493474070	15590	15590	15590	15590	202
248	20240509	143400	490324890	15590	15590	15590	15590	0
249	20240509	143300	490324890	15590	15590	15590	15590	1
250	20240509	143200	490309300	15580	15580	15580	15580	16
251	20240509	143100	490060020	15590	15590	15590	15590	1
252	20240509	143000	490044430	15590	15590	15590	15590	0
253	20240509	142900	490044430	15590	15580	15590	15570	65
254	20240509	142800	489032110	15590	15590	15590	15590	1
255	20240509	142700	489016520	15590	15580	15590	15580	11
256	20240509	142600	488845130	15590	15590	15590	15590	3
257	20240509	142500	488798360	15590	15590	15590	15570	22
258	20240509	142400	488455760	15600	15600	15600	15600	1
259	20240509	142300	488440160	15600	15600	15600	15600	0
260	20240509	142200	488440160	15600	15590	15600	15590	9
261	20240509	142100	488299810	15590	15590	15600	15590	82
262	20240509	142000	487021330	15570	15570	15570	15570	18
263	20240509	141900	486741070	15590	15570	15590	15570	360
264	20240509	141800	481132200	15570	15570	15570	15570	24
265	20240509	141700	480758520	15580	15570	15580	15570	42
266	20240509	141600	480104570	15580	15580	15580	15580	3
267	20240509	141500	480057830	15580	15580	15580	15580	21
268	20240509	141400	479730650	15580	15580	15580	15580	3
269	20240509	141300	479683910	15570	15570	15570	15570	35
270	20240509	141200	479138960	15570	15580	15580	15570	32
271	20240509	141100	478640710	15580	15580	15580	15580	0
272	20240509	141000	478640710	15580	15580	15580	15580	1
273	20240509	140900	478625130	15570	15570	15570	15570	19
274	20240509	140800	478329300	15580	15570	15580	15570	102
275	20240509	140700	476741140	15580	15580	15580	15580	1
276	20240509	140600	476725560	15570	15570	15570	15570	151
277	20240509	140500	474374490	15580	15580	15580	15580	4
278	20240509	140400	474312170	15580	15580	15580	15580	0
279	20240509	140300	474312170	15580	15570	15580	15570	187
280	20240509	140200	471400570	15570	15570	15570	15570	20
281	20240509	140100	471089170	15580	15580	15580	15580	1
282	20240509	140000	471073590	15580	15580	15580	15580	1
283	20240509	135900	471058010	15570	15570	15570	15570	55
284	20240509	135800	470201660	15590	15590	15590	15590	1
285	20240509	135700	470186070	15570	15580	15580	15570	274
286	20240509	135600	465917320	15600	15600	15600	15600	2
287	20240509	135500	465886120	15590	15590	15590	15590	86
288	20240509	135400	464545380	15600	15590	15600	15590	21
289	20240509	135300	464217980	15600	15600	15600	15600	1
290	20240509	135200	464202380	15590	15590	15590	15590	43
291	20240509	135100	463532010	15600	15600	15600	15600	1
292	20240509	135000	463516410	15590	15600	15600	15590	26
293	20240509	134900	463111010	15600	15600	15600	15600	1
294	20240509	134800	463095410	15600	15600	15600	15600	31
295	20240509	134700	462611810	15600	15600	15600	15590	69
296	20240509	134600	461535790	15600	15600	15600	15580	49
297	20240509	134500	460771890	15600	15600	15600	15600	0
298	20240509	134400	460771890	15600	15600	15600	15600	1
299	20240509	134300	460756290	15580	15580	15580	15580	321
300	20240509	134200	455755110	15610	15600	15610	15600	107
301	20240509	134100	454084900	15600	15600	15600	15600	308
302	20240509	134000	449280100	15600	15580	15600	15580	421
303	20240509	133900	442720900	15590	15600	15610	15590	1809
304	20240509	133800	414503080	15620	15620	15620	15620	9
305	20240509	133700	414362500	15620	15620	15620	15620	1
306	20240509	133600	414346880	15620	15620	15620	15620	10
307	20240509	133500	414190680	15620	15620	15620	15620	2
308	20240509	133400	414159440	15600	15600	15600	15600	17
309	20240509	133300	413894240	15620	15610	15620	15610	212
310	20240509	133200	410584910	15610	15610	15610	15610	1
311	20240509	133100	410569300	15600	15600	15600	15600	21
312	20240509	133000	410241700	15610	15600	15610	15600	187
313	20240509	132900	407324480	15610	15610	15610	15610	0
314	20240509	132800	407324480	15610	15610	15610	15610	16
315	20240509	132700	407074720	15600	15600	15600	15600	19
316	20240509	132600	406778320	15610	15610	15610	15610	29
317	20240509	132500	406325630	15610	15610	15610	15610	6
318	20240509	132400	406231970	15600	15600	15600	15600	0
319	20240509	132300	406231970	15600	15610	15610	15600	51
320	20240509	132200	405436050	15610	15610	15610	15610	0
321	20240509	132100	405436050	15610	15610	15610	15610	11
322	20240509	132000	405264340	15610	15600	15610	15600	272
323	20240509	131900	401018790	15610	15610	15610	15600	14
324	20240509	131800	400800370	15610	15610	15610	15610	1
325	20240509	131700	400784760	15610	15610	15610	15610	0
326	20240509	131600	400784760	15610	15610	15610	15600	29
327	20240509	131500	400332260	15610	15610	15610	15610	0
328	20240509	131400	400332260	15610	15600	15610	15600	101
329	20240509	131300	398756650	15610	15610	15610	15610	2
330	20240509	131200	398725430	15610	15610	15610	15610	2
331	20240509	131100	398694210	15600	15610	15610	15600	19
332	20240509	131000	398397790	15610	15610	15610	15610	0
333	20240509	130900	398397790	15610	15610	15610	15600	34
334	20240509	130800	397867290	15610	15600	15610	15600	331
335	20240509	130700	392703380	15610	15610	15610	15610	2
336	20240509	130600	392672160	15610	15610	15610	15610	5
337	20240509	130500	392594110	15610	15610	15610	15610	3
338	20240509	130400	392547280	15600	15610	15610	15600	36
339	20240509	130300	391985520	15610	15610	15610	15610	0
340	20240509	130200	391985520	15610	15610	15610	15610	2
341	20240509	130100	391954300	15610	15610	15610	15610	8
342	20240509	130000	391829420	15610	15600	15610	15600	19
343	20240509	125900	391533000	15610	15610	15610	15610	70
344	20240509	125800	390440300	15610	15610	15610	15610	2
345	20240509	125700	390409080	15590	15610	15610	15590	22
346	20240509	125600	390066060	15610	15610	15610	15610	0
347	20240509	125500	390066060	15610	15610	15610	15610	22
348	20240509	125400	389722640	15610	15610	15610	15610	90
349	20240509	125300	388317740	15610	15600	15610	15590	221
350	20240509	125200	384870760	15620	15620	15620	15620	0
351	20240509	125100	384870760	15620	15620	15620	15620	2
352	20240509	125000	384839520	15620	15620	15620	15620	2
353	20240509	124900	384808280	15600	15600	15600	15600	18
354	20240509	124800	384527480	15600	15630	15630	15600	202
355	20240509	124700	381374110	15630	15630	15630	15630	0
356	20240509	124600	381374110	15630	15630	15630	15630	2
357	20240509	124500	381342850	15620	15620	15620	15620	21
358	20240509	124400	381014830	15620	15620	15620	15620	5
359	20240509	124300	380936730	15620	15620	15620	15610	90
360	20240509	124200	379531430	15610	15610	15610	15610	0
361	20240509	124100	379531430	15610	15620	15620	15610	32
362	20240509	124000	379031790	15620	15620	15620	15620	74
363	20240509	123900	377875910	15620	15620	15620	15620	2
364	20240509	123800	377844670	15610	15610	15610	15610	0
365	20240509	123700	377844670	15610	15610	15610	15610	16
366	20240509	123600	377594910	15610	15610	15610	15610	0
367	20240509	123500	377594910	15610	15610	15610	15610	0
368	20240509	123400	377594910	15610	15610	15610	15610	21
369	20240509	123300	377267100	15620	15620	15620	15620	0
370	20240509	123200	377267100	15620	15610	15620	15610	374
371	20240509	123100	371428650	15600	15600	15600	15600	0
372	20240509	123000	371428650	15600	15610	15610	15600	26
373	20240509	122900	371022980	15600	15600	15600	15600	284
374	20240509	122800	366592580	15600	15600	15600	15600	0
375	20240509	122700	366592580	15600	15600	15600	15600	0
376	20240509	122600	366592580	15600	15600	15600	15600	0
377	20240509	122500	366592580	15600	15600	15600	15600	72
378	20240509	122400	365469380	15590	15590	15590	15590	0
379	20240509	122300	365469380	15590	15590	15590	15590	0
380	20240509	122200	365469380	15590	15600	15600	15590	142
381	20240509	122100	363254390	15600	15600	15600	15600	0
382	20240509	122000	363254390	15600	15590	15600	15590	191
383	20240509	121900	360276690	15590	15590	15590	15590	0
384	20240509	121800	360276690	15590	15590	15590	15590	19
385	20240509	121700	359980480	15610	15610	15610	15610	0
386	20240509	121600	359980480	15610	15610	15610	15610	0
387	20240509	121500	359980480	15610	15610	15610	15610	51
388	20240509	121400	359184370	15580	15600	15600	15580	31
389	20240509	121300	358701110	15600	15600	15600	15600	0
390	20240509	121200	358701110	15600	15600	15600	15600	70
391	20240509	121100	357609110	15600	15580	15600	15580	57
392	20240509	121000	356720310	15590	15590	15590	15590	37
393	20240509	120900	356143480	15570	15570	15570	15570	0
394	20240509	120800	356143480	15570	15570	15570	15570	0
395	20240509	120700	356143480	15570	15580	15580	15570	21
396	20240509	120600	355816500	15590	15580	15590	15580	69
397	20240509	120500	354741160	15580	15580	15580	15580	58
398	20240509	120400	353837520	15580	15580	15580	15580	10
399	20240509	120300	353681720	15550	15560	15560	15550	18
400	20240509	120200	353401750	15580	15580	15580	15580	39
401	20240509	120100	352794130	15580	15560	15580	15550	1158
402	20240509	120000	334784950	15580	15560	15580	15560	55
403	20240509	115900	333928470	15570	15570	15570	15570	45
404	20240509	115800	333227820	15560	15560	15560	15560	0
405	20240509	115700	333227820	15560	15560	15560	15560	1
406	20240509	115600	333212260	15560	15540	15560	15540	105
407	20240509	115500	331579700	15540	15540	15540	15540	206
408	20240509	115400	328378460	15540	15540	15540	15540	1
409	20240509	115300	328362920	15540	15540	15540	15540	5
410	20240509	115200	328285220	15550	15580	15580	15550	138
411	20240509	115100	326138000	15520	15530	15550	15520	454
412	20240509	115000	319087380	15530	15520	15530	15520	350
413	20240509	114900	313655350	15520	15510	15520	15510	103
414	20240509	114800	312057800	15510	15510	15510	15500	1149
415	20240509	114700	294237020	15510	15520	15520	15510	293
416	20240509	114600	289692460	15510	15590	15590	15510	5652
417	20240509	114500	201651420	15590	15600	15610	15590	2148
418	20240509	114400	168156380	15600	15610	15630	15600	1121
419	20240509	114300	150660000	15610	15610	15610	15610	0
420	20240509	114200	150660000	15610	15630	15630	15610	51
421	20240509	114100	149863870	15630	15630	15630	15630	8
422	20240509	114000	149738830	15610	15610	15610	15610	3
423	20240509	113900	149692000	15610	15610	15610	15610	16
424	20240509	113800	149442240	15610	15610	15610	15610	0
425	20240509	113700	149442240	15610	15610	15610	15610	26
426	20240509	113600	149036380	15610	15610	15610	15610	0
427	20240509	113500	149036380	15610	15610	15610	15610	51
428	20240509	113400	148240270	15610	15610	15610	15610	0
429	20240509	113300	148240270	15610	15610	15610	15610	35
430	20240509	113200	147693920	15610	15620	15620	15610	11
431	20240509	113100	147522120	15620	15620	15620	15620	10
432	20240509	113000	147365920	15620	15620	15620	15610	132
433	20240509	112900	145304190	15610	15610	15610	15610	339
434	20240509	112800	140012400	15620	15620	15620	15620	51
435	20240509	112700	139215780	15610	15610	15610	15610	0
436	20240509	112600	139215780	15610	15610	15610	15610	0
437	20240509	112500	139215780	15610	15610	15610	15610	21
438	20240509	112400	138887970	15610	15610	15610	15610	0
439	20240509	112300	138887970	15610	15610	15610	15610	0
440	20240509	112200	138887970	15610	15610	15610	15610	0
441	20240509	112100	138887970	15610	15610	15610	15610	77
442	20240509	112000	137686000	15610	15610	15610	15610	0
443	20240509	111900	137686000	15610	15610	15610	15610	0
444	20240509	111800	137686000	15610	15610	15610	15610	0
445	20240509	111700	137686000	15610	15620	15620	15610	119
446	20240509	111600	135828020	15620	15620	15620	15620	3
447	20240509	111500	135781160	15650	15610	15650	15610	13
448	20240509	111400	135578190	15610	15610	15610	15610	20
449	20240509	111300	135265990	15610	15610	15610	15610	0
450	20240509	111200	135265990	15610	15620	15620	15610	397
451	20240509	111100	129065420	15620	15620	15620	15620	0
452	20240509	111000	129065420	15620	15620	15620	15620	20
453	20240509	110900	128753020	15640	15650	15650	15640	11
454	20240509	110800	128580970	15620	15620	15620	15620	0
455	20240509	110700	128580970	15620	15620	15620	15620	0
456	20240509	110600	128580970	15620	15630	15630	15620	364
457	20240509	110500	122892300	15630	15640	15640	15630	332
458	20240509	110400	117702540	15640	15640	15640	15640	0
459	20240509	110300	117702540	15640	15640	15640	15640	0
460	20240509	110200	117702540	15640	15660	15660	15640	25
461	20240509	110100	117311460	15640	15640	15640	15640	2
462	20240509	110000	117280180	15660	15660	15660	15660	2
463	20240509	105900	117248860	15640	15640	15640	15640	0
464	20240509	105800	117248860	15640	15660	15670	15640	170
465	20240509	105700	114587440	15660	15660	15660	15660	0
466	20240509	105600	114587440	15660	15660	15660	15660	7
467	20240509	105500	114477820	15650	15650	15650	15650	47
468	20240509	105400	113742270	15650	15640	15650	15640	506
469	20240509	105300	105828350	15650	15660	15660	15650	47
470	20240509	105200	105092780	15650	15650	15650	15650	17
471	20240509	105100	104826730	15650	15650	15650	15650	22
472	20240509	105000	104482430	15640	15640	15640	15640	0
473	20240509	104900	104482430	15640	15640	15640	15640	0
474	20240509	104800	104482430	15640	15640	15640	15640	25
475	20240509	104700	104091430	15640	15640	15640	15640	20
476	20240509	104600	103778630	15660	15660	15660	15660	9
477	20240509	104500	103637690	15660	15660	15660	15660	0
478	20240509	104400	103637690	15660	15660	15660	15660	0
479	20240509	104300	103637690	15660	15650	15660	15650	2
480	20240509	104200	103606380	15660	15650	15660	15640	21
481	20240509	104100	103277860	15650	15650	15650	15650	1
482	20240509	104000	103262210	15640	15650	15660	15640	134
483	20240509	103900	101165560	15640	15650	15660	15640	23
484	20240509	103800	100805810	15660	15660	15660	15660	0
485	20240509	103700	100805810	15660	15660	15660	15640	67
486	20240509	103600	99757500	15640	15660	15660	15640	213
487	20240509	103500	96422580	15640	15640	15640	15640	19
488	20240509	103400	96125420	15640	15640	15640	15640	11
489	20240509	103300	95953380	15640	15640	15640	15640	0
490	20240509	103200	95953380	15640	15640	15640	15640	0
491	20240509	103100	95953380	15640	15650	15660	15640	142
492	20240509	103000	93730720	15640	15640	15640	15640	45
493	20240509	102900	93026920	15640	15640	15640	15640	0
494	20240509	102800	93026920	15640	15640	15640	15640	0
495	20240509	102700	93026920	15640	15640	15640	15640	0
496	20240509	102600	93026920	15640	15640	15640	15640	0
497	20240509	102500	93026920	15640	15640	15640	15640	0
498	20240509	102400	93026920	15640	15650	15650	15640	171
499	20240509	102300	90351520	15650	15650	15650	15650	2
500	20240509	102200	90320220	15650	15650	15650	15650	0
501	20240509	102100	90320220	15650	15640	15650	15640	356
502	20240509	102000	84752340	15640	15640	15640	15640	1
503	20240509	101900	84736700	15640	15650	15650	15640	76
504	20240509	101800	83547510	15650	15650	15650	15650	0
505	20240509	101700	83547510	15650	15630	15650	15620	175
506	20240509	101600	80811670	15630	15630	15630	15630	0
507	20240509	101500	80811670	15630	15630	15630	15630	0
508	20240509	101400	80811670	15630	15630	15630	15630	0
509	20240509	101300	80811670	15630	15630	15630	15630	37
510	20240509	101200	80233360	15640	15640	15640	15640	1
511	20240509	101100	80217720	15640	15640	15640	15640	2
512	20240509	101000	80186440	15640	15640	15640	15640	14
513	20240509	100900	79967480	15630	15640	15640	15630	51
514	20240509	100800	79170270	15620	15620	15620	15620	0
515	20240509	100700	79170270	15620	15620	15620	15620	0
516	20240509	100600	79170270	15620	15650	15660	15620	203
517	20240509	100500	75999290	15660	15650	15660	15650	75
518	20240509	100400	74825530	15650	15650	15650	15650	13
519	20240509	100300	74622080	15650	15650	15650	15650	2
520	20240509	100200	74590780	15620	15620	15620	15620	0
521	20240509	100100	74590780	15620	15640	15640	15620	88
522	20240509	100000	73214740	15640	15620	15640	15620	32
523	20240509	095900	72714780	15620	15620	15620	15620	0
524	20240509	095800	72714780	15620	15620	15620	15620	337
525	20240509	095700	67450840	15620	15620	15620	15620	55
526	20240509	095600	66591740	15620	15620	15620	15620	0
527	20240509	095500	66591740	15620	15620	15620	15620	0
528	20240509	095400	66591740	15620	15650	15650	15620	1266
529	20240509	095300	46804340	15640	15650	15650	15640	82
530	20240509	095200	45521440	15660	15660	15660	15660	2
531	20240509	095100	45490120	15640	15640	15640	15640	0
532	20240509	095000	45490120	15640	15640	15640	15640	0
533	20240509	094900	45490120	15640	15640	15640	15640	0
534	20240509	094800	45490120	15640	15640	15640	15640	166
535	20240509	094700	42893880	15640	15640	15650	15640	10
536	20240509	094600	42737400	15660	15660	15660	15660	0
537	20240509	094500	42737400	15660	15660	15660	15660	3
538	20240509	094400	42690420	15640	15660	15660	15640	42
539	20240509	094300	42033460	15660	15660	15660	15660	31
540	20240509	094200	41548000	15660	15660	15660	15660	0
541	20240509	094100	41548000	15660	15660	15660	15660	4
542	20240509	094000	41485360	15640	15660	15660	15640	36
543	20240509	093900	40921760	15660	15660	15660	15660	2
544	20240509	093800	40890440	15660	15660	15660	15660	16
545	20240509	093700	40639880	15660	15660	15660	15660	1
546	20240509	093600	40624220	15630	15650	15650	15630	246
547	20240509	093500	36774640	15650	15650	15650	15630	197
548	20240509	093400	33693090	15650	15650	15650	15650	2
549	20240509	093300	33661790	15650	15640	15650	15640	3
550	20240509	093200	33614850	15620	15640	15640	15620	83
551	20240509	093100	32316990	15620	15640	15640	15620	195
552	20240509	093000	29270970	15650	15650	15650	15650	10
553	20240509	092900	29114470	15650	15650	15650	15650	170
554	20240509	092800	26453970	15650	15660	15660	15650	22
555	20240509	092700	26109560	15660	15660	15660	15660	20
556	20240509	092600	25796360	15660	15660	15660	15660	0
557	20240509	092500	25796360	15660	15660	15660	15660	35
558	20240509	092400	25248260	15660	15660	15660	15660	41
559	20240509	092300	24606200	15660	15660	15660	15660	20
560	20240509	092200	24293000	15660	15660	15660	15650	35
561	20240509	092100	23745120	15660	15660	15660	15660	111
562	20240509	092000	22006860	15660	15660	15660	15660	1
563	20240509	091900	21991200	15650	15650	15650	15650	0
564	20240509	091800	21991200	15650	15660	15660	15650	179
565	20240509	091700	19189840	15650	15620	15650	15620	234
566	20240509	091600	15530050	15620	15620	15620	15620	28
567	20240509	091500	15092690	15630	15640	15640	15630	60
568	20240509	091400	14154610	15640	15640	15640	15620	46
569	20240509	091300	13436050	15650	15650	15650	15650	1
570	20240509	091200	13420400	15620	15620	15620	15620	46
571	20240509	091100	12701880	15630	15630	15630	15630	6
572	20240509	091000	12608100	15650	15660	15660	15620	141
573	20240509	090900	10404110	15630	15660	15660	15630	16
574	20240509	090800	10154000	15620	15620	15620	15620	48
575	20240509	090700	9404240	15610	15610	15610	15610	0
576	20240509	090600	9404240	15610	15660	15660	15610	67
577	20240509	090500	8357570	15660	15660	15660	15660	2
578	20240509	090400	8326250	15660	15650	15660	15650	40
579	20240509	090300	7700240	15660	15660	15660	15660	1
580	20240509	090200	7684580	15580	15690	15690	15580	33
581	20240509	090100	7170070	15690	15690	15690	15690	11
582	20240509	090000	6997480	15600	15710	15720	15600	446