KissMeData/015860/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	190000	720540795	4470	4470	4470	4470	5118
3	20240509	185900	720540795	4470	4470	4470	4470	0
4	20240509	185800	720540795	4470	4470	4470	4470	0
5	20240509	185700	720540795	4470	4470	4470	4470	0
6	20240509	185600	720540795	4470	4470	4470	4470	0
7	20240509	185500	720540795	4470	4470	4470	4470	0
8	20240509	185400	720540795	4470	4470	4470	4470	0
9	20240509	185300	720540795	4470	4470	4470	4470	0
10	20240509	185200	720540795	4470	4470	4470	4470	0
11	20240509	185100	720540795	4470	4470	4470	4470	0
12	20240509	185000	720540795	4470	4470	4470	4470	0
13	20240509	184900	720540795	4470	4470	4470	4470	0
14	20240509	184800	720540795	4470	4470	4470	4470	0
15	20240509	184700	720540795	4470	4470	4470	4470	0
16	20240509	184600	720540795	4470	4470	4470	4470	0
17	20240509	184500	720540795	4470	4470	4470	4470	0
18	20240509	184400	720540795	4470	4470	4470	4470	0
19	20240509	184300	720540795	4470	4470	4470	4470	0
20	20240509	184200	720540795	4470	4470	4470	4470	0
21	20240509	184100	720540795	4470	4470	4470	4470	0
22	20240509	184000	720540795	4470	4470	4470	4470	0
23	20240509	183900	720540795	4470	4470	4470	4470	0
24	20240509	183800	720540795	4470	4470	4470	4470	0
25	20240509	183700	720540795	4470	4470	4470	4470	0
26	20240509	183600	720540795	4470	4470	4470	4470	0
27	20240509	183500	720540795	4470	4470	4470	4470	0
28	20240509	183400	720540795	4470	4470	4470	4470	0
29	20240509	183300	720540795	4470	4470	4470	4470	0
30	20240509	183200	720540795	4470	4470	4470	4470	0
31	20240509	183100	720540795	4470	4470	4470	4470	0
32	20240509	183000	720540795	4470	4470	4470	4470	5118
33	20240509	182900	720540795	4470	4470	4470	4470	0
34	20240509	182800	720540795	4470	4470	4470	4470	0
35	20240509	182700	720540795	4470	4470	4470	4470	0
36	20240509	182600	720540795	4470	4470	4470	4470	0
37	20240509	182500	720540795	4470	4470	4470	4470	0
38	20240509	182400	720540795	4470	4470	4470	4470	0
39	20240509	182300	720540795	4470	4470	4470	4470	0
40	20240509	182200	720540795	4470	4470	4470	4470	0
41	20240509	182100	720540795	4470	4470	4470	4470	0
42	20240509	182000	720540795	4470	4470	4470	4470	0
43	20240509	181900	720540795	4470	4470	4470	4470	0
44	20240509	181800	720540795	4470	4470	4470	4470	0
45	20240509	181700	720540795	4470	4470	4470	4470	0
46	20240509	181600	720540795	4470	4470	4470	4470	0
47	20240509	181500	720540795	4470	4470	4470	4470	0
48	20240509	181400	720540795	4470	4470	4470	4470	0
49	20240509	181300	720540795	4470	4470	4470	4470	0
50	20240509	181200	720540795	4470	4470	4470	4470	0
51	20240509	181100	720540795	4470	4470	4470	4470	0
52	20240509	181000	720540795	4470	4470	4470	4470	0
53	20240509	180900	720540795	4470	4470	4470	4470	0
54	20240509	180800	720540795	4470	4470	4470	4470	0
55	20240509	180700	720540795	4470	4470	4470	4470	0
56	20240509	180600	720540795	4470	4470	4470	4470	0
57	20240509	180500	720540795	4470	4470	4470	4470	0
58	20240509	180400	720540795	4470	4470	4470	4470	0
59	20240509	180300	720540795	4470	4470	4470	4470	0
60	20240509	180200	720540795	4470	4470	4470	4470	0
61	20240509	180100	720540795	4470	4470	4470	4470	0
62	20240509	180000	720540795	4470	4470	4470	4470	5118
63	20240509	175900	720540795	4470	4470	4470	4470	0
64	20240509	175800	720540795	4470	4470	4470	4470	0
65	20240509	175700	720540795	4470	4470	4470	4470	0
66	20240509	175600	720540795	4470	4470	4470	4470	0
67	20240509	175500	720540795	4470	4470	4470	4470	0
68	20240509	175400	720540795	4470	4470	4470	4470	0
69	20240509	175300	720540795	4470	4470	4470	4470	0
70	20240509	175200	720540795	4470	4470	4470	4470	0
71	20240509	175100	720540795	4470	4470	4470	4470	0
72	20240509	175000	720540795	4470	4470	4470	4470	0
73	20240509	174900	720540795	4470	4470	4470	4470	0
74	20240509	174800	720540795	4470	4470	4470	4470	0
75	20240509	174700	720540795	4470	4470	4470	4470	0
76	20240509	174600	720540795	4470	4470	4470	4470	0
77	20240509	174500	720540795	4470	4470	4470	4470	0
78	20240509	174400	720540795	4470	4470	4470	4470	0
79	20240509	174300	720540795	4470	4470	4470	4470	0
80	20240509	174200	720540795	4470	4470	4470	4470	0
81	20240509	174100	720540795	4470	4470	4470	4470	0
82	20240509	174000	720540795	4470	4470	4470	4470	0
83	20240509	173900	720540795	4470	4470	4470	4470	0
84	20240509	173800	720540795	4470	4470	4470	4470	0
85	20240509	173700	720540795	4470	4470	4470	4470	0
86	20240509	173600	720540795	4470	4470	4470	4470	0
87	20240509	173500	720540795	4470	4470	4470	4470	0
88	20240509	173400	720540795	4470	4470	4470	4470	0
89	20240509	173300	720540795	4470	4470	4470	4470	0
90	20240509	173200	720540795	4470	4470	4470	4470	0
91	20240509	173100	720540795	4470	4470	4470	4470	0
92	20240509	173000	720540795	4470	4470	4470	4470	5118
93	20240509	172900	720540795	4470	4470	4470	4470	0
94	20240509	172800	720540795	4470	4470	4470	4470	0
95	20240509	172700	720540795	4470	4470	4470	4470	0
96	20240509	172600	720540795	4470	4470	4470	4470	0
97	20240509	172500	720540795	4470	4470	4470	4470	0
98	20240509	172400	720540795	4470	4470	4470	4470	0
99	20240509	172300	720540795	4470	4470	4470	4470	0
100	20240509	172200	720540795	4470	4470	4470	4470	0
101	20240509	172100	720540795	4470	4470	4470	4470	0
102	20240509	172000	720540795	4470	4470	4470	4470	0
103	20240509	171900	720540795	4470	4470	4470	4470	0
104	20240509	171800	720540795	4470	4470	4470	4470	0
105	20240509	171700	720540795	4470	4470	4470	4470	0
106	20240509	171600	720540795	4470	4470	4470	4470	0
107	20240509	171500	720540795	4470	4470	4470	4470	0
108	20240509	171400	720540795	4470	4470	4470	4470	0
109	20240509	171300	720540795	4470	4470	4470	4470	0
110	20240509	171200	720540795	4470	4470	4470	4470	0
111	20240509	171100	720540795	4470	4470	4470	4470	0
112	20240509	171000	720540795	4470	4470	4470	4470	0
113	20240509	170900	720540795	4470	4470	4470	4470	0
114	20240509	170800	720540795	4470	4470	4470	4470	0
115	20240509	170700	720540795	4470	4470	4470	4470	0
116	20240509	170600	720540795	4470	4470	4470	4470	0
117	20240509	170500	720540795	4470	4470	4470	4470	0
118	20240509	170400	720540795	4470	4470	4470	4470	0
119	20240509	170300	720540795	4470	4470	4470	4470	0
120	20240509	170200	720540795	4470	4470	4470	4470	0
121	20240509	170100	720540795	4470	4470	4470	4470	0
122	20240509	170000	720540795	4470	4470	4470	4470	5118
123	20240509	165900	720540795	4470	4470	4470	4470	0
124	20240509	165800	720540795	4470	4470	4470	4470	0
125	20240509	165700	720540795	4470	4470	4470	4470	0
126	20240509	165600	720540795	4470	4470	4470	4470	0
127	20240509	165500	720540795	4470	4470	4470	4470	0
128	20240509	165400	720540795	4470	4470	4470	4470	0
129	20240509	165300	720540795	4470	4470	4470	4470	0
130	20240509	165200	720540795	4470	4470	4470	4470	0
131	20240509	165100	720540795	4470	4470	4470	4470	0
132	20240509	165000	720540795	4470	4470	4470	4470	0
133	20240509	164900	720540795	4470	4470	4470	4470	0
134	20240509	164800	720540795	4470	4470	4470	4470	0
135	20240509	164700	720540795	4470	4470	4470	4470	0
136	20240509	164600	720540795	4470	4470	4470	4470	0
137	20240509	164500	720540795	4470	4470	4470	4470	0
138	20240509	164400	720540795	4470	4470	4470	4470	0
139	20240509	164300	720540795	4470	4470	4470	4470	0
140	20240509	164200	720540795	4470	4470	4470	4470	0
141	20240509	164100	720540795	4470	4470	4470	4470	0
142	20240509	164000	720540795	4470	4470	4470	4470	0
143	20240509	163900	720540795	4470	4470	4470	4470	0
144	20240509	163800	720540795	4470	4470	4470	4470	0
145	20240509	163700	720540795	4470	4470	4470	4470	0
146	20240509	163600	720540795	4470	4470	4470	4470	0
147	20240509	163500	720540795	4470	4470	4470	4470	0
148	20240509	163400	720540795	4470	4470	4470	4470	0
149	20240509	163300	720540795	4470	4470	4470	4470	0
150	20240509	163200	720540795	4470	4470	4470	4470	0
151	20240509	163100	720540795	4470	4470	4470	4470	0
152	20240509	163000	720540795	4470	4470	4470	4470	5118
153	20240509	162900	720540795	4470	4470	4470	4470	0
154	20240509	162800	720540795	4470	4470	4470	4470	0
155	20240509	162700	720540795	4470	4470	4470	4470	0
156	20240509	162600	720540795	4470	4470	4470	4470	0
157	20240509	162500	720540795	4470	4470	4470	4470	0
158	20240509	162400	720540795	4470	4470	4470	4470	0
159	20240509	162300	720540795	4470	4470	4470	4470	0
160	20240509	162200	720540795	4470	4470	4470	4470	0
161	20240509	162100	720540795	4470	4470	4470	4470	0
162	20240509	162000	720540795	4470	4470	4470	4470	0
163	20240509	161900	720540795	4470	4470	4470	4470	0
164	20240509	161800	720540795	4470	4470	4470	4470	0
165	20240509	161700	720540795	4470	4470	4470	4470	0
166	20240509	161600	720540795	4470	4470	4470	4470	0
167	20240509	161500	720540795	4470	4470	4470	4470	0
168	20240509	161400	720540795	4470	4470	4470	4470	0
169	20240509	161300	720540795	4470	4470	4470	4470	0
170	20240509	161200	720540795	4470	4470	4470	4470	0
171	20240509	161100	720540795	4470	4470	4470	4470	0
172	20240509	161000	720540795	4470	4470	4470	4470	0
173	20240509	160900	720540795	4470	4470	4470	4470	0
174	20240509	160800	720540795	4470	4470	4470	4470	0
175	20240509	160700	720540795	4470	4470	4470	4470	0
176	20240509	160600	720540795	4470	4470	4470	4470	0
177	20240509	160500	720540795	4470	4470	4470	4470	0
178	20240509	160400	720540795	4470	4470	4470	4470	0
179	20240509	160300	720540795	4470	4470	4470	4470	0
180	20240509	160200	720540795	4470	4470	4470	4470	0
181	20240509	160100	720540795	4470	4470	4470	4470	0
182	20240509	160000	720540795	4470	4470	4470	4470	5118
183	20240509	155900	720540795	4470	4470	4470	4470	0
184	20240509	155800	720540795	4470	4470	4470	4470	0
185	20240509	155700	720540795	4470	4470	4470	4470	0
186	20240509	155600	720540795	4470	4470	4470	4470	0
187	20240509	155500	720540795	4470	4470	4470	4470	0
188	20240509	155400	720540795	4470	4470	4470	4470	0
189	20240509	155300	720540795	4470	4470	4470	4470	0
190	20240509	155200	720540795	4470	4470	4470	4470	0
191	20240509	155100	720540795	4470	4470	4470	4470	0
192	20240509	155000	720540795	4470	4470	4470	4470	0
193	20240509	154900	720540795	4470	4470	4470	4470	0
194	20240509	154800	720540795	4470	4470	4470	4470	0
195	20240509	154700	720540795	4470	4470	4470	4470	0
196	20240509	154600	720540795	4470	4470	4470	4470	0
197	20240509	154500	720540795	4470	4470	4470	4470	0
198	20240509	154400	720540795	4470	4470	4470	4470	0
199	20240509	154300	720540795	4470	4470	4470	4470	0
200	20240509	154200	720540795	4470	4470	4470	4470	0
201	20240509	154100	720540795	4470	4470	4470	4470	0
202	20240509	154000	720540795	4470	4470	4470	4470	0
203	20240509	153900	720540795	4470	4470	4470	4470	0
204	20240509	153800	720540795	4470	4470	4470	4470	0
205	20240509	153700	720540795	4470	4470	4470	4470	0
206	20240509	153600	720540795	4470	4470	4470	4470	0
207	20240509	153500	720540795	4470	4470	4470	4470	0
208	20240509	153400	720540795	4470	4470	4470	4470	0
209	20240509	153300	720540795	4470	4470	4470	4470	0
210	20240509	153200	720540795	4470	4470	4470	4470	0
211	20240509	153100	720540795	4470	4470	4470	4470	0
212	20240509	153000	720540795	4470	4470	4470	4470	10236
213	20240509	152900	697663335	4460	4460	4460	4460	0
214	20240509	152800	697663335	4460	4460	4460	4460	0
215	20240509	152700	697663335	4460	4460	4460	4460	0
216	20240509	152600	697663335	4460	4460	4460	4460	0
217	20240509	152500	697663335	4460	4460	4460	4460	0
218	20240509	152400	697663335	4460	4460	4460	4460	0
219	20240509	152300	697663335	4460	4460	4460	4460	0
220	20240509	152200	697663335	4460	4460	4460	4460	0
221	20240509	152100	697663335	4460	4460	4460	4460	0
222	20240509	152000	697663335	4460	4460	4460	4460	0
223	20240509	151900	697663335	4460	4450	4460	4440	1848
224	20240509	151800	689454625	4450	4450	4450	4450	303
225	20240509	151700	688106275	4450	4450	4450	4450	300
226	20240509	151600	686771275	4445	4450	4450	4445	601
227	20240509	151500	684099330	4450	4450	4450	4450	124
228	20240509	151400	683547530	4445	4445	4445	4445	0
229	20240509	151300	683547530	4445	4445	4445	4445	2
230	20240509	151200	683538640	4445	4445	4445	4445	1266
231	20240509	151100	677911270	4445	4450	4450	4445	2
232	20240509	151000	677902375	4450	4455	4455	4450	736
233	20240509	150900	674627085	4460	4460	4460	4460	0
234	20240509	150800	674627085	4460	4460	4460	4455	248
235	20240509	150700	673521955	4460	4460	4460	4460	49
236	20240509	150600	673303415	4460	4460	4460	4460	318
237	20240509	150500	671885135	4460	4460	4460	4460	10
238	20240509	150400	671840535	4465	4465	4465	4465	1
239	20240509	150300	671836070	4455	4450	4455	4450	762
240	20240509	150200	668443125	4450	4455	4455	4450	130
241	20240509	150100	667864620	4455	4455	4455	4455	1
242	20240509	150000	667860165	4455	4450	4455	4450	2000
243	20240509	145900	658959390	4450	4450	4450	4445	1153
244	20240509	145800	653828545	4450	4450	4450	4450	0
245	20240509	145700	653828545	4450	4450	4450	4450	0
246	20240509	145600	653828545	4450	4450	4450	4450	3
247	20240509	145500	653815195	4450	4450	4450	4450	0
248	20240509	145400	653815195	4450	4450	4450	4450	0
249	20240509	145300	653815195	4450	4450	4450	4450	0
250	20240509	145200	653815195	4450	4450	4450	4450	1
251	20240509	145100	653810745	4450	4450	4450	4445	686
252	20240509	145000	650760340	4450	4450	4450	4450	0
253	20240509	144900	650760340	4450	4450	4450	4450	0
254	20240509	144800	650760340	4450	4450	4450	4450	0
255	20240509	144700	650760340	4450	4450	4450	4450	0
256	20240509	144600	650760340	4450	4450	4450	4445	65
257	20240509	144500	650471095	4450	4445	4450	4445	349
258	20240509	144400	648919765	4450	4445	4450	4445	120
259	20240509	144300	648385865	4450	4450	4450	4450	1
260	20240509	144200	648381415	4445	4445	4445	4445	10
261	20240509	144100	648336965	4445	4445	4445	4445	211
262	20240509	144000	647399070	4445	4445	4445	4445	0
263	20240509	143900	647399070	4445	4450	4450	4445	122
264	20240509	143800	646856710	4450	4450	4450	4450	110
265	20240509	143700	646367210	4450	4450	4450	4450	0
266	20240509	143600	646367210	4450	4450	4450	4450	0
267	20240509	143500	646367210	4450	4450	4450	4450	7
268	20240509	143400	646336060	4445	4450	4450	4445	486
269	20240509	143300	644174520	4455	4455	4455	4455	51
270	20240509	143200	643947315	4460	4460	4460	4460	1
271	20240509	143100	643942855	4455	4455	4455	4455	11
272	20240509	143000	643893850	4455	4455	4455	4455	2
273	20240509	142900	643884940	4455	4455	4455	4455	1
274	20240509	142800	643880485	4460	4460	4460	4460	5
275	20240509	142700	643858185	4445	4445	4445	4445	0
276	20240509	142600	643858185	4445	4450	4450	4445	956
277	20240509	142500	639607445	4450	4460	4460	4450	400
278	20240509	142400	637827300	4455	4455	4455	4455	101
279	20240509	142300	637377345	4465	4460	4465	4460	2
280	20240509	142200	637368420	4460	4465	4465	4460	2
281	20240509	142100	637359495	4455	4455	4455	4455	0
282	20240509	142000	637359495	4455	4450	4455	4445	824
283	20240509	141900	633694065	4450	4450	4450	4450	1
284	20240509	141800	633689615	4450	4445	4450	4440	501
285	20240509	141700	631464815	4440	4440	4445	4440	310
286	20240509	141600	630087415	4445	4445	4445	4440	596
287	20240509	141500	627440885	4450	4465	4465	4450	3625
288	20240509	141400	611308815	4470	4470	4470	4470	0
289	20240509	141300	611308815	4470	4475	4475	4470	2
290	20240509	141200	611299870	4470	4465	4470	4460	12
291	20240509	141100	611246335	4475	4475	4475	4470	6
292	20240509	141000	611219490	4470	4465	4470	4465	33
293	20240509	140900	611072085	4460	4460	4460	4460	25
294	20240509	140800	610960585	4460	4460	4460	4460	6
295	20240509	140700	610933825	4460	4460	4460	4460	1
296	20240509	140600	610929365	4435	4440	4440	4435	3000
297	20240509	140500	597622885	4440	4455	4455	4440	338
298	20240509	140400	596122115	4440	4455	4455	4440	700
299	20240509	140300	593013995	4460	4460	4460	4460	0
300	20240509	140200	593013995	4460	4460	4460	4460	0
301	20240509	140100	593013995	4460	4460	4460	4460	10
302	20240509	140000	592969395	4460	4460	4460	4460	0
303	20240509	135900	592969395	4460	4460	4460	4460	2
304	20240509	135800	592960475	4440	4445	4445	4440	1533
305	20240509	135700	586153465	4445	4445	4445	4445	0
306	20240509	135600	586153465	4445	4445	4445	4445	0
307	20240509	135500	586153465	4445	4445	4445	4445	0
308	20240509	135400	586153465	4445	4450	4455	4445	40
309	20240509	135300	585975465	4455	4455	4455	4455	2
310	20240509	135200	585966555	4445	4445	4445	4445	100
311	20240509	135100	585522055	4450	4445	4450	4445	20
312	20240509	135000	585433105	4440	4450	4450	4440	1358
313	20240509	134900	579400550	4470	4470	4470	4470	0
314	20240509	134800	579400550	4470	4470	4470	4470	0
315	20240509	134700	579400550	4470	4470	4470	4470	0
316	20240509	134600	579400550	4470	4470	4470	4470	0
317	20240509	134500	579400550	4470	4470	4470	4470	0
318	20240509	134400	579400550	4470	4465	4470	4450	1101
319	20240509	134300	574494325	4465	4465	4465	4465	2
320	20240509	134200	574485395	4470	4470	4470	4470	0
321	20240509	134100	574485395	4470	4470	4470	4470	1
322	20240509	134000	574480925	4460	4460	4460	4460	13
323	20240509	133900	574422945	4460	4465	4465	4460	1040
324	20240509	133800	569782045	4465	4470	4470	4465	59
325	20240509	133700	569518470	4470	4470	4470	4470	2
326	20240509	133600	569509530	4475	4475	4475	4475	0
327	20240509	133500	569509530	4475	4485	4485	4475	1035
328	20240509	133400	564873785	4495	4495	4495	4495	0
329	20240509	133300	564873785	4495	4495	4495	4495	1
330	20240509	133200	564869290	4485	4490	4490	4485	1180
331	20240509	133100	559573690	4490	4495	4495	4490	49
332	20240509	133000	559353660	4495	4495	4495	4495	56
333	20240509	132900	559101940	4500	4500	4500	4500	20
334	20240509	132800	559011940	4500	4500	4500	4500	759
335	20240509	132700	555596440	4505	4505	4505	4505	0
336	20240509	132600	555596440	4505	4505	4505	4505	0
337	20240509	132500	555596440	4505	4500	4510	4500	1781
338	20240509	132400	547573395	4500	4500	4500	4500	0
339	20240509	132300	547573395	4500	4475	4500	4475	12
340	20240509	132200	547519420	4505	4500	4505	4500	1075
341	20240509	132100	542676650	4500	4490	4500	4490	3867
342	20240509	132000	525287890	4490	4455	4490	4455	20573
343	20240509	131900	433173860	4460	4460	4460	4460	0
344	20240509	131800	433173860	4460	4460	4460	4460	0
345	20240509	131700	433173860	4460	4460	4460	4460	0
346	20240509	131600	433173860	4460	4460	4460	4460	0
347	20240509	131500	433173860	4460	4455	4460	4455	3
348	20240509	131400	433160490	4450	4450	4450	4450	3
349	20240509	131300	433147140	4450	4450	4450	4450	0
350	20240509	131200	433147140	4450	4445	4450	4440	3050
351	20240509	131100	419602235	4450	4450	4450	4450	0
352	20240509	131000	419602235	4450	4450	4450	4450	2
353	20240509	130900	419593335	4455	4445	4455	4445	224
354	20240509	130800	418597585	4450	4450	4450	4450	765
355	20240509	130700	415193335	4455	4455	4455	4455	0
356	20240509	130600	415193335	4455	4445	4455	4445	2062
357	20240509	130500	406027695	4455	4455	4455	4455	1
358	20240509	130400	406023240	4455	4455	4455	4455	0
359	20240509	130300	406023240	4455	4455	4455	4455	20
360	20240509	130200	405934140	4455	4455	4455	4445	47
361	20240509	130100	405724770	4460	4460	4460	4460	0
362	20240509	130000	405724770	4460	4460	4460	4460	0
363	20240509	125900	405724770	4460	4460	4460	4460	0
364	20240509	125800	405724770	4460	4460	4460	4460	67
365	20240509	125700	405425950	4450	4450	4450	4450	0
366	20240509	125600	405425950	4450	4450	4450	4450	86
367	20240509	125500	405043250	4460	4460	4460	4460	66
368	20240509	125400	404748890	4460	4460	4460	4460	0
369	20240509	125300	404748890	4460	4450	4460	4450	166
370	20240509	125200	404009530	4450	4455	4455	4450	248
371	20240509	125100	402905910	4455	4450	4455	4450	1688
372	20240509	125000	395394250	4450	4455	4460	4450	169
373	20240509	124900	394641415	4460	4460	4460	4460	0
374	20240509	124800	394641415	4460	4460	4460	4460	66
375	20240509	124700	394347055	4460	4460	4460	4460	0
376	20240509	124600	394347055	4460	4465	4465	4460	77
377	20240509	124500	394003630	4465	4465	4465	4465	66
378	20240509	124400	393708940	4465	4465	4465	4465	0
379	20240509	124300	393708940	4465	4465	4465	4465	66
380	20240509	124200	393414250	4465	4465	4465	4465	0
381	20240509	124100	393414250	4465	4465	4465	4465	66
382	20240509	124000	393119560	4465	4465	4465	4465	1
383	20240509	123900	393115095	4470	4470	4470	4470	37
384	20240509	123800	392949705	4465	4465	4465	4465	50
385	20240509	123700	392726455	4460	4465	4465	4460	12
386	20240509	123600	392672885	4465	4465	4465	4465	66
387	20240509	123500	392378195	4465	4465	4465	4465	0
388	20240509	123400	392378195	4465	4465	4465	4465	10
389	20240509	123300	392333545	4465	4455	4465	4455	76
390	20240509	123200	391994305	4450	4455	4465	4450	175
391	20240509	123100	391214785	4465	4465	4465	4465	66
392	20240509	123000	390920095	4465	4455	4465	4455	321
393	20240509	122900	389490030	4455	4455	4455	4455	66
394	20240509	122800	389196000	4450	4450	4450	4450	50
395	20240509	122700	388973500	4450	4450	4455	4450	1192
396	20240509	122600	383668555	4455	4455	4455	4455	66
397	20240509	122500	383374525	4455	4455	4455	4455	0
398	20240509	122400	383374525	4455	4455	4455	4455	66
399	20240509	122300	383080495	4455	4455	4455	4455	446
400	20240509	122200	381093565	4470	4470	4470	4470	0
401	20240509	122100	381093565	4470	4470	4470	4470	66
402	20240509	122000	380798545	4470	4470	4470	4470	0
403	20240509	121900	380798545	4470	4470	4470	4470	66
404	20240509	121800	380503525	4470	4470	4470	4470	0
405	20240509	121700	380503525	4470	4470	4470	4470	66
406	20240509	121600	380208505	4470	4470	4470	4470	0
407	20240509	121500	380208505	4470	4470	4470	4470	0
408	20240509	121400	380208505	4470	4465	4470	4455	1347
409	20240509	121300	374200725	4470	4470	4470	4470	21
410	20240509	121200	374106855	4470	4475	4475	4470	117
411	20240509	121100	373583530	4475	4475	4475	4475	0
412	20240509	121000	373583530	4475	4475	4475	4475	0
413	20240509	120900	373583530	4475	4475	4475	4475	66
414	20240509	120800	373288180	4475	4475	4475	4475	0
415	20240509	120700	373288180	4475	4465	4475	4465	78
416	20240509	120600	372939250	4475	4475	4475	4475	0
417	20240509	120500	372939250	4475	4475	4475	4475	66
418	20240509	120400	372643900	4475	4475	4475	4475	0
419	20240509	120300	372643900	4475	4475	4475	4475	0
420	20240509	120200	372643900	4475	4475	4475	4475	66
421	20240509	120100	372348550	4475	4475	4475	4475	0
422	20240509	120000	372348550	4475	4475	4475	4475	66
423	20240509	115900	372053200	4475	4475	4475	4475	10
424	20240509	115800	372008450	4475	4475	4475	4475	0
425	20240509	115700	372008450	4475	4475	4475	4475	66
426	20240509	115600	371713100	4455	4460	4460	4455	18
427	20240509	115500	371632865	4475	4460	4475	4460	726
428	20240509	115400	368393915	4460	4470	4475	4460	41
429	20240509	115300	368210760	4475	4475	4475	4475	66
430	20240509	115200	367915410	4455	4455	4455	4455	19
431	20240509	115100	367830765	4455	4455	4455	4455	45
432	20240509	115000	367630290	4455	4460	4465	4455	279
433	20240509	114900	366385675	4465	4465	4465	4465	0
434	20240509	114800	366385675	4465	4475	4475	4465	81
435	20240509	114700	366023350	4475	4475	4475	4475	0
436	20240509	114600	366023350	4475	4475	4475	4475	0
437	20240509	114500	366023350	4475	4470	4475	4470	74
438	20240509	114400	365692220	4475	4475	4475	4475	10
439	20240509	114300	365647470	4475	4475	4475	4475	66
440	20240509	114200	365352120	4460	4470	4470	4460	100
441	20240509	114100	364905780	4475	4475	4475	4475	66
442	20240509	114000	364610430	4470	4470	4470	4470	1
443	20240509	113900	364605960	4475	4490	4490	4475	274
444	20240509	113800	363379045	4490	4490	4490	4490	66
445	20240509	113700	363082705	4490	4490	4490	4490	0
446	20240509	113600	363082705	4490	4485	4490	4485	67
447	20240509	113500	362782205	4485	4485	4485	4485	79
448	20240509	113400	362427890	4485	4480	4485	4480	95
449	20240509	113300	362002040	4480	4480	4480	4480	66
450	20240509	113200	361706360	4485	4485	4485	4485	0
451	20240509	113100	361706360	4485	4485	4485	4485	66
452	20240509	113000	361410350	4485	4485	4485	4485	1
453	20240509	112900	361405865	4465	4485	4485	4465	109
454	20240509	112800	360917860	4485	4485	4485	4485	0
455	20240509	112700	360917860	4485	4485	4485	4485	0
456	20240509	112600	360917860	4485	4485	4485	4465	1388
457	20240509	112500	354718680	4485	4485	4485	4485	3
458	20240509	112400	354705225	4485	4480	4485	4470	1883
459	20240509	112300	346287170	4485	4485	4485	4485	0
460	20240509	112200	346287170	4485	4485	4485	4485	0
461	20240509	112100	346287170	4485	4480	4485	4480	176
462	20240509	112000	345498360	4480	4480	4480	4480	1000
463	20240509	111900	341018360	4485	4485	4490	4485	5629
464	20240509	111800	315771965	4490	4490	4490	4490	18
465	20240509	111700	315691145	4490	4490	4490	4490	1193
466	20240509	111600	310334575	4490	4485	4490	4485	630
467	20240509	111500	307506425	4485	4485	4485	4485	0
468	20240509	111400	307506425	4485	4485	4485	4485	66
469	20240509	111300	307210415	4485	4480	4485	4480	1983
470	20240509	111200	298318680	4480	4475	4480	4475	764
471	20240509	111100	294895965	4480	4480	4480	4480	0
472	20240509	111000	294895965	4480	4480	4480	4480	0
473	20240509	110900	294895965	4480	4480	4480	4480	67
474	20240509	110800	294595805	4480	4470	4480	4470	77
475	20240509	110700	294251605	4475	4480	4480	4475	116
476	20240509	110600	293732175	4485	4485	4485	4485	0
477	20240509	110500	293732175	4485	4485	4485	4485	328
478	20240509	110400	292261095	4485	4485	4485	4485	11
479	20240509	110300	292211760	4485	4485	4485	4485	164
480	20240509	110200	291476220	4485	4480	4485	4480	300
481	20240509	110100	290132215	4480	4480	4480	4480	2
482	20240509	110000	290123255	4475	4470	4475	4470	896
483	20240509	105900	286116155	4470	4470	4470	4470	0
484	20240509	105800	286116155	4470	4465	4470	4465	668
485	20240509	105700	283130845	4465	4460	4465	4460	789
486	20240509	105600	279609205	4460	4465	4465	4460	41
487	20240509	105500	279426295	4470	4445	4470	4445	575
488	20240509	105400	276868595	4445	4445	4445	4445	10
489	20240509	105300	276824145	4470	4470	4470	4470	0
490	20240509	105200	276824145	4470	4450	4470	4445	909
491	20240509	105100	272778460	4470	4470	4470	4470	0
492	20240509	105000	272778460	4470	4470	4470	4470	66
493	20240509	104900	272483440	4450	4450	4450	4450	0
494	20240509	104800	272483440	4450	4460	4470	4450	112
495	20240509	104700	271984170	4460	4455	4470	4455	476
496	20240509	104600	269861380	4455	4460	4460	4455	4671
497	20240509	104500	249040395	4470	4475	4475	4460	390
498	20240509	104400	247299855	4465	4470	4470	4465	783
499	20240509	104300	243800650	4480	4480	4480	4480	66
500	20240509	104200	243504970	4480	4480	4480	4480	1
501	20240509	104100	243500490	4475	4480	4480	4475	6
502	20240509	104000	243473635	4480	4470	4480	4470	349
503	20240509	103900	241912945	4475	4475	4475	4475	8
504	20240509	103800	241877145	4470	4470	4480	4470	346
505	20240509	103700	240329860	4470	4485	4485	4470	791
506	20240509	103600	236792870	4480	4480	4480	4480	100
507	20240509	103500	236344870	4470	4480	4480	4470	1639
508	20240509	103400	229014505	4480	4480	4480	4480	1
509	20240509	103300	229010025	4485	4485	4485	4485	66
510	20240509	103200	228714015	4485	4485	4485	4485	1
511	20240509	103100	228709530	4485	4485	4485	4485	66
512	20240509	103000	228413520	4485	4485	4485	4485	0
513	20240509	102900	228413520	4485	4485	4485	4485	0
514	20240509	102800	228413520	4485	4485	4485	4475	823
515	20240509	102700	224724975	4490	4490	4490	4490	0
516	20240509	102600	224724975	4490	4490	4495	4490	2320
517	20240509	102500	214307720	4495	4495	4495	4495	86
518	20240509	102400	213921150	4495	4495	4495	4495	66
519	20240509	102300	213624480	4495	4495	4495	4495	0
520	20240509	102200	213624480	4495	4495	4495	4495	0
521	20240509	102100	213624480	4495	4495	4495	4495	66
522	20240509	102000	213327810	4495	4490	4495	4490	2
523	20240509	101900	213318825	4485	4490	4495	4485	67
524	20240509	101800	213017870	4495	4495	4495	4495	2
525	20240509	101700	213008880	4495	4495	4495	4495	0
526	20240509	101600	213008880	4495	4485	4495	4485	67
527	20240509	101500	212707725	4495	4495	4495	4495	0
528	20240509	101400	212707725	4495	4495	4495	4495	66
529	20240509	101300	212411055	4495	4495	4495	4495	0
530	20240509	101200	212411055	4495	4485	4495	4485	70
531	20240509	101100	212096445	4495	4495	4495	4495	1
532	20240509	101000	212091950	4495	4495	4495	4495	48
533	20240509	100900	211876190	4490	4490	4490	4490	22
534	20240509	100800	211777410	4490	4490	4490	4490	1
535	20240509	100700	211772920	4490	4490	4490	4490	66
536	20240509	100600	211476580	4475	4475	4475	4475	169
537	20240509	100500	210720305	4475	4490	4490	4475	848
538	20240509	100400	206924145	4495	4495	4495	4495	136
539	20240509	100300	206312825	4495	4490	4495	4490	11
540	20240509	100200	206263430	4495	4495	4495	4495	66
541	20240509	100100	205966760	4490	4495	4495	4490	476
542	20240509	100000	203828410	4500	4500	4500	4500	106
543	20240509	095900	203351410	4500	4500	4500	4500	101
544	20240509	095800	202896910	4500	4495	4500	4495	2502
545	20240509	095700	191650410	4500	4500	4500	4500	129
546	20240509	095600	191069910	4500	4495	4500	4495	6
547	20240509	095500	191042930	4500	4495	4500	4490	176
548	20240509	095400	190251915	4500	4500	4500	4500	0
549	20240509	095300	190251915	4500	4500	4500	4500	0
550	20240509	095200	190251915	4500	4480	4500	4480	691
551	20240509	095100	187154835	4500	4490	4500	4490	2342
552	20240509	095000	176628925	4475	4480	4490	4475	699
553	20240509	094900	173490550	4490	4490	4490	4445	9839
554	20240509	094800	129511305	4495	4495	4495	4495	67
555	20240509	094700	129210140	4490	4495	4495	4490	169
556	20240509	094600	128450880	4500	4500	4500	4500	3
557	20240509	094500	128437380	4500	4490	4500	4490	421
558	20240509	094400	126545025	4490	4490	4490	4490	4
559	20240509	094300	126527065	4490	4490	4490	4490	71
560	20240509	094200	126208275	4490	4490	4490	4490	44
561	20240509	094100	126010715	4485	4495	4495	4485	288
562	20240509	094000	124717190	4495	4495	4495	4495	180
563	20240509	093900	123908090	4490	4490	4490	4490	108
564	20240509	093800	123423170	4490	4495	4495	4490	128
565	20240509	093700	122848115	4495	4490	4495	4490	239
566	20240509	093600	121774970	4490	4480	4490	4475	1402
567	20240509	093500	115497035	4480	4480	4480	4480	1
568	20240509	093400	115492555	4485	4485	4485	4480	349
569	20240509	093300	113928940	4490	4475	4490	4475	975
570	20240509	093200	109563900	4475	4475	4475	4475	100
571	20240509	093100	109116400	4475	4480	4490	4475	307
572	20240509	093000	107740665	4480	4480	4480	4480	110
573	20240509	092900	107247865	4480	4485	4485	4480	183
574	20240509	092800	106427575	4490	4480	4490	4480	79
575	20240509	092700	106072890	4490	4490	4490	4480	22
576	20240509	092600	105974280	4490	4500	4500	4490	354
577	20240509	092500	104383090	4500	4500	4500	4500	26
578	20240509	092400	104266090	4500	4495	4500	4495	219
579	20240509	092300	103280920	4495	4495	4495	4495	811
580	20240509	092200	99635475	4495	4495	4495	4495	70
581	20240509	092100	99320825	4485	4485	4485	4475	449
582	20240509	092000	97311530	4490	4485	4490	4480	363
583	20240509	091900	95683630	4485	4480	4485	4480	326
584	20240509	091800	94222145	4465	4465	4465	4465	736
585	20240509	091700	90935905	4470	4460	4470	4460	175
586	20240509	091600	90154065	4460	4480	4480	4460	1280
587	20240509	091500	84429335	4480	4485	4485	4480	1134
588	20240509	091400	79348260	4490	4490	4490	4490	66
589	20240509	091300	79051920	4490	4490	4490	4490	13
590	20240509	091200	78993550	4490	4495	4495	4490	169
591	20240509	091100	78234410	4495	4495	4495	4495	2
592	20240509	091000	78225420	4495	4495	4495	4495	9
593	20240509	090900	78184965	4495	4495	4495	4480	1109
594	20240509	090800	73211325	4480	4495	4495	4460	1087
595	20240509	090700	68357790	4460	4505	4510	4460	3559
596	20240509	090600	52388620	4510	4510	4510	4505	34
597	20240509	090500	52235335	4510	4505	4520	4505	1731
598	20240509	090400	44419955	4505	4500	4505	4500	1077
599	20240509	090300	39573125	4500	4480	4500	4480	408
600	20240509	090200	37742575	4480	4460	4480	4460	317
601	20240509	090100	36322605	4435	4460	4480	4435	3005
602	20240509	090000	22956870	4460	4480	4500	4460	5129