KissMeData/001500/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	183400	159763760	8890	8890	8890	8890	408
3	20240517	183300	159763760	8890	8890	8890	8890	0
4	20240517	183200	159763760	8890	8890	8890	8890	0
5	20240517	183100	159763760	8890	8890	8890	8890	0
6	20240517	183000	159763760	8890	8890	8890	8890	0
7	20240517	182900	159763760	8890	8890	8890	8890	0
8	20240517	182800	159763760	8890	8890	8890	8890	0
9	20240517	182700	159763760	8890	8890	8890	8890	0
10	20240517	182600	159763760	8890	8890	8890	8890	0
11	20240517	182500	159763760	8890	8890	8890	8890	0
12	20240517	182400	159763760	8890	8890	8890	8890	0
13	20240517	182300	159763760	8890	8890	8890	8890	0
14	20240517	182200	159763760	8890	8890	8890	8890	0
15	20240517	182100	159763760	8890	8890	8890	8890	0
16	20240517	182000	159763760	8890	8890	8890	8890	0
17	20240517	181900	159763760	8890	8890	8890	8890	0
18	20240517	181800	159763760	8890	8890	8890	8890	0
19	20240517	181700	159763760	8890	8890	8890	8890	0
20	20240517	181600	159763760	8890	8890	8890	8890	0
21	20240517	181500	159763760	8890	8890	8890	8890	0
22	20240517	181400	159763760	8890	8890	8890	8890	0
23	20240517	181300	159763760	8890	8890	8890	8890	0
24	20240517	181200	159763760	8890	8890	8890	8890	0
25	20240517	181100	159763760	8890	8890	8890	8890	0
26	20240517	181000	159763760	8890	8890	8890	8890	0
27	20240517	180900	159763760	8890	8890	8890	8890	0
28	20240517	180800	159763760	8890	8890	8890	8890	0
29	20240517	180700	159763760	8890	8890	8890	8890	0
30	20240517	180600	159763760	8890	8890	8890	8890	0
31	20240517	180500	159763760	8890	8890	8890	8890	0
32	20240517	180400	159763760	8890	8890	8890	8890	408
33	20240517	180300	159763760	8890	8890	8890	8890	0
34	20240517	180200	159763760	8890	8890	8890	8890	0
35	20240517	180100	159763760	8890	8890	8890	8890	0
36	20240517	180000	159763760	8890	8890	8890	8890	0
37	20240517	175900	159763760	8890	8890	8890	8890	0
38	20240517	175800	159763760	8890	8890	8890	8890	0
39	20240517	175700	159763760	8890	8890	8890	8890	0
40	20240517	175600	159763760	8890	8890	8890	8890	0
41	20240517	175500	159763760	8890	8890	8890	8890	0
42	20240517	175400	159763760	8890	8890	8890	8890	0
43	20240517	175300	159763760	8890	8890	8890	8890	0
44	20240517	175200	159763760	8890	8890	8890	8890	0
45	20240517	175100	159763760	8890	8890	8890	8890	0
46	20240517	175000	159763760	8890	8890	8890	8890	0
47	20240517	174900	159763760	8890	8890	8890	8890	0
48	20240517	174800	159763760	8890	8890	8890	8890	0
49	20240517	174700	159763760	8890	8890	8890	8890	0
50	20240517	174600	159763760	8890	8890	8890	8890	0
51	20240517	174500	159763760	8890	8890	8890	8890	0
52	20240517	174400	159763760	8890	8890	8890	8890	0
53	20240517	174300	159763760	8890	8890	8890	8890	0
54	20240517	174200	159763760	8890	8890	8890	8890	0
55	20240517	174100	159763760	8890	8890	8890	8890	0
56	20240517	174000	159763760	8890	8890	8890	8890	0
57	20240517	173900	159763760	8890	8890	8890	8890	0
58	20240517	173800	159763760	8890	8890	8890	8890	0
59	20240517	173700	159763760	8890	8890	8890	8890	0
60	20240517	173600	159763760	8890	8890	8890	8890	0
61	20240517	173500	159763760	8890	8890	8890	8890	0
62	20240517	173400	159763760	8890	8890	8890	8890	408
63	20240517	173300	159763760	8890	8890	8890	8890	0
64	20240517	173200	159763760	8890	8890	8890	8890	0
65	20240517	173100	159763760	8890	8890	8890	8890	0
66	20240517	173000	159763760	8890	8890	8890	8890	0
67	20240517	172900	159763760	8890	8890	8890	8890	0
68	20240517	172800	159763760	8890	8890	8890	8890	0
69	20240517	172700	159763760	8890	8890	8890	8890	0
70	20240517	172600	159763760	8890	8890	8890	8890	0
71	20240517	172500	159763760	8890	8890	8890	8890	0
72	20240517	172400	159763760	8890	8890	8890	8890	0
73	20240517	172300	159763760	8890	8890	8890	8890	0
74	20240517	172200	159763760	8890	8890	8890	8890	0
75	20240517	172100	159763760	8890	8890	8890	8890	0
76	20240517	172000	159763760	8890	8890	8890	8890	0
77	20240517	171900	159763760	8890	8890	8890	8890	0
78	20240517	171800	159763760	8890	8890	8890	8890	0
79	20240517	171700	159763760	8890	8890	8890	8890	0
80	20240517	171600	159763760	8890	8890	8890	8890	0
81	20240517	171500	159763760	8890	8890	8890	8890	0
82	20240517	171400	159763760	8890	8890	8890	8890	0
83	20240517	171300	159763760	8890	8890	8890	8890	0
84	20240517	171200	159763760	8890	8890	8890	8890	0
85	20240517	171100	159763760	8890	8890	8890	8890	0
86	20240517	171000	159763760	8890	8890	8890	8890	0
87	20240517	170900	159763760	8890	8890	8890	8890	0
88	20240517	170800	159763760	8890	8890	8890	8890	0
89	20240517	170700	159763760	8890	8890	8890	8890	0
90	20240517	170600	159763760	8890	8890	8890	8890	0
91	20240517	170500	159763760	8890	8890	8890	8890	0
92	20240517	170400	159763760	8890	8890	8890	8890	408
93	20240517	170300	159763760	8890	8890	8890	8890	0
94	20240517	170200	159763760	8890	8890	8890	8890	0
95	20240517	170100	159763760	8890	8890	8890	8890	0
96	20240517	170000	159763760	8890	8890	8890	8890	0
97	20240517	165900	159763760	8890	8890	8890	8890	0
98	20240517	165800	159763760	8890	8890	8890	8890	0
99	20240517	165700	159763760	8890	8890	8890	8890	0
100	20240517	165600	159763760	8890	8890	8890	8890	0
101	20240517	165500	159763760	8890	8890	8890	8890	0
102	20240517	165400	159763760	8890	8890	8890	8890	0
103	20240517	165300	159763760	8890	8890	8890	8890	0
104	20240517	165200	159763760	8890	8890	8890	8890	0
105	20240517	165100	159763760	8890	8890	8890	8890	0
106	20240517	165000	159763760	8890	8890	8890	8890	0
107	20240517	164900	159763760	8890	8890	8890	8890	0
108	20240517	164800	159763760	8890	8890	8890	8890	0
109	20240517	164700	159763760	8890	8890	8890	8890	0
110	20240517	164600	159763760	8890	8890	8890	8890	0
111	20240517	164500	159763760	8890	8890	8890	8890	0
112	20240517	164400	159763760	8890	8890	8890	8890	0
113	20240517	164300	159763760	8890	8890	8890	8890	0
114	20240517	164200	159763760	8890	8890	8890	8890	0
115	20240517	164100	159763760	8890	8890	8890	8890	0
116	20240517	164000	159763760	8890	8890	8890	8890	0
117	20240517	163900	159763760	8890	8890	8890	8890	0
118	20240517	163800	159763760	8890	8890	8890	8890	0
119	20240517	163700	159763760	8890	8890	8890	8890	0
120	20240517	163600	159763760	8890	8890	8890	8890	0
121	20240517	163500	159763760	8890	8890	8890	8890	0
122	20240517	163400	159763760	8890	8890	8890	8890	408
123	20240517	163300	159763760	8890	8890	8890	8890	0
124	20240517	163200	159763760	8890	8890	8890	8890	0
125	20240517	163100	159763760	8890	8890	8890	8890	0
126	20240517	163000	159763760	8890	8890	8890	8890	0
127	20240517	162900	159763760	8890	8890	8890	8890	0
128	20240517	162800	159763760	8890	8890	8890	8890	0
129	20240517	162700	159763760	8890	8890	8890	8890	0
130	20240517	162600	159763760	8890	8890	8890	8890	0
131	20240517	162500	159763760	8890	8890	8890	8890	0
132	20240517	162400	159763760	8890	8890	8890	8890	0
133	20240517	162300	159763760	8890	8890	8890	8890	0
134	20240517	162200	159763760	8890	8890	8890	8890	0
135	20240517	162100	159763760	8890	8890	8890	8890	0
136	20240517	162000	159763760	8890	8890	8890	8890	0
137	20240517	161900	159763760	8890	8890	8890	8890	0
138	20240517	161800	159763760	8890	8890	8890	8890	0
139	20240517	161700	159763760	8890	8890	8890	8890	0
140	20240517	161600	159763760	8890	8890	8890	8890	0
141	20240517	161500	159763760	8890	8890	8890	8890	0
142	20240517	161400	159763760	8890	8890	8890	8890	0
143	20240517	161300	159763760	8890	8890	8890	8890	0
144	20240517	161200	159763760	8890	8890	8890	8890	0
145	20240517	161100	159763760	8890	8890	8890	8890	0
146	20240517	161000	159763760	8890	8890	8890	8890	0
147	20240517	160900	159763760	8890	8890	8890	8890	0
148	20240517	160800	159763760	8890	8890	8890	8890	0
149	20240517	160700	159763760	8890	8890	8890	8890	0
150	20240517	160600	159763760	8890	8890	8890	8890	0
151	20240517	160500	159763760	8890	8890	8890	8890	0
152	20240517	160400	159763760	8890	8890	8890	8890	408
153	20240517	160300	159763760	8890	8890	8890	8890	0
154	20240517	160200	159763760	8890	8890	8890	8890	0
155	20240517	160100	159763760	8890	8890	8890	8890	0
156	20240517	160000	159763760	8890	8890	8890	8890	0
157	20240517	155900	159763760	8890	8890	8890	8890	0
158	20240517	155800	159763760	8890	8890	8890	8890	0
159	20240517	155700	159763760	8890	8890	8890	8890	0
160	20240517	155600	159763760	8890	8890	8890	8890	0
161	20240517	155500	159763760	8890	8890	8890	8890	0
162	20240517	155400	159763760	8890	8890	8890	8890	0
163	20240517	155300	159763760	8890	8890	8890	8890	0
164	20240517	155200	159763760	8890	8890	8890	8890	0
165	20240517	155100	159763760	8890	8890	8890	8890	0
166	20240517	155000	159763760	8890	8890	8890	8890	0
167	20240517	154900	159763760	8890	8890	8890	8890	0
168	20240517	154800	159763760	8890	8890	8890	8890	0
169	20240517	154700	159763760	8890	8890	8890	8890	0
170	20240517	154600	159763760	8890	8890	8890	8890	0
171	20240517	154500	159763760	8890	8890	8890	8890	0
172	20240517	154400	159763760	8890	8890	8890	8890	0
173	20240517	154300	159763760	8890	8890	8890	8890	0
174	20240517	154200	159763760	8890	8890	8890	8890	0
175	20240517	154100	159763760	8890	8890	8890	8890	0
176	20240517	154000	159763760	8890	8890	8890	8890	0
177	20240517	153900	159763760	8890	8890	8890	8890	0
178	20240517	153800	159763760	8890	8890	8890	8890	0
179	20240517	153700	159763760	8890	8890	8890	8890	0
180	20240517	153600	159763760	8890	8890	8890	8890	0
181	20240517	153500	159763760	8890	8890	8890	8890	0
182	20240517	153400	159763760	8890	8890	8890	8890	408
183	20240517	153300	159763760	8890	8890	8890	8890	0
184	20240517	153200	159763760	8890	8890	8890	8890	0
185	20240517	153100	159763760	8890	8890	8890	8890	0
186	20240517	153000	159763760	8890	8890	8890	8890	408
187	20240517	152900	156136640	8880	8880	8880	8880	0
188	20240517	152800	156136640	8880	8880	8880	8880	0
189	20240517	152700	156136640	8880	8880	8880	8880	0
190	20240517	152600	156136640	8880	8880	8880	8880	0
191	20240517	152500	156136640	8880	8880	8880	8880	0
192	20240517	152400	156136640	8880	8880	8880	8880	0
193	20240517	152300	156136640	8880	8880	8880	8880	0
194	20240517	152200	156136640	8880	8880	8880	8880	0
195	20240517	152100	156136640	8880	8880	8880	8880	0
196	20240517	152000	156136640	8880	8880	8880	8880	0
197	20240517	151900	156136640	8880	8890	8890	8880	54
198	20240517	151800	155656600	8890	8890	8890	8890	0
199	20240517	151700	155656600	8890	8890	8890	8890	100
200	20240517	151600	154767600	8890	8890	8890	8890	1
201	20240517	151500	154758710	8880	8880	8880	8880	21
202	20240517	151400	154572230	8890	8890	8890	8890	0
203	20240517	151300	154572230	8890	8890	8890	8890	0
204	20240517	151200	154572230	8890	8890	8890	8890	15
205	20240517	151100	154438880	8880	8880	8880	8880	4
206	20240517	151000	154403360	8890	8890	8890	8890	15
207	20240517	150900	154270010	8890	8890	8890	8890	5
208	20240517	150800	154225560	8890	8890	8890	8890	0
209	20240517	150700	154225560	8890	8890	8890	8890	0
210	20240517	150600	154225560	8890	8890	8890	8890	0
211	20240517	150500	154225560	8890	8890	8890	8890	150
212	20240517	150400	152892060	8880	8880	8880	8880	0
213	20240517	150300	152892060	8880	8880	8880	8880	21
214	20240517	150200	152705580	8890	8890	8890	8890	0
215	20240517	150100	152705580	8890	8890	8890	8890	0
216	20240517	150000	152705580	8890	8890	8890	8890	0
217	20240517	145900	152705580	8890	8890	8890	8890	0
218	20240517	145800	152705580	8890	8890	8890	8890	0
219	20240517	145700	152705580	8890	8890	8890	8890	0
220	20240517	145600	152705580	8890	8890	8890	8890	101
221	20240517	145500	151807690	8880	8880	8880	8880	0
222	20240517	145400	151807690	8880	8880	8880	8880	0
223	20240517	145300	151807690	8880	8880	8880	8880	0
224	20240517	145200	151807690	8880	8880	8880	8880	0
225	20240517	145100	151807690	8880	8880	8880	8880	0
226	20240517	145000	151807690	8880	8880	8880	8880	0
227	20240517	144900	151807690	8880	8880	8880	8880	0
228	20240517	144800	151807690	8880	8880	8880	8880	0
229	20240517	144700	151807690	8880	8880	8880	8880	33
230	20240517	144600	151514650	8900	8900	8900	8900	0
231	20240517	144500	151514650	8900	8900	8900	8900	0
232	20240517	144400	151514650	8900	8900	8900	8900	0
233	20240517	144300	151514650	8900	8900	8900	8900	1
234	20240517	144200	151505750	8880	8880	8880	8880	0
235	20240517	144100	151505750	8880	8880	8880	8880	0
236	20240517	144000	151505750	8880	8880	8880	8880	0
237	20240517	143900	151505750	8880	8880	8880	8880	0
238	20240517	143800	151505750	8880	8880	8880	8880	0
239	20240517	143700	151505750	8880	8880	8880	8880	0
240	20240517	143600	151505750	8880	8880	8880	8880	0
241	20240517	143500	151505750	8880	8880	8880	8880	0
242	20240517	143400	151505750	8880	8880	8880	8880	0
243	20240517	143300	151505750	8880	8880	8880	8880	0
244	20240517	143200	151505750	8880	8880	8880	8880	0
245	20240517	143100	151505750	8880	8880	8880	8880	0
246	20240517	143000	151505750	8880	8880	8880	8880	22
247	20240517	142900	151310390	8890	8890	8890	8890	1
248	20240517	142800	151301500	8880	8880	8880	8880	0
249	20240517	142700	151301500	8880	8880	8880	8880	0
250	20240517	142600	151301500	8880	8880	8880	8880	0
251	20240517	142500	151301500	8880	8880	8880	8880	0
252	20240517	142400	151301500	8880	8880	8880	8880	0
253	20240517	142300	151301500	8880	8880	8880	8880	0
254	20240517	142200	151301500	8880	8880	8880	8880	0
255	20240517	142100	151301500	8880	8880	8880	8880	0
256	20240517	142000	151301500	8880	8880	8880	8880	0
257	20240517	141900	151301500	8880	8880	8880	8880	0
258	20240517	141800	151301500	8880	8880	8880	8880	4
259	20240517	141700	151265980	8880	8880	8880	8880	40
260	20240517	141600	150910780	8880	8900	8900	8880	40
261	20240517	141500	150555540	8910	8910	8910	8910	0
262	20240517	141400	150555540	8910	8910	8910	8910	0
263	20240517	141300	150555540	8910	8910	8910	8910	0
264	20240517	141200	150555540	8910	8900	8910	8900	3
265	20240517	141100	150528820	8890	8890	8890	8890	0
266	20240517	141000	150528820	8890	8890	8890	8890	1
267	20240517	140900	150519930	8880	8880	8880	8880	0
268	20240517	140800	150519930	8880	8880	8880	8880	0
269	20240517	140700	150519930	8880	8880	8880	8880	0
270	20240517	140600	150519930	8880	8880	8880	8880	50
271	20240517	140500	150075930	8880	8880	8880	8880	20
272	20240517	140400	149898330	8870	8870	8870	8870	0
273	20240517	140300	149898330	8870	8870	8870	8870	0
274	20240517	140200	149898330	8870	8870	8870	8870	0
275	20240517	140100	149898330	8870	8880	8880	8870	125
276	20240517	140000	148788470	8890	8890	8890	8890	0
277	20240517	135900	148788470	8890	8890	8890	8890	0
278	20240517	135800	148788470	8890	8890	8890	8890	0
279	20240517	135700	148788470	8890	8890	8890	8890	0
280	20240517	135600	148788470	8890	8890	8890	8890	0
281	20240517	135500	148788470	8890	8890	8890	8890	0
282	20240517	135400	148788470	8890	8890	8890	8890	0
283	20240517	135300	148788470	8890	8890	8890	8890	0
284	20240517	135200	148788470	8890	8890	8890	8890	0
285	20240517	135100	148788470	8890	8890	8890	8890	0
286	20240517	135000	148788470	8890	8890	8890	8890	0
287	20240517	134900	148788470	8890	8890	8890	8890	0
288	20240517	134800	148788470	8890	8890	8890	8890	0
289	20240517	134700	148788470	8890	8890	8890	8890	0
290	20240517	134600	148788470	8890	8890	8890	8890	0
291	20240517	134500	148788470	8890	8890	8890	8890	0
292	20240517	134400	148788470	8890	8890	8890	8890	0
293	20240517	134300	148788470	8890	8890	8890	8890	0
294	20240517	134200	148788470	8890	8890	8890	8890	0
295	20240517	134100	148788470	8890	8890	8890	8890	1
296	20240517	134000	148779580	8870	8870	8870	8870	0
297	20240517	133900	148779580	8870	8870	8870	8870	0
298	20240517	133800	148779580	8870	8870	8870	8870	0
299	20240517	133700	148779580	8870	8870	8870	8870	32
300	20240517	133600	148495740	8870	8870	8870	8870	0
301	20240517	133500	148495740	8870	8890	8890	8870	32
302	20240517	133400	148211680	8880	8880	8880	8880	0
303	20240517	133300	148211680	8880	8880	8880	8880	0
304	20240517	133200	148211680	8880	8880	8880	8880	0
305	20240517	133100	148211680	8880	8880	8880	8880	0
306	20240517	133000	148211680	8880	8880	8880	8880	0
307	20240517	132900	148211680	8880	8880	8880	8880	0
308	20240517	132800	148211680	8880	8880	8880	8880	20
309	20240517	132700	148034080	8930	8930	8930	8930	0
310	20240517	132600	148034080	8930	8890	8930	8890	3000
311	20240517	132500	121269700	8870	8870	8870	8870	0
312	20240517	132400	121269700	8870	8870	8870	8870	18
313	20240517	132300	121110040	8870	8870	8870	8870	0
314	20240517	132200	121110040	8870	8870	8870	8870	0
315	20240517	132100	121110040	8870	8870	8870	8870	800
316	20240517	132000	114014040	8870	8870	8870	8870	0
317	20240517	131900	114014040	8870	8870	8870	8870	0
318	20240517	131800	114014040	8870	8870	8870	8870	0
319	20240517	131700	114014040	8870	8870	8870	8870	0
320	20240517	131600	114014040	8870	8860	8870	8860	35
321	20240517	131500	113703770	8860	8860	8860	8860	0
322	20240517	131400	113703770	8860	8860	8860	8860	18
323	20240517	131300	113544290	8860	8860	8860	8860	18
324	20240517	131200	113384810	8870	8870	8870	8870	25
325	20240517	131100	113163060	8870	8870	8870	8870	18
326	20240517	131000	113003400	8870	8870	8870	8870	0
327	20240517	130900	113003400	8870	8870	8870	8870	17
328	20240517	130800	112852610	8870	8870	8870	8870	0
329	20240517	130700	112852610	8870	8870	8870	8870	0
330	20240517	130600	112852610	8870	8870	8870	8870	0
331	20240517	130500	112852610	8870	8870	8870	8870	0
332	20240517	130400	112852610	8870	8870	8870	8870	0
333	20240517	130300	112852610	8870	8870	8870	8870	0
334	20240517	130200	112852610	8870	8870	8870	8870	0
335	20240517	130100	112852610	8870	8870	8870	8870	1
336	20240517	130000	112843740	8870	8870	8870	8870	20
337	20240517	125900	112666340	8890	8890	8890	8890	0
338	20240517	125800	112666340	8890	8890	8890	8890	0
339	20240517	125700	112666340	8890	8890	8890	8890	3
340	20240517	125600	112639670	8870	8870	8870	8870	90
341	20240517	125500	111841370	8870	8870	8870	8870	0
342	20240517	125400	111841370	8870	8870	8870	8870	95
343	20240517	125300	110998720	8870	8870	8870	8870	7
344	20240517	125200	110936630	8870	8870	8870	8870	8
345	20240517	125100	110865670	8870	8870	8870	8870	0
346	20240517	125000	110865670	8870	8870	8870	8870	0
347	20240517	124900	110865670	8870	8870	8870	8870	0
348	20240517	124800	110865670	8870	8870	8870	8870	1
349	20240517	124700	110856800	8860	8860	8860	8860	3
350	20240517	124600	110830220	8870	8870	8870	8870	12
351	20240517	124500	110723780	8860	8860	8860	8860	1
352	20240517	124400	110714920	8860	8860	8860	8860	0
353	20240517	124300	110714920	8860	8860	8860	8860	0
354	20240517	124200	110714920	8860	8860	8860	8860	0
355	20240517	124100	110714920	8860	8860	8860	8860	0
356	20240517	124000	110714920	8860	8860	8860	8860	100
357	20240517	123900	109828920	8870	8880	8880	8870	277
358	20240517	123800	107371860	8910	8910	8910	8910	0
359	20240517	123700	107371860	8910	8910	8910	8910	0
360	20240517	123600	107371860	8910	8910	8910	8910	0
361	20240517	123500	107371860	8910	8890	8910	8890	2
362	20240517	123400	107354060	8880	8880	8880	8880	0
363	20240517	123300	107354060	8880	8890	8890	8880	20
364	20240517	123200	107176440	8890	8890	8890	8890	1
365	20240517	123100	107167550	8910	8910	8910	8910	0
366	20240517	123000	107167550	8910	8910	8910	8910	0
367	20240517	122900	107167550	8910	8910	8910	8910	0
368	20240517	122800	107167550	8910	8910	8910	8910	0
369	20240517	122700	107167550	8910	8890	8910	8890	22
370	20240517	122600	106971560	8910	8910	8910	8910	0
371	20240517	122500	106971560	8910	8910	8910	8910	0
372	20240517	122400	106971560	8910	8890	8910	8890	17
373	20240517	122300	106820250	8900	8890	8900	8870	1220
374	20240517	122200	95963290	8900	8900	8900	8900	0
375	20240517	122100	95963290	8900	8900	8900	8900	0
376	20240517	122000	95963290	8900	8900	8900	8900	2
377	20240517	121900	95945490	8890	8890	8910	8890	3
378	20240517	121800	95918800	8910	8900	8910	8900	23
379	20240517	121700	95714070	8910	8890	8910	8890	15
380	20240517	121600	95580540	8890	8890	8890	8890	47
381	20240517	121500	95162710	8910	8890	8910	8890	4
382	20240517	121400	95127130	8870	8870	8870	8870	0
383	20240517	121300	95127130	8870	8870	8870	8870	0
384	20240517	121200	95127130	8870	8870	8870	8870	0
385	20240517	121100	95127130	8870	8870	8870	8870	0
386	20240517	121000	95127130	8870	8870	8870	8870	0
387	20240517	120900	95127130	8870	8890	8890	8870	32
388	20240517	120800	94843270	8890	8890	8890	8890	2
389	20240517	120700	94825490	8890	8890	8890	8890	0
390	20240517	120600	94825490	8890	8890	8890	8890	0
391	20240517	120500	94825490	8890	8890	8890	8890	0
392	20240517	120400	94825490	8890	8870	8890	8870	187
393	20240517	120300	93166760	8870	8870	8870	8870	10
394	20240517	120200	93078060	8870	8870	8870	8870	4
395	20240517	120100	93042580	8870	8870	8870	8870	3
396	20240517	120000	93015970	8870	8870	8870	8870	1
397	20240517	115900	93007100	8870	8870	8870	8870	2
398	20240517	115800	92989360	8870	8870	8870	8870	0
399	20240517	115700	92989360	8870	8870	8870	8870	632
400	20240517	115600	87383520	8890	8890	8890	8890	1
401	20240517	115500	87374630	8890	8890	8890	8890	2
402	20240517	115400	87356850	8890	8890	8890	8890	0
403	20240517	115300	87356850	8890	8890	8890	8890	0
404	20240517	115200	87356850	8890	8890	8890	8890	30
405	20240517	115100	87090150	8870	8870	8870	8870	0
406	20240517	115000	87090150	8870	8870	8870	8870	0
407	20240517	114900	87090150	8870	8870	8870	8870	0
408	20240517	114800	87090150	8870	8870	8870	8870	0
409	20240517	114700	87090150	8870	8870	8870	8870	0
410	20240517	114600	87090150	8870	8870	8870	8870	10
411	20240517	114500	87001450	8890	8890	8890	8890	0
412	20240517	114400	87001450	8890	8890	8890	8890	0
413	20240517	114300	87001450	8890	8890	8890	8890	0
414	20240517	114200	87001450	8890	8890	8890	8890	0
415	20240517	114100	87001450	8890	8890	8890	8890	0
416	20240517	114000	87001450	8890	8890	8890	8890	0
417	20240517	113900	87001450	8890	8890	8890	8890	0
418	20240517	113800	87001450	8890	8890	8890	8890	6
419	20240517	113700	86948110	8900	8900	8900	8900	0
420	20240517	113600	86948110	8900	8900	8900	8900	0
421	20240517	113500	86948110	8900	8900	8900	8900	0
422	20240517	113400	86948110	8900	8900	8900	8900	0
423	20240517	113300	86948110	8900	8890	8900	8890	5
424	20240517	113200	86903640	8890	8890	8890	8890	3
425	20240517	113100	86876970	8890	8890	8890	8890	0
426	20240517	113000	86876970	8890	8890	8890	8890	2
427	20240517	112900	86859190	8890	8890	8890	8890	0
428	20240517	112800	86859190	8890	8890	8890	8890	5
429	20240517	112700	86814740	8890	8890	8890	8890	0
430	20240517	112600	86814740	8890	8890	8890	8890	20
431	20240517	112500	86636940	8900	8900	8900	8900	0
432	20240517	112400	86636940	8900	8900	8900	8900	0
433	20240517	112300	86636940	8900	8900	8900	8900	0
434	20240517	112200	86636940	8900	8900	8900	8900	0
435	20240517	112100	86636940	8900	8880	8900	8880	40
436	20240517	112000	86281070	8900	8900	8900	8900	0
437	20240517	111900	86281070	8900	8900	8900	8900	0
438	20240517	111800	86281070	8900	8900	8900	8900	0
439	20240517	111700	86281070	8900	8900	8900	8900	0
440	20240517	111600	86281070	8900	8900	8900	8900	0
441	20240517	111500	86281070	8900	8900	8900	8900	0
442	20240517	111400	86281070	8900	8900	8900	8900	0
443	20240517	111300	86281070	8900	8900	8900	8900	0
444	20240517	111200	86281070	8900	8900	8900	8900	0
445	20240517	111100	86281070	8900	8900	8900	8900	0
446	20240517	111000	86281070	8900	8870	8900	8870	109
447	20240517	110900	85312070	8870	8890	8890	8870	134
448	20240517	110800	84123240	8880	8880	8880	8880	247
449	20240517	110700	81929880	8890	8890	8890	8890	0
450	20240517	110600	81929880	8890	8890	8890	8890	12
451	20240517	110500	81823200	8890	8890	8890	8890	59
452	20240517	110400	81298690	8890	8890	8890	8890	0
453	20240517	110300	81298690	8890	8890	8890	8890	101
454	20240517	110200	80400800	8880	8880	8880	8880	0
455	20240517	110100	80400800	8880	8880	8880	8880	0
456	20240517	110000	80400800	8880	8880	8880	8880	0
457	20240517	105900	80400800	8880	8880	8880	8880	15
458	20240517	105800	80267600	8880	8880	8880	8880	135
459	20240517	105700	79068800	8900	8890	8900	8890	3
460	20240517	105600	79042110	8880	8880	8880	8880	0
461	20240517	105500	79042110	8880	8880	8880	8880	32
462	20240517	105400	78757950	8880	8880	8880	8880	20
463	20240517	105300	78580350	8880	8880	8900	8880	757
464	20240517	105200	71858170	8870	8870	8870	8870	0
465	20240517	105100	71858170	8870	8870	8870	8870	34
466	20240517	105000	71556590	8870	8870	8870	8870	33
467	20240517	104900	71263880	8870	8870	8870	8870	0
468	20240517	104800	71263880	8870	8870	8880	8870	107
469	20240517	104700	70314750	8870	8880	8880	8870	44
470	20240517	104600	69924360	8870	8870	8870	8870	33
471	20240517	104500	69631650	8880	8870	8880	8870	28
472	20240517	104400	69383200	8870	8870	8870	8870	33
473	20240517	104300	69090490	8880	8880	8880	8880	100
474	20240517	104200	68202490	8880	8880	8880	8880	0
475	20240517	104100	68202490	8880	8880	8880	8880	0
476	20240517	104000	68202490	8880	8880	8880	8880	25
477	20240517	103900	67980490	8880	8880	8880	8880	0
478	20240517	103800	67980490	8880	8890	8890	8880	7
479	20240517	103700	67918310	8900	8900	8900	8900	0
480	20240517	103600	67918310	8900	8900	8900	8900	117
481	20240517	103500	66877010	8900	8900	8900	8900	0
482	20240517	103400	66877010	8900	8900	8900	8900	10
483	20240517	103300	66788010	8910	8900	8940	8900	513
484	20240517	103200	62217150	8900	8900	8900	8900	0
485	20240517	103100	62217150	8900	8900	8900	8900	0
486	20240517	103000	62217150	8900	8920	8920	8900	2
487	20240517	102900	62199330	8890	8890	8890	8890	8
488	20240517	102800	62128210	8890	8870	8890	8870	912
489	20240517	102700	54038740	8870	8910	8910	8870	1893
490	20240517	102600	37217190	8930	8930	8930	8930	0
491	20240517	102500	37217190	8930	8930	8930	8930	0
492	20240517	102400	37217190	8930	8930	8930	8930	3
493	20240517	102300	37190400	8920	8920	8920	8920	0
494	20240517	102200	37190400	8920	8920	8920	8920	60
495	20240517	102100	36655200	8930	8940	8950	8930	344
496	20240517	102000	33580410	8950	8950	8950	8950	0
497	20240517	101900	33580410	8950	8950	8950	8950	0
498	20240517	101800	33580410	8950	8950	8950	8950	0
499	20240517	101700	33580410	8950	8950	8950	8950	0
500	20240517	101600	33580410	8950	8950	8950	8950	5
501	20240517	101500	33535660	8950	8950	8950	8950	0
502	20240517	101400	33535660	8950	8950	8950	8950	0
503	20240517	101300	33535660	8950	8950	8950	8950	0
504	20240517	101200	33535660	8950	8950	8950	8950	0
505	20240517	101100	33535660	8950	8950	8950	8950	1
506	20240517	101000	33526710	8950	8950	8950	8950	0
507	20240517	100900	33526710	8950	8950	8950	8950	0
508	20240517	100800	33526710	8950	8950	8950	8950	2
509	20240517	100700	33508810	8950	8950	8950	8950	0
510	20240517	100600	33508810	8950	8950	8950	8950	0
511	20240517	100500	33508810	8950	8950	8950	8950	1
512	20240517	100400	33499860	8950	8950	8950	8950	0
513	20240517	100300	33499860	8950	8950	8950	8950	2
514	20240517	100200	33481960	8950	8950	8950	8950	0
515	20240517	100100	33481960	8950	8950	8950	8950	1
516	20240517	100000	33473010	8950	8950	8950	8950	0
517	20240517	095900	33473010	8950	8950	8950	8950	0
518	20240517	095800	33473010	8950	8950	8950	8950	150
519	20240517	095700	32130510	8950	8950	8950	8950	30
520	20240517	095600	31862010	8940	8940	8940	8940	0
521	20240517	095500	31862010	8940	8940	8940	8940	1
522	20240517	095400	31853070	8940	8940	8940	8940	39
523	20240517	095300	31504410	8940	8940	8940	8940	50
524	20240517	095200	31057410	8950	8950	8950	8950	0
525	20240517	095100	31057410	8950	8950	8950	8950	0
526	20240517	095000	31057410	8950	8950	8950	8950	1
527	20240517	094900	31048460	8950	8950	8950	8950	0
528	20240517	094800	31048460	8950	8950	8950	8950	0
529	20240517	094700	31048460	8950	8950	8950	8950	0
530	20240517	094600	31048460	8950	8950	8950	8950	0
531	20240517	094500	31048460	8950	8950	8950	8950	2
532	20240517	094400	31030560	8950	8940	8950	8940	6
533	20240517	094300	30976910	8940	8940	8940	8940	2
534	20240517	094200	30959030	8950	8940	8950	8940	3
535	20240517	094100	30932190	8950	8950	8950	8950	0
536	20240517	094000	30932190	8950	8940	8950	8940	3
537	20240517	093900	30905360	8950	8950	8950	8950	0
538	20240517	093800	30905360	8950	8940	8950	8940	8
539	20240517	093700	30833770	8950	8940	8950	8940	2
540	20240517	093600	30815880	8940	8950	8950	8930	115
541	20240517	093500	29786720	8960	8960	8960	8960	10
542	20240517	093400	29697120	8950	8950	8950	8950	0
543	20240517	093300	29697120	8950	8950	8950	8950	0
544	20240517	093200	29697120	8950	8950	8950	8950	10
545	20240517	093100	29607620	8950	8950	8950	8950	3
546	20240517	093000	29580770	8960	8960	8960	8960	4
547	20240517	092900	29544930	8960	8960	8960	8960	1
548	20240517	092800	29535970	8970	8970	8970	8970	0
549	20240517	092700	29535970	8970	8970	8970	8970	0
550	20240517	092600	29535970	8970	8970	8970	8970	0
551	20240517	092500	29535970	8970	8970	8970	8970	0
552	20240517	092400	29535970	8970	8970	8970	8970	0
553	20240517	092300	29535970	8970	8970	8970	8970	0
554	20240517	092200	29535970	8970	8970	8970	8970	0
555	20240517	092100	29535970	8970	8950	8970	8950	7
556	20240517	092000	29473260	8970	8950	8970	8950	8
557	20240517	091900	29401620	8950	8950	8950	8950	1
558	20240517	091800	29392670	8970	8930	8970	8930	22
559	20240517	091700	29196070	8930	8930	8930	8930	0
560	20240517	091600	29196070	8930	8940	8940	8930	84
561	20240517	091500	28445120	8940	8950	8970	8940	44
562	20240517	091400	28051660	8940	8940	8940	8940	1
563	20240517	091300	28042720	8980	8930	8980	8930	122
564	20240517	091200	26948710	8930	8920	8930	8920	21
565	20240517	091100	26761360	8920	8920	8920	8920	0
566	20240517	091000	26761360	8920	8930	8930	8920	602
567	20240517	090900	21386640	8920	8960	8960	8920	45
568	20240517	090800	20985020	8980	8850	8990	8850	145
569	20240517	090700	19682810	8990	8970	8990	8560	1289
570	20240517	090600	8330750	8970	8970	8970	8970	0
571	20240517	090500	8330750	8970	8970	8970	8970	25
572	20240517	090400	8106500	8980	8980	8980	8980	116
573	20240517	090300	7064820	8980	8980	8980	8980	0
574	20240517	090200	7064820	8980	9050	9050	8980	784
575	20240517	090100	0	9060	9060	9060	9060	0
576	20240517	090000	0	9060	9060	9060	9060	0