KissMeData/230240/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	204200	294299030	15420	15420	15420	15420	684
3	20240513	204100	294299030	15420	15420	15420	15420	0
4	20240513	204000	294299030	15420	15420	15420	15420	0
5	20240513	203900	294299030	15420	15420	15420	15420	0
6	20240513	203800	294299030	15420	15420	15420	15420	0
7	20240513	203700	294299030	15420	15420	15420	15420	0
8	20240513	203600	294299030	15420	15420	15420	15420	0
9	20240513	203500	294299030	15420	15420	15420	15420	0
10	20240513	203400	294299030	15420	15420	15420	15420	0
11	20240513	203300	294299030	15420	15420	15420	15420	0
12	20240513	203200	294299030	15420	15420	15420	15420	0
13	20240513	203100	294299030	15420	15420	15420	15420	0
14	20240513	203000	294299030	15420	15420	15420	15420	0
15	20240513	202900	294299030	15420	15420	15420	15420	0
16	20240513	202800	294299030	15420	15420	15420	15420	0
17	20240513	202700	294299030	15420	15420	15420	15420	0
18	20240513	202600	294299030	15420	15420	15420	15420	0
19	20240513	202500	294299030	15420	15420	15420	15420	0
20	20240513	202400	294299030	15420	15420	15420	15420	0
21	20240513	202300	294299030	15420	15420	15420	15420	0
22	20240513	202200	294299030	15420	15420	15420	15420	0
23	20240513	202100	294299030	15420	15420	15420	15420	0
24	20240513	202000	294299030	15420	15420	15420	15420	0
25	20240513	201900	294299030	15420	15420	15420	15420	0
26	20240513	201800	294299030	15420	15420	15420	15420	0
27	20240513	201700	294299030	15420	15420	15420	15420	0
28	20240513	201600	294299030	15420	15420	15420	15420	0
29	20240513	201500	294299030	15420	15420	15420	15420	0
30	20240513	201400	294299030	15420	15420	15420	15420	0
31	20240513	201300	294299030	15420	15420	15420	15420	0
32	20240513	201200	294299030	15420	15420	15420	15420	684
33	20240513	201100	294299030	15420	15420	15420	15420	0
34	20240513	201000	294299030	15420	15420	15420	15420	0
35	20240513	200900	294299030	15420	15420	15420	15420	0
36	20240513	200800	294299030	15420	15420	15420	15420	0
37	20240513	200700	294299030	15420	15420	15420	15420	0
38	20240513	200600	294299030	15420	15420	15420	15420	0
39	20240513	200500	294299030	15420	15420	15420	15420	0
40	20240513	200400	294299030	15420	15420	15420	15420	0
41	20240513	200300	294299030	15420	15420	15420	15420	0
42	20240513	200200	294299030	15420	15420	15420	15420	0
43	20240513	200100	294299030	15420	15420	15420	15420	0
44	20240513	200000	294299030	15420	15420	15420	15420	0
45	20240513	195900	294299030	15420	15420	15420	15420	0
46	20240513	195800	294299030	15420	15420	15420	15420	0
47	20240513	195700	294299030	15420	15420	15420	15420	0
48	20240513	195600	294299030	15420	15420	15420	15420	0
49	20240513	195500	294299030	15420	15420	15420	15420	0
50	20240513	195400	294299030	15420	15420	15420	15420	0
51	20240513	195300	294299030	15420	15420	15420	15420	0
52	20240513	195200	294299030	15420	15420	15420	15420	0
53	20240513	195100	294299030	15420	15420	15420	15420	0
54	20240513	195000	294299030	15420	15420	15420	15420	0
55	20240513	194900	294299030	15420	15420	15420	15420	0
56	20240513	194800	294299030	15420	15420	15420	15420	0
57	20240513	194700	294299030	15420	15420	15420	15420	0
58	20240513	194600	294299030	15420	15420	15420	15420	0
59	20240513	194500	294299030	15420	15420	15420	15420	0
60	20240513	194400	294299030	15420	15420	15420	15420	0
61	20240513	194300	294299030	15420	15420	15420	15420	0
62	20240513	194200	294299030	15420	15420	15420	15420	684
63	20240513	194100	294299030	15420	15420	15420	15420	0
64	20240513	194000	294299030	15420	15420	15420	15420	0
65	20240513	193900	294299030	15420	15420	15420	15420	0
66	20240513	193800	294299030	15420	15420	15420	15420	0
67	20240513	193700	294299030	15420	15420	15420	15420	0
68	20240513	193600	294299030	15420	15420	15420	15420	0
69	20240513	193500	294299030	15420	15420	15420	15420	0
70	20240513	193400	294299030	15420	15420	15420	15420	0
71	20240513	193300	294299030	15420	15420	15420	15420	0
72	20240513	193200	294299030	15420	15420	15420	15420	0
73	20240513	193100	294299030	15420	15420	15420	15420	0
74	20240513	193000	294299030	15420	15420	15420	15420	0
75	20240513	192900	294299030	15420	15420	15420	15420	0
76	20240513	192800	294299030	15420	15420	15420	15420	0
77	20240513	192700	294299030	15420	15420	15420	15420	0
78	20240513	192600	294299030	15420	15420	15420	15420	0
79	20240513	192500	294299030	15420	15420	15420	15420	0
80	20240513	192400	294299030	15420	15420	15420	15420	0
81	20240513	192300	294299030	15420	15420	15420	15420	0
82	20240513	192200	294299030	15420	15420	15420	15420	0
83	20240513	192100	294299030	15420	15420	15420	15420	0
84	20240513	192000	294299030	15420	15420	15420	15420	0
85	20240513	191900	294299030	15420	15420	15420	15420	0
86	20240513	191800	294299030	15420	15420	15420	15420	0
87	20240513	191700	294299030	15420	15420	15420	15420	0
88	20240513	191600	294299030	15420	15420	15420	15420	0
89	20240513	191500	294299030	15420	15420	15420	15420	0
90	20240513	191400	294299030	15420	15420	15420	15420	0
91	20240513	191300	294299030	15420	15420	15420	15420	0
92	20240513	191200	294299030	15420	15420	15420	15420	684
93	20240513	191100	294299030	15420	15420	15420	15420	0
94	20240513	191000	294299030	15420	15420	15420	15420	0
95	20240513	190900	294299030	15420	15420	15420	15420	0
96	20240513	190800	294299030	15420	15420	15420	15420	0
97	20240513	190700	294299030	15420	15420	15420	15420	0
98	20240513	190600	294299030	15420	15420	15420	15420	0
99	20240513	190500	294299030	15420	15420	15420	15420	0
100	20240513	190400	294299030	15420	15420	15420	15420	0
101	20240513	190300	294299030	15420	15420	15420	15420	0
102	20240513	190200	294299030	15420	15420	15420	15420	0
103	20240513	190100	294299030	15420	15420	15420	15420	0
104	20240513	190000	294299030	15420	15420	15420	15420	0
105	20240513	185900	294299030	15420	15420	15420	15420	0
106	20240513	185800	294299030	15420	15420	15420	15420	0
107	20240513	185700	294299030	15420	15420	15420	15420	0
108	20240513	185600	294299030	15420	15420	15420	15420	0
109	20240513	185500	294299030	15420	15420	15420	15420	0
110	20240513	185400	294299030	15420	15420	15420	15420	0
111	20240513	185300	294299030	15420	15420	15420	15420	0
112	20240513	185200	294299030	15420	15420	15420	15420	0
113	20240513	185100	294299030	15420	15420	15420	15420	0
114	20240513	185000	294299030	15420	15420	15420	15420	0
115	20240513	184900	294299030	15420	15420	15420	15420	0
116	20240513	184800	294299030	15420	15420	15420	15420	0
117	20240513	184700	294299030	15420	15420	15420	15420	0
118	20240513	184600	294299030	15420	15420	15420	15420	0
119	20240513	184500	294299030	15420	15420	15420	15420	0
120	20240513	184400	294299030	15420	15420	15420	15420	0
121	20240513	184300	294299030	15420	15420	15420	15420	0
122	20240513	184200	294299030	15420	15420	15420	15420	684
123	20240513	184100	294299030	15420	15420	15420	15420	0
124	20240513	184000	294299030	15420	15420	15420	15420	0
125	20240513	183900	294299030	15420	15420	15420	15420	0
126	20240513	183800	294299030	15420	15420	15420	15420	0
127	20240513	183700	294299030	15420	15420	15420	15420	0
128	20240513	183600	294299030	15420	15420	15420	15420	0
129	20240513	183500	294299030	15420	15420	15420	15420	0
130	20240513	183400	294299030	15420	15420	15420	15420	0
131	20240513	183300	294299030	15420	15420	15420	15420	0
132	20240513	183200	294299030	15420	15420	15420	15420	0
133	20240513	183100	294299030	15420	15420	15420	15420	0
134	20240513	183000	294299030	15420	15420	15420	15420	0
135	20240513	182900	294299030	15420	15420	15420	15420	0
136	20240513	182800	294299030	15420	15420	15420	15420	0
137	20240513	182700	294299030	15420	15420	15420	15420	0
138	20240513	182600	294299030	15420	15420	15420	15420	0
139	20240513	182500	294299030	15420	15420	15420	15420	0
140	20240513	182400	294299030	15420	15420	15420	15420	0
141	20240513	182300	294299030	15420	15420	15420	15420	0
142	20240513	182200	294299030	15420	15420	15420	15420	0
143	20240513	182100	294299030	15420	15420	15420	15420	0
144	20240513	182000	294299030	15420	15420	15420	15420	0
145	20240513	181900	294299030	15420	15420	15420	15420	0
146	20240513	181800	294299030	15420	15420	15420	15420	0
147	20240513	181700	294299030	15420	15420	15420	15420	0
148	20240513	181600	294299030	15420	15420	15420	15420	0
149	20240513	181500	294299030	15420	15420	15420	15420	0
150	20240513	181400	294299030	15420	15420	15420	15420	0
151	20240513	181300	294299030	15420	15420	15420	15420	0
152	20240513	181200	294299030	15420	15420	15420	15420	684
153	20240513	181100	294299030	15420	15420	15420	15420	0
154	20240513	181000	294299030	15420	15420	15420	15420	0
155	20240513	180900	294299030	15420	15420	15420	15420	0
156	20240513	180800	294299030	15420	15420	15420	15420	0
157	20240513	180700	294299030	15420	15420	15420	15420	0
158	20240513	180600	294299030	15420	15420	15420	15420	0
159	20240513	180500	294299030	15420	15420	15420	15420	0
160	20240513	180400	294299030	15420	15420	15420	15420	0
161	20240513	180300	294299030	15420	15420	15420	15420	0
162	20240513	180200	294299030	15420	15420	15420	15420	0
163	20240513	180100	294299030	15420	15420	15420	15420	0
164	20240513	180000	294299030	15420	15420	15420	15420	0
165	20240513	175900	294299030	15420	15420	15420	15420	0
166	20240513	175800	294299030	15420	15420	15420	15420	0
167	20240513	175700	294299030	15420	15420	15420	15420	0
168	20240513	175600	294299030	15420	15420	15420	15420	0
169	20240513	175500	294299030	15420	15420	15420	15420	0
170	20240513	175400	294299030	15420	15420	15420	15420	0
171	20240513	175300	294299030	15420	15420	15420	15420	0
172	20240513	175200	294299030	15420	15420	15420	15420	0
173	20240513	175100	294299030	15420	15420	15420	15420	0
174	20240513	175000	294299030	15420	15420	15420	15420	0
175	20240513	174900	294299030	15420	15420	15420	15420	0
176	20240513	174800	294299030	15420	15420	15420	15420	0
177	20240513	174700	294299030	15420	15420	15420	15420	0
178	20240513	174600	294299030	15420	15420	15420	15420	0
179	20240513	174500	294299030	15420	15420	15420	15420	0
180	20240513	174400	294299030	15420	15420	15420	15420	0
181	20240513	174300	294299030	15420	15420	15420	15420	0
182	20240513	174200	294299030	15420	15420	15420	15420	684
183	20240513	174100	294299030	15420	15420	15420	15420	0
184	20240513	174000	294299030	15420	15420	15420	15420	0
185	20240513	173900	294299030	15420	15420	15420	15420	0
186	20240513	173800	294299030	15420	15420	15420	15420	0
187	20240513	173700	294299030	15420	15420	15420	15420	0
188	20240513	173600	294299030	15420	15420	15420	15420	0
189	20240513	173500	294299030	15420	15420	15420	15420	0
190	20240513	173400	294299030	15420	15420	15420	15420	0
191	20240513	173300	294299030	15420	15420	15420	15420	0
192	20240513	173200	294299030	15420	15420	15420	15420	0
193	20240513	173100	294299030	15420	15420	15420	15420	0
194	20240513	173000	294299030	15420	15420	15420	15420	0
195	20240513	172900	294299030	15420	15420	15420	15420	0
196	20240513	172800	294299030	15420	15420	15420	15420	0
197	20240513	172700	294299030	15420	15420	15420	15420	0
198	20240513	172600	294299030	15420	15420	15420	15420	0
199	20240513	172500	294299030	15420	15420	15420	15420	0
200	20240513	172400	294299030	15420	15420	15420	15420	0
201	20240513	172300	294299030	15420	15420	15420	15420	0
202	20240513	172200	294299030	15420	15420	15420	15420	0
203	20240513	172100	294299030	15420	15420	15420	15420	0
204	20240513	172000	294299030	15420	15420	15420	15420	0
205	20240513	171900	294299030	15420	15420	15420	15420	0
206	20240513	171800	294299030	15420	15420	15420	15420	0
207	20240513	171700	294299030	15420	15420	15420	15420	0
208	20240513	171600	294299030	15420	15420	15420	15420	0
209	20240513	171500	294299030	15420	15420	15420	15420	0
210	20240513	171400	294299030	15420	15420	15420	15420	0
211	20240513	171300	294299030	15420	15420	15420	15420	0
212	20240513	171200	294299030	15420	15420	15420	15420	684
213	20240513	171100	294299030	15420	15420	15420	15420	0
214	20240513	171000	294299030	15420	15420	15420	15420	0
215	20240513	170900	294299030	15420	15420	15420	15420	0
216	20240513	170800	294299030	15420	15420	15420	15420	0
217	20240513	170700	294299030	15420	15420	15420	15420	0
218	20240513	170600	294299030	15420	15420	15420	15420	0
219	20240513	170500	294299030	15420	15420	15420	15420	0
220	20240513	170400	294299030	15420	15420	15420	15420	0
221	20240513	170300	294299030	15420	15420	15420	15420	0
222	20240513	170200	294299030	15420	15420	15420	15420	0
223	20240513	170100	294299030	15420	15420	15420	15420	0
224	20240513	170000	294299030	15420	15420	15420	15420	0
225	20240513	165900	294299030	15420	15420	15420	15420	0
226	20240513	165800	294299030	15420	15420	15420	15420	0
227	20240513	165700	294299030	15420	15420	15420	15420	0
228	20240513	165600	294299030	15420	15420	15420	15420	0
229	20240513	165500	294299030	15420	15420	15420	15420	0
230	20240513	165400	294299030	15420	15420	15420	15420	0
231	20240513	165300	294299030	15420	15420	15420	15420	0
232	20240513	165200	294299030	15420	15420	15420	15420	0
233	20240513	165100	294299030	15420	15420	15420	15420	0
234	20240513	165000	294299030	15420	15420	15420	15420	0
235	20240513	164900	294299030	15420	15420	15420	15420	0
236	20240513	164800	294299030	15420	15420	15420	15420	0
237	20240513	164700	294299030	15420	15420	15420	15420	0
238	20240513	164600	294299030	15420	15420	15420	15420	0
239	20240513	164500	294299030	15420	15420	15420	15420	0
240	20240513	164400	294299030	15420	15420	15420	15420	0
241	20240513	164300	294299030	15420	15420	15420	15420	0
242	20240513	164200	294299030	15420	15420	15420	15420	684
243	20240513	164100	294299030	15420	15420	15420	15420	0
244	20240513	164000	294299030	15420	15420	15420	15420	0
245	20240513	163900	294299030	15420	15420	15420	15420	0
246	20240513	163800	294299030	15420	15420	15420	15420	0
247	20240513	163700	294299030	15420	15420	15420	15420	0
248	20240513	163600	294299030	15420	15420	15420	15420	0
249	20240513	163500	294299030	15420	15420	15420	15420	0
250	20240513	163400	294299030	15420	15420	15420	15420	0
251	20240513	163300	294299030	15420	15420	15420	15420	0
252	20240513	163200	294299030	15420	15420	15420	15420	0
253	20240513	163100	294299030	15420	15420	15420	15420	0
254	20240513	163000	294299030	15420	15420	15420	15420	0
255	20240513	162900	294299030	15420	15420	15420	15420	0
256	20240513	162800	294299030	15420	15420	15420	15420	0
257	20240513	162700	294299030	15420	15420	15420	15420	0
258	20240513	162600	294299030	15420	15420	15420	15420	0
259	20240513	162500	294299030	15420	15420	15420	15420	0
260	20240513	162400	294299030	15420	15420	15420	15420	0
261	20240513	162300	294299030	15420	15420	15420	15420	0
262	20240513	162200	294299030	15420	15420	15420	15420	0
263	20240513	162100	294299030	15420	15420	15420	15420	0
264	20240513	162000	294299030	15420	15420	15420	15420	0
265	20240513	161900	294299030	15420	15420	15420	15420	0
266	20240513	161800	294299030	15420	15420	15420	15420	0
267	20240513	161700	294299030	15420	15420	15420	15420	0
268	20240513	161600	294299030	15420	15420	15420	15420	0
269	20240513	161500	294299030	15420	15420	15420	15420	0
270	20240513	161400	294299030	15420	15420	15420	15420	0
271	20240513	161300	294299030	15420	15420	15420	15420	0
272	20240513	161200	294299030	15420	15420	15420	15420	684
273	20240513	161100	294299030	15420	15420	15420	15420	0
274	20240513	161000	294299030	15420	15420	15420	15420	0
275	20240513	160900	294299030	15420	15420	15420	15420	0
276	20240513	160800	294299030	15420	15420	15420	15420	0
277	20240513	160700	294299030	15420	15420	15420	15420	0
278	20240513	160600	294299030	15420	15420	15420	15420	0
279	20240513	160500	294299030	15420	15420	15420	15420	0
280	20240513	160400	294299030	15420	15420	15420	15420	0
281	20240513	160300	294299030	15420	15420	15420	15420	0
282	20240513	160200	294299030	15420	15420	15420	15420	0
283	20240513	160100	294299030	15420	15420	15420	15420	0
284	20240513	160000	294299030	15420	15420	15420	15420	0
285	20240513	155900	294299030	15420	15420	15420	15420	0
286	20240513	155800	294299030	15420	15420	15420	15420	0
287	20240513	155700	294299030	15420	15420	15420	15420	0
288	20240513	155600	294299030	15420	15420	15420	15420	0
289	20240513	155500	294299030	15420	15420	15420	15420	0
290	20240513	155400	294299030	15420	15420	15420	15420	0
291	20240513	155300	294299030	15420	15420	15420	15420	0
292	20240513	155200	294299030	15420	15420	15420	15420	0
293	20240513	155100	294299030	15420	15420	15420	15420	0
294	20240513	155000	294299030	15420	15420	15420	15420	0
295	20240513	154900	294299030	15420	15420	15420	15420	0
296	20240513	154800	294299030	15420	15420	15420	15420	0
297	20240513	154700	294299030	15420	15420	15420	15420	0
298	20240513	154600	294299030	15420	15420	15420	15420	0
299	20240513	154500	294299030	15420	15420	15420	15420	0
300	20240513	154400	294299030	15420	15420	15420	15420	0
301	20240513	154300	294299030	15420	15420	15420	15420	0
302	20240513	154200	294299030	15420	15420	15420	15420	684
303	20240513	154100	294299030	15420	15420	15420	15420	0
304	20240513	154000	294299030	15420	15420	15420	15420	0
305	20240513	153900	294299030	15420	15420	15420	15420	0
306	20240513	153800	294299030	15420	15420	15420	15420	0
307	20240513	153700	294299030	15420	15420	15420	15420	0
308	20240513	153600	294299030	15420	15420	15420	15420	0
309	20240513	153500	294299030	15420	15420	15420	15420	0
310	20240513	153400	294299030	15420	15420	15420	15420	0
311	20240513	153300	294299030	15420	15420	15420	15420	0
312	20240513	153200	294299030	15420	15420	15420	15420	0
313	20240513	153100	294299030	15420	15420	15420	15420	0
314	20240513	153000	294299030	15420	15420	15420	15420	684
315	20240513	152900	283751750	15410	15410	15410	15410	0
316	20240513	152800	283751750	15410	15410	15410	15410	0
317	20240513	152700	283751750	15410	15410	15410	15410	0
318	20240513	152600	283751750	15410	15410	15410	15410	0
319	20240513	152500	283751750	15410	15410	15410	15410	0
320	20240513	152400	283751750	15410	15410	15410	15410	0
321	20240513	152300	283751750	15410	15410	15410	15410	0
322	20240513	152200	283751750	15410	15410	15410	15410	0
323	20240513	152100	283751750	15410	15410	15410	15410	0
324	20240513	152000	283751750	15410	15410	15410	15410	0
325	20240513	151900	283751750	15410	15400	15410	15400	102
326	20240513	151800	282180930	15410	15410	15410	15410	0
327	20240513	151700	282180930	15410	15410	15410	15410	1
328	20240513	151600	282165520	15400	15400	15400	15400	0
329	20240513	151500	282165520	15400	15400	15400	15400	99
330	20240513	151400	280640920	15410	15410	15410	15410	0
331	20240513	151300	280640920	15410	15410	15410	15410	1
332	20240513	151200	280625510	15400	15400	15400	15400	149
333	20240513	151100	278330910	15410	15410	15410	15410	0
334	20240513	151000	278330910	15410	15410	15410	15410	0
335	20240513	150900	278330910	15410	15410	15410	15410	27
336	20240513	150800	277914840	15400	15400	15400	15400	0
337	20240513	150700	277914840	15400	15400	15400	15400	197
338	20240513	150600	274881040	15400	15400	15400	15400	175
339	20240513	150500	272186040	15390	15390	15390	15390	100
340	20240513	150400	270647040	15390	15390	15390	15390	1
341	20240513	150300	270631650	15400	15400	15400	15400	27
342	20240513	150200	270215850	15400	15390	15400	15390	53
343	20240513	150100	269400170	15400	15380	15400	15380	252
344	20240513	150000	265522370	15370	15400	15400	15370	83
345	20240513	145900	264245840	15380	15380	15380	15380	32
346	20240513	145800	263753680	15400	15400	15400	15400	46
347	20240513	145700	263045280	15400	15400	15400	15400	29
348	20240513	145600	262598680	15370	15390	15390	15370	6
349	20240513	145500	262506430	15400	15400	15400	15400	1
350	20240513	145400	262491030	15400	15400	15400	15400	27
351	20240513	145300	262075230	15400	15400	15400	15400	0
352	20240513	145200	262075230	15400	15400	15400	15400	0
353	20240513	145100	262075230	15400	15400	15400	15400	27
354	20240513	145000	261659430	15380	15380	15380	15380	0
355	20240513	144900	261659430	15380	15410	15410	15380	39
356	20240513	144800	261059400	15400	15410	15410	15400	79
357	20240513	144700	259842530	15390	15400	15400	15390	72
358	20240513	144600	258733880	15410	15410	15410	15410	42
359	20240513	144500	258086660	15410	15410	15410	15410	32
360	20240513	144400	257593540	15390	15400	15400	15390	28
361	20240513	144300	257162540	15410	15410	15410	15410	0
362	20240513	144200	257162540	15410	15400	15410	15330	234
363	20240513	144100	253566090	15410	15410	15410	15410	0
364	20240513	144000	253566090	15410	15400	15410	15340	105
365	20240513	143900	251954440	15410	15410	15410	15410	27
366	20240513	143800	251538370	15410	15410	15410	15410	100
367	20240513	143700	249997370	15410	15410	15410	15410	0
368	20240513	143600	249997370	15410	15410	15410	15410	27
369	20240513	143500	249581300	15410	15410	15410	15410	0
370	20240513	143400	249581300	15410	15410	15410	15410	0
371	20240513	143300	249581300	15410	15410	15410	15410	27
372	20240513	143200	249165230	15410	15410	15410	15410	0
373	20240513	143100	249165230	15410	15410	15410	15410	0
374	20240513	143000	249165230	15410	15410	15410	15410	28
375	20240513	142900	248733750	15410	15410	15410	15410	1
376	20240513	142800	248718340	15330	15340	15340	15330	23
377	20240513	142700	248365740	15410	15410	15410	15410	29
378	20240513	142600	247918850	15330	15330	15330	15330	28
379	20240513	142500	247489610	15410	15410	15410	15410	0
380	20240513	142400	247489610	15410	15410	15410	15410	29
381	20240513	142300	247042720	15410	15410	15410	15410	42
382	20240513	142200	246395500	15410	15410	15410	15410	10
383	20240513	142100	246241400	15410	15410	15410	15410	52
384	20240513	142000	245440080	15400	15400	15400	15400	52
385	20240513	141900	244639280	15410	15410	15410	15410	0
386	20240513	141800	244639280	15410	15410	15410	15410	32
387	20240513	141700	244146160	15330	15330	15330	15330	0
388	20240513	141600	244146160	15330	15330	15330	15330	2
389	20240513	141500	244115500	15410	15400	15410	15400	29
390	20240513	141400	243668650	15340	15340	15340	15340	0
391	20240513	141300	243668650	15340	15340	15340	15340	0
392	20240513	141200	243668650	15340	15390	15390	15340	156
393	20240513	141100	241272060	15390	15390	15390	15390	0
394	20240513	141000	241272060	15390	15390	15390	15390	0
395	20240513	140900	241272060	15390	15390	15390	15390	29
396	20240513	140800	240825750	15400	15400	15400	15400	0
397	20240513	140700	240825750	15400	15400	15400	15400	0
398	20240513	140600	240825750	15400	15400	15400	15400	29
399	20240513	140500	240379150	15340	15340	15340	15340	0
400	20240513	140400	240379150	15340	15400	15400	15340	107
401	20240513	140300	238731730	15400	15400	15400	15400	199
402	20240513	140200	235667130	15410	15410	15410	15410	0
403	20240513	140100	235667130	15410	15410	15410	15410	0
404	20240513	140000	235667130	15410	15410	15410	15410	29
405	20240513	135900	235220240	15410	15410	15410	15410	0
406	20240513	135800	235220240	15410	15410	15410	15410	0
407	20240513	135700	235220240	15410	15410	15410	15410	29
408	20240513	135600	234773350	15410	15410	15410	15410	0
409	20240513	135500	234773350	15410	15410	15410	15410	0
410	20240513	135400	234773350	15410	15410	15410	15410	29
411	20240513	135300	234326460	15410	15410	15410	15410	0
412	20240513	135200	234326460	15410	15410	15410	15410	0
413	20240513	135100	234326460	15410	15410	15410	15410	29
414	20240513	135000	233879570	15410	15410	15410	15410	0
415	20240513	134900	233879570	15410	15410	15410	15410	0
416	20240513	134800	233879570	15410	15410	15410	15410	29
417	20240513	134700	233432680	15410	15410	15410	15410	0
418	20240513	134600	233432680	15410	15410	15410	15410	0
419	20240513	134500	233432680	15410	15410	15410	15410	29
420	20240513	134400	232985790	15410	15410	15410	15410	0
421	20240513	134300	232985790	15410	15410	15410	15410	0
422	20240513	134200	232985790	15410	15410	15410	15410	29
423	20240513	134100	232538900	15390	15390	15390	15390	0
424	20240513	134000	232538900	15390	15400	15400	15390	2
425	20240513	133900	232508110	15410	15410	15410	15410	224
426	20240513	133800	229056270	15410	15410	15410	15410	1
427	20240513	133700	229040860	15410	15410	15410	15410	0
428	20240513	133600	229040860	15410	15410	15410	15410	29
429	20240513	133500	228593970	15410	15410	15410	15410	0
430	20240513	133400	228593970	15410	15410	15410	15410	0
431	20240513	133300	228593970	15410	15410	15410	15410	29
432	20240513	133200	228147080	15410	15410	15410	15410	0
433	20240513	133100	228147080	15410	15410	15410	15410	0
434	20240513	133000	228147080	15410	15410	15410	15410	29
435	20240513	132900	227700190	15410	15410	15410	15410	0
436	20240513	132800	227700190	15410	15410	15410	15410	0
437	20240513	132700	227700190	15410	15410	15410	15410	29
438	20240513	132600	227253300	15400	15400	15400	15400	0
439	20240513	132500	227253300	15400	15400	15400	15400	0
440	20240513	132400	227253300	15400	15330	15400	15330	235
441	20240513	132300	223648720	15340	15340	15340	15340	0
442	20240513	132200	223648720	15340	15340	15340	15340	1
443	20240513	132100	223633380	15400	15400	15400	15400	29
444	20240513	132000	223186780	15410	15410	15410	15410	0
445	20240513	131900	223186780	15410	15410	15410	15410	0
446	20240513	131800	223186780	15410	15350	15410	15350	30
447	20240513	131700	222724540	15350	15370	15410	15350	8
448	20240513	131600	222601660	15370	15370	15410	15370	7
449	20240513	131500	222494010	15390	15410	15410	15370	42
450	20240513	131400	221847150	15370	15370	15370	15370	5
451	20240513	131300	221770300	15390	15410	15410	15390	53
452	20240513	131200	220953670	15410	15410	15410	15410	31
453	20240513	131100	220475960	15300	15300	15300	15300	0
454	20240513	131000	220475960	15300	15310	15310	15300	28
455	20240513	130900	220047510	15410	15380	15410	15360	43
456	20240513	130800	219385500	15410	15410	15410	15410	0
457	20240513	130700	219385500	15410	15410	15410	15410	0
458	20240513	130600	219385500	15410	15410	15410	15410	30
459	20240513	130500	218923200	15410	15410	15410	15410	0
460	20240513	130400	218923200	15410	15410	15410	15410	0
461	20240513	130300	218923200	15410	15410	15410	15410	30
462	20240513	130200	218460900	15410	15410	15410	15410	0
463	20240513	130100	218460900	15410	15410	15410	15410	0
464	20240513	130000	218460900	15410	15380	15410	15380	31
465	20240513	125900	217983220	15400	15400	15400	15400	1
466	20240513	125800	217967820	15410	15410	15410	15410	0
467	20240513	125700	217967820	15410	15410	15410	15410	30
468	20240513	125600	217505520	15410	15410	15410	15410	30
469	20240513	125500	217043220	15410	15410	15410	15410	0
470	20240513	125400	217043220	15410	15410	15410	15410	30
471	20240513	125300	216580920	15410	15410	15410	15410	0
472	20240513	125200	216580920	15410	15410	15410	15410	0
473	20240513	125100	216580920	15410	15410	15410	15410	30
474	20240513	125000	216118620	15410	15410	15410	15410	0
475	20240513	124900	216118620	15410	15410	15410	15410	0
476	20240513	124800	216118620	15410	15400	15410	15400	530
477	20240513	124700	207956320	15400	15400	15400	15400	0
478	20240513	124600	207956320	15400	15400	15400	15400	0
479	20240513	124500	207956320	15400	15400	15400	15400	30
480	20240513	124400	207494320	15390	15390	15390	15390	0
481	20240513	124300	207494320	15390	15390	15390	15390	5
482	20240513	124200	207417370	15400	15400	15400	15400	50
483	20240513	124100	206647370	15400	15400	15400	15400	5
484	20240513	124000	206570370	15400	15410	15410	15400	25
485	20240513	123900	206185360	15400	15400	15400	15390	66
486	20240513	123800	205169120	15410	15410	15410	15410	0
487	20240513	123700	205169120	15410	15410	15410	15410	2
488	20240513	123600	205138300	15410	15410	15410	15410	31
489	20240513	123500	204660590	15400	15400	15400	15400	0
490	20240513	123400	204660590	15400	15400	15400	15400	0
491	20240513	123300	204660590	15400	15400	15400	15400	30
492	20240513	123200	204198590	15410	15410	15410	15410	0
493	20240513	123100	204198590	15410	15410	15410	15410	0
494	20240513	123000	204198590	15410	15400	15410	15400	30
495	20240513	122900	203736410	15410	15410	15410	15410	1
496	20240513	122800	203721000	15410	15410	15410	15410	0
497	20240513	122700	203721000	15410	15400	15410	15400	30
498	20240513	122600	203258780	15400	15400	15400	15400	52
499	20240513	122500	202457980	15400	15400	15400	15400	12
500	20240513	122400	202273180	15290	15400	15400	15290	32
501	20240513	122300	201780600	15390	15390	15390	15390	0
502	20240513	122200	201780600	15390	15350	15390	15240	602
503	20240513	122100	192575390	15390	15390	15400	15390	130
504	20240513	122000	190574620	15390	15390	15390	15390	0
505	20240513	121900	190574620	15390	15390	15390	15390	0
506	20240513	121800	190574620	15390	15390	15390	15390	30
507	20240513	121700	190112920	15400	15400	15400	15400	0
508	20240513	121600	190112920	15400	15400	15400	15400	0
509	20240513	121500	190112920	15400	15400	15400	15400	30
510	20240513	121400	189650920	15360	15360	15360	15360	0
511	20240513	121300	189650920	15360	15360	15360	15360	0
512	20240513	121200	189650920	15360	15400	15400	15360	46
513	20240513	121100	188943160	15400	15400	15400	15400	0
514	20240513	121000	188943160	15400	15400	15400	15400	141
515	20240513	120900	186771760	15400	15400	15400	15400	30
516	20240513	120800	186309760	15400	15400	15400	15400	0
517	20240513	120700	186309760	15400	15400	15400	15400	6
518	20240513	120600	186217360	15400	15370	15400	15370	24
519	20240513	120500	185848170	15370	15370	15370	15370	1
520	20240513	120400	185832800	15370	15370	15370	15370	0
521	20240513	120300	185832800	15370	15370	15370	15370	30
522	20240513	120200	185371700	15370	15370	15370	15370	0
523	20240513	120100	185371700	15370	15370	15370	15370	1
524	20240513	120000	185356330	15350	15350	15370	15350	1165
525	20240513	115900	167473130	15350	15350	15350	15350	111
526	20240513	115800	165769280	15310	15350	15350	15310	34
527	20240513	115700	165247480	15350	15350	15350	15350	96
528	20240513	115600	163773880	15350	15350	15350	15350	72
529	20240513	115500	162668680	15350	15340	15350	15340	55
530	20240513	115400	161824440	15350	15350	15350	15350	72
531	20240513	115300	160719240	15350	15350	15350	15350	138
532	20240513	115200	158600940	15350	15310	15350	15310	55
533	20240513	115100	157757420	15310	15350	15350	15310	67
534	20240513	115000	156729080	15330	15330	15330	15330	0
535	20240513	114900	156729080	15330	15330	15330	15330	7
536	20240513	114800	156621770	15330	15330	15340	15310	221
537	20240513	114700	153233950	15330	15320	15330	15320	70
538	20240513	114600	152161010	15320	15320	15320	15320	6
539	20240513	114500	152069090	15320	15320	15350	15310	57
540	20240513	114400	151195270	15320	15320	15320	15320	15
541	20240513	114300	150965470	15320	15320	15320	15320	10
542	20240513	114200	150812270	15340	15330	15340	15330	30
543	20240513	114100	150352090	15310	15320	15320	15310	22
544	20240513	114000	150015060	15320	15320	15320	15320	18
545	20240513	113900	149739300	15320	15310	15350	15310	60
546	20240513	113800	148819430	15320	15320	15320	15320	2
547	20240513	113700	148788790	15310	15310	15310	15310	15
548	20240513	113600	148559140	15350	15320	15350	15310	36
549	20240513	113500	148006700	15320	15320	15320	15320	31
550	20240513	113400	147531780	15320	15320	15320	15320	42
551	20240513	113300	146888340	15320	15330	15350	15320	45
552	20240513	113200	146197920	15330	15330	15330	15330	19
553	20240513	113100	145906650	15330	15310	15340	15310	98
554	20240513	113000	144403780	15310	15310	15350	15310	67
555	20240513	112900	143376790	15310	15310	15310	15310	37
556	20240513	112800	142810320	15310	15320	15320	15310	4
557	20240513	112700	142749070	15350	15340	15350	15340	30
558	20240513	112600	142288580	15300	15300	15300	15300	0
559	20240513	112500	142288580	15300	15300	15300	15300	20
560	20240513	112400	141982580	15340	15330	15340	15330	30
561	20240513	112300	141522390	15300	15300	15300	15300	30
562	20240513	112200	141063390	15310	15310	15310	15310	3
563	20240513	112100	141017460	15340	15330	15340	15330	44
564	20240513	112000	140342640	15330	15330	15330	15330	13
565	20240513	111900	140143350	15300	15320	15320	15300	6
566	20240513	111800	140051450	15330	15310	15340	15310	43
567	20240513	111700	139392120	15340	15340	15340	15340	1
568	20240513	111600	139376780	15290	15330	15330	15290	78
569	20240513	111500	138181570	15340	15340	15340	15330	33
570	20240513	111400	137675360	15340	15300	15340	15300	54
571	20240513	111300	136847080	15310	15310	15310	15310	0
572	20240513	111200	136847080	15310	15310	15350	15310	52
573	20240513	111100	136049760	15310	15310	15310	15310	24
574	20240513	111000	135682320	15310	15310	15310	15310	8
575	20240513	110900	135559840	15350	15320	15350	15310	55
576	20240513	110800	134716590	15340	15340	15340	15340	0
577	20240513	110700	134716590	15340	15340	15340	15340	0
578	20240513	110600	134716590	15340	15310	15340	15310	34
579	20240513	110500	134195150	15310	15310	15310	15310	42
580	20240513	110400	133552130	15310	15310	15310	15310	16
581	20240513	110300	133307170	15340	15340	15340	15340	30
582	20240513	110200	132846970	15340	15340	15340	15340	0
583	20240513	110100	132846970	15340	15340	15340	15340	0
584	20240513	110000	132846970	15340	15340	15340	15290	31
585	20240513	105900	132371480	15280	15330	15330	15280	71
586	20240513	105800	131284650	15290	15290	15290	15290	1
587	20240513	105700	131269360	15340	15330	15340	15330	31
588	20240513	105600	130793920	15300	15300	15300	15290	7
589	20240513	105500	130686830	15290	15290	15330	15290	27
590	20240513	105400	130273960	15290	15280	15340	15280	144
591	20240513	105300	128069730	15340	15270	15340	15270	50
592	20240513	105200	127305960	15270	15280	15290	15270	30
593	20240513	105100	126847550	15280	15270	15340	15270	39
594	20240513	105000	126250890	15270	15270	15270	15270	23
595	20240513	104900	125899680	15250	15250	15250	15250	65
596	20240513	104800	124908430	15250	15330	15330	15250	45
597	20240513	104700	124219370	15330	15330	15330	15330	1
598	20240513	104600	124204040	15280	15290	15290	15280	58
599	20240513	104500	123317720	15290	15280	15330	15280	41
600	20240513	104400	122689670	15320	15280	15320	15280	16
601	20240513	104300	122445070	15280	15290	15290	15270	31
602	20240513	104200	121971330	15290	15260	15290	15260	216
603	20240513	104100	118674060	15210	15210	15210	15210	0
604	20240513	104000	118674060	15210	15210	15210	15210	1
605	20240513	103900	118658850	15260	15220	15260	15210	307
606	20240513	103800	113986600	15220	15220	15220	15220	10
607	20240513	103700	113834400	15260	15260	15260	15260	3
608	20240513	103600	113788620	15260	15260	15260	15260	32
609	20240513	103500	113300300	15250	15280	15280	15250	26
610	20240513	103400	112903340	15280	15280	15280	15280	65
611	20240513	103300	111910140	15280	15280	15280	15280	41
612	20240513	103200	111283660	15280	15280	15280	15280	52
613	20240513	103100	110489100	15250	15250	15250	15250	6
614	20240513	103000	110397600	15280	15290	15290	15260	121
615	20240513	102900	108549370	15290	15290	15290	15290	1
616	20240513	102800	108534080	15340	15340	15340	15340	0
617	20240513	102700	108534080	15340	15340	15340	15340	32
618	20240513	102600	108043200	15350	15310	15350	15310	3
619	20240513	102500	107997230	15300	15320	15320	15300	313
620	20240513	102400	103203600	15370	15370	15370	15370	32
621	20240513	102300	102711760	15370	15370	15370	15370	0
622	20240513	102200	102711760	15370	15370	15370	15370	0
623	20240513	102100	102711760	15370	15370	15370	15370	32
624	20240513	102000	102219920	15330	15330	15330	15330	45
625	20240513	101900	101530070	15350	15380	15380	15350	365
626	20240513	101800	95922010	15400	15400	15400	15400	32
627	20240513	101700	95429210	15360	15360	15360	15360	0
628	20240513	101600	95429210	15360	15360	15360	15360	1
629	20240513	101500	95413850	15400	15370	15400	15370	114
630	20240513	101400	93660710	15400	15400	15400	15400	0
631	20240513	101300	93660710	15400	15400	15400	15400	0
632	20240513	101200	93660710	15400	15400	15400	15400	34
633	20240513	101100	93137110	15380	15380	15380	15380	0
634	20240513	101000	93137110	15380	15380	15380	15380	2
635	20240513	100900	93106350	15400	15400	15400	15400	33
636	20240513	100800	92598150	15330	15330	15330	15330	0
637	20240513	100700	92598150	15330	15360	15360	15330	200
638	20240513	100600	89530050	15400	15400	15400	15400	82
639	20240513	100500	88267250	15370	15380	15380	15370	91
640	20240513	100400	86868020	15400	15400	15400	15400	11
641	20240513	100300	86698620	15400	15400	15400	15390	156
642	20240513	100200	84297460	15400	15400	15400	15400	2
643	20240513	100100	84266660	15390	15400	15400	15390	12
644	20240513	100000	84081880	15400	15390	15400	15390	136
645	20240513	095900	81988520	15390	15390	15390	15390	3
646	20240513	095800	81942350	15390	15390	15390	15390	0
647	20240513	095700	81942350	15390	15380	15390	15380	67
648	20240513	095600	80911570	15400	15400	15400	15400	0
649	20240513	095500	80911570	15400	15400	15400	15400	0
650	20240513	095400	80911570	15400	15400	15400	15400	32
651	20240513	095300	80418770	15380	15380	15380	15380	10
652	20240513	095200	80264970	15390	15390	15390	15390	10
653	20240513	095100	80111070	15400	15400	15410	15400	52
654	20240513	095000	79309950	15370	15410	15410	15370	70
655	20240513	094900	78232800	15420	15420	15420	15420	0
656	20240513	094800	78232800	15420	15420	15420	15420	32
657	20240513	094700	77739360	15330	15330	15330	15330	16
658	20240513	094600	77494080	15320	15320	15320	15320	6
659	20240513	094500	77402160	15420	15420	15430	15330	893
660	20240513	094400	63682770	15420	15400	15420	15400	430
661	20240513	094300	57057960	15400	15400	15400	15400	2
662	20240513	094200	57027160	15400	15400	15400	15400	32
663	20240513	094100	56534360	15390	15390	15390	15390	0
664	20240513	094000	56534360	15390	15390	15390	15390	1
665	20240513	093900	56518970	15400	15400	15400	15400	41
666	20240513	093800	55887570	15400	15400	15400	15400	0
667	20240513	093700	55887570	15400	15400	15400	15400	0
668	20240513	093600	55887570	15400	15400	15400	15400	33
669	20240513	093500	55379370	15400	15400	15400	15400	7
670	20240513	093400	55271570	15400	15400	15400	15400	0
671	20240513	093300	55271570	15400	15400	15400	15400	33
672	20240513	093200	54763370	15400	15400	15400	15400	0
673	20240513	093100	54763370	15400	15400	15400	15400	0
674	20240513	093000	54763370	15400	15390	15400	15390	63
675	20240513	092900	53793470	15380	15380	15380	15380	595
676	20240513	092800	44642370	15380	15390	15390	15380	280
677	20240513	092700	40335720	15400	15400	15400	15400	33
678	20240513	092600	39827520	15390	15390	15390	15390	16
679	20240513	092500	39581280	15390	15400	15400	15390	49
680	20240513	092400	38826840	15400	15400	15400	15400	97
681	20240513	092300	37333040	15400	15400	15400	15400	0
682	20240513	092200	37333040	15400	15390	15400	15390	13
683	20240513	092100	37132850	15370	15390	15390	15360	41
684	20240513	092000	36502430	15400	15400	15400	15400	1
685	20240513	091900	36487030	15390	15390	15390	15390	108
686	20240513	091800	34824910	15380	15400	15400	15380	35
687	20240513	091700	34285930	15400	15400	15400	15400	10
688	20240513	091600	34131930	15320	15320	15320	15320	0
689	20240513	091500	34131930	15320	15400	15400	15320	36
690	20240513	091400	33577690	15390	15390	15390	15390	52
691	20240513	091300	32777410	15320	15320	15320	15320	22
692	20240513	091200	32440370	15410	15410	15410	15410	34
693	20240513	091100	31916430	15410	15410	15420	15300	370
694	20240513	091000	26232200	15410	15440	15440	15410	2
695	20240513	090900	26201350	15410	15440	15440	15410	81
696	20240513	090800	24951190	15410	15410	15410	15410	0
697	20240513	090700	24951190	15410	15420	15420	15410	66
698	20240513	090600	23933610	15470	15470	15470	15470	34
699	20240513	090500	23407630	15460	15420	15480	15350	114
700	20240513	090400	21647400	15440	15490	15490	15440	343
701	20240513	090300	16351070	15500	15490	15550	15450	400
702	20240513	090200	10151440	15500	15490	15500	15490	19
703	20240513	090100	9857080	15500	15570	15570	15500	205
704	20240513	090000	6673910	15570	15510	15570	15510	430