KissMeData/005250/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	184400	518579250	15770	15770	15770	15770	8129
3	20240509	184300	518579250	15770	15770	15770	15770	0
4	20240509	184200	518579250	15770	15770	15770	15770	0
5	20240509	184100	518579250	15770	15770	15770	15770	0
6	20240509	184000	518579250	15770	15770	15770	15770	0
7	20240509	183900	518579250	15770	15770	15770	15770	0
8	20240509	183800	518579250	15770	15770	15770	15770	0
9	20240509	183700	518579250	15770	15770	15770	15770	0
10	20240509	183600	518579250	15770	15770	15770	15770	0
11	20240509	183500	518579250	15770	15770	15770	15770	0
12	20240509	183400	518579250	15770	15770	15770	15770	0
13	20240509	183300	518579250	15770	15770	15770	15770	0
14	20240509	183200	518579250	15770	15770	15770	15770	0
15	20240509	183100	518579250	15770	15770	15770	15770	0
16	20240509	183000	518579250	15770	15770	15770	15770	0
17	20240509	182900	518579250	15770	15770	15770	15770	0
18	20240509	182800	518579250	15770	15770	15770	15770	0
19	20240509	182700	518579250	15770	15770	15770	15770	0
20	20240509	182600	518579250	15770	15770	15770	15770	0
21	20240509	182500	518579250	15770	15770	15770	15770	0
22	20240509	182400	518579250	15770	15770	15770	15770	0
23	20240509	182300	518579250	15770	15770	15770	15770	0
24	20240509	182200	518579250	15770	15770	15770	15770	0
25	20240509	182100	518579250	15770	15770	15770	15770	0
26	20240509	182000	518579250	15770	15770	15770	15770	0
27	20240509	181900	518579250	15770	15770	15770	15770	0
28	20240509	181800	518579250	15770	15770	15770	15770	0
29	20240509	181700	518579250	15770	15770	15770	15770	0
30	20240509	181600	518579250	15770	15770	15770	15770	0
31	20240509	181500	518579250	15770	15770	15770	15770	0
32	20240509	181400	518579250	15770	15770	15770	15770	8129
33	20240509	181300	518579250	15770	15770	15770	15770	0
34	20240509	181200	518579250	15770	15770	15770	15770	0
35	20240509	181100	518579250	15770	15770	15770	15770	0
36	20240509	181000	518579250	15770	15770	15770	15770	0
37	20240509	180900	518579250	15770	15770	15770	15770	0
38	20240509	180800	518579250	15770	15770	15770	15770	0
39	20240509	180700	518579250	15770	15770	15770	15770	0
40	20240509	180600	518579250	15770	15770	15770	15770	0
41	20240509	180500	518579250	15770	15770	15770	15770	0
42	20240509	180400	518579250	15770	15770	15770	15770	0
43	20240509	180300	518579250	15770	15770	15770	15770	0
44	20240509	180200	518579250	15770	15770	15770	15770	0
45	20240509	180100	518579250	15770	15770	15770	15770	0
46	20240509	180000	518579250	15770	15770	15770	15770	0
47	20240509	175900	518579250	15770	15770	15770	15770	0
48	20240509	175800	518579250	15770	15770	15770	15770	0
49	20240509	175700	518579250	15770	15770	15770	15770	0
50	20240509	175600	518579250	15770	15770	15770	15770	0
51	20240509	175500	518579250	15770	15770	15770	15770	0
52	20240509	175400	518579250	15770	15770	15770	15770	0
53	20240509	175300	518579250	15770	15770	15770	15770	0
54	20240509	175200	518579250	15770	15770	15770	15770	0
55	20240509	175100	518579250	15770	15770	15770	15770	0
56	20240509	175000	518579250	15770	15770	15770	15770	0
57	20240509	174900	518579250	15770	15770	15770	15770	0
58	20240509	174800	518579250	15770	15770	15770	15770	0
59	20240509	174700	518579250	15770	15770	15770	15770	0
60	20240509	174600	518579250	15770	15770	15770	15770	0
61	20240509	174500	518579250	15770	15770	15770	15770	0
62	20240509	174400	518579250	15770	15770	15770	15770	8129
63	20240509	174300	518579250	15770	15770	15770	15770	0
64	20240509	174200	518579250	15770	15770	15770	15770	0
65	20240509	174100	518579250	15770	15770	15770	15770	0
66	20240509	174000	518579250	15770	15770	15770	15770	0
67	20240509	173900	518579250	15770	15770	15770	15770	0
68	20240509	173800	518579250	15770	15770	15770	15770	0
69	20240509	173700	518579250	15770	15770	15770	15770	0
70	20240509	173600	518579250	15770	15770	15770	15770	0
71	20240509	173500	518579250	15770	15770	15770	15770	0
72	20240509	173400	518579250	15770	15770	15770	15770	0
73	20240509	173300	518579250	15770	15770	15770	15770	0
74	20240509	173200	518579250	15770	15770	15770	15770	0
75	20240509	173100	518579250	15770	15770	15770	15770	0
76	20240509	173000	518579250	15770	15770	15770	15770	0
77	20240509	172900	518579250	15770	15770	15770	15770	0
78	20240509	172800	518579250	15770	15770	15770	15770	0
79	20240509	172700	518579250	15770	15770	15770	15770	0
80	20240509	172600	518579250	15770	15770	15770	15770	0
81	20240509	172500	518579250	15770	15770	15770	15770	0
82	20240509	172400	518579250	15770	15770	15770	15770	0
83	20240509	172300	518579250	15770	15770	15770	15770	0
84	20240509	172200	518579250	15770	15770	15770	15770	0
85	20240509	172100	518579250	15770	15770	15770	15770	0
86	20240509	172000	518579250	15770	15770	15770	15770	0
87	20240509	171900	518579250	15770	15770	15770	15770	0
88	20240509	171800	518579250	15770	15770	15770	15770	0
89	20240509	171700	518579250	15770	15770	15770	15770	0
90	20240509	171600	518579250	15770	15770	15770	15770	0
91	20240509	171500	518579250	15770	15770	15770	15770	0
92	20240509	171400	518579250	15770	15770	15770	15770	8129
93	20240509	171300	518579250	15770	15770	15770	15770	0
94	20240509	171200	518579250	15770	15770	15770	15770	0
95	20240509	171100	518579250	15770	15770	15770	15770	0
96	20240509	171000	518579250	15770	15770	15770	15770	0
97	20240509	170900	518579250	15770	15770	15770	15770	0
98	20240509	170800	518579250	15770	15770	15770	15770	0
99	20240509	170700	518579250	15770	15770	15770	15770	0
100	20240509	170600	518579250	15770	15770	15770	15770	0
101	20240509	170500	518579250	15770	15770	15770	15770	0
102	20240509	170400	518579250	15770	15770	15770	15770	0
103	20240509	170300	518579250	15770	15770	15770	15770	0
104	20240509	170200	518579250	15770	15770	15770	15770	0
105	20240509	170100	518579250	15770	15770	15770	15770	0
106	20240509	170000	518579250	15770	15770	15770	15770	0
107	20240509	165900	518579250	15770	15770	15770	15770	0
108	20240509	165800	518579250	15770	15770	15770	15770	0
109	20240509	165700	518579250	15770	15770	15770	15770	0
110	20240509	165600	518579250	15770	15770	15770	15770	0
111	20240509	165500	518579250	15770	15770	15770	15770	0
112	20240509	165400	518579250	15770	15770	15770	15770	0
113	20240509	165300	518579250	15770	15770	15770	15770	0
114	20240509	165200	518579250	15770	15770	15770	15770	0
115	20240509	165100	518579250	15770	15770	15770	15770	0
116	20240509	165000	518579250	15770	15770	15770	15770	0
117	20240509	164900	518579250	15770	15770	15770	15770	0
118	20240509	164800	518579250	15770	15770	15770	15770	0
119	20240509	164700	518579250	15770	15770	15770	15770	0
120	20240509	164600	518579250	15770	15770	15770	15770	0
121	20240509	164500	518579250	15770	15770	15770	15770	0
122	20240509	164400	518579250	15770	15770	15770	15770	8129
123	20240509	164300	518579250	15770	15770	15770	15770	0
124	20240509	164200	518579250	15770	15770	15770	15770	0
125	20240509	164100	518579250	15770	15770	15770	15770	0
126	20240509	164000	518579250	15770	15770	15770	15770	0
127	20240509	163900	518579250	15770	15770	15770	15770	0
128	20240509	163800	518579250	15770	15770	15770	15770	0
129	20240509	163700	518579250	15770	15770	15770	15770	0
130	20240509	163600	518579250	15770	15770	15770	15770	0
131	20240509	163500	518579250	15770	15770	15770	15770	0
132	20240509	163400	518579250	15770	15770	15770	15770	0
133	20240509	163300	518579250	15770	15770	15770	15770	0
134	20240509	163200	518579250	15770	15770	15770	15770	0
135	20240509	163100	518579250	15770	15770	15770	15770	0
136	20240509	163000	518579250	15770	15770	15770	15770	0
137	20240509	162900	518579250	15770	15770	15770	15770	0
138	20240509	162800	518579250	15770	15770	15770	15770	0
139	20240509	162700	518579250	15770	15770	15770	15770	0
140	20240509	162600	518579250	15770	15770	15770	15770	0
141	20240509	162500	518579250	15770	15770	15770	15770	0
142	20240509	162400	518579250	15770	15770	15770	15770	0
143	20240509	162300	518579250	15770	15770	15770	15770	0
144	20240509	162200	518579250	15770	15770	15770	15770	0
145	20240509	162100	518579250	15770	15770	15770	15770	0
146	20240509	162000	518579250	15770	15770	15770	15770	0
147	20240509	161900	518579250	15770	15770	15770	15770	0
148	20240509	161800	518579250	15770	15770	15770	15770	0
149	20240509	161700	518579250	15770	15770	15770	15770	0
150	20240509	161600	518579250	15770	15770	15770	15770	0
151	20240509	161500	518579250	15770	15770	15770	15770	0
152	20240509	161400	518579250	15770	15770	15770	15770	8129
153	20240509	161300	518579250	15770	15770	15770	15770	0
154	20240509	161200	518579250	15770	15770	15770	15770	0
155	20240509	161100	518579250	15770	15770	15770	15770	0
156	20240509	161000	518579250	15770	15770	15770	15770	0
157	20240509	160900	518579250	15770	15770	15770	15770	0
158	20240509	160800	518579250	15770	15770	15770	15770	0
159	20240509	160700	518579250	15770	15770	15770	15770	0
160	20240509	160600	518579250	15770	15770	15770	15770	0
161	20240509	160500	518579250	15770	15770	15770	15770	0
162	20240509	160400	518579250	15770	15770	15770	15770	0
163	20240509	160300	518579250	15770	15770	15770	15770	0
164	20240509	160200	518579250	15770	15770	15770	15770	0
165	20240509	160100	518579250	15770	15770	15770	15770	0
166	20240509	160000	518579250	15770	15770	15770	15770	0
167	20240509	155900	518579250	15770	15770	15770	15770	0
168	20240509	155800	518579250	15770	15770	15770	15770	0
169	20240509	155700	518579250	15770	15770	15770	15770	0
170	20240509	155600	518579250	15770	15770	15770	15770	0
171	20240509	155500	518579250	15770	15770	15770	15770	0
172	20240509	155400	518579250	15770	15770	15770	15770	0
173	20240509	155300	518579250	15770	15770	15770	15770	0
174	20240509	155200	518579250	15770	15770	15770	15770	0
175	20240509	155100	518579250	15770	15770	15770	15770	0
176	20240509	155000	518579250	15770	15770	15770	15770	0
177	20240509	154900	518579250	15770	15770	15770	15770	0
178	20240509	154800	518579250	15770	15770	15770	15770	0
179	20240509	154700	518579250	15770	15770	15770	15770	0
180	20240509	154600	518579250	15770	15770	15770	15770	0
181	20240509	154500	518579250	15770	15770	15770	15770	0
182	20240509	154400	518579250	15770	15770	15770	15770	8129
183	20240509	154300	518579250	15770	15770	15770	15770	0
184	20240509	154200	518579250	15770	15770	15770	15770	0
185	20240509	154100	518579250	15770	15770	15770	15770	0
186	20240509	154000	518579250	15770	15770	15770	15770	0
187	20240509	153900	518579250	15770	15770	15770	15770	0
188	20240509	153800	518579250	15770	15770	15770	15770	0
189	20240509	153700	518579250	15770	15770	15770	15770	0
190	20240509	153600	518579250	15770	15770	15770	15770	0
191	20240509	153500	518579250	15770	15770	15770	15770	0
192	20240509	153400	518579250	15770	15770	15770	15770	0
193	20240509	153300	518579250	15770	15770	15770	15770	0
194	20240509	153200	518579250	15770	15770	15770	15770	0
195	20240509	153100	518579250	15770	15770	15770	15770	0
196	20240509	153000	518579250	15770	15770	15770	15770	8129
197	20240509	152900	390384920	15830	15830	15830	15830	0
198	20240509	152800	390384920	15830	15830	15830	15830	0
199	20240509	152700	390384920	15830	15830	15830	15830	0
200	20240509	152600	390384920	15830	15830	15830	15830	0
201	20240509	152500	390384920	15830	15830	15830	15830	0
202	20240509	152400	390384920	15830	15830	15830	15830	0
203	20240509	152300	390384920	15830	15830	15830	15830	0
204	20240509	152200	390384920	15830	15830	15830	15830	0
205	20240509	152100	390384920	15830	15830	15830	15830	0
206	20240509	152000	390384920	15830	15830	15830	15830	0
207	20240509	151900	390384920	15830	15830	15840	15820	47
208	20240509	151800	389640880	15820	15800	15820	15800	66
209	20240509	151700	388597090	15800	15800	15800	15800	1
210	20240509	151600	388581290	15800	15800	15800	15800	984
211	20240509	151500	373034090	15790	15790	15800	15790	5
212	20240509	151400	372955130	15800	15790	15800	15790	6
213	20240509	151300	372860380	15790	15790	15800	15790	203
214	20240509	151200	369655000	15780	15780	15780	15780	1
215	20240509	151100	369639220	15790	15800	15800	15790	118
216	20240509	151000	367775270	15810	15810	15810	15810	0
217	20240509	150900	367775270	15810	15810	15810	15810	0
218	20240509	150800	367775270	15810	15810	15810	15810	1
219	20240509	150700	367759460	15800	15800	15800	15800	1
220	20240509	150600	367743660	15800	15800	15800	15790	51
221	20240509	150500	366938240	15800	15810	15810	15800	200
222	20240509	150400	363778220	15830	15810	15830	15810	72
223	20240509	150300	362639530	15810	15810	15810	15810	5
224	20240509	150200	362560480	15810	15810	15810	15810	48
225	20240509	150100	361801600	15800	15800	15800	15800	0
226	20240509	150000	361801600	15800	15800	15800	15800	1
227	20240509	145900	361785800	15810	15810	15810	15810	0
228	20240509	145800	361785800	15810	15830	15830	15810	300
229	20240509	145700	357042760	15840	15840	15840	15840	43
230	20240509	145600	356361640	15840	15830	15840	15830	110
231	20240509	145500	354619830	15820	15810	15820	15810	36
232	20240509	145400	354050660	15810	15810	15810	15810	0
233	20240509	145300	354050660	15810	15840	15840	15810	501
234	20240509	145200	346126050	15840	15850	15850	15840	124
235	20240509	145100	344160670	15860	15860	15860	15860	0
236	20240509	145000	344160670	15860	15840	15860	15840	74
237	20240509	144900	342988220	15830	15830	15830	15830	31
238	20240509	144800	342497490	15830	15830	15830	15830	0
239	20240509	144700	342497490	15830	15830	15830	15830	0
240	20240509	144600	342497490	15830	15840	15850	15830	26
241	20240509	144500	342085650	15840	15810	15880	15810	443
242	20240509	144400	335063720	15850	15840	15850	15840	35
243	20240509	144300	334508980	15840	15840	15880	15840	70
244	20240509	144200	333399810	15840	15830	15850	15830	38
245	20240509	144100	332798240	15840	15840	15840	15840	0
246	20240509	144000	332798240	15840	15820	15840	15820	71
247	20240509	143900	331674760	15830	15840	15840	15830	23
248	20240509	143800	331310550	15840	15840	15840	15840	0
249	20240509	143700	331310550	15840	15840	15840	15840	2
250	20240509	143600	331278870	15830	15850	15850	15830	4
251	20240509	143500	331215510	15890	15820	15890	15820	34
252	20240509	143400	330675390	15810	15810	15810	15810	21
253	20240509	143300	330343380	15820	15820	15820	15820	7
254	20240509	143200	330232640	15810	15810	15810	15810	1
255	20240509	143100	330216830	15860	15820	15860	15820	71
256	20240509	143000	329091370	15840	15850	15860	15840	118
257	20240509	142900	327220650	15850	15860	15860	15850	51
258	20240509	142800	326412280	15870	15850	15870	15850	10
259	20240509	142700	326253640	15860	15860	15860	15860	0
260	20240509	142600	326253640	15860	15860	15860	15860	2
261	20240509	142500	326221920	15870	15840	15880	15840	415
262	20240509	142400	319639170	15840	15840	15840	15840	1
263	20240509	142300	319623330	15830	15830	15830	15830	1
264	20240509	142200	319607500	15830	15830	15830	15830	10
265	20240509	142100	319449200	15830	15830	15830	15830	34
266	20240509	142000	318910980	15840	15840	15840	15840	34
267	20240509	141900	318372420	15840	15810	15840	15810	3
268	20240509	141800	318324950	15830	15830	15830	15810	151
269	20240509	141700	315935570	15830	15830	15830	15830	43
270	20240509	141600	315254880	15840	15840	15840	15840	2
271	20240509	141500	315223200	15840	15840	15840	15840	0
272	20240509	141400	315223200	15840	15840	15840	15840	3
273	20240509	141300	315175680	15840	15830	15840	15830	2
274	20240509	141200	315144010	15830	15830	15830	15830	0
275	20240509	141100	315144010	15830	15820	15830	15820	50
276	20240509	141000	314352850	15810	15810	15810	15810	1
277	20240509	140900	314337040	15820	15820	15820	15820	0
278	20240509	140800	314337040	15820	15800	15820	15800	60
279	20240509	140700	313388340	15800	15800	15800	15800	2
280	20240509	140600	313356740	15800	15830	15830	15800	21
281	20240509	140500	313024610	15820	15830	15830	15820	26
282	20240509	140400	312613040	15820	15800	15820	15800	50
283	20240509	140300	311822930	15790	15790	15790	15790	0
284	20240509	140200	311822930	15790	15790	15790	15790	1
285	20240509	140100	311807140	15790	15790	15790	15790	0
286	20240509	140000	311807140	15790	15790	15790	15790	53
287	20240509	135900	310970270	15800	15800	15800	15800	14
288	20240509	135800	310749070	15790	15790	15790	15790	3
289	20240509	135700	310701700	15790	15790	15790	15790	3
290	20240509	135600	310654330	15800	15820	15820	15800	52
291	20240509	135500	309832390	15810	15810	15810	15810	2
292	20240509	135400	309800770	15810	15800	15810	15800	4
293	20240509	135300	309737560	15810	15810	15810	15810	3
294	20240509	135200	309690130	15820	15810	15820	15810	7
295	20240509	135100	309579400	15800	15800	15800	15800	25
296	20240509	135000	309184400	15820	15810	15820	15810	3
297	20240509	134900	309136960	15820	15810	15820	15810	9
298	20240509	134800	308994610	15810	15810	15810	15810	1
299	20240509	134700	308978800	15800	15800	15800	15800	56
300	20240509	134600	308094000	15800	15840	15840	15790	88
301	20240509	134500	306701380	15830	15840	15840	15820	319
302	20240509	134400	301653470	15830	15770	15830	15760	330
303	20240509	134300	296447350	15750	15770	15770	15750	369
304	20240509	134200	290635140	15780	15790	15790	15780	58
305	20240509	134100	289719440	15790	15790	15790	15790	0
306	20240509	134000	289719440	15790	15800	15800	15790	336
307	20240509	133900	284410850	15810	15820	15820	15810	16
308	20240509	133800	284157880	15820	15820	15820	15810	37
309	20240509	133700	283572570	15820	15820	15820	15820	9
310	20240509	133600	283430190	15810	15810	15810	15810	4
311	20240509	133500	283366950	15810	15860	15860	15810	315
312	20240509	133400	278374650	15870	15880	15880	15870	785
313	20240509	133300	265911130	15890	15890	15890	15890	6
314	20240509	133200	265815790	15890	15880	15890	15880	4
315	20240509	133100	265752260	15880	15880	15880	15880	3
316	20240509	133000	265704620	15880	15880	15880	15880	0
317	20240509	132900	265704620	15880	15890	15890	15880	70
318	20240509	132800	264592360	15880	15880	15880	15880	68
319	20240509	132700	263512520	15890	15900	15900	15890	42
320	20240509	132600	262845130	15890	15890	15890	15890	30
321	20240509	132500	262368430	15890	15890	15890	15890	3
322	20240509	132400	262320760	15890	15900	15900	15890	4
323	20240509	132300	262257190	15890	15890	15890	15890	43
324	20240509	132200	261573920	15890	15890	15890	15890	0
325	20240509	132100	261573920	15890	15890	15890	15890	3
326	20240509	132000	261526250	15890	15900	15900	15890	3
327	20240509	131900	261478570	15890	15880	15890	15880	10
328	20240509	131800	261319700	15890	15890	15890	15890	0
329	20240509	131700	261319700	15890	15890	15890	15890	0
330	20240509	131600	261319700	15890	15890	15890	15890	241
331	20240509	131500	257490210	15900	15900	15900	15900	12
332	20240509	131400	257299410	15900	15900	15900	15900	0
333	20240509	131300	257299410	15900	15900	15900	15900	4
334	20240509	131200	257235810	15910	15900	15910	15900	47
335	20240509	131100	256488500	15900	15900	15900	15900	0
336	20240509	131000	256488500	15900	15900	15900	15900	3
337	20240509	130900	256440800	15910	15900	15910	15900	3
338	20240509	130800	256393090	15900	15900	15900	15900	3
339	20240509	130700	256345390	15900	15900	15900	15900	0
340	20240509	130600	256345390	15900	15900	15900	15900	3
341	20240509	130500	256297690	15900	15900	15900	15900	3
342	20240509	130400	256249990	15900	15890	15900	15890	17
343	20240509	130300	255979710	15900	15920	15920	15900	21
344	20240509	130200	255645600	15910	15910	15910	15910	4
345	20240509	130100	255581960	15900	15890	15900	15890	141
346	20240509	130000	253340090	15900	15890	15900	15890	87
347	20240509	125900	251957410	15890	15890	15890	15890	3
348	20240509	125800	251909740	15900	15900	15900	15890	39
349	20240509	125700	251289670	15890	15890	15890	15890	2
350	20240509	125600	251257890	15890	15890	15890	15890	121
351	20240509	125500	249335200	15890	15930	15930	15890	1003
352	20240509	125400	233383880	15930	15930	15930	15930	4
353	20240509	125300	233320160	15940	15900	15940	15900	37
354	20240509	125200	232730940	15900	15900	15900	15900	737
355	20240509	125100	221012640	15890	15890	15890	15890	2
356	20240509	125000	220980860	15900	15900	15900	15900	46
357	20240509	124900	220249460	15910	15910	15910	15910	35
358	20240509	124800	219692610	15910	15910	15910	15910	1
359	20240509	124700	219676700	15930	15940	15940	15930	38
360	20240509	124600	219071010	15940	15930	15950	15930	101
361	20240509	124500	217460790	15920	15920	15920	15920	0
362	20240509	124400	217460790	15920	15930	15930	15910	263
363	20240509	124300	213276330	15930	15930	15930	15930	63
364	20240509	124200	212272740	15930	15910	15930	15910	88
365	20240509	124100	210871290	15910	15910	15910	15910	61
366	20240509	124000	209900780	15940	15940	15940	15920	237
367	20240509	123900	206126910	15930	15920	15930	15920	32
368	20240509	123800	205617170	15920	15910	15920	15910	129
369	20240509	123700	203563520	15910	15910	15910	15910	3
370	20240509	123600	203515790	15910	15910	15910	15910	1
371	20240509	123500	203499880	15930	15930	15930	15930	34
372	20240509	123400	202958260	15920	15910	15950	15910	336
373	20240509	123300	197608000	15910	15910	15910	15910	94
374	20240509	123200	196112460	15910	15890	15910	15890	8
375	20240509	123100	195985280	15890	15890	15890	15890	3
376	20240509	123000	195937610	15900	15900	15900	15900	1
377	20240509	122900	195921710	15900	15950	15950	15900	281
378	20240509	122800	191450800	15950	15930	15950	15930	42
379	20240509	122700	190780940	15950	15920	15950	15920	22
380	20240509	122600	190430620	15930	15930	15930	15930	19
381	20240509	122500	190127950	15920	15920	15920	15920	9
382	20240509	122400	189984670	15930	15950	15950	15930	3
383	20240509	122300	189936860	15950	15940	15950	15930	114
384	20240509	122200	188119270	15940	15900	15940	15900	45
385	20240509	122100	187402270	15910	15910	15910	15910	19
386	20240509	122000	187099980	15940	15930	15960	15930	420
387	20240509	121900	180401670	15930	15930	15930	15930	8
388	20240509	121800	180274230	15920	15920	15920	15920	4
389	20240509	121700	180210550	15930	15920	15930	15920	22
390	20240509	121600	179860120	15920	15910	15920	15910	22
391	20240509	121500	179509900	15910	15900	15910	15900	40
392	20240509	121400	178873530	15910	15910	15910	15910	19
393	20240509	121300	178571240	15900	15910	15920	15900	502
394	20240509	121200	170581800	15910	15970	15970	15910	731
395	20240509	121100	158935320	15980	15970	15980	15970	33
396	20240509	121000	158408120	15970	15940	15980	15940	178
397	20240509	120900	155565520	15950	15960	15970	15950	22
398	20240509	120800	155214230	15960	15920	15970	15920	190
399	20240509	120700	152182400	15960	15930	15960	15930	35
400	20240509	120600	151623910	15960	15950	15960	15930	55
401	20240509	120500	150746550	15950	15910	15950	15910	127
402	20240509	120400	148722080	15940	15940	15940	15930	53
403	20240509	120300	147877270	15940	15930	15960	15930	365
404	20240509	120200	142058750	15920	15920	15920	15920	51
405	20240509	120100	141246830	15930	15910	15930	15910	48
406	20240509	120000	140482510	15930	15900	15930	15900	2
407	20240509	115900	140450680	15890	15930	15940	15890	286
408	20240509	115800	135898720	15950	15910	15950	15910	20
409	20240509	115700	135579940	15930	15940	15950	15930	52
410	20240509	115600	134751250	15920	15930	15940	15910	79
411	20240509	115500	133492160	15940	15930	15940	15930	37
412	20240509	115400	132902590	15940	15920	15960	15920	43
413	20240509	115300	132216640	15940	15930	15960	15930	57
414	20240509	115200	131307740	15940	15940	15950	15940	20
415	20240509	115100	130988900	15940	15920	15940	15920	182
416	20240509	115000	128088290	15920	15930	15930	15900	75
417	20240509	114900	126893660	15940	15900	15940	15900	141
418	20240509	114800	124647550	15890	15900	15930	15890	25
419	20240509	114700	124249870	15910	15930	15940	15900	24
420	20240509	114600	123867450	15940	15910	15940	15910	126
421	20240509	114500	121860600	15910	15910	15910	15910	66
422	20240509	114400	120810540	15910	15900	15910	15890	15
423	20240509	114300	120572000	15890	15930	15930	15890	56
424	20240509	114200	119681170	15940	15940	15940	15940	19
425	20240509	114100	119378310	15940	15920	15940	15920	40
426	20240509	114000	118741300	15920	15920	15920	15920	10
427	20240509	113900	118582100	15920	15930	15930	15900	69
428	20240509	113800	117484170	15930	15930	15940	15930	78
429	20240509	113700	116241430	15930	15930	15940	15920	168
430	20240509	113600	113565210	15930	15920	15930	15920	44
431	20240509	113500	112864390	15920	15930	15930	15920	24
432	20240509	113400	112482120	15920	15920	15920	15920	6
433	20240509	113300	112386600	15930	15950	15950	15910	73
434	20240509	113200	111224890	15940	15920	15940	15920	129
435	20240509	113100	109170310	15920	15920	15920	15920	10
436	20240509	113000	109011110	15910	15910	15910	15910	0
437	20240509	112900	109011110	15910	15910	15910	15910	0
438	20240509	112800	109011110	15910	15900	15910	15900	30
439	20240509	112700	108533830	15880	15880	15880	15880	0
440	20240509	112600	108533830	15880	15880	15880	15880	0
441	20240509	112500	108533830	15880	15900	15900	15880	6
442	20240509	112400	108438450	15910	15930	15950	15910	341
443	20240509	112300	103012560	15950	15950	15950	15920	76
444	20240509	112200	101800400	15950	15940	15950	15920	35
445	20240509	112100	101242280	15950	15940	15960	15940	48
446	20240509	112000	100476800	15930	15950	15950	15930	2
447	20240509	111900	100444920	15940	15960	15960	15940	110
448	20240509	111800	98689420	15950	15940	15950	15940	16
449	20240509	111700	98434230	15940	15940	15940	15940	16
450	20240509	111600	98179190	15940	15960	15960	15940	3
451	20240509	111500	98131350	15960	15950	15960	15930	84
452	20240509	111400	96791610	15940	15910	15940	15910	40
453	20240509	111300	96154800	15910	15920	15920	15910	76
454	20240509	111200	94945500	15920	15920	15920	15920	14
455	20240509	111100	94722620	15920	15920	15920	15920	0
456	20240509	111000	94722620	15920	15920	15920	15920	5
457	20240509	110900	94643020	15920	15920	15920	15920	4
458	20240509	110800	94579340	15930	15910	15930	15910	3
459	20240509	110700	94531570	15920	15920	15940	15920	55
460	20240509	110600	93655310	15940	15940	15940	15940	0
461	20240509	110500	93655310	15940	15900	15940	15900	17
462	20240509	110400	93384650	15910	15920	15920	15890	48
463	20240509	110300	92621700	15920	15910	15920	15910	11
464	20240509	110200	92446600	15920	15920	15920	15920	0
465	20240509	110100	92446600	15920	15920	15920	15920	2
466	20240509	110000	92414760	15920	15930	15930	15900	19
467	20240509	105900	92112150	15940	15910	15950	15910	13
468	20240509	105800	91905070	15920	15940	15960	15890	175
469	20240509	105700	89120360	15960	15950	15960	15950	36
470	20240509	105600	88546150	15960	15930	15960	15930	71
471	20240509	105500	87414830	15930	15920	15930	15920	86
472	20240509	105400	86044970	15920	15920	15920	15920	14
473	20240509	105300	85822090	15920	15920	15920	15920	14
474	20240509	105200	85599210	15910	15920	15920	15910	80
475	20240509	105100	84325660	15920	15910	15920	15910	285
476	20240509	105000	79790940	15920	15910	15920	15910	19
477	20240509	104900	79488510	15910	15910	15910	15910	120
478	20240509	104800	77579310	15910	15910	15910	15910	41
479	20240509	104700	76927000	15920	15910	15920	15910	81
480	20240509	104600	75638150	15910	15910	15910	15910	15
481	20240509	104500	75399500	15910	15890	15910	15890	72
482	20240509	104400	74254340	15890	15910	15910	15890	28
483	20240509	104300	73809240	15900	15900	15900	15900	29
484	20240509	104200	73348140	15910	15900	15910	15900	59
485	20240509	104100	72409900	15900	15910	15910	15890	89
486	20240509	104000	70994270	15920	15910	15920	15910	34
487	20240509	103900	70453190	15910	15910	15920	15910	35
488	20240509	103800	69896200	15910	15910	15910	15910	41
489	20240509	103700	69243890	15910	15900	15910	15900	15
490	20240509	103600	69005250	15910	15920	15920	15910	168
491	20240509	103500	66332230	15920	15920	15920	15920	14
492	20240509	103400	66109350	15910	15910	15910	15910	0
493	20240509	103300	66109350	15910	15910	15910	15910	118
494	20240509	103200	64231970	15900	15900	15910	15900	25
495	20240509	103100	63834440	15900	15900	15910	15900	15
496	20240509	103000	63595810	15900	15890	15910	15890	15
497	20240509	102900	63357190	15910	15890	15910	15890	399
498	20240509	102800	57013380	15890	15890	15890	15890	37
499	20240509	102700	56425450	15890	15890	15890	15890	5
500	20240509	102600	56346000	15890	15890	15890	15890	36
501	20240509	102500	55773960	15890	15890	15890	15890	5
502	20240509	102400	55694510	15890	15890	15890	15890	6
503	20240509	102300	55599170	15890	15890	15890	15890	5
504	20240509	102200	55519720	15890	15890	15890	15890	6
505	20240509	102100	55424380	15890	15890	15890	15890	7
506	20240509	102000	55313150	15890	15890	15890	15890	5
507	20240509	101900	55233700	15890	15890	15890	15890	14
508	20240509	101800	55011240	15890	15890	15890	15890	9
509	20240509	101700	54868230	15890	15900	15910	15890	8
510	20240509	101600	54741060	15910	15910	15910	15900	5
511	20240509	101500	54661520	15910	15910	15910	15910	6
512	20240509	101400	54566060	15910	15910	15910	15910	5
513	20240509	101300	54486510	15910	15920	15920	15910	106
514	20240509	101200	52800000	15910	15900	15910	15900	40
515	20240509	101100	52163650	15900	15900	15900	15900	7
516	20240509	101000	52052350	15900	15900	15900	15900	3
517	20240509	100900	52004650	15890	15900	15910	15890	70
518	20240509	100800	50891920	15900	15900	15910	15900	42
519	20240509	100700	50224110	15900	15900	15900	15900	7
520	20240509	100600	50112810	15900	15900	15900	15900	8
521	20240509	100500	49985610	15900	15910	15920	15900	11
522	20240509	100400	49810630	15910	15920	15920	15910	30
523	20240509	100300	49333300	15910	15920	15920	15910	406
524	20240509	100200	42873790	15910	15920	15920	15910	41
525	20240509	100100	42221080	15920	15920	15920	15920	5
526	20240509	100000	42141480	15920	15920	15920	15920	119
527	20240509	095900	40247000	15910	15900	15910	15900	300
528	20240509	095800	35476580	15900	15900	15900	15900	10
529	20240509	095700	35317580	15900	15900	15900	15900	7
530	20240509	095600	35206280	15900	15900	15900	15900	4
531	20240509	095500	35142680	15900	15900	15900	15890	51
532	20240509	095400	34332080	15900	15900	15900	15900	6
533	20240509	095300	34236680	15900	15900	15900	15900	6
534	20240509	095200	34141280	15900	15900	15900	15900	8
535	20240509	095100	34014080	15900	15900	15900	15900	4
536	20240509	095000	33950480	15900	15900	15900	15900	4
537	20240509	094900	33886880	15900	15900	15900	15900	6
538	20240509	094800	33791480	15900	15900	15900	15900	6
539	20240509	094700	33696080	15900	15890	15900	15890	21
540	20240509	094600	33362330	15900	15900	15900	15890	14
541	20240509	094500	33139830	15900	15900	15900	15900	6
542	20240509	094400	33044430	15900	15900	15900	15900	6
543	20240509	094300	32949030	15890	15900	15900	15890	53
544	20240509	094200	32106820	15900	15900	15900	15900	4
545	20240509	094100	32043220	15890	15900	15900	15890	33
546	20240509	094000	31518710	15900	15890	15900	15890	48
547	20240509	093900	30755960	15900	15910	15910	15900	34
548	20240509	093800	30215330	15910	15910	15910	15900	13
549	20240509	093700	30008600	15910	15910	15910	15910	3
550	20240509	093600	29960870	15900	15900	15900	15900	14
551	20240509	093500	29738270	15900	15900	15900	15900	6
552	20240509	093400	29642870	15890	15880	15910	15880	112
553	20240509	093300	27862510	15880	15890	15890	15880	25
554	20240509	093200	27465490	15890	15890	15900	15890	5
555	20240509	093100	27386030	15900	15890	15900	15890	6
556	20240509	093000	27290670	15900	15910	15910	15900	167
557	20240509	092900	24634050	15910	15890	15910	15890	100
558	20240509	092800	23044640	15880	15880	15880	15880	0
559	20240509	092700	23044640	15880	15880	15880	15880	0
560	20240509	092600	23044640	15880	15880	15880	15880	2
561	20240509	092500	23012880	15890	15900	15900	15890	32
562	20240509	092400	22504390	15890	15890	15890	15890	0
563	20240509	092300	22504390	15890	15870	15890	15870	15
564	20240509	092200	22266080	15870	15920	15920	15870	194
565	20240509	092100	19185090	15920	15950	15960	15900	670
566	20240509	092000	8528020	15940	15940	15940	15940	1
567	20240509	091900	8512080	15950	15940	15950	15930	14
568	20240509	091800	8288930	15940	15940	15950	15940	13
569	20240509	091700	8081700	15940	15930	15960	15930	57
570	20240509	091600	7172850	15950	15950	15950	15950	0
571	20240509	091500	7172850	15950	15960	15960	15950	39
572	20240509	091400	6550770	15950	15950	15950	15950	0
573	20240509	091300	6550770	15950	15950	15950	15950	50
574	20240509	091200	5753270	15960	15960	15960	15960	2
575	20240509	091100	5721350	15950	15950	15950	15950	34
576	20240509	091000	5179050	15960	15960	15960	15960	0
577	20240509	090900	5179050	15960	15890	15960	15890	68
578	20240509	090800	4096150	15970	15970	15970	15970	0
579	20240509	090700	4096150	15970	15970	15970	15970	0
580	20240509	090600	4096150	15970	15970	15970	15970	0
581	20240509	090500	4096150	15970	15970	15970	15970	0
582	20240509	090400	4096150	15970	15970	15970	15970	34
583	20240509	090300	3553170	15970	15990	16000	15970	98
584	20240509	090200	1986460	16000	16000	16000	16000	0
585	20240509	090100	1986460	16000	16000	16000	16000	0
586	20240509	090000	1986460	16000	16020	16020	16000	124