KissMeData/091580/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	195800	1237889040	15820	15820	15820	15820	3627
3	20240509	195700	1237889040	15820	15820	15820	15820	0
4	20240509	195600	1237889040	15820	15820	15820	15820	0
5	20240509	195500	1237889040	15820	15820	15820	15820	0
6	20240509	195400	1237889040	15820	15820	15820	15820	0
7	20240509	195300	1237889040	15820	15820	15820	15820	0
8	20240509	195200	1237889040	15820	15820	15820	15820	0
9	20240509	195100	1237889040	15820	15820	15820	15820	0
10	20240509	195000	1237889040	15820	15820	15820	15820	0
11	20240509	194900	1237889040	15820	15820	15820	15820	0
12	20240509	194800	1237889040	15820	15820	15820	15820	0
13	20240509	194700	1237889040	15820	15820	15820	15820	0
14	20240509	194600	1237889040	15820	15820	15820	15820	0
15	20240509	194500	1237889040	15820	15820	15820	15820	0
16	20240509	194400	1237889040	15820	15820	15820	15820	0
17	20240509	194300	1237889040	15820	15820	15820	15820	0
18	20240509	194200	1237889040	15820	15820	15820	15820	0
19	20240509	194100	1237889040	15820	15820	15820	15820	0
20	20240509	194000	1237889040	15820	15820	15820	15820	0
21	20240509	193900	1237889040	15820	15820	15820	15820	0
22	20240509	193800	1237889040	15820	15820	15820	15820	0
23	20240509	193700	1237889040	15820	15820	15820	15820	0
24	20240509	193600	1237889040	15820	15820	15820	15820	0
25	20240509	193500	1237889040	15820	15820	15820	15820	0
26	20240509	193400	1237889040	15820	15820	15820	15820	0
27	20240509	193300	1237889040	15820	15820	15820	15820	0
28	20240509	193200	1237889040	15820	15820	15820	15820	0
29	20240509	193100	1237889040	15820	15820	15820	15820	0
30	20240509	193000	1237889040	15820	15820	15820	15820	0
31	20240509	192900	1237889040	15820	15820	15820	15820	0
32	20240509	192800	1237889040	15820	15820	15820	15820	3627
33	20240509	192700	1237889040	15820	15820	15820	15820	0
34	20240509	192600	1237889040	15820	15820	15820	15820	0
35	20240509	192500	1237889040	15820	15820	15820	15820	0
36	20240509	192400	1237889040	15820	15820	15820	15820	0
37	20240509	192300	1237889040	15820	15820	15820	15820	0
38	20240509	192200	1237889040	15820	15820	15820	15820	0
39	20240509	192100	1237889040	15820	15820	15820	15820	0
40	20240509	192000	1237889040	15820	15820	15820	15820	0
41	20240509	191900	1237889040	15820	15820	15820	15820	0
42	20240509	191800	1237889040	15820	15820	15820	15820	0
43	20240509	191700	1237889040	15820	15820	15820	15820	0
44	20240509	191600	1237889040	15820	15820	15820	15820	0
45	20240509	191500	1237889040	15820	15820	15820	15820	0
46	20240509	191400	1237889040	15820	15820	15820	15820	0
47	20240509	191300	1237889040	15820	15820	15820	15820	0
48	20240509	191200	1237889040	15820	15820	15820	15820	0
49	20240509	191100	1237889040	15820	15820	15820	15820	0
50	20240509	191000	1237889040	15820	15820	15820	15820	0
51	20240509	190900	1237889040	15820	15820	15820	15820	0
52	20240509	190800	1237889040	15820	15820	15820	15820	0
53	20240509	190700	1237889040	15820	15820	15820	15820	0
54	20240509	190600	1237889040	15820	15820	15820	15820	0
55	20240509	190500	1237889040	15820	15820	15820	15820	0
56	20240509	190400	1237889040	15820	15820	15820	15820	0
57	20240509	190300	1237889040	15820	15820	15820	15820	0
58	20240509	190200	1237889040	15820	15820	15820	15820	0
59	20240509	190100	1237889040	15820	15820	15820	15820	0
60	20240509	190000	1237889040	15820	15820	15820	15820	0
61	20240509	185900	1237889040	15820	15820	15820	15820	0
62	20240509	185800	1237889040	15820	15820	15820	15820	3627
63	20240509	185700	1237889040	15820	15820	15820	15820	0
64	20240509	185600	1237889040	15820	15820	15820	15820	0
65	20240509	185500	1237889040	15820	15820	15820	15820	0
66	20240509	185400	1237889040	15820	15820	15820	15820	0
67	20240509	185300	1237889040	15820	15820	15820	15820	0
68	20240509	185200	1237889040	15820	15820	15820	15820	0
69	20240509	185100	1237889040	15820	15820	15820	15820	0
70	20240509	185000	1237889040	15820	15820	15820	15820	0
71	20240509	184900	1237889040	15820	15820	15820	15820	0
72	20240509	184800	1237889040	15820	15820	15820	15820	0
73	20240509	184700	1237889040	15820	15820	15820	15820	0
74	20240509	184600	1237889040	15820	15820	15820	15820	0
75	20240509	184500	1237889040	15820	15820	15820	15820	0
76	20240509	184400	1237889040	15820	15820	15820	15820	0
77	20240509	184300	1237889040	15820	15820	15820	15820	0
78	20240509	184200	1237889040	15820	15820	15820	15820	0
79	20240509	184100	1237889040	15820	15820	15820	15820	0
80	20240509	184000	1237889040	15820	15820	15820	15820	0
81	20240509	183900	1237889040	15820	15820	15820	15820	0
82	20240509	183800	1237889040	15820	15820	15820	15820	0
83	20240509	183700	1237889040	15820	15820	15820	15820	0
84	20240509	183600	1237889040	15820	15820	15820	15820	0
85	20240509	183500	1237889040	15820	15820	15820	15820	0
86	20240509	183400	1237889040	15820	15820	15820	15820	0
87	20240509	183300	1237889040	15820	15820	15820	15820	0
88	20240509	183200	1237889040	15820	15820	15820	15820	0
89	20240509	183100	1237889040	15820	15820	15820	15820	0
90	20240509	183000	1237889040	15820	15820	15820	15820	0
91	20240509	182900	1237889040	15820	15820	15820	15820	0
92	20240509	182800	1237889040	15820	15820	15820	15820	3627
93	20240509	182700	1237889040	15820	15820	15820	15820	0
94	20240509	182600	1237889040	15820	15820	15820	15820	0
95	20240509	182500	1237889040	15820	15820	15820	15820	0
96	20240509	182400	1237889040	15820	15820	15820	15820	0
97	20240509	182300	1237889040	15820	15820	15820	15820	0
98	20240509	182200	1237889040	15820	15820	15820	15820	0
99	20240509	182100	1237889040	15820	15820	15820	15820	0
100	20240509	182000	1237889040	15820	15820	15820	15820	0
101	20240509	181900	1237889040	15820	15820	15820	15820	0
102	20240509	181800	1237889040	15820	15820	15820	15820	0
103	20240509	181700	1237889040	15820	15820	15820	15820	0
104	20240509	181600	1237889040	15820	15820	15820	15820	0
105	20240509	181500	1237889040	15820	15820	15820	15820	0
106	20240509	181400	1237889040	15820	15820	15820	15820	0
107	20240509	181300	1237889040	15820	15820	15820	15820	0
108	20240509	181200	1237889040	15820	15820	15820	15820	0
109	20240509	181100	1237889040	15820	15820	15820	15820	0
110	20240509	181000	1237889040	15820	15820	15820	15820	0
111	20240509	180900	1237889040	15820	15820	15820	15820	0
112	20240509	180800	1237889040	15820	15820	15820	15820	0
113	20240509	180700	1237889040	15820	15820	15820	15820	0
114	20240509	180600	1237889040	15820	15820	15820	15820	0
115	20240509	180500	1237889040	15820	15820	15820	15820	0
116	20240509	180400	1237889040	15820	15820	15820	15820	0
117	20240509	180300	1237889040	15820	15820	15820	15820	0
118	20240509	180200	1237889040	15820	15820	15820	15820	0
119	20240509	180100	1237889040	15820	15820	15820	15820	0
120	20240509	180000	1237889040	15820	15820	15820	15820	0
121	20240509	175900	1237889040	15820	15820	15820	15820	0
122	20240509	175800	1237889040	15820	15820	15820	15820	3627
123	20240509	175700	1237889040	15820	15820	15820	15820	0
124	20240509	175600	1237889040	15820	15820	15820	15820	0
125	20240509	175500	1237889040	15820	15820	15820	15820	0
126	20240509	175400	1237889040	15820	15820	15820	15820	0
127	20240509	175300	1237889040	15820	15820	15820	15820	0
128	20240509	175200	1237889040	15820	15820	15820	15820	0
129	20240509	175100	1237889040	15820	15820	15820	15820	0
130	20240509	175000	1237889040	15820	15820	15820	15820	0
131	20240509	174900	1237889040	15820	15820	15820	15820	0
132	20240509	174800	1237889040	15820	15820	15820	15820	0
133	20240509	174700	1237889040	15820	15820	15820	15820	0
134	20240509	174600	1237889040	15820	15820	15820	15820	0
135	20240509	174500	1237889040	15820	15820	15820	15820	0
136	20240509	174400	1237889040	15820	15820	15820	15820	0
137	20240509	174300	1237889040	15820	15820	15820	15820	0
138	20240509	174200	1237889040	15820	15820	15820	15820	0
139	20240509	174100	1237889040	15820	15820	15820	15820	0
140	20240509	174000	1237889040	15820	15820	15820	15820	0
141	20240509	173900	1237889040	15820	15820	15820	15820	0
142	20240509	173800	1237889040	15820	15820	15820	15820	0
143	20240509	173700	1237889040	15820	15820	15820	15820	0
144	20240509	173600	1237889040	15820	15820	15820	15820	0
145	20240509	173500	1237889040	15820	15820	15820	15820	0
146	20240509	173400	1237889040	15820	15820	15820	15820	0
147	20240509	173300	1237889040	15820	15820	15820	15820	0
148	20240509	173200	1237889040	15820	15820	15820	15820	0
149	20240509	173100	1237889040	15820	15820	15820	15820	0
150	20240509	173000	1237889040	15820	15820	15820	15820	0
151	20240509	172900	1237889040	15820	15820	15820	15820	0
152	20240509	172800	1237889040	15820	15820	15820	15820	3627
153	20240509	172700	1237889040	15820	15820	15820	15820	0
154	20240509	172600	1237889040	15820	15820	15820	15820	0
155	20240509	172500	1237889040	15820	15820	15820	15820	0
156	20240509	172400	1237889040	15820	15820	15820	15820	0
157	20240509	172300	1237889040	15820	15820	15820	15820	0
158	20240509	172200	1237889040	15820	15820	15820	15820	0
159	20240509	172100	1237889040	15820	15820	15820	15820	0
160	20240509	172000	1237889040	15820	15820	15820	15820	0
161	20240509	171900	1237889040	15820	15820	15820	15820	0
162	20240509	171800	1237889040	15820	15820	15820	15820	0
163	20240509	171700	1237889040	15820	15820	15820	15820	0
164	20240509	171600	1237889040	15820	15820	15820	15820	0
165	20240509	171500	1237889040	15820	15820	15820	15820	0
166	20240509	171400	1237889040	15820	15820	15820	15820	0
167	20240509	171300	1237889040	15820	15820	15820	15820	0
168	20240509	171200	1237889040	15820	15820	15820	15820	0
169	20240509	171100	1237889040	15820	15820	15820	15820	0
170	20240509	171000	1237889040	15820	15820	15820	15820	0
171	20240509	170900	1237889040	15820	15820	15820	15820	0
172	20240509	170800	1237889040	15820	15820	15820	15820	0
173	20240509	170700	1237889040	15820	15820	15820	15820	0
174	20240509	170600	1237889040	15820	15820	15820	15820	0
175	20240509	170500	1237889040	15820	15820	15820	15820	0
176	20240509	170400	1237889040	15820	15820	15820	15820	0
177	20240509	170300	1237889040	15820	15820	15820	15820	0
178	20240509	170200	1237889040	15820	15820	15820	15820	0
179	20240509	170100	1237889040	15820	15820	15820	15820	0
180	20240509	170000	1237889040	15820	15820	15820	15820	0
181	20240509	165900	1237889040	15820	15820	15820	15820	0
182	20240509	165800	1237889040	15820	15820	15820	15820	3627
183	20240509	165700	1237889040	15820	15820	15820	15820	0
184	20240509	165600	1237889040	15820	15820	15820	15820	0
185	20240509	165500	1237889040	15820	15820	15820	15820	0
186	20240509	165400	1237889040	15820	15820	15820	15820	0
187	20240509	165300	1237889040	15820	15820	15820	15820	0
188	20240509	165200	1237889040	15820	15820	15820	15820	0
189	20240509	165100	1237889040	15820	15820	15820	15820	0
190	20240509	165000	1237889040	15820	15820	15820	15820	0
191	20240509	164900	1237889040	15820	15820	15820	15820	0
192	20240509	164800	1237889040	15820	15820	15820	15820	0
193	20240509	164700	1237889040	15820	15820	15820	15820	0
194	20240509	164600	1237889040	15820	15820	15820	15820	0
195	20240509	164500	1237889040	15820	15820	15820	15820	0
196	20240509	164400	1237889040	15820	15820	15820	15820	0
197	20240509	164300	1237889040	15820	15820	15820	15820	0
198	20240509	164200	1237889040	15820	15820	15820	15820	0
199	20240509	164100	1237889040	15820	15820	15820	15820	0
200	20240509	164000	1237889040	15820	15820	15820	15820	0
201	20240509	163900	1237889040	15820	15820	15820	15820	0
202	20240509	163800	1237889040	15820	15820	15820	15820	0
203	20240509	163700	1237889040	15820	15820	15820	15820	0
204	20240509	163600	1237889040	15820	15820	15820	15820	0
205	20240509	163500	1237889040	15820	15820	15820	15820	0
206	20240509	163400	1237889040	15820	15820	15820	15820	0
207	20240509	163300	1237889040	15820	15820	15820	15820	0
208	20240509	163200	1237889040	15820	15820	15820	15820	0
209	20240509	163100	1237889040	15820	15820	15820	15820	0
210	20240509	163000	1237889040	15820	15820	15820	15820	0
211	20240509	162900	1237889040	15820	15820	15820	15820	0
212	20240509	162800	1237889040	15820	15820	15820	15820	3627
213	20240509	162700	1237889040	15820	15820	15820	15820	0
214	20240509	162600	1237889040	15820	15820	15820	15820	0
215	20240509	162500	1237889040	15820	15820	15820	15820	0
216	20240509	162400	1237889040	15820	15820	15820	15820	0
217	20240509	162300	1237889040	15820	15820	15820	15820	0
218	20240509	162200	1237889040	15820	15820	15820	15820	0
219	20240509	162100	1237889040	15820	15820	15820	15820	0
220	20240509	162000	1237889040	15820	15820	15820	15820	0
221	20240509	161900	1237889040	15820	15820	15820	15820	0
222	20240509	161800	1237889040	15820	15820	15820	15820	0
223	20240509	161700	1237889040	15820	15820	15820	15820	0
224	20240509	161600	1237889040	15820	15820	15820	15820	0
225	20240509	161500	1237889040	15820	15820	15820	15820	0
226	20240509	161400	1237889040	15820	15820	15820	15820	0
227	20240509	161300	1237889040	15820	15820	15820	15820	0
228	20240509	161200	1237889040	15820	15820	15820	15820	0
229	20240509	161100	1237889040	15820	15820	15820	15820	0
230	20240509	161000	1237889040	15820	15820	15820	15820	0
231	20240509	160900	1237889040	15820	15820	15820	15820	0
232	20240509	160800	1237889040	15820	15820	15820	15820	0
233	20240509	160700	1237889040	15820	15820	15820	15820	0
234	20240509	160600	1237889040	15820	15820	15820	15820	0
235	20240509	160500	1237889040	15820	15820	15820	15820	0
236	20240509	160400	1237889040	15820	15820	15820	15820	0
237	20240509	160300	1237889040	15820	15820	15820	15820	0
238	20240509	160200	1237889040	15820	15820	15820	15820	0
239	20240509	160100	1237889040	15820	15820	15820	15820	0
240	20240509	160000	1237889040	15820	15820	15820	15820	0
241	20240509	155900	1237889040	15820	15820	15820	15820	0
242	20240509	155800	1237889040	15820	15820	15820	15820	3627
243	20240509	155700	1237889040	15820	15820	15820	15820	0
244	20240509	155600	1237889040	15820	15820	15820	15820	0
245	20240509	155500	1237889040	15820	15820	15820	15820	0
246	20240509	155400	1237889040	15820	15820	15820	15820	0
247	20240509	155300	1237889040	15820	15820	15820	15820	0
248	20240509	155200	1237889040	15820	15820	15820	15820	0
249	20240509	155100	1237889040	15820	15820	15820	15820	0
250	20240509	155000	1237889040	15820	15820	15820	15820	0
251	20240509	154900	1237889040	15820	15820	15820	15820	0
252	20240509	154800	1237889040	15820	15820	15820	15820	0
253	20240509	154700	1237889040	15820	15820	15820	15820	0
254	20240509	154600	1237889040	15820	15820	15820	15820	0
255	20240509	154500	1237889040	15820	15820	15820	15820	0
256	20240509	154400	1237889040	15820	15820	15820	15820	0
257	20240509	154300	1237889040	15820	15820	15820	15820	0
258	20240509	154200	1237889040	15820	15820	15820	15820	0
259	20240509	154100	1237889040	15820	15820	15820	15820	0
260	20240509	154000	1237889040	15820	15820	15820	15820	0
261	20240509	153900	1237889040	15820	15820	15820	15820	0
262	20240509	153800	1237889040	15820	15820	15820	15820	0
263	20240509	153700	1237889040	15820	15820	15820	15820	0
264	20240509	153600	1237889040	15820	15820	15820	15820	0
265	20240509	153500	1237889040	15820	15820	15820	15820	0
266	20240509	153400	1237889040	15820	15820	15820	15820	0
267	20240509	153300	1237889040	15820	15820	15820	15820	0
268	20240509	153200	1237889040	15820	15820	15820	15820	0
269	20240509	153100	1237889040	15820	15820	15820	15820	0
270	20240509	153000	1237889040	15820	15820	15820	15820	3627
271	20240509	152900	1180509900	15820	15820	15820	15820	0
272	20240509	152800	1180509900	15820	15820	15820	15820	0
273	20240509	152700	1180509900	15820	15820	15820	15820	0
274	20240509	152600	1180509900	15820	15820	15820	15820	0
275	20240509	152500	1180509900	15820	15820	15820	15820	0
276	20240509	152400	1180509900	15820	15820	15820	15820	0
277	20240509	152300	1180509900	15820	15820	15820	15820	0
278	20240509	152200	1180509900	15820	15820	15820	15820	0
279	20240509	152100	1180509900	15820	15820	15820	15820	0
280	20240509	152000	1180509900	15820	15820	15820	15820	0
281	20240509	151900	1180509900	15820	15820	15820	15810	221
282	20240509	151800	1177015030	15820	15820	15830	15810	1223
283	20240509	151700	1157665560	15830	15850	15850	15820	802
284	20240509	151600	1144968600	15850	15830	15850	15830	109
285	20240509	151500	1143241760	15840	15850	15850	15840	376
286	20240509	151400	1137285320	15850	15850	15850	15850	102
287	20240509	151300	1135668620	15850	15840	15850	15840	158
288	20240509	151200	1133164720	15840	15850	15850	15840	640
289	20240509	151100	1123024680	15850	15850	15860	15850	625
290	20240509	151000	1113117420	15860	15870	15870	15860	79
291	20240509	150900	1111864470	15860	15850	15860	15850	163
292	20240509	150800	1109279310	15850	15850	15850	15850	794
293	20240509	150700	1096694410	15850	15850	15850	15850	163
294	20240509	150600	1094110860	15860	15860	15860	15860	207
295	20240509	150500	1090827840	15860	15860	15860	15850	322
296	20240509	150400	1085721920	15860	15870	15870	15850	1388
297	20240509	150300	1063712560	15870	15870	15880	15870	615
298	20240509	150200	1053952500	15880	15880	15880	15870	463
299	20240509	150100	1046600120	15880	15890	15890	15880	576
300	20240509	150000	1037453140	15890	15900	15900	15890	231
301	20240509	145900	1033781550	15890	15890	15890	15890	0
302	20240509	145800	1033781550	15890	15890	15890	15890	174
303	20240509	145700	1031016690	15890	15900	15900	15890	97
304	20240509	145600	1029475320	15900	15900	15900	15890	138
305	20240509	145500	1027281130	15900	15900	15900	15900	136
306	20240509	145400	1025118730	15900	15900	15900	15900	53
307	20240509	145300	1024276030	15900	15890	15900	15880	192
308	20240509	145200	1021224660	15890	15890	15890	15890	150
309	20240509	145100	1018841160	15890	15890	15890	15890	169
310	20240509	145000	1016155750	15890	15880	15890	15880	358
311	20240509	144900	1010470180	15870	15880	15880	15870	842
312	20240509	144800	997104970	15880	15880	15880	15880	411
313	20240509	144700	990578290	15880	15880	15880	15880	1
314	20240509	144600	990562410	15870	15880	15880	15870	30
315	20240509	144500	990086270	15870	15870	15880	15870	50
316	20240509	144400	989292760	15870	15880	15890	15870	431
317	20240509	144300	982451100	15880	15900	15900	15880	715
318	20240509	144200	971091280	15910	15900	15910	15900	55
319	20240509	144100	970216340	15910	15910	15910	15910	3
320	20240509	144000	970168610	15900	15900	15900	15900	26
321	20240509	143900	969755210	15900	15900	15900	15900	1357
322	20240509	143800	948178910	15910	15910	15910	15910	905
323	20240509	143700	933780360	15920	15910	15920	15910	76
324	20240509	143600	932571000	15910	15920	15920	15910	121
325	20240509	143500	930644700	15910	15910	15910	15910	120
326	20240509	143400	928735500	15920	15920	15920	15920	42
327	20240509	143300	928066860	15920	15920	15920	15920	275
328	20240509	143200	923688860	15930	15920	15930	15920	59
329	20240509	143100	922749380	15930	15920	15930	15920	18
330	20240509	143000	922462710	15920	15930	15930	15920	78
331	20240509	142900	921220940	15930	15930	15940	15930	123
332	20240509	142800	919261540	15930	15940	15940	15930	269
333	20240509	142700	914974800	15940	15920	15940	15920	2
334	20240509	142600	914942940	15910	15910	15910	15910	0
335	20240509	142500	914942940	15910	15910	15910	15910	0
336	20240509	142400	914942940	15910	15910	15910	15910	0
337	20240509	142300	914942940	15910	15910	15910	15910	0
338	20240509	142200	914942940	15910	15940	15950	15910	870
339	20240509	142100	901093400	15930	15920	15930	15920	96
340	20240509	142000	899564940	15920	15920	15920	15910	56
341	20240509	141900	898673430	15920	15910	15920	15910	13
342	20240509	141800	898466590	15910	15920	15920	15910	1128
343	20240509	141700	880519660	15920	15930	15930	15920	883
344	20240509	141600	866459100	15940	15940	15940	15940	80
345	20240509	141500	865183900	15940	15940	15940	15940	0
346	20240509	141400	865183900	15940	15940	15940	15940	253
347	20240509	141300	861151080	15940	15940	15940	15930	717
348	20240509	141200	849723100	15950	15950	15950	15950	37
349	20240509	141100	849132950	15950	15940	15950	15940	42
350	20240509	141000	848463270	15940	15950	15950	15940	263
351	20240509	140900	844270720	15950	15950	15950	15950	301
352	20240509	140800	839469770	15950	15950	15950	15950	503
353	20240509	140700	831446920	15940	15950	15950	15940	703
354	20240509	140600	820234950	15960	15950	15960	15950	47
355	20240509	140500	819484900	15960	15960	15960	15950	2402
356	20240509	140400	781172260	15960	15960	15960	15950	89
357	20240509	140300	779752570	15960	15950	15960	15950	476
358	20240509	140200	772160340	15950	15950	15950	15950	70
359	20240509	140100	771043840	15960	15970	15970	15960	34
360	20240509	140000	770501150	15970	15970	15970	15970	10
361	20240509	135900	770341450	15960	15960	15960	15960	182
362	20240509	135800	767436730	15960	15960	15960	15950	447
363	20240509	135700	760305130	15960	15970	15970	15960	26
364	20240509	135600	759889970	15970	15980	15980	15950	3328
365	20240509	135500	706757670	15980	15980	15980	15980	185
366	20240509	135400	703801370	15980	15990	15990	15980	545
367	20240509	135300	695092120	15990	15990	15990	15990	0
368	20240509	135200	695092120	15990	15990	15990	15990	10
369	20240509	135100	694932220	15990	15990	15990	15990	8
370	20240509	135000	694804300	15990	15990	15990	15980	554
371	20240509	134900	685950840	15990	15990	15990	15990	193
372	20240509	134800	682864770	15980	15980	15980	15980	145
373	20240509	134700	680547670	15970	15980	15980	15970	19
374	20240509	134600	680244230	15980	15980	15980	15980	0
375	20240509	134500	680244230	15980	15980	15980	15980	12
376	20240509	134400	680052470	15980	15990	15990	15980	150
377	20240509	134300	677655450	15980	15980	15980	15980	0
378	20240509	134200	677655450	15980	15990	15990	15980	1649
379	20240509	134100	651289780	16000	16000	16000	16000	0
380	20240509	134000	651289780	16000	16000	16010	15990	1586
381	20240509	133900	625915390	16010	16010	16010	16000	153
382	20240509	133800	623466860	16010	16010	16010	16010	263
383	20240509	133700	619256230	16010	16010	16010	16010	1
384	20240509	133600	619240220	16010	16010	16010	16010	0
385	20240509	133500	619240220	16010	16020	16020	16010	23
386	20240509	133400	618871960	16020	16020	16020	16020	4
387	20240509	133300	618807880	16020	16020	16020	16020	44
388	20240509	133200	618103000	16020	16010	16020	16000	397
389	20240509	133100	611748980	16010	16010	16010	16000	4743
390	20240509	133000	535818400	16010	16020	16020	16010	31
391	20240509	132900	535322060	16020	16040	16040	16020	1043
392	20240509	132800	518613170	16020	16030	16030	16020	589
393	20240509	132700	509173030	16050	16050	16050	16050	0
394	20240509	132600	509173030	16050	16050	16050	16050	0
395	20240509	132500	509173030	16050	16050	16050	16050	45
396	20240509	132400	508450780	16050	16050	16050	16050	6
397	20240509	132300	508354480	16060	16060	16060	16060	0
398	20240509	132200	508354480	16060	16060	16060	16060	1
399	20240509	132100	508338420	16060	16030	16060	16030	22
400	20240509	132000	507985220	16030	16030	16030	16030	24
401	20240509	131900	507600500	16030	16030	16030	16030	0
402	20240509	131800	507600500	16030	16060	16060	16030	1013
403	20240509	131700	491354460	16060	16060	16060	16060	56
404	20240509	131600	490455100	16060	16060	16060	16060	0
405	20240509	131500	490455100	16060	16060	16060	16060	14
406	20240509	131400	490230260	16050	16050	16050	16050	0
407	20240509	131300	490230260	16050	16050	16050	16050	218
408	20240509	131200	486731360	16050	16050	16050	16050	2
409	20240509	131100	486699260	16050	16050	16050	16050	6
410	20240509	131000	486602960	16070	16070	16070	16070	1
411	20240509	130900	486586890	16050	16050	16050	16050	91
412	20240509	130800	485126340	16050	16050	16050	16050	7
413	20240509	130700	485013990	16050	16050	16050	16050	100
414	20240509	130600	483408990	16050	16050	16050	16050	12
415	20240509	130500	483216390	16060	16060	16060	16060	44
416	20240509	130400	482509750	16060	16060	16060	16060	61
417	20240509	130300	481530090	16060	16060	16060	16060	0
418	20240509	130200	481530090	16060	16060	16060	16060	2
419	20240509	130100	481497970	16070	16060	16070	16060	7
420	20240509	130000	481385540	16060	16060	16060	16060	12
421	20240509	125900	481192820	16060	16060	16060	16060	17
422	20240509	125800	480919800	16060	16060	16060	16060	33
423	20240509	125700	480389820	16060	16060	16060	16060	3
424	20240509	125600	480341640	16070	16070	16070	16070	0
425	20240509	125500	480341640	16070	16070	16070	16060	77
426	20240509	125400	479104370	16060	16060	16060	16060	0
427	20240509	125300	479104370	16060	16070	16070	16060	36
428	20240509	125200	478526120	16070	16070	16070	16070	0
429	20240509	125100	478526120	16070	16070	16070	16070	2
430	20240509	125000	478493980	16070	16070	16070	16070	7
431	20240509	124900	478381490	16070	16070	16070	16070	39
432	20240509	124800	477754760	16060	16070	16070	16060	202
433	20240509	124700	474508630	16070	16070	16070	16060	18
434	20240509	124600	474219490	16060	16060	16060	16060	6
435	20240509	124500	474123130	16060	16060	16060	16060	6
436	20240509	124400	474026770	16060	16060	16060	16060	12
437	20240509	124300	473834050	16060	16060	16070	16060	4
438	20240509	124200	473769800	16070	16070	16070	16070	0
439	20240509	124100	473769800	16070	16070	16070	16070	1
440	20240509	124000	473753730	16060	16060	16060	16060	12
441	20240509	123900	473561010	16060	16060	16060	16060	2
442	20240509	123800	473528890	16070	16070	16070	16070	0
443	20240509	123700	473528890	16070	16060	16070	16060	214
444	20240509	123600	470092030	16070	16070	16070	16070	0
445	20240509	123500	470092030	16070	16070	16070	16070	4
446	20240509	123400	470027750	16070	16060	16070	16060	154
447	20240509	123300	467553510	16060	16060	16060	16060	0
448	20240509	123200	467553510	16060	16050	16060	16050	6
449	20240509	123100	467457200	16050	16060	16060	16050	53
450	20240509	123000	466606540	16060	16060	16060	16060	0
451	20240509	122900	466606540	16060	16060	16060	16060	0
452	20240509	122800	466606540	16060	16060	16060	16060	87
453	20240509	122700	465209320	16060	16060	16060	16060	5
454	20240509	122600	465129020	16060	16050	16060	16050	13
455	20240509	122500	464920360	16050	16050	16050	16050	128
456	20240509	122400	462865960	16050	16050	16050	16050	1
457	20240509	122300	462849910	16040	16050	16050	16040	11
458	20240509	122200	462673420	16050	16050	16050	16050	2
459	20240509	122100	462641320	16050	16050	16050	16050	0
460	20240509	122000	462641320	16050	16050	16050	16050	11
461	20240509	121900	462464770	16050	16050	16050	16050	0
462	20240509	121800	462464770	16050	16050	16050	16050	1
463	20240509	121700	462448720	16040	16050	16050	16040	311
464	20240509	121600	457460230	16050	16050	16050	16050	51
465	20240509	121500	456641680	16050	16050	16050	16050	11
466	20240509	121400	456465130	16060	16050	16060	16050	103
467	20240509	121300	454811950	16060	16060	16060	16060	0
468	20240509	121200	454811950	16060	16060	16060	16060	0
469	20240509	121100	454811950	16060	16050	16060	16050	14
470	20240509	121000	454587130	16050	16060	16060	16050	66
471	20240509	120900	453527230	16050	16050	16050	16050	10
472	20240509	120800	453366730	16060	16060	16060	16060	0
473	20240509	120700	453366730	16060	16040	16060	16040	37
474	20240509	120600	452772890	16040	16050	16050	16040	75
475	20240509	120500	451569570	16050	16050	16050	16050	21
476	20240509	120400	451232520	16050	16050	16050	16050	13
477	20240509	120300	451023870	16050	16050	16050	16050	150
478	20240509	120200	448616370	16040	16040	16040	16040	0
479	20240509	120100	448616370	16040	16040	16040	16040	1
480	20240509	120000	448600330	16040	16030	16040	16030	105
481	20240509	115900	446916880	16030	16030	16030	16030	52
482	20240509	115800	446083320	16030	16020	16030	16020	11
483	20240509	115700	445907030	16020	16030	16030	16020	406
484	20240509	115600	439398970	16060	16030	16060	16030	131
485	20240509	115500	437299010	16050	16040	16050	16040	353
486	20240509	115400	431635880	16050	16050	16050	16050	1
487	20240509	115300	431619830	16050	16050	16050	16050	28
488	20240509	115200	431170430	16040	16040	16040	16040	0
489	20240509	115100	431170430	16040	16040	16040	16040	0
490	20240509	115000	431170430	16040	16050	16050	16040	317
491	20240509	114900	426085670	16050	16050	16050	16050	2
492	20240509	114800	426053570	16040	16050	16050	16040	1590
493	20240509	114700	400535420	16050	16060	16060	16050	1651
494	20240509	114600	374023250	16060	16070	16070	16060	153
495	20240509	114500	371564560	16070	16070	16070	16070	498
496	20240509	114400	363561700	16070	16070	16070	16070	1008
497	20240509	114300	347363140	16070	16080	16080	16070	38
498	20240509	114200	346752120	16070	16070	16070	16070	6
499	20240509	114100	346655700	16080	16070	16080	16070	7
500	20240509	114000	346543200	16080	16080	16080	16080	396
501	20240509	113900	340175520	16080	16080	16080	16080	0
502	20240509	113800	340175520	16080	16080	16080	16080	2
503	20240509	113700	340143360	16080	16090	16090	16080	55
504	20240509	113600	339258460	16080	16090	16090	16080	5
505	20240509	113500	339178050	16080	16080	16080	16080	200
506	20240509	113400	335962050	16080	16080	16080	16080	10
507	20240509	113300	335801250	16090	16090	16090	16090	0
508	20240509	113200	335801250	16090	16090	16090	16090	0
509	20240509	113100	335801250	16090	16080	16090	16080	3
510	20240509	113000	335753000	16080	16080	16080	16080	48
511	20240509	112900	334981160	16080	16100	16100	16080	1800
512	20240509	112800	306021290	16100	16100	16100	16100	4
513	20240509	112700	305956890	16100	16100	16100	16100	245
514	20240509	112600	302012390	16100	16100	16100	16100	32
515	20240509	112500	301497190	16100	16100	16100	16100	70
516	20240509	112400	300370190	16100	16100	16100	16100	55
517	20240509	112300	299484690	16100	16100	16100	16100	6
518	20240509	112200	299388090	16120	16110	16120	16100	126
519	20240509	112100	297358540	16110	16110	16110	16110	0
520	20240509	112000	297358540	16110	16110	16110	16110	13
521	20240509	111900	297149110	16110	16110	16110	16110	5
522	20240509	111800	297068560	16110	16110	16110	16110	7
523	20240509	111700	296955790	16110	16110	16110	16110	11
524	20240509	111600	296778580	16110	16110	16110	16110	5
525	20240509	111500	296698030	16110	16110	16110	16110	2
526	20240509	111400	296665810	16120	16120	16120	16120	130
527	20240509	111300	294570210	16120	16120	16120	16120	0
528	20240509	111200	294570210	16120	16120	16120	16120	9
529	20240509	111100	294425130	16120	16120	16120	16120	7
530	20240509	111000	294312290	16120	16110	16120	16110	35
531	20240509	110900	293748170	16120	16110	16120	16110	18
532	20240509	110800	293458140	16110	16110	16110	16110	0
533	20240509	110700	293458140	16110	16110	16110	16110	0
534	20240509	110600	293458140	16110	16110	16110	16110	12
535	20240509	110500	293264820	16120	16100	16120	16100	90
536	20240509	110400	291815520	16110	16100	16110	16100	12
537	20240509	110300	291622310	16100	16100	16100	16100	2
538	20240509	110200	291590110	16100	16100	16100	16100	0
539	20240509	110100	291590110	16100	16100	16100	16100	6
540	20240509	110000	291493510	16110	16110	16110	16100	8
541	20240509	105900	291364680	16110	16110	16110	16110	21
542	20240509	105800	291026370	16110	16110	16110	16110	0
543	20240509	105700	291026370	16110	16110	16110	16110	37
544	20240509	105600	290430300	16100	16100	16100	16100	9
545	20240509	105500	290285400	16100	16100	16100	16100	390
546	20240509	105400	284006400	16110	16110	16110	16110	3
547	20240509	105300	283958070	16100	16110	16110	16100	16
548	20240509	105200	283700450	16100	16100	16100	16100	61
549	20240509	105100	282718350	16100	16100	16100	16100	11
550	20240509	105000	282541250	16100	16100	16100	16100	19
551	20240509	104900	282235350	16100	16110	16110	16100	124
552	20240509	104800	280237760	16090	16090	16090	16090	18
553	20240509	104700	279948140	16080	16100	16100	16080	120
554	20240509	104600	278018300	16080	16080	16080	16080	0
555	20240509	104500	278018300	16080	16080	16080	16080	0
556	20240509	104400	278018300	16080	16090	16090	16080	110
557	20240509	104300	276249250	16090	16100	16100	16090	1208
558	20240509	104200	256809160	16100	16100	16100	16100	12
559	20240509	104100	256615960	16110	16110	16110	16110	5
560	20240509	104000	256535410	16110	16100	16110	16100	102
561	20240509	103900	254892210	16100	16100	16100	16100	5
562	20240509	103800	254811710	16100	16100	16100	16100	3
563	20240509	103700	254763410	16100	16100	16100	16100	4
564	20240509	103600	254699010	16100	16110	16110	16100	33
565	20240509	103500	254167410	16100	16100	16100	16090	425
566	20240509	103400	247325780	16100	16100	16100	16100	1309
567	20240509	103300	226250880	16100	16110	16110	16100	1183
568	20240509	103200	207195760	16120	16120	16120	16110	183
569	20240509	103100	204245860	16120	16120	16120	16120	26
570	20240509	103000	203826740	16120	16120	16120	16120	5
571	20240509	102900	203746140	16120	16120	16120	16120	16
572	20240509	102800	203488220	16120	16120	16120	16110	137
573	20240509	102700	201279840	16120	16120	16120	16120	0
574	20240509	102600	201279840	16120	16110	16120	16110	32
575	20240509	102500	200764060	16120	16120	16120	16120	87
576	20240509	102400	199361620	16120	16120	16120	16120	0
577	20240509	102300	199361620	16120	16120	16120	16110	164
578	20240509	102200	196718040	16120	16110	16120	16110	11
579	20240509	102100	196540770	16110	16110	16110	16110	5
580	20240509	102000	196460220	16110	16110	16110	16110	23
581	20240509	101900	196089690	16110	16110	16110	16110	244
582	20240509	101800	192158850	16100	16110	16110	16100	277
583	20240509	101700	187696450	16110	16110	16110	16110	141
584	20240509	101600	185424940	16110	16120	16120	16110	421
585	20240509	101500	178642610	16110	16110	16120	16110	8
586	20240509	101400	178513720	16110	16120	16120	16110	255
587	20240509	101300	174403220	16120	16120	16120	16120	2
588	20240509	101200	174370980	16200	16120	16200	16120	824
589	20240509	101100	161083740	16120	16130	16130	16120	65
590	20240509	101000	160035350	16130	16130	16130	16120	42
591	20240509	100900	159357930	16130	16130	16130	16130	177
592	20240509	100800	156502920	16130	16130	16130	16130	14
593	20240509	100700	156277100	16130	16130	16130	16130	36
594	20240509	100600	155696420	16130	16130	16130	16130	260
595	20240509	100500	151502620	16130	16130	16130	16130	18
596	20240509	100400	151212280	16130	16130	16130	16130	586
597	20240509	100300	141760100	16130	16160	16160	16130	1033
598	20240509	100200	125090690	16160	16160	16160	16160	2
599	20240509	100100	125058370	16180	16160	16180	16160	21
600	20240509	100000	124718990	16190	16190	16190	16190	1
601	20240509	095900	124702800	16150	16150	16150	16150	2
602	20240509	095800	124670500	16200	16200	16200	16200	3
603	20240509	095700	124621900	16140	16180	16180	16140	1000
604	20240509	095600	108467230	16190	16190	16210	16180	231
605	20240509	095500	104727010	16190	16190	16190	16190	0
606	20240509	095400	104727010	16190	16180	16190	16180	57
607	20240509	095300	103804250	16190	16170	16190	16170	31
608	20240509	095200	103302760	16190	16180	16190	16180	110
609	20240509	095100	101522850	16170	16170	16170	16170	112
610	20240509	095000	99711810	16170	16160	16170	16160	17
611	20240509	094900	99436990	16160	16160	16160	16160	8
612	20240509	094800	99307710	16160	16150	16160	16150	13
613	20240509	094700	99097690	16150	16160	16160	16150	15
614	20240509	094600	98855430	16160	16160	16160	16160	40
615	20240509	094500	98209030	16150	16160	16160	16150	20
616	20240509	094400	97885950	16160	16170	16170	16160	490
617	20240509	094300	89967070	16170	16180	16180	16170	35
618	20240509	094200	89400840	16170	16170	16190	16170	30
619	20240509	094100	88915540	16190	16190	16190	16190	0
620	20240509	094000	88915540	16190	16160	16190	16160	124
621	20240509	093900	86908320	16160	16160	16160	16160	12
622	20240509	093800	86714400	16160	16170	16170	16160	78
623	20240509	093700	85453220	16160	16160	16160	16160	2
624	20240509	093600	85420900	16160	16160	16160	16160	24
625	20240509	093500	85033060	16170	16170	16170	16170	125
626	20240509	093400	83011810	16170	16190	16190	16170	3
627	20240509	093300	82963280	16170	16170	16170	16170	291
628	20240509	093200	78257810	16160	16190	16190	16160	173
629	20240509	093100	75459840	16190	16190	16190	16190	0
630	20240509	093000	75459840	16190	16160	16190	16160	46
631	20240509	092900	74716420	16150	16150	16150	16150	386
632	20240509	092800	68482520	16160	16170	16170	16160	106
633	20240509	092700	66769550	16170	16170	16170	16170	91
634	20240509	092600	65298080	16170	16170	16170	16170	10
635	20240509	092500	65136380	16190	16190	16190	16190	50
636	20240509	092400	64326880	16160	16160	16160	16160	199
637	20240509	092300	61111040	16160	16160	16160	16160	105
638	20240509	092200	59414240	16160	16160	16160	16160	10
639	20240509	092100	59252640	16160	16160	16160	16160	5
640	20240509	092000	59171840	16160	16160	16160	16150	105
641	20240509	091900	57475220	16150	16160	16160	16150	59
642	20240509	091800	56522330	16160	16150	16160	16150	25
643	20240509	091700	56118420	16160	16160	16160	16160	34
644	20240509	091600	55568980	16170	16170	16170	16170	120
645	20240509	091500	53628580	16170	16190	16190	16170	62
646	20240509	091400	52625600	16190	16190	16190	16190	1
647	20240509	091300	52609410	16190	16190	16190	16190	1
648	20240509	091200	52593220	16200	16220	16220	16200	85
649	20240509	091100	51216040	16220	16200	16220	16200	2
650	20240509	091000	51183620	16190	16150	16190	16150	99
651	20240509	090900	49582810	16150	16150	16150	16150	2
652	20240509	090800	49550510	16150	16140	16150	16140	286
653	20240509	090700	44931630	16140	16150	16150	16140	86
654	20240509	090600	43543570	16150	16150	16150	16150	7
655	20240509	090500	43430520	16130	16150	16150	16120	530
656	20240509	090400	34878520	16150	16150	16150	16150	200
657	20240509	090300	31648520	16160	16180	16180	16160	332
658	20240509	090200	26279850	16190	16200	16200	16190	404
659	20240509	090100	19737590	16210	16220	16220	16210	353
660	20240509	090000	14014430	16230	16240	16260	16230	813