KissMeData/003570/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	184000	556759710	15920	15920	15920	15920	603
3	20240509	183900	556759710	15920	15920	15920	15920	0
4	20240509	183800	556759710	15920	15920	15920	15920	0
5	20240509	183700	556759710	15920	15920	15920	15920	0
6	20240509	183600	556759710	15920	15920	15920	15920	0
7	20240509	183500	556759710	15920	15920	15920	15920	0
8	20240509	183400	556759710	15920	15920	15920	15920	0
9	20240509	183300	556759710	15920	15920	15920	15920	0
10	20240509	183200	556759710	15920	15920	15920	15920	0
11	20240509	183100	556759710	15920	15920	15920	15920	0
12	20240509	183000	556759710	15920	15920	15920	15920	0
13	20240509	182900	556759710	15920	15920	15920	15920	0
14	20240509	182800	556759710	15920	15920	15920	15920	0
15	20240509	182700	556759710	15920	15920	15920	15920	0
16	20240509	182600	556759710	15920	15920	15920	15920	0
17	20240509	182500	556759710	15920	15920	15920	15920	0
18	20240509	182400	556759710	15920	15920	15920	15920	0
19	20240509	182300	556759710	15920	15920	15920	15920	0
20	20240509	182200	556759710	15920	15920	15920	15920	0
21	20240509	182100	556759710	15920	15920	15920	15920	0
22	20240509	182000	556759710	15920	15920	15920	15920	0
23	20240509	181900	556759710	15920	15920	15920	15920	0
24	20240509	181800	556759710	15920	15920	15920	15920	0
25	20240509	181700	556759710	15920	15920	15920	15920	0
26	20240509	181600	556759710	15920	15920	15920	15920	0
27	20240509	181500	556759710	15920	15920	15920	15920	0
28	20240509	181400	556759710	15920	15920	15920	15920	0
29	20240509	181300	556759710	15920	15920	15920	15920	0
30	20240509	181200	556759710	15920	15920	15920	15920	0
31	20240509	181100	556759710	15920	15920	15920	15920	0
32	20240509	181000	556759710	15920	15920	15920	15920	603
33	20240509	180900	556759710	15920	15920	15920	15920	0
34	20240509	180800	556759710	15920	15920	15920	15920	0
35	20240509	180700	556759710	15920	15920	15920	15920	0
36	20240509	180600	556759710	15920	15920	15920	15920	0
37	20240509	180500	556759710	15920	15920	15920	15920	0
38	20240509	180400	556759710	15920	15920	15920	15920	0
39	20240509	180300	556759710	15920	15920	15920	15920	0
40	20240509	180200	556759710	15920	15920	15920	15920	0
41	20240509	180100	556759710	15920	15920	15920	15920	0
42	20240509	180000	556759710	15920	15920	15920	15920	0
43	20240509	175900	556759710	15920	15920	15920	15920	0
44	20240509	175800	556759710	15920	15920	15920	15920	0
45	20240509	175700	556759710	15920	15920	15920	15920	0
46	20240509	175600	556759710	15920	15920	15920	15920	0
47	20240509	175500	556759710	15920	15920	15920	15920	0
48	20240509	175400	556759710	15920	15920	15920	15920	0
49	20240509	175300	556759710	15920	15920	15920	15920	0
50	20240509	175200	556759710	15920	15920	15920	15920	0
51	20240509	175100	556759710	15920	15920	15920	15920	0
52	20240509	175000	556759710	15920	15920	15920	15920	0
53	20240509	174900	556759710	15920	15920	15920	15920	0
54	20240509	174800	556759710	15920	15920	15920	15920	0
55	20240509	174700	556759710	15920	15920	15920	15920	0
56	20240509	174600	556759710	15920	15920	15920	15920	0
57	20240509	174500	556759710	15920	15920	15920	15920	0
58	20240509	174400	556759710	15920	15920	15920	15920	0
59	20240509	174300	556759710	15920	15920	15920	15920	0
60	20240509	174200	556759710	15920	15920	15920	15920	0
61	20240509	174100	556759710	15920	15920	15920	15920	0
62	20240509	174000	556759710	15920	15920	15920	15920	603
63	20240509	173900	556759710	15920	15920	15920	15920	0
64	20240509	173800	556759710	15920	15920	15920	15920	0
65	20240509	173700	556759710	15920	15920	15920	15920	0
66	20240509	173600	556759710	15920	15920	15920	15920	0
67	20240509	173500	556759710	15920	15920	15920	15920	0
68	20240509	173400	556759710	15920	15920	15920	15920	0
69	20240509	173300	556759710	15920	15920	15920	15920	0
70	20240509	173200	556759710	15920	15920	15920	15920	0
71	20240509	173100	556759710	15920	15920	15920	15920	0
72	20240509	173000	556759710	15920	15920	15920	15920	0
73	20240509	172900	556759710	15920	15920	15920	15920	0
74	20240509	172800	556759710	15920	15920	15920	15920	0
75	20240509	172700	556759710	15920	15920	15920	15920	0
76	20240509	172600	556759710	15920	15920	15920	15920	0
77	20240509	172500	556759710	15920	15920	15920	15920	0
78	20240509	172400	556759710	15920	15920	15920	15920	0
79	20240509	172300	556759710	15920	15920	15920	15920	0
80	20240509	172200	556759710	15920	15920	15920	15920	0
81	20240509	172100	556759710	15920	15920	15920	15920	0
82	20240509	172000	556759710	15920	15920	15920	15920	0
83	20240509	171900	556759710	15920	15920	15920	15920	0
84	20240509	171800	556759710	15920	15920	15920	15920	0
85	20240509	171700	556759710	15920	15920	15920	15920	0
86	20240509	171600	556759710	15920	15920	15920	15920	0
87	20240509	171500	556759710	15920	15920	15920	15920	0
88	20240509	171400	556759710	15920	15920	15920	15920	0
89	20240509	171300	556759710	15920	15920	15920	15920	0
90	20240509	171200	556759710	15920	15920	15920	15920	0
91	20240509	171100	556759710	15920	15920	15920	15920	0
92	20240509	171000	556759710	15920	15920	15920	15920	603
93	20240509	170900	556759710	15920	15920	15920	15920	0
94	20240509	170800	556759710	15920	15920	15920	15920	0
95	20240509	170700	556759710	15920	15920	15920	15920	0
96	20240509	170600	556759710	15920	15920	15920	15920	0
97	20240509	170500	556759710	15920	15920	15920	15920	0
98	20240509	170400	556759710	15920	15920	15920	15920	0
99	20240509	170300	556759710	15920	15920	15920	15920	0
100	20240509	170200	556759710	15920	15920	15920	15920	0
101	20240509	170100	556759710	15920	15920	15920	15920	0
102	20240509	170000	556759710	15920	15920	15920	15920	0
103	20240509	165900	556759710	15920	15920	15920	15920	0
104	20240509	165800	556759710	15920	15920	15920	15920	0
105	20240509	165700	556759710	15920	15920	15920	15920	0
106	20240509	165600	556759710	15920	15920	15920	15920	0
107	20240509	165500	556759710	15920	15920	15920	15920	0
108	20240509	165400	556759710	15920	15920	15920	15920	0
109	20240509	165300	556759710	15920	15920	15920	15920	0
110	20240509	165200	556759710	15920	15920	15920	15920	0
111	20240509	165100	556759710	15920	15920	15920	15920	0
112	20240509	165000	556759710	15920	15920	15920	15920	0
113	20240509	164900	556759710	15920	15920	15920	15920	0
114	20240509	164800	556759710	15920	15920	15920	15920	0
115	20240509	164700	556759710	15920	15920	15920	15920	0
116	20240509	164600	556759710	15920	15920	15920	15920	0
117	20240509	164500	556759710	15920	15920	15920	15920	0
118	20240509	164400	556759710	15920	15920	15920	15920	0
119	20240509	164300	556759710	15920	15920	15920	15920	0
120	20240509	164200	556759710	15920	15920	15920	15920	0
121	20240509	164100	556759710	15920	15920	15920	15920	0
122	20240509	164000	556759710	15920	15920	15920	15920	603
123	20240509	163900	556759710	15920	15920	15920	15920	0
124	20240509	163800	556759710	15920	15920	15920	15920	0
125	20240509	163700	556759710	15920	15920	15920	15920	0
126	20240509	163600	556759710	15920	15920	15920	15920	0
127	20240509	163500	556759710	15920	15920	15920	15920	0
128	20240509	163400	556759710	15920	15920	15920	15920	0
129	20240509	163300	556759710	15920	15920	15920	15920	0
130	20240509	163200	556759710	15920	15920	15920	15920	0
131	20240509	163100	556759710	15920	15920	15920	15920	0
132	20240509	163000	556759710	15920	15920	15920	15920	0
133	20240509	162900	556759710	15920	15920	15920	15920	0
134	20240509	162800	556759710	15920	15920	15920	15920	0
135	20240509	162700	556759710	15920	15920	15920	15920	0
136	20240509	162600	556759710	15920	15920	15920	15920	0
137	20240509	162500	556759710	15920	15920	15920	15920	0
138	20240509	162400	556759710	15920	15920	15920	15920	0
139	20240509	162300	556759710	15920	15920	15920	15920	0
140	20240509	162200	556759710	15920	15920	15920	15920	0
141	20240509	162100	556759710	15920	15920	15920	15920	0
142	20240509	162000	556759710	15920	15920	15920	15920	0
143	20240509	161900	556759710	15920	15920	15920	15920	0
144	20240509	161800	556759710	15920	15920	15920	15920	0
145	20240509	161700	556759710	15920	15920	15920	15920	0
146	20240509	161600	556759710	15920	15920	15920	15920	0
147	20240509	161500	556759710	15920	15920	15920	15920	0
148	20240509	161400	556759710	15920	15920	15920	15920	0
149	20240509	161300	556759710	15920	15920	15920	15920	0
150	20240509	161200	556759710	15920	15920	15920	15920	0
151	20240509	161100	556759710	15920	15920	15920	15920	0
152	20240509	161000	556759710	15920	15920	15920	15920	603
153	20240509	160900	556759710	15920	15920	15920	15920	0
154	20240509	160800	556759710	15920	15920	15920	15920	0
155	20240509	160700	556759710	15920	15920	15920	15920	0
156	20240509	160600	556759710	15920	15920	15920	15920	0
157	20240509	160500	556759710	15920	15920	15920	15920	0
158	20240509	160400	556759710	15920	15920	15920	15920	0
159	20240509	160300	556759710	15920	15920	15920	15920	0
160	20240509	160200	556759710	15920	15920	15920	15920	0
161	20240509	160100	556759710	15920	15920	15920	15920	0
162	20240509	160000	556759710	15920	15920	15920	15920	0
163	20240509	155900	556759710	15920	15920	15920	15920	0
164	20240509	155800	556759710	15920	15920	15920	15920	0
165	20240509	155700	556759710	15920	15920	15920	15920	0
166	20240509	155600	556759710	15920	15920	15920	15920	0
167	20240509	155500	556759710	15920	15920	15920	15920	0
168	20240509	155400	556759710	15920	15920	15920	15920	0
169	20240509	155300	556759710	15920	15920	15920	15920	0
170	20240509	155200	556759710	15920	15920	15920	15920	0
171	20240509	155100	556759710	15920	15920	15920	15920	0
172	20240509	155000	556759710	15920	15920	15920	15920	0
173	20240509	154900	556759710	15920	15920	15920	15920	0
174	20240509	154800	556759710	15920	15920	15920	15920	0
175	20240509	154700	556759710	15920	15920	15920	15920	0
176	20240509	154600	556759710	15920	15920	15920	15920	0
177	20240509	154500	556759710	15920	15920	15920	15920	0
178	20240509	154400	556759710	15920	15920	15920	15920	0
179	20240509	154300	556759710	15920	15920	15920	15920	0
180	20240509	154200	556759710	15920	15920	15920	15920	0
181	20240509	154100	556759710	15920	15920	15920	15920	0
182	20240509	154000	556759710	15920	15920	15920	15920	603
183	20240509	153900	556759710	15920	15920	15920	15920	0
184	20240509	153800	556759710	15920	15920	15920	15920	0
185	20240509	153700	556759710	15920	15920	15920	15920	0
186	20240509	153600	556759710	15920	15920	15920	15920	0
187	20240509	153500	556759710	15920	15920	15920	15920	0
188	20240509	153400	556759710	15920	15920	15920	15920	0
189	20240509	153300	556759710	15920	15920	15920	15920	0
190	20240509	153200	556759710	15920	15920	15920	15920	0
191	20240509	153100	556759710	15920	15920	15920	15920	0
192	20240509	153000	556759710	15920	15920	15920	15920	603
193	20240509	152900	547159950	15950	15950	15950	15950	0
194	20240509	152800	547159950	15950	15950	15950	15950	0
195	20240509	152700	547159950	15950	15950	15950	15950	0
196	20240509	152600	547159950	15950	15950	15950	15950	0
197	20240509	152500	547159950	15950	15950	15950	15950	0
198	20240509	152400	547159950	15950	15950	15950	15950	0
199	20240509	152300	547159950	15950	15950	15950	15950	0
200	20240509	152200	547159950	15950	15950	15950	15950	0
201	20240509	152100	547159950	15950	15950	15950	15950	0
202	20240509	152000	547159950	15950	15950	15950	15950	0
203	20240509	151900	547159950	15950	15950	15950	15910	31
204	20240509	151800	546666270	15950	15950	15950	15910	4
205	20240509	151700	546602550	15910	15950	15950	15910	31
206	20240509	151600	546108180	15960	15940	15960	15940	97
207	20240509	151500	544561030	15950	15950	15950	15950	0
208	20240509	151400	544561030	15950	15910	15950	15910	31
209	20240509	151300	544067110	15920	15930	15930	15920	499
210	20240509	151200	536121860	15950	15950	15950	15950	0
211	20240509	151100	536121860	15950	15950	15950	15950	28
212	20240509	151000	535675260	15960	15950	15960	15950	60
213	20240509	150900	534717750	15950	15930	15950	15930	425
214	20240509	150800	527942600	15940	15940	15940	15940	99
215	20240509	150700	526364540	15930	15930	15930	15920	49
216	20240509	150600	525583980	15930	15930	15930	15930	133
217	20240509	150500	523465290	15930	15930	15930	15930	0
218	20240509	150400	523465290	15930	15930	15930	15930	86
219	20240509	150300	522095310	15920	15920	15920	15920	557
220	20240509	150200	513227870	15930	15930	15930	15930	147
221	20240509	150100	510886160	15930	15930	15930	15930	99
222	20240509	150000	509309090	15930	15910	15930	15900	310
223	20240509	145900	504373990	15920	15910	15920	15910	31
224	20240509	145800	503880650	15910	15920	15920	15910	64
225	20240509	145700	502861870	15920	15900	15920	15900	74
226	20240509	145600	501685070	15920	15900	15920	15900	29
227	20240509	145500	501223410	15900	15900	15900	15890	1568
228	20240509	145400	476302180	15900	15860	15900	15850	415
229	20240509	145300	469710320	15870	15860	15870	15860	30
230	20240509	145200	469234230	15870	15850	15870	15850	141
231	20240509	145100	466997300	15850	15840	15850	15840	83
232	20240509	145000	465682290	15840	15840	15840	15840	1
233	20240509	144900	465666450	15840	15840	15840	15840	10
234	20240509	144800	465508050	15870	15830	15870	15830	83
235	20240509	144700	464193000	15830	15830	15830	15830	1
236	20240509	144600	464177170	15830	15830	15830	15830	193
237	20240509	144500	461121980	15820	15830	15830	15820	54
238	20240509	144400	460267540	15830	15860	15860	15830	1022
239	20240509	144300	444083190	15870	15870	15870	15870	29
240	20240509	144200	443622960	15850	15860	15860	15850	148
241	20240509	144100	441277060	15860	15880	15880	15860	29
242	20240509	144000	440816560	15880	15880	15880	15880	0
243	20240509	143900	440816560	15880	15850	15880	15850	55
244	20240509	143800	439944780	15880	15880	15880	15880	30
245	20240509	143700	439468380	15840	15840	15840	15840	0
246	20240509	143600	439468380	15840	15850	15850	15840	54
247	20240509	143500	438612930	15890	15890	15890	15890	28
248	20240509	143400	438168010	15890	15890	15890	15890	0
249	20240509	143300	438168010	15890	15850	15890	15850	83
250	20240509	143200	436851300	15880	15880	15880	15880	0
251	20240509	143100	436851300	15880	15880	15880	15880	1
252	20240509	143000	436835420	15890	15840	15890	15840	87
253	20240509	142900	435455690	15840	15840	15840	15840	4
254	20240509	142800	435392330	15890	15870	15890	15870	342
255	20240509	142700	429960740	15840	15850	15850	15840	54
256	20240509	142600	429105050	15870	15870	15870	15870	0
257	20240509	142500	429105050	15870	15840	15870	15840	33
258	20240509	142400	428581430	15840	15840	15840	15840	54
259	20240509	142300	427726070	15870	15870	15870	15870	28
260	20240509	142200	427281710	15840	15840	15840	15840	0
261	20240509	142100	427281710	15840	15870	15870	15840	59
262	20240509	142000	426346980	15860	15850	15860	15850	77
263	20240509	141900	425125770	15840	15840	15840	15840	0
264	20240509	141800	425125770	15840	15840	15840	15840	54
265	20240509	141700	424270410	15870	15870	15870	15870	28
266	20240509	141600	423826050	15840	15850	15850	15840	154
267	20240509	141500	421386150	15860	15850	15860	15850	83
268	20240509	141400	420070320	15840	15840	15840	15840	0
269	20240509	141300	420070320	15840	15840	15840	15840	1
270	20240509	141200	420054480	15840	15860	15860	15840	55
271	20240509	141100	419182730	15860	15860	15860	15860	0
272	20240509	141000	419182730	15860	15840	15860	15840	34
273	20240509	140900	418643510	15840	15850	15850	15840	55
274	20240509	140800	417772150	15870	15870	15870	15870	4
275	20240509	140700	417708670	15870	15850	15870	15850	98
276	20240509	140600	416154790	15850	15850	15850	15850	55
277	20240509	140500	415283040	15870	15870	15870	15870	29
278	20240509	140400	414822810	15850	15860	15860	15850	56
279	20240509	140300	413934710	15860	15860	15860	15860	55
280	20240509	140200	413062410	15880	15880	15880	15880	29
281	20240509	140100	412601890	15860	15860	15860	15860	10
282	20240509	140000	412443290	15870	15890	15890	15860	74
283	20240509	135900	411268550	15890	15890	15890	15890	0
284	20240509	135800	411268550	15890	15890	15890	15890	1
285	20240509	135700	411252660	15880	15860	15880	15860	88
286	20240509	135600	409856320	15860	15860	15860	15860	52
287	20240509	135500	409031600	15870	15870	15870	15870	24
288	20240509	135400	408650720	15890	15880	15890	15870	83
289	20240509	135300	407332870	15900	15900	15900	15900	0
290	20240509	135200	407332870	15900	15900	15900	15900	29
291	20240509	135100	406871770	15880	15880	15880	15880	55
292	20240509	135000	405998370	15890	15890	15890	15880	105
293	20240509	134900	404329930	15890	15890	15890	15890	29
294	20240509	134800	403869120	15880	15880	15880	15880	55
295	20240509	134700	402995720	15880	15890	15890	15880	129
296	20240509	134600	400946910	15880	15880	15880	15880	0
297	20240509	134500	400946910	15880	15880	15880	15880	355
298	20240509	134400	395309510	15890	15880	15890	15880	31
299	20240509	134300	394816940	15880	15880	15880	15880	0
300	20240509	134200	394816940	15880	15890	15890	15880	84
301	20240509	134100	393482740	15880	15880	15880	15880	0
302	20240509	134000	393482740	15880	15890	15890	15880	105
303	20240509	133900	391815300	15890	15890	15890	15890	86
304	20240509	133800	390448760	15890	15890	15890	15890	0
305	20240509	133700	390448760	15890	15890	15890	15890	32
306	20240509	133600	389940280	15890	15880	15890	15880	98
307	20240509	133500	388383650	15880	15880	15880	15880	1
308	20240509	133400	388367770	15890	15890	15890	15890	29
309	20240509	133300	387906960	15880	15860	15880	15860	276
310	20240509	133200	383525200	15860	15860	15860	15860	0
311	20240509	133100	383525200	15860	15860	15860	15860	29
312	20240509	133000	383065260	15830	15840	15870	15830	60
313	20240509	132900	382115220	15840	15870	15870	15840	29
314	20240509	132800	381655020	15830	15830	15830	15830	0
315	20240509	132700	381655020	15830	15880	15880	15830	56
316	20240509	132600	380767840	15880	15880	15880	15880	16
317	20240509	132500	380513760	15880	15880	15880	15880	28
318	20240509	132400	380069120	15830	15880	15880	15830	85
319	20240509	132300	378722120	15830	15830	15830	15830	0
320	20240509	132200	378722120	15830	15890	15890	15830	9
321	20240509	132100	378579590	15890	15830	15890	15830	85
322	20240509	132000	377232300	15890	15890	15890	15890	4
323	20240509	131900	377168740	15890	15890	15890	15890	0
324	20240509	131800	377168740	15890	15830	15890	15830	85
325	20240509	131700	375821450	15860	15860	15860	15860	0
326	20240509	131600	375821450	15860	15860	15860	15860	163
327	20240509	131500	373236270	15830	15840	15840	15830	56
328	20240509	131400	372349630	15860	15860	15860	15860	0
329	20240509	131300	372349630	15860	15860	15860	15860	29
330	20240509	131200	371889690	15840	15850	15850	15840	57
331	20240509	131100	370986760	15850	15850	15850	15850	28
332	20240509	131000	370542960	15840	15840	15840	15840	21
333	20240509	130900	370210320	15850	15840	15850	15830	87
334	20240509	130800	368832460	15840	15840	15840	15840	2
335	20240509	130700	368800780	15830	15830	15830	15830	0
336	20240509	130600	368800780	15830	15840	15840	15830	57
337	20240509	130500	367898460	15830	15830	15830	15830	0
338	20240509	130400	367898460	15830	15830	15830	15830	0
339	20240509	130300	367898460	15830	15830	15830	15830	57
340	20240509	130200	366996150	15830	15830	15830	15830	100
341	20240509	130100	365413150	15830	15830	15830	15830	0
342	20240509	130000	365413150	15830	15850	15850	15830	61
343	20240509	125900	364447440	15820	15820	15820	15820	0
344	20240509	125800	364447440	15820	15820	15820	15820	30
345	20240509	125700	363972840	15820	15830	15830	15820	57
346	20240509	125600	363070750	15830	15830	15830	15830	0
347	20240509	125500	363070750	15830	15830	15830	15830	5
348	20240509	125400	362991600	15830	15830	15830	15830	58
349	20240509	125300	362073460	15830	15830	15830	15830	0
350	20240509	125200	362073460	15830	15830	15830	15830	0
351	20240509	125100	362073460	15830	15840	15840	15830	58
352	20240509	125000	361155230	15840	15840	15840	15840	26
353	20240509	124900	360743390	15840	15840	15840	15840	2
354	20240509	124800	360711710	15840	15830	15840	15830	60
355	20240509	124700	359761890	15830	15830	15830	15830	100
356	20240509	124600	358178890	15830	15830	15830	15830	0
357	20240509	124500	358178890	15830	15830	15830	15830	68
358	20240509	124400	357102450	15830	15830	15830	15830	0
359	20240509	124300	357102450	15830	15830	15830	15830	0
360	20240509	124200	357102450	15830	15840	15840	15830	68
361	20240509	124100	356025980	15840	15840	15840	15840	0
362	20240509	124000	356025980	15840	15840	15840	15840	4
363	20240509	123900	355962620	15830	15830	15830	15830	58
364	20240509	123800	355044480	15860	15860	15860	15860	0
365	20240509	123700	355044480	15860	15860	15860	15860	50
366	20240509	123600	354251480	15830	15850	15850	15830	308
367	20240509	123500	349375730	15860	15860	15860	15860	0
368	20240509	123400	349375730	15860	15860	15860	15860	3
369	20240509	123300	349328150	15830	15840	15840	15830	58
370	20240509	123200	348410000	15860	15860	15860	15860	0
371	20240509	123100	348410000	15860	15860	15860	15860	200
372	20240509	123000	345238000	15860	15830	15860	15830	62
373	20240509	122900	344256440	15830	15830	15830	15830	100
374	20240509	122800	342673440	15830	15830	15830	15830	0
375	20240509	122700	342673440	15830	15830	15830	15830	58
376	20240509	122600	341755300	15830	15830	15830	15830	0
377	20240509	122500	341755300	15830	15830	15830	15830	10
378	20240509	122400	341597000	15840	15850	15850	15840	249
379	20240509	122300	337652310	15860	15860	15860	15860	508
380	20240509	122200	329595430	15850	15850	15850	15850	0
381	20240509	122100	329595430	15850	15850	15850	15850	59
382	20240509	122000	328660280	15910	15910	15910	15910	4
383	20240509	121900	328596640	15850	15850	15850	15850	0
384	20240509	121800	328596640	15850	15870	15870	15850	87
385	20240509	121700	327217130	15850	15850	15850	15850	0
386	20240509	121600	327217130	15850	15850	15850	15850	1
387	20240509	121500	327201280	15840	15840	15840	15840	59
388	20240509	121400	326266720	15840	15840	15840	15840	0
389	20240509	121300	326266720	15840	15860	15860	15840	200
390	20240509	121200	323098360	15860	15870	15870	15860	59
391	20240509	121100	322162510	15950	15950	15950	15950	0
392	20240509	121000	322162510	15950	15850	15950	15850	114
393	20240509	120900	320354450	15820	15820	15820	15820	79
394	20240509	120800	319104670	15810	15810	15810	15810	0
395	20240509	120700	319104670	15810	15840	15840	15810	1225
396	20240509	120600	299721000	15840	15840	15840	15840	59
397	20240509	120500	298786440	15850	15850	15850	15850	0
398	20240509	120400	298786440	15850	15850	15850	15850	0
399	20240509	120300	298786440	15850	15850	15850	15840	61
400	20240509	120200	297820180	15840	15840	15840	15840	0
401	20240509	120100	297820180	15840	15840	15840	15840	0
402	20240509	120000	297820180	15840	15850	15860	15840	165
403	20240509	115900	295205940	15850	15860	15860	15850	165
404	20240509	115800	292590170	15860	15860	15860	15860	0
405	20240509	115700	292590170	15860	15860	15860	15860	112
406	20240509	115600	290813850	15860	15860	15860	15860	0
407	20240509	115500	290813850	15860	15860	15860	15860	8
408	20240509	115400	290686970	15860	15860	15860	15860	59
409	20240509	115300	289751230	15870	15870	15870	15870	2
410	20240509	115200	289719490	15870	15870	15870	15870	596
411	20240509	115100	280260970	15870	15880	15880	15870	159
412	20240509	115000	277737120	15880	15890	15890	15880	56
413	20240509	114900	276847790	15870	15870	15870	15870	0
414	20240509	114800	276847790	15870	15880	15880	15870	59
415	20240509	114700	275911230	15890	15890	15890	15890	5
416	20240509	114600	275831780	15890	15890	15890	15890	1
417	20240509	114500	275815890	15870	15870	15870	15870	60
418	20240509	114400	274863690	15870	15870	15870	15870	0
419	20240509	114300	274863690	15870	15870	15870	15870	425
420	20240509	114200	268118940	15890	15870	15890	15870	198
421	20240509	114100	264973900	15870	15880	15880	15870	173
422	20240509	114000	262227390	15880	15880	15890	15870	363
423	20240509	113900	256464300	15890	15900	15900	15890	1304
424	20240509	113800	235732000	15910	15910	15910	15910	0
425	20240509	113700	235732000	15910	15910	15910	15910	20
426	20240509	113600	235413800	15910	15900	15910	15900	176
427	20240509	113500	232614230	15910	15910	15910	15910	10
428	20240509	113400	232455130	15900	15900	15900	15900	1
429	20240509	113300	232439230	15900	15900	15900	15900	59
430	20240509	113200	231501130	15910	15910	15910	15910	0
431	20240509	113100	231501130	15910	15910	15910	15910	0
432	20240509	113000	231501130	15910	15900	15910	15900	64
433	20240509	112900	230483480	15900	15900	15900	15900	1
434	20240509	112800	230467580	15900	15900	15900	15900	0
435	20240509	112700	230467580	15900	15910	15910	15900	469
436	20240509	112600	223006380	15920	15920	15920	15920	0
437	20240509	112500	223006380	15920	15920	15920	15920	0
438	20240509	112400	223006380	15920	15920	15920	15920	110
439	20240509	112300	221255180	15920	15930	15930	15920	4
440	20240509	112200	221191490	15940	15940	15940	15940	0
441	20240509	112100	221191490	15940	15920	15940	15920	111
442	20240509	112000	219423330	15940	15940	15940	15940	10
443	20240509	111900	219263930	15920	15920	15920	15920	0
444	20240509	111800	219263930	15920	15920	15920	15920	59
445	20240509	111700	218324650	15940	15940	15940	15940	0
446	20240509	111600	218324650	15940	15940	15940	15940	0
447	20240509	111500	218324650	15940	15920	15940	15920	91
448	20240509	111400	216875310	15940	15940	15940	15940	0
449	20240509	111300	216875310	15940	15940	15940	15940	0
450	20240509	111200	216875310	15940	15930	15940	15920	63
451	20240509	111100	215872030	15930	15940	15940	15930	19
452	20240509	111000	215569260	15940	15930	15940	15930	115
453	20240509	110900	213737160	15930	15930	15930	15930	79
454	20240509	110800	212478690	15940	15940	15940	15940	0
455	20240509	110700	212478690	15940	15950	15950	15940	505
456	20240509	110600	204424690	15950	15960	15960	15950	59
457	20240509	110500	203483530	15990	15990	15990	15990	0
458	20240509	110400	203483530	15990	15990	15990	15990	17
459	20240509	110300	203211700	15950	15950	15950	15950	59
460	20240509	110200	202270650	15990	15990	15990	15990	0
461	20240509	110100	202270650	15990	15990	15990	15990	1
462	20240509	110000	202254660	15950	15950	15990	15950	65
463	20240509	105900	201217710	15980	15980	15980	15980	3
464	20240509	105800	201169770	15950	15950	15950	15950	0
465	20240509	105700	201169770	15950	15950	15990	15950	88
466	20240509	105600	199765450	15950	15980	15980	15950	100
467	20240509	105500	198169920	15960	15960	15960	15960	0
468	20240509	105400	198169920	15960	15970	15970	15960	60
469	20240509	105300	197211810	16000	16000	16000	16000	2
470	20240509	105200	197179810	16000	16000	16000	16000	0
471	20240509	105100	197179810	16000	16000	16000	16000	131
472	20240509	105000	195083810	16000	16000	16000	16000	20
473	20240509	104900	194763810	16000	16000	16000	16000	354
474	20240509	104800	189099810	16000	15960	16000	15960	65
475	20240509	104700	188062210	15960	15960	15960	15960	0
476	20240509	104600	188062210	15960	15960	15960	15960	0
477	20240509	104500	188062210	15960	15950	15960	15950	107
478	20240509	104400	186355090	15950	15950	15950	15950	0
479	20240509	104300	186355090	15950	15950	15950	15950	100
480	20240509	104200	184760090	15960	15960	16000	15960	477
481	20240509	104100	177147090	16000	16000	16000	16000	0
482	20240509	104000	177147090	16000	16000	16000	15990	22
483	20240509	103900	176795100	16000	15960	16000	15960	77
484	20240509	103800	175565540	15970	15980	15980	15970	412
485	20240509	103700	168982210	15980	15980	15980	15980	46
486	20240509	103600	168247130	15980	15980	15980	15980	61
487	20240509	103500	167272350	16020	15990	16020	15990	38
488	20240509	103400	166663740	15980	15980	15980	15980	0
489	20240509	103300	166663740	15980	15990	15990	15980	264
490	20240509	103200	162443600	15990	15990	15990	15990	0
491	20240509	103100	162443600	15990	15990	15990	15990	50
492	20240509	103000	161644100	15990	15980	16000	15980	66
493	20240509	102900	160589330	15990	15990	15990	15990	21
494	20240509	102800	160253540	16000	16000	16000	16000	0
495	20240509	102700	160253540	16000	16000	16000	16000	153
496	20240509	102600	157805540	16000	16000	16000	16000	259
497	20240509	102500	153661540	16000	16000	16000	16000	1
498	20240509	102400	153645540	15980	15990	16010	15980	103
499	20240509	102300	151997790	15980	15980	15980	15980	0
500	20240509	102200	151997790	15980	15980	15980	15980	0
501	20240509	102100	151997790	15980	15990	15990	15980	61
502	20240509	102000	151022780	16010	16010	16010	16010	4
503	20240509	101900	150958740	15990	15990	15990	15990	0
504	20240509	101800	150958740	15990	16000	16000	15980	74
505	20240509	101700	149775440	16000	16000	16000	16000	1
506	20240509	101600	149759440	15990	15990	15990	15990	8
507	20240509	101500	149631520	15990	15990	15990	15990	61
508	20240509	101400	148656130	16000	16000	16000	16000	0
509	20240509	101300	148656130	16000	16000	16000	16000	54
510	20240509	101200	147792130	15980	15990	15990	15980	225
511	20240509	101100	144195800	16000	15990	16000	15990	79
512	20240509	101000	142932490	15990	15980	15990	15980	121
513	20240509	100900	140998820	15980	15980	15980	15980	61
514	20240509	100800	140024040	15980	15980	15980	15980	1545
515	20240509	100700	115334940	15980	16000	16000	15980	500
516	20240509	100600	107338380	16010	16000	16010	16000	62
517	20240509	100500	106346370	16000	16000	16000	16000	0
518	20240509	100400	106346370	16000	16000	16020	16000	3
519	20240509	100300	106298350	16020	15980	16020	15980	102
520	20240509	100200	104666790	15990	15990	15990	15990	0
521	20240509	100100	104666790	15990	15970	15990	15970	302
522	20240509	100000	99843230	15990	15970	15990	15970	65
523	20240509	095900	98805100	15980	15980	15980	15980	0
524	20240509	095800	98805100	15980	15980	15980	15980	74
525	20240509	095700	97622580	15980	15980	15980	15980	201
526	20240509	095600	94410600	15990	15990	15990	15990	0
527	20240509	095500	94410600	15990	15980	15990	15980	2
528	20240509	095400	94378630	15980	15990	15990	15980	67
529	20240509	095300	93307910	15990	15990	15990	15990	3
530	20240509	095200	93259940	15990	15980	15990	15980	16
531	20240509	095100	93004210	15960	15960	15960	15960	61
532	20240509	095000	92030650	16000	15980	16020	15980	46
533	20240509	094900	91295430	16020	16020	16020	16020	50
534	20240509	094800	90494430	16020	15960	16020	15950	67
535	20240509	094700	89425100	15950	15950	15950	15950	384
536	20240509	094600	83300300	15950	15950	15950	15950	0
537	20240509	094500	83300300	15950	15950	15950	15950	61
538	20240509	094400	82327350	15950	15960	15970	15950	336
539	20240509	094300	76968000	15950	15950	15950	15950	0
540	20240509	094200	76968000	15950	15970	15970	15950	61
541	20240509	094100	75994500	15980	15980	15980	15980	100
542	20240509	094000	74396500	15980	15970	16030	15970	10
543	20240509	093900	74236680	15960	15960	15960	15950	71
544	20240509	093800	73104040	15960	15960	15960	15950	180
545	20240509	093700	70231540	15960	15960	15960	15960	0
546	20240509	093600	70231540	15960	15970	15970	15960	61
547	20240509	093500	69257850	15970	15970	15970	15970	22
548	20240509	093400	68906510	15960	15960	15960	15960	0
549	20240509	093300	68906510	15960	15970	15970	15960	61
550	20240509	093200	67932870	15990	15990	15990	15990	1
551	20240509	093100	67916880	15950	15950	15950	15950	0
552	20240509	093000	67916880	15950	15940	15950	15930	70
553	20240509	092900	66801600	15940	15940	15940	15940	103
554	20240509	092800	65159780	15950	15990	15990	15950	1058
555	20240509	092700	48248930	15990	16000	16000	15990	113
556	20240509	092600	46441650	15990	15990	15990	15990	100
557	20240509	092500	44842650	15990	15990	15990	15990	0
558	20240509	092400	44842650	15990	16020	16020	15990	208
559	20240509	092300	41514470	16020	16020	16020	16020	190
560	20240509	092200	38470670	16020	16020	16020	16020	0
561	20240509	092100	38470670	16020	16020	16020	16020	61
562	20240509	092000	37493450	16050	16050	16050	16050	4
563	20240509	091900	37429250	16040	16040	16040	16040	49
564	20240509	091800	36643290	16040	16030	16040	16020	85
565	20240509	091700	35281330	16030	16030	16030	16030	0
566	20240509	091600	35281330	16030	16030	16030	16030	3
567	20240509	091500	35233240	16010	16020	16030	16010	62
568	20240509	091400	34240060	16030	16030	16030	16030	0
569	20240509	091300	34240060	16030	16030	16030	16030	0
570	20240509	091200	34240060	16030	16030	16030	16020	279
571	20240509	091100	29767740	16030	16030	16030	16030	31
572	20240509	091000	29270810	16030	16030	16050	16030	245
573	20240509	090900	25342050	16050	16030	16050	16030	110
574	20240509	090800	23577770	16050	16030	16050	16030	699
575	20240509	090700	12362020	16030	16030	16030	16030	1
576	20240509	090600	12345990	16020	16030	16040	16010	208
577	20240509	090500	9012330	16010	16030	16030	16010	4
578	20240509	090400	8948270	16040	16020	16040	16020	101
579	20240509	090300	7328530	15990	16000	16000	15990	61
580	20240509	090200	6352880	16010	15990	16010	15990	113
581	20240509	090100	4544010	16000	16000	16000	16000	164
582	20240509	090000	1920010	16010	16000	16010	16000	120