KissMeData/100030/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	200300	445502260	19870	19870	19870	19870	116
3	20240514	200200	445502260	19870	19870	19870	19870	0
4	20240514	200100	445502260	19870	19870	19870	19870	0
5	20240514	200000	445502260	19870	19870	19870	19870	0
6	20240514	195900	445502260	19870	19870	19870	19870	0
7	20240514	195800	445502260	19870	19870	19870	19870	0
8	20240514	195700	445502260	19870	19870	19870	19870	0
9	20240514	195600	445502260	19870	19870	19870	19870	0
10	20240514	195500	445502260	19870	19870	19870	19870	0
11	20240514	195400	445502260	19870	19870	19870	19870	0
12	20240514	195300	445502260	19870	19870	19870	19870	0
13	20240514	195200	445502260	19870	19870	19870	19870	0
14	20240514	195100	445502260	19870	19870	19870	19870	0
15	20240514	195000	445502260	19870	19870	19870	19870	0
16	20240514	194900	445502260	19870	19870	19870	19870	0
17	20240514	194800	445502260	19870	19870	19870	19870	0
18	20240514	194700	445502260	19870	19870	19870	19870	0
19	20240514	194600	445502260	19870	19870	19870	19870	0
20	20240514	194500	445502260	19870	19870	19870	19870	0
21	20240514	194400	445502260	19870	19870	19870	19870	0
22	20240514	194300	445502260	19870	19870	19870	19870	0
23	20240514	194200	445502260	19870	19870	19870	19870	0
24	20240514	194100	445502260	19870	19870	19870	19870	0
25	20240514	194000	445502260	19870	19870	19870	19870	0
26	20240514	193900	445502260	19870	19870	19870	19870	0
27	20240514	193800	445502260	19870	19870	19870	19870	0
28	20240514	193700	445502260	19870	19870	19870	19870	0
29	20240514	193600	445502260	19870	19870	19870	19870	0
30	20240514	193500	445502260	19870	19870	19870	19870	0
31	20240514	193400	445502260	19870	19870	19870	19870	0
32	20240514	193300	445502260	19870	19870	19870	19870	116
33	20240514	193200	445502260	19870	19870	19870	19870	0
34	20240514	193100	445502260	19870	19870	19870	19870	0
35	20240514	193000	445502260	19870	19870	19870	19870	0
36	20240514	192900	445502260	19870	19870	19870	19870	0
37	20240514	192800	445502260	19870	19870	19870	19870	0
38	20240514	192700	445502260	19870	19870	19870	19870	0
39	20240514	192600	445502260	19870	19870	19870	19870	0
40	20240514	192500	445502260	19870	19870	19870	19870	0
41	20240514	192400	445502260	19870	19870	19870	19870	0
42	20240514	192300	445502260	19870	19870	19870	19870	0
43	20240514	192200	445502260	19870	19870	19870	19870	0
44	20240514	192100	445502260	19870	19870	19870	19870	0
45	20240514	192000	445502260	19870	19870	19870	19870	0
46	20240514	191900	445502260	19870	19870	19870	19870	0
47	20240514	191800	445502260	19870	19870	19870	19870	0
48	20240514	191700	445502260	19870	19870	19870	19870	0
49	20240514	191600	445502260	19870	19870	19870	19870	0
50	20240514	191500	445502260	19870	19870	19870	19870	0
51	20240514	191400	445502260	19870	19870	19870	19870	0
52	20240514	191300	445502260	19870	19870	19870	19870	0
53	20240514	191200	445502260	19870	19870	19870	19870	0
54	20240514	191100	445502260	19870	19870	19870	19870	0
55	20240514	191000	445502260	19870	19870	19870	19870	0
56	20240514	190900	445502260	19870	19870	19870	19870	0
57	20240514	190800	445502260	19870	19870	19870	19870	0
58	20240514	190700	445502260	19870	19870	19870	19870	0
59	20240514	190600	445502260	19870	19870	19870	19870	0
60	20240514	190500	445502260	19870	19870	19870	19870	0
61	20240514	190400	445502260	19870	19870	19870	19870	0
62	20240514	190300	445502260	19870	19870	19870	19870	116
63	20240514	190200	445502260	19870	19870	19870	19870	0
64	20240514	190100	445502260	19870	19870	19870	19870	0
65	20240514	190000	445502260	19870	19870	19870	19870	0
66	20240514	185900	445502260	19870	19870	19870	19870	0
67	20240514	185800	445502260	19870	19870	19870	19870	0
68	20240514	185700	445502260	19870	19870	19870	19870	0
69	20240514	185600	445502260	19870	19870	19870	19870	0
70	20240514	185500	445502260	19870	19870	19870	19870	0
71	20240514	185400	445502260	19870	19870	19870	19870	0
72	20240514	185300	445502260	19870	19870	19870	19870	0
73	20240514	185200	445502260	19870	19870	19870	19870	0
74	20240514	185100	445502260	19870	19870	19870	19870	0
75	20240514	185000	445502260	19870	19870	19870	19870	0
76	20240514	184900	445502260	19870	19870	19870	19870	0
77	20240514	184800	445502260	19870	19870	19870	19870	0
78	20240514	184700	445502260	19870	19870	19870	19870	0
79	20240514	184600	445502260	19870	19870	19870	19870	0
80	20240514	184500	445502260	19870	19870	19870	19870	0
81	20240514	184400	445502260	19870	19870	19870	19870	0
82	20240514	184300	445502260	19870	19870	19870	19870	0
83	20240514	184200	445502260	19870	19870	19870	19870	0
84	20240514	184100	445502260	19870	19870	19870	19870	0
85	20240514	184000	445502260	19870	19870	19870	19870	0
86	20240514	183900	445502260	19870	19870	19870	19870	0
87	20240514	183800	445502260	19870	19870	19870	19870	0
88	20240514	183700	445502260	19870	19870	19870	19870	0
89	20240514	183600	445502260	19870	19870	19870	19870	0
90	20240514	183500	445502260	19870	19870	19870	19870	0
91	20240514	183400	445502260	19870	19870	19870	19870	0
92	20240514	183300	445502260	19870	19870	19870	19870	116
93	20240514	183200	445502260	19870	19870	19870	19870	0
94	20240514	183100	445502260	19870	19870	19870	19870	0
95	20240514	183000	445502260	19870	19870	19870	19870	0
96	20240514	182900	445502260	19870	19870	19870	19870	0
97	20240514	182800	445502260	19870	19870	19870	19870	0
98	20240514	182700	445502260	19870	19870	19870	19870	0
99	20240514	182600	445502260	19870	19870	19870	19870	0
100	20240514	182500	445502260	19870	19870	19870	19870	0
101	20240514	182400	445502260	19870	19870	19870	19870	0
102	20240514	182300	445502260	19870	19870	19870	19870	0
103	20240514	182200	445502260	19870	19870	19870	19870	0
104	20240514	182100	445502260	19870	19870	19870	19870	0
105	20240514	182000	445502260	19870	19870	19870	19870	0
106	20240514	181900	445502260	19870	19870	19870	19870	0
107	20240514	181800	445502260	19870	19870	19870	19870	0
108	20240514	181700	445502260	19870	19870	19870	19870	0
109	20240514	181600	445502260	19870	19870	19870	19870	0
110	20240514	181500	445502260	19870	19870	19870	19870	0
111	20240514	181400	445502260	19870	19870	19870	19870	0
112	20240514	181300	445502260	19870	19870	19870	19870	0
113	20240514	181200	445502260	19870	19870	19870	19870	0
114	20240514	181100	445502260	19870	19870	19870	19870	0
115	20240514	181000	445502260	19870	19870	19870	19870	0
116	20240514	180900	445502260	19870	19870	19870	19870	0
117	20240514	180800	445502260	19870	19870	19870	19870	0
118	20240514	180700	445502260	19870	19870	19870	19870	0
119	20240514	180600	445502260	19870	19870	19870	19870	0
120	20240514	180500	445502260	19870	19870	19870	19870	0
121	20240514	180400	445502260	19870	19870	19870	19870	0
122	20240514	180300	445502260	19870	19870	19870	19870	116
123	20240514	180200	445502260	19870	19870	19870	19870	0
124	20240514	180100	445502260	19870	19870	19870	19870	0
125	20240514	180000	445502260	19870	19870	19870	19870	0
126	20240514	175900	445502260	19870	19870	19870	19870	0
127	20240514	175800	445502260	19870	19870	19870	19870	0
128	20240514	175700	445502260	19870	19870	19870	19870	0
129	20240514	175600	445502260	19870	19870	19870	19870	0
130	20240514	175500	445502260	19870	19870	19870	19870	0
131	20240514	175400	445502260	19870	19870	19870	19870	0
132	20240514	175300	445502260	19870	19870	19870	19870	0
133	20240514	175200	445502260	19870	19870	19870	19870	0
134	20240514	175100	445502260	19870	19870	19870	19870	0
135	20240514	175000	445502260	19870	19870	19870	19870	0
136	20240514	174900	445502260	19870	19870	19870	19870	0
137	20240514	174800	445502260	19870	19870	19870	19870	0
138	20240514	174700	445502260	19870	19870	19870	19870	0
139	20240514	174600	445502260	19870	19870	19870	19870	0
140	20240514	174500	445502260	19870	19870	19870	19870	0
141	20240514	174400	445502260	19870	19870	19870	19870	0
142	20240514	174300	445502260	19870	19870	19870	19870	0
143	20240514	174200	445502260	19870	19870	19870	19870	0
144	20240514	174100	445502260	19870	19870	19870	19870	0
145	20240514	174000	445502260	19870	19870	19870	19870	0
146	20240514	173900	445502260	19870	19870	19870	19870	0
147	20240514	173800	445502260	19870	19870	19870	19870	0
148	20240514	173700	445502260	19870	19870	19870	19870	0
149	20240514	173600	445502260	19870	19870	19870	19870	0
150	20240514	173500	445502260	19870	19870	19870	19870	0
151	20240514	173400	445502260	19870	19870	19870	19870	0
152	20240514	173300	445502260	19870	19870	19870	19870	116
153	20240514	173200	445502260	19870	19870	19870	19870	0
154	20240514	173100	445502260	19870	19870	19870	19870	0
155	20240514	173000	445502260	19870	19870	19870	19870	0
156	20240514	172900	445502260	19870	19870	19870	19870	0
157	20240514	172800	445502260	19870	19870	19870	19870	0
158	20240514	172700	445502260	19870	19870	19870	19870	0
159	20240514	172600	445502260	19870	19870	19870	19870	0
160	20240514	172500	445502260	19870	19870	19870	19870	0
161	20240514	172400	445502260	19870	19870	19870	19870	0
162	20240514	172300	445502260	19870	19870	19870	19870	0
163	20240514	172200	445502260	19870	19870	19870	19870	0
164	20240514	172100	445502260	19870	19870	19870	19870	0
165	20240514	172000	445502260	19870	19870	19870	19870	0
166	20240514	171900	445502260	19870	19870	19870	19870	0
167	20240514	171800	445502260	19870	19870	19870	19870	0
168	20240514	171700	445502260	19870	19870	19870	19870	0
169	20240514	171600	445502260	19870	19870	19870	19870	0
170	20240514	171500	445502260	19870	19870	19870	19870	0
171	20240514	171400	445502260	19870	19870	19870	19870	0
172	20240514	171300	445502260	19870	19870	19870	19870	0
173	20240514	171200	445502260	19870	19870	19870	19870	0
174	20240514	171100	445502260	19870	19870	19870	19870	0
175	20240514	171000	445502260	19870	19870	19870	19870	0
176	20240514	170900	445502260	19870	19870	19870	19870	0
177	20240514	170800	445502260	19870	19870	19870	19870	0
178	20240514	170700	445502260	19870	19870	19870	19870	0
179	20240514	170600	445502260	19870	19870	19870	19870	0
180	20240514	170500	445502260	19870	19870	19870	19870	0
181	20240514	170400	445502260	19870	19870	19870	19870	0
182	20240514	170300	445502260	19870	19870	19870	19870	116
183	20240514	170200	445502260	19870	19870	19870	19870	0
184	20240514	170100	445502260	19870	19870	19870	19870	0
185	20240514	170000	445502260	19870	19870	19870	19870	0
186	20240514	165900	445502260	19870	19870	19870	19870	0
187	20240514	165800	445502260	19870	19870	19870	19870	0
188	20240514	165700	445502260	19870	19870	19870	19870	0
189	20240514	165600	445502260	19870	19870	19870	19870	0
190	20240514	165500	445502260	19870	19870	19870	19870	0
191	20240514	165400	445502260	19870	19870	19870	19870	0
192	20240514	165300	445502260	19870	19870	19870	19870	0
193	20240514	165200	445502260	19870	19870	19870	19870	0
194	20240514	165100	445502260	19870	19870	19870	19870	0
195	20240514	165000	445502260	19870	19870	19870	19870	0
196	20240514	164900	445502260	19870	19870	19870	19870	0
197	20240514	164800	445502260	19870	19870	19870	19870	0
198	20240514	164700	445502260	19870	19870	19870	19870	0
199	20240514	164600	445502260	19870	19870	19870	19870	0
200	20240514	164500	445502260	19870	19870	19870	19870	0
201	20240514	164400	445502260	19870	19870	19870	19870	0
202	20240514	164300	445502260	19870	19870	19870	19870	0
203	20240514	164200	445502260	19870	19870	19870	19870	0
204	20240514	164100	445502260	19870	19870	19870	19870	0
205	20240514	164000	445502260	19870	19870	19870	19870	0
206	20240514	163900	445502260	19870	19870	19870	19870	0
207	20240514	163800	445502260	19870	19870	19870	19870	0
208	20240514	163700	445502260	19870	19870	19870	19870	0
209	20240514	163600	445502260	19870	19870	19870	19870	0
210	20240514	163500	445502260	19870	19870	19870	19870	0
211	20240514	163400	445502260	19870	19870	19870	19870	0
212	20240514	163300	445502260	19870	19870	19870	19870	116
213	20240514	163200	445502260	19870	19870	19870	19870	0
214	20240514	163100	445502260	19870	19870	19870	19870	0
215	20240514	163000	445502260	19870	19870	19870	19870	0
216	20240514	162900	445502260	19870	19870	19870	19870	0
217	20240514	162800	445502260	19870	19870	19870	19870	0
218	20240514	162700	445502260	19870	19870	19870	19870	0
219	20240514	162600	445502260	19870	19870	19870	19870	0
220	20240514	162500	445502260	19870	19870	19870	19870	0
221	20240514	162400	445502260	19870	19870	19870	19870	0
222	20240514	162300	445502260	19870	19870	19870	19870	0
223	20240514	162200	445502260	19870	19870	19870	19870	0
224	20240514	162100	445502260	19870	19870	19870	19870	0
225	20240514	162000	445502260	19870	19870	19870	19870	0
226	20240514	161900	445502260	19870	19870	19870	19870	0
227	20240514	161800	445502260	19870	19870	19870	19870	0
228	20240514	161700	445502260	19870	19870	19870	19870	0
229	20240514	161600	445502260	19870	19870	19870	19870	0
230	20240514	161500	445502260	19870	19870	19870	19870	0
231	20240514	161400	445502260	19870	19870	19870	19870	0
232	20240514	161300	445502260	19870	19870	19870	19870	0
233	20240514	161200	445502260	19870	19870	19870	19870	0
234	20240514	161100	445502260	19870	19870	19870	19870	0
235	20240514	161000	445502260	19870	19870	19870	19870	0
236	20240514	160900	445502260	19870	19870	19870	19870	0
237	20240514	160800	445502260	19870	19870	19870	19870	0
238	20240514	160700	445502260	19870	19870	19870	19870	0
239	20240514	160600	445502260	19870	19870	19870	19870	0
240	20240514	160500	445502260	19870	19870	19870	19870	0
241	20240514	160400	445502260	19870	19870	19870	19870	0
242	20240514	160300	445502260	19870	19870	19870	19870	116
243	20240514	160200	445502260	19870	19870	19870	19870	0
244	20240514	160100	445502260	19870	19870	19870	19870	0
245	20240514	160000	445502260	19870	19870	19870	19870	0
246	20240514	155900	445502260	19870	19870	19870	19870	0
247	20240514	155800	445502260	19870	19870	19870	19870	0
248	20240514	155700	445502260	19870	19870	19870	19870	0
249	20240514	155600	445502260	19870	19870	19870	19870	0
250	20240514	155500	445502260	19870	19870	19870	19870	0
251	20240514	155400	445502260	19870	19870	19870	19870	0
252	20240514	155300	445502260	19870	19870	19870	19870	0
253	20240514	155200	445502260	19870	19870	19870	19870	0
254	20240514	155100	445502260	19870	19870	19870	19870	0
255	20240514	155000	445502260	19870	19870	19870	19870	0
256	20240514	154900	445502260	19870	19870	19870	19870	0
257	20240514	154800	445502260	19870	19870	19870	19870	0
258	20240514	154700	445502260	19870	19870	19870	19870	0
259	20240514	154600	445502260	19870	19870	19870	19870	0
260	20240514	154500	445502260	19870	19870	19870	19870	0
261	20240514	154400	445502260	19870	19870	19870	19870	0
262	20240514	154300	445502260	19870	19870	19870	19870	0
263	20240514	154200	445502260	19870	19870	19870	19870	0
264	20240514	154100	445502260	19870	19870	19870	19870	0
265	20240514	154000	445502260	19870	19870	19870	19870	0
266	20240514	153900	445502260	19870	19870	19870	19870	0
267	20240514	153800	445502260	19870	19870	19870	19870	0
268	20240514	153700	445502260	19870	19870	19870	19870	0
269	20240514	153600	445502260	19870	19870	19870	19870	0
270	20240514	153500	445502260	19870	19870	19870	19870	0
271	20240514	153400	445502260	19870	19870	19870	19870	0
272	20240514	153300	445502260	19870	19870	19870	19870	116
273	20240514	153200	445502260	19870	19870	19870	19870	0
274	20240514	153100	445502260	19870	19870	19870	19870	0
275	20240514	153000	445502260	19870	19870	19870	19870	116
276	20240514	152900	443197340	19890	19890	19890	19890	0
277	20240514	152800	443197340	19890	19890	19890	19890	0
278	20240514	152700	443197340	19890	19890	19890	19890	0
279	20240514	152600	443197340	19890	19890	19890	19890	0
280	20240514	152500	443197340	19890	19890	19890	19890	0
281	20240514	152400	443197340	19890	19890	19890	19890	0
282	20240514	152300	443197340	19890	19890	19890	19890	0
283	20240514	152200	443197340	19890	19890	19890	19890	0
284	20240514	152100	443197340	19890	19890	19890	19890	0
285	20240514	152000	443197340	19890	19890	19890	19890	0
286	20240514	151900	443197340	19890	19890	19890	19890	0
287	20240514	151800	443197340	19890	19890	19890	19890	0
288	20240514	151700	443197340	19890	19800	19890	19800	350
289	20240514	151600	436256200	19800	19750	19800	19750	250
290	20240514	151500	431315170	19760	19730	19760	19730	110
291	20240514	151400	429143800	19740	19740	19740	19740	0
292	20240514	151300	429143800	19740	19630	19740	19610	107
293	20240514	151200	427044530	19760	19760	19760	19760	0
294	20240514	151100	427044530	19760	19760	19760	19760	1
295	20240514	151000	427024770	19630	19650	19650	19630	19
296	20240514	150900	426651740	19750	19740	19750	19740	116
297	20240514	150800	424360790	19750	19740	19750	19650	51
298	20240514	150700	423358090	19650	19650	19650	19650	50
299	20240514	150600	422375590	19750	19750	19750	19750	0
300	20240514	150500	422375590	19750	19750	19750	19750	0
301	20240514	150400	422375590	19750	19750	19750	19750	1
302	20240514	150300	422355840	19750	19750	19750	19750	1
303	20240514	150200	422336090	19730	19730	19730	19730	108
304	20240514	150100	420205250	19730	19730	19730	19730	0
305	20240514	150000	420205250	19730	19730	19730	19730	0
306	20240514	145900	420205250	19730	19730	19730	19730	14
307	20240514	145800	419929030	19730	19730	19730	19730	1
308	20240514	145700	419909300	19730	19730	19730	19730	0
309	20240514	145600	419909300	19730	19730	19730	19730	1
310	20240514	145500	419889570	19650	19650	19650	19650	2
311	20240514	145400	419850270	19760	19760	19760	19760	0
312	20240514	145300	419850270	19760	19760	19760	19760	0
313	20240514	145200	419850270	19760	19760	19760	19760	0
314	20240514	145100	419850270	19760	19760	19760	19760	0
315	20240514	145000	419850270	19760	19760	19760	19760	0
316	20240514	144900	419850270	19760	19760	19760	19760	0
317	20240514	144800	419850270	19760	19760	19760	19760	0
318	20240514	144700	419850270	19760	19760	19760	19760	0
319	20240514	144600	419850270	19760	19760	19760	19760	0
320	20240514	144500	419850270	19760	19760	19760	19760	0
321	20240514	144400	419850270	19760	19760	19760	19760	0
322	20240514	144300	419850270	19760	19760	19760	19760	0
323	20240514	144200	419850270	19760	19760	19760	19760	1
324	20240514	144100	419830510	19740	19760	19760	19740	42
325	20240514	144000	419001410	19740	19740	19740	19740	1
326	20240514	143900	418981670	19750	19750	19750	19750	0
327	20240514	143800	418981670	19750	19740	19750	19740	7
328	20240514	143700	418843430	19620	19750	19750	19620	74
329	20240514	143600	417391420	19770	19770	19770	19770	0
330	20240514	143500	417391420	19770	19770	19770	19770	0
331	20240514	143400	417391420	19770	19770	19770	19770	0
332	20240514	143300	417391420	19770	19770	19770	19770	0
333	20240514	143200	417391420	19770	19770	19770	19770	0
334	20240514	143100	417391420	19770	19770	19770	19770	0
335	20240514	143000	417391420	19770	19770	19770	19770	0
336	20240514	142900	417391420	19770	19770	19770	19770	0
337	20240514	142800	417391420	19770	19770	19770	19770	0
338	20240514	142700	417391420	19770	19770	19770	19770	0
339	20240514	142600	417391420	19770	19770	19770	19770	0
340	20240514	142500	417391420	19770	19770	19770	19770	1
341	20240514	142400	417371650	19630	19660	19660	19630	70
342	20240514	142300	415996980	19810	19810	19810	19810	0
343	20240514	142200	415996980	19810	19810	19810	19810	0
344	20240514	142100	415996980	19810	19810	19810	19810	0
345	20240514	142000	415996980	19810	19810	19810	19810	0
346	20240514	141900	415996980	19810	19810	19810	19810	0
347	20240514	141800	415996980	19810	19810	19810	19810	0
348	20240514	141700	415996980	19810	19810	19810	19810	0
349	20240514	141600	415996980	19810	19810	19810	19810	0
350	20240514	141500	415996980	19810	19810	19810	19810	0
351	20240514	141400	415996980	19810	19810	19810	19810	0
352	20240514	141300	415996980	19810	19810	19810	19810	0
353	20240514	141200	415996980	19810	19810	19810	19810	0
354	20240514	141100	415996980	19810	19800	19810	19800	2
355	20240514	141000	415957370	19820	19660	19820	19660	265
356	20240514	140900	410725690	19650	19680	19680	19650	449
357	20240514	140800	401896990	19680	19690	19690	19680	64
358	20240514	140700	400637450	19700	19700	19700	19700	45
359	20240514	140600	399750950	19690	19700	19700	19690	30
360	20240514	140500	399160090	19700	19690	19700	19690	11
361	20240514	140400	398943440	19700	19700	19700	19700	0
362	20240514	140300	398943440	19700	19700	19700	19700	0
363	20240514	140200	398943440	19700	19700	19700	19700	0
364	20240514	140100	398943440	19700	19700	19700	19700	0
365	20240514	140000	398943440	19700	19700	19700	19700	0
366	20240514	135900	398943440	19700	19700	19700	19700	0
367	20240514	135800	398943440	19700	19700	19700	19700	7
368	20240514	135700	398805540	19700	19700	19700	19700	0
369	20240514	135600	398805540	19700	19700	19700	19700	15
370	20240514	135500	398510040	19750	19750	19750	19750	0
371	20240514	135400	398510040	19750	19750	19750	19750	2
372	20240514	135300	398470540	19750	19750	19750	19750	0
373	20240514	135200	398470540	19750	19750	19750	19750	0
374	20240514	135100	398470540	19750	19750	19750	19750	0
375	20240514	135000	398470540	19750	19750	19750	19750	0
376	20240514	134900	398470540	19750	19750	19750	19750	0
377	20240514	134800	398470540	19750	19750	19750	19750	10
378	20240514	134700	398273040	19800	19800	19800	19800	0
379	20240514	134600	398273040	19800	19800	19800	19800	33
380	20240514	134500	397619640	19800	19800	19800	19800	0
381	20240514	134400	397619640	19800	19800	19800	19800	11
382	20240514	134300	397401840	19800	19800	19800	19800	0
383	20240514	134200	397401840	19800	19800	19800	19800	0
384	20240514	134100	397401840	19800	19800	19800	19800	0
385	20240514	134000	397401840	19800	19800	19800	19800	0
386	20240514	133900	397401840	19800	19800	19800	19800	0
387	20240514	133800	397401840	19800	19800	19800	19800	1
388	20240514	133700	397382040	19760	19760	19760	19760	0
389	20240514	133600	397382040	19760	19760	19760	19760	0
390	20240514	133500	397382040	19760	19760	19760	19760	0
391	20240514	133400	397382040	19760	19760	19760	19760	300
392	20240514	133300	391454040	19760	19760	19760	19760	0
393	20240514	133200	391454040	19760	19760	19760	19760	0
394	20240514	133100	391454040	19760	19760	19760	19760	0
395	20240514	133000	391454040	19760	19760	19760	19760	0
396	20240514	132900	391454040	19760	19760	19760	19760	0
397	20240514	132800	391454040	19760	19760	19760	19760	0
398	20240514	132700	391454040	19760	19760	19760	19760	0
399	20240514	132600	391454040	19760	19760	19760	19760	0
400	20240514	132500	391454040	19760	19760	19760	19760	0
401	20240514	132400	391454040	19760	19760	19760	19760	0
402	20240514	132300	391454040	19760	19760	19760	19760	0
403	20240514	132200	391454040	19760	19760	19760	19760	0
404	20240514	132100	391454040	19760	19760	19760	19760	0
405	20240514	132000	391454040	19760	19760	19760	19760	0
406	20240514	131900	391454040	19760	19760	19760	19760	0
407	20240514	131800	391454040	19760	19760	19760	19760	0
408	20240514	131700	391454040	19760	19760	19760	19760	0
409	20240514	131600	391454040	19760	19750	19760	19750	2
410	20240514	131500	391414530	19680	19680	19680	19680	0
411	20240514	131400	391414530	19680	19680	19680	19680	0
412	20240514	131300	391414530	19680	19680	19680	19680	1
413	20240514	131200	391394850	19680	19680	19680	19680	0
414	20240514	131100	391394850	19680	19680	19680	19680	0
415	20240514	131000	391394850	19680	19680	19680	19680	9
416	20240514	130900	391217730	19680	19680	19680	19680	10
417	20240514	130800	391020930	19840	19840	19840	19840	0
418	20240514	130700	391020930	19840	19840	19840	19840	0
419	20240514	130600	391020930	19840	19840	19840	19840	0
420	20240514	130500	391020930	19840	19840	19840	19840	0
421	20240514	130400	391020930	19840	19840	19840	19840	0
422	20240514	130300	391020930	19840	19840	19840	19840	0
423	20240514	130200	391020930	19840	19840	19840	19840	0
424	20240514	130100	391020930	19840	19840	19840	19840	0
425	20240514	130000	391020930	19840	19840	19840	19840	0
426	20240514	125900	391020930	19840	19840	19840	19840	0
427	20240514	125800	391020930	19840	19840	19840	19840	0
428	20240514	125700	391020930	19840	19840	19840	19840	0
429	20240514	125600	391020930	19840	19840	19840	19840	0
430	20240514	125500	391020930	19840	19730	19840	19730	10
431	20240514	125400	390822780	19790	19790	19790	19790	0
432	20240514	125300	390822780	19790	19790	19790	19790	0
433	20240514	125200	390822780	19790	19790	19790	19790	0
434	20240514	125100	390822780	19790	19790	19790	19790	0
435	20240514	125000	390822780	19790	19790	19790	19790	0
436	20240514	124900	390822780	19790	19790	19790	19790	0
437	20240514	124800	390822780	19790	19790	19790	19790	0
438	20240514	124700	390822780	19790	19790	19790	19790	0
439	20240514	124600	390822780	19790	19790	19790	19790	0
440	20240514	124500	390822780	19790	19790	19790	19790	0
441	20240514	124400	390822780	19790	19790	19790	19790	0
442	20240514	124300	390822780	19790	19790	19790	19790	0
443	20240514	124200	390822780	19790	19790	19790	19790	14
444	20240514	124100	390545720	19650	19650	19650	19650	0
445	20240514	124000	390545720	19650	19720	19720	19650	296
446	20240514	123900	384723420	19850	19850	19850	19850	0
447	20240514	123800	384723420	19850	19850	19850	19850	0
448	20240514	123700	384723420	19850	19850	19850	19850	0
449	20240514	123600	384723420	19850	19850	19850	19850	0
450	20240514	123500	384723420	19850	19850	19850	19850	0
451	20240514	123400	384723420	19850	19850	19850	19850	0
452	20240514	123300	384723420	19850	19850	19850	19850	0
453	20240514	123200	384723420	19850	19850	19850	19850	0
454	20240514	123100	384723420	19850	19850	19850	19850	0
455	20240514	123000	384723420	19850	19850	19850	19850	0
456	20240514	122900	384723420	19850	19850	19850	19850	0
457	20240514	122800	384723420	19850	19850	19850	19850	0
458	20240514	122700	384723420	19850	19850	19850	19850	0
459	20240514	122600	384723420	19850	19850	19850	19850	0
460	20240514	122500	384723420	19850	19850	19850	19850	0
461	20240514	122400	384723420	19850	19850	19850	19850	0
462	20240514	122300	384723420	19850	19850	19850	19850	0
463	20240514	122200	384723420	19850	19790	19850	19790	20
464	20240514	122100	384326610	19800	19800	19800	19800	0
465	20240514	122000	384326610	19800	19800	19800	19800	0
466	20240514	121900	384326610	19800	19800	19800	19800	0
467	20240514	121800	384326610	19800	19800	19800	19800	10
468	20240514	121700	384128610	19750	19830	19830	19750	606
469	20240514	121600	372144020	19850	19850	19850	19850	0
470	20240514	121500	372144020	19850	19850	19850	19850	0
471	20240514	121400	372144020	19850	19850	19850	19850	0
472	20240514	121300	372144020	19850	19850	19850	19850	0
473	20240514	121200	372144020	19850	19850	19850	19850	0
474	20240514	121100	372144020	19850	19850	19850	19850	0
475	20240514	121000	372144020	19850	19850	19850	19850	0
476	20240514	120900	372144020	19850	19850	19850	19850	0
477	20240514	120800	372144020	19850	19850	19850	19850	0
478	20240514	120700	372144020	19850	19850	19850	19850	1
479	20240514	120600	372124170	19850	19850	19850	19850	0
480	20240514	120500	372124170	19850	19850	19850	19850	28
481	20240514	120400	371568370	19850	19850	19850	19850	0
482	20240514	120300	371568370	19850	19850	19850	19850	0
483	20240514	120200	371568370	19850	19850	19850	19850	0
484	20240514	120100	371568370	19850	19850	19850	19850	0
485	20240514	120000	371568370	19850	19850	19850	19850	0
486	20240514	115900	371568370	19850	19850	19850	19850	0
487	20240514	115800	371568370	19850	19850	19850	19850	0
488	20240514	115700	371568370	19850	19850	19850	19850	2
489	20240514	115600	371528670	19840	19840	19840	19840	0
490	20240514	115500	371528670	19840	19830	19840	19830	7
491	20240514	115400	371389830	19840	19840	19840	19840	1
492	20240514	115300	371369990	19820	19820	19820	19820	0
493	20240514	115200	371369990	19820	19820	19820	19820	0
494	20240514	115100	371369990	19820	19820	19820	19820	0
495	20240514	115000	371369990	19820	19820	19820	19820	0
496	20240514	114900	371369990	19820	19820	19820	19820	0
497	20240514	114800	371369990	19820	19820	19820	19820	0
498	20240514	114700	371369990	19820	19820	19820	19820	150
499	20240514	114600	368396990	19820	19820	19820	19820	276
500	20240514	114500	362926670	19900	19900	19900	19900	0
501	20240514	114400	362926670	19900	19900	19900	19900	0
502	20240514	114300	362926670	19900	19900	19900	19900	0
503	20240514	114200	362926670	19900	19900	19900	19900	0
504	20240514	114100	362926670	19900	19900	19900	19900	1
505	20240514	114000	362906770	19800	19800	19800	19800	20
506	20240514	113900	362510770	19800	19800	19800	19800	0
507	20240514	113800	362510770	19800	19800	19800	19800	0
508	20240514	113700	362510770	19800	19820	19820	19800	50
509	20240514	113600	361520310	19900	19900	19900	19900	0
510	20240514	113500	361520310	19900	19900	19900	19900	0
511	20240514	113400	361520310	19900	19900	19900	19900	0
512	20240514	113300	361520310	19900	19900	19900	19900	2
513	20240514	113200	361480510	19900	19900	19900	19900	0
514	20240514	113100	361480510	19900	19900	19900	19900	0
515	20240514	113000	361480510	19900	19900	19900	19900	0
516	20240514	112900	361480510	19900	19900	19900	19900	1
517	20240514	112800	361460610	19850	19850	19850	19850	0
518	20240514	112700	361460610	19850	19850	19850	19850	0
519	20240514	112600	361460610	19850	19850	19850	19850	0
520	20240514	112500	361460610	19850	19850	19850	19850	0
521	20240514	112400	361460610	19850	19850	19850	19850	8
522	20240514	112300	361301810	19900	19900	19900	19900	0
523	20240514	112200	361301810	19900	19900	19900	19900	1
524	20240514	112100	361281910	19850	19850	19850	19850	0
525	20240514	112000	361281910	19850	19850	19850	19850	0
526	20240514	111900	361281910	19850	19850	19850	19850	10
527	20240514	111800	361083410	19900	19900	19900	19900	0
528	20240514	111700	361083410	19900	19900	19900	19900	1
529	20240514	111600	361063510	19850	19850	19850	19850	0
530	20240514	111500	361063510	19850	19850	19850	19850	0
531	20240514	111400	361063510	19850	19850	19850	19850	0
532	20240514	111300	361063510	19850	19850	19850	19850	0
533	20240514	111200	361063510	19850	19850	19850	19850	675
534	20240514	111100	347664760	19850	19850	19850	19850	0
535	20240514	111000	347664760	19850	19850	19850	19850	10
536	20240514	110900	347466260	19900	19900	19900	19900	0
537	20240514	110800	347466260	19900	19900	19900	19900	0
538	20240514	110700	347466260	19900	19900	19900	19900	0
539	20240514	110600	347466260	19900	19900	19900	19900	50
540	20240514	110500	346471260	19900	19900	19900	19900	1
541	20240514	110400	346451360	19850	19850	19850	19850	0
542	20240514	110300	346451360	19850	19850	19850	19850	315
543	20240514	110200	340198610	19850	19850	19850	19850	0
544	20240514	110100	340198610	19850	19850	19850	19850	1
545	20240514	110000	340178760	19820	19820	19820	19820	0
546	20240514	105900	340178760	19820	19820	19820	19820	0
547	20240514	105800	340178760	19820	19820	19820	19820	0
548	20240514	105700	340178760	19820	19820	19820	19820	0
549	20240514	105600	340178760	19820	19820	19820	19820	14
550	20240514	105500	339901280	19850	19850	19850	19850	60
551	20240514	105400	338710280	19850	19850	19850	19850	0
552	20240514	105300	338710280	19850	19850	19850	19850	0
553	20240514	105200	338710280	19850	19850	19850	19850	0
554	20240514	105100	338710280	19850	19850	19850	19850	0
555	20240514	105000	338710280	19850	19850	19850	19850	0
556	20240514	104900	338710280	19850	19850	19850	19850	0
557	20240514	104800	338710280	19850	19850	19850	19850	0
558	20240514	104700	338710280	19850	19850	19850	19850	0
559	20240514	104600	338710280	19850	19850	19850	19850	119
560	20240514	104500	336348130	19850	19850	19850	19850	1
561	20240514	104400	336328280	19900	19900	19900	19900	0
562	20240514	104300	336328280	19900	19900	19900	19900	8
563	20240514	104200	336169080	19900	19900	19900	19900	0
564	20240514	104100	336169080	19900	19810	19900	19810	155
565	20240514	104000	333098180	19810	19810	19810	19810	0
566	20240514	103900	333098180	19810	19860	19860	19810	262
567	20240514	103800	327902330	19860	19860	19860	19860	0
568	20240514	103700	327902330	19860	19860	19860	19860	20
569	20240514	103600	327505130	19860	19860	19860	19860	0
570	20240514	103500	327505130	19860	19860	19860	19850	356
571	20240514	103400	320435720	19860	19850	19860	19850	297
572	20240514	103300	314539620	19900	19900	19900	19900	0
573	20240514	103200	314539620	19900	19900	19900	19900	0
574	20240514	103100	314539620	19900	19900	19900	19900	0
575	20240514	103000	314539620	19900	19900	19900	19900	0
576	20240514	102900	314539620	19900	19900	19900	19900	25
577	20240514	102800	314042120	19900	19900	19900	19900	0
578	20240514	102700	314042120	19900	19900	19900	19900	0
579	20240514	102600	314042120	19900	19900	19900	19900	0
580	20240514	102500	314042120	19900	19900	19900	19900	0
581	20240514	102400	314042120	19900	19900	19900	19900	0
582	20240514	102300	314042120	19900	19850	19900	19840	45
583	20240514	102200	313148120	19850	19850	19850	19850	0
584	20240514	102100	313148120	19850	19850	19850	19850	0
585	20240514	102000	313148120	19850	19850	19850	19850	50
586	20240514	101900	312155620	19850	19850	19850	19850	0
587	20240514	101800	312155620	19850	19850	19850	19850	0
588	20240514	101700	312155620	19850	19890	19890	19850	30
589	20240514	101600	311559400	19890	19890	19890	19890	1
590	20240514	101500	311539510	19900	19900	19900	19900	0
591	20240514	101400	311539510	19900	19900	19900	19900	0
592	20240514	101300	311539510	19900	19900	19900	19900	20
593	20240514	101200	311141510	19910	19910	19910	19910	0
594	20240514	101100	311141510	19910	19910	19910	19910	0
595	20240514	101000	311141510	19910	19910	19910	19910	0
596	20240514	100900	311141510	19910	19900	19910	19900	74
597	20240514	100800	309668500	19890	19890	19890	19890	1
598	20240514	100700	309648610	19840	19840	19840	19840	0
599	20240514	100600	309648610	19840	19840	19840	19840	15
600	20240514	100500	309351010	19840	19840	19840	19840	150
601	20240514	100400	306375010	19840	19840	19840	19840	0
602	20240514	100300	306375010	19840	19840	19840	19840	20
603	20240514	100200	305978210	19900	19900	19900	19900	0
604	20240514	100100	305978210	19900	19900	19900	19900	1
605	20240514	100000	305958310	19900	19900	19900	19900	0
606	20240514	095900	305958310	19900	19900	19900	19900	3
607	20240514	095800	305898610	19840	19850	19850	19840	102
608	20240514	095700	303874220	19910	19910	19910	19910	0
609	20240514	095600	303874220	19910	19910	19910	19910	0
610	20240514	095500	303874220	19910	19910	19910	19910	0
611	20240514	095400	303874220	19910	19900	19910	19900	30
612	20240514	095300	303277000	19900	19830	19900	19830	6
613	20240514	095200	303157950	19900	19900	19900	19900	0
614	20240514	095100	303157950	19900	19900	19900	19900	0
615	20240514	095000	303157950	19900	19900	19900	19900	1
616	20240514	094900	303138050	19810	19850	19850	19800	33
617	20240514	094800	302484580	19930	19930	19930	19930	0
618	20240514	094700	302484580	19930	19930	19930	19930	0
619	20240514	094600	302484580	19930	19810	19930	19800	301
620	20240514	094500	296523920	19810	19900	19900	19810	131
621	20240514	094400	293923960	19900	19900	19900	19900	0
622	20240514	094300	293923960	19900	19900	19900	19900	43
623	20240514	094200	293068260	19900	19900	19900	19900	107
624	20240514	094100	290938960	19940	19910	19940	19900	58
625	20240514	094000	289782910	19920	19920	19920	19920	0
626	20240514	093900	289782910	19920	19900	19920	19900	63
627	20240514	093800	288528150	19910	19920	19930	19910	68
628	20240514	093700	287173780	19930	19930	19930	19930	50
629	20240514	093600	286177280	19940	19940	19940	19940	50
630	20240514	093500	285180280	19940	19940	19940	19940	101
631	20240514	093400	283166340	19930	19910	19930	19910	1134
632	20240514	093300	260576550	19910	19880	19910	19880	169
633	20240514	093200	257215230	19950	19950	19950	19950	0
634	20240514	093100	257215230	19950	19950	19950	19950	0
635	20240514	093000	257215230	19950	19950	19950	19950	0
636	20240514	092900	257215230	19950	19950	19950	19950	0
637	20240514	092800	257215230	19950	19950	19950	19950	0
638	20240514	092700	257215230	19950	19950	19950	19950	0
639	20240514	092600	257215230	19950	19950	19960	19750	214
640	20240514	092500	252964860	19960	19940	19960	19940	266
641	20240514	092400	247657530	19940	19670	19940	19670	747
642	20240514	092300	232870370	19660	19660	19740	19650	97
643	20240514	092200	230961490	19650	19790	19790	19650	62
644	20240514	092100	229735200	19640	19770	19800	19640	57
645	20240514	092000	228607970	19630	19660	19770	19630	7
646	20240514	091900	228469830	19630	19700	19800	19610	243
647	20240514	091800	223663340	19600	19600	19600	19600	0
648	20240514	091700	223663340	19600	19600	19600	19600	61
649	20240514	091600	222467740	19600	19590	19600	19580	111
650	20240514	091500	220293180	19590	19700	19700	19590	291
651	20240514	091400	214566090	19580	19590	19590	19580	102
652	20240514	091300	212567920	19590	19710	19710	19590	1206
653	20240514	091200	188866760	19710	19710	19790	19710	202
654	20240514	091100	184884790	19700	19700	19700	19700	5
655	20240514	091000	184786290	19700	19730	19730	19600	336
656	20240514	090900	178182830	19730	19720	19730	19720	2
657	20240514	090800	178143380	19550	19730	19730	19500	2813
658	20240514	090700	122810700	19730	19820	19820	19730	345
659	20240514	090600	115975710	19820	19820	19820	19730	188
660	20240514	090500	112256200	19830	19790	19830	19790	5
661	20240514	090400	112157170	19710	19700	19790	19700	512
662	20240514	090300	102066610	19710	19750	19930	19710	455
663	20240514	090200	93081050	19980	19810	19980	19680	256
664	20240514	090100	87999740	19900	20100	20250	19900	1417
665	20240514	090000	59578150	20300	20050	20300	20050	2970