KissMeData/089970/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	195600	898031900	15920	15920	15920	15920	1547
3	20240509	195500	898031900	15920	15920	15920	15920	0
4	20240509	195400	898031900	15920	15920	15920	15920	0
5	20240509	195300	898031900	15920	15920	15920	15920	0
6	20240509	195200	898031900	15920	15920	15920	15920	0
7	20240509	195100	898031900	15920	15920	15920	15920	0
8	20240509	195000	898031900	15920	15920	15920	15920	0
9	20240509	194900	898031900	15920	15920	15920	15920	0
10	20240509	194800	898031900	15920	15920	15920	15920	0
11	20240509	194700	898031900	15920	15920	15920	15920	0
12	20240509	194600	898031900	15920	15920	15920	15920	0
13	20240509	194500	898031900	15920	15920	15920	15920	0
14	20240509	194400	898031900	15920	15920	15920	15920	0
15	20240509	194300	898031900	15920	15920	15920	15920	0
16	20240509	194200	898031900	15920	15920	15920	15920	0
17	20240509	194100	898031900	15920	15920	15920	15920	0
18	20240509	194000	898031900	15920	15920	15920	15920	0
19	20240509	193900	898031900	15920	15920	15920	15920	0
20	20240509	193800	898031900	15920	15920	15920	15920	0
21	20240509	193700	898031900	15920	15920	15920	15920	0
22	20240509	193600	898031900	15920	15920	15920	15920	0
23	20240509	193500	898031900	15920	15920	15920	15920	0
24	20240509	193400	898031900	15920	15920	15920	15920	0
25	20240509	193300	898031900	15920	15920	15920	15920	0
26	20240509	193200	898031900	15920	15920	15920	15920	0
27	20240509	193100	898031900	15920	15920	15920	15920	0
28	20240509	193000	898031900	15920	15920	15920	15920	0
29	20240509	192900	898031900	15920	15920	15920	15920	0
30	20240509	192800	898031900	15920	15920	15920	15920	0
31	20240509	192700	898031900	15920	15920	15920	15920	0
32	20240509	192600	898031900	15920	15920	15920	15920	1547
33	20240509	192500	898031900	15920	15920	15920	15920	0
34	20240509	192400	898031900	15920	15920	15920	15920	0
35	20240509	192300	898031900	15920	15920	15920	15920	0
36	20240509	192200	898031900	15920	15920	15920	15920	0
37	20240509	192100	898031900	15920	15920	15920	15920	0
38	20240509	192000	898031900	15920	15920	15920	15920	0
39	20240509	191900	898031900	15920	15920	15920	15920	0
40	20240509	191800	898031900	15920	15920	15920	15920	0
41	20240509	191700	898031900	15920	15920	15920	15920	0
42	20240509	191600	898031900	15920	15920	15920	15920	0
43	20240509	191500	898031900	15920	15920	15920	15920	0
44	20240509	191400	898031900	15920	15920	15920	15920	0
45	20240509	191300	898031900	15920	15920	15920	15920	0
46	20240509	191200	898031900	15920	15920	15920	15920	0
47	20240509	191100	898031900	15920	15920	15920	15920	0
48	20240509	191000	898031900	15920	15920	15920	15920	0
49	20240509	190900	898031900	15920	15920	15920	15920	0
50	20240509	190800	898031900	15920	15920	15920	15920	0
51	20240509	190700	898031900	15920	15920	15920	15920	0
52	20240509	190600	898031900	15920	15920	15920	15920	0
53	20240509	190500	898031900	15920	15920	15920	15920	0
54	20240509	190400	898031900	15920	15920	15920	15920	0
55	20240509	190300	898031900	15920	15920	15920	15920	0
56	20240509	190200	898031900	15920	15920	15920	15920	0
57	20240509	190100	898031900	15920	15920	15920	15920	0
58	20240509	190000	898031900	15920	15920	15920	15920	0
59	20240509	185900	898031900	15920	15920	15920	15920	0
60	20240509	185800	898031900	15920	15920	15920	15920	0
61	20240509	185700	898031900	15920	15920	15920	15920	0
62	20240509	185600	898031900	15920	15920	15920	15920	1547
63	20240509	185500	898031900	15920	15920	15920	15920	0
64	20240509	185400	898031900	15920	15920	15920	15920	0
65	20240509	185300	898031900	15920	15920	15920	15920	0
66	20240509	185200	898031900	15920	15920	15920	15920	0
67	20240509	185100	898031900	15920	15920	15920	15920	0
68	20240509	185000	898031900	15920	15920	15920	15920	0
69	20240509	184900	898031900	15920	15920	15920	15920	0
70	20240509	184800	898031900	15920	15920	15920	15920	0
71	20240509	184700	898031900	15920	15920	15920	15920	0
72	20240509	184600	898031900	15920	15920	15920	15920	0
73	20240509	184500	898031900	15920	15920	15920	15920	0
74	20240509	184400	898031900	15920	15920	15920	15920	0
75	20240509	184300	898031900	15920	15920	15920	15920	0
76	20240509	184200	898031900	15920	15920	15920	15920	0
77	20240509	184100	898031900	15920	15920	15920	15920	0
78	20240509	184000	898031900	15920	15920	15920	15920	0
79	20240509	183900	898031900	15920	15920	15920	15920	0
80	20240509	183800	898031900	15920	15920	15920	15920	0
81	20240509	183700	898031900	15920	15920	15920	15920	0
82	20240509	183600	898031900	15920	15920	15920	15920	0
83	20240509	183500	898031900	15920	15920	15920	15920	0
84	20240509	183400	898031900	15920	15920	15920	15920	0
85	20240509	183300	898031900	15920	15920	15920	15920	0
86	20240509	183200	898031900	15920	15920	15920	15920	0
87	20240509	183100	898031900	15920	15920	15920	15920	0
88	20240509	183000	898031900	15920	15920	15920	15920	0
89	20240509	182900	898031900	15920	15920	15920	15920	0
90	20240509	182800	898031900	15920	15920	15920	15920	0
91	20240509	182700	898031900	15920	15920	15920	15920	0
92	20240509	182600	898031900	15920	15920	15920	15920	1547
93	20240509	182500	898031900	15920	15920	15920	15920	0
94	20240509	182400	898031900	15920	15920	15920	15920	0
95	20240509	182300	898031900	15920	15920	15920	15920	0
96	20240509	182200	898031900	15920	15920	15920	15920	0
97	20240509	182100	898031900	15920	15920	15920	15920	0
98	20240509	182000	898031900	15920	15920	15920	15920	0
99	20240509	181900	898031900	15920	15920	15920	15920	0
100	20240509	181800	898031900	15920	15920	15920	15920	0
101	20240509	181700	898031900	15920	15920	15920	15920	0
102	20240509	181600	898031900	15920	15920	15920	15920	0
103	20240509	181500	898031900	15920	15920	15920	15920	0
104	20240509	181400	898031900	15920	15920	15920	15920	0
105	20240509	181300	898031900	15920	15920	15920	15920	0
106	20240509	181200	898031900	15920	15920	15920	15920	0
107	20240509	181100	898031900	15920	15920	15920	15920	0
108	20240509	181000	898031900	15920	15920	15920	15920	0
109	20240509	180900	898031900	15920	15920	15920	15920	0
110	20240509	180800	898031900	15920	15920	15920	15920	0
111	20240509	180700	898031900	15920	15920	15920	15920	0
112	20240509	180600	898031900	15920	15920	15920	15920	0
113	20240509	180500	898031900	15920	15920	15920	15920	0
114	20240509	180400	898031900	15920	15920	15920	15920	0
115	20240509	180300	898031900	15920	15920	15920	15920	0
116	20240509	180200	898031900	15920	15920	15920	15920	0
117	20240509	180100	898031900	15920	15920	15920	15920	0
118	20240509	180000	898031900	15920	15920	15920	15920	0
119	20240509	175900	898031900	15920	15920	15920	15920	0
120	20240509	175800	898031900	15920	15920	15920	15920	0
121	20240509	175700	898031900	15920	15920	15920	15920	0
122	20240509	175600	898031900	15920	15920	15920	15920	1547
123	20240509	175500	898031900	15920	15920	15920	15920	0
124	20240509	175400	898031900	15920	15920	15920	15920	0
125	20240509	175300	898031900	15920	15920	15920	15920	0
126	20240509	175200	898031900	15920	15920	15920	15920	0
127	20240509	175100	898031900	15920	15920	15920	15920	0
128	20240509	175000	898031900	15920	15920	15920	15920	0
129	20240509	174900	898031900	15920	15920	15920	15920	0
130	20240509	174800	898031900	15920	15920	15920	15920	0
131	20240509	174700	898031900	15920	15920	15920	15920	0
132	20240509	174600	898031900	15920	15920	15920	15920	0
133	20240509	174500	898031900	15920	15920	15920	15920	0
134	20240509	174400	898031900	15920	15920	15920	15920	0
135	20240509	174300	898031900	15920	15920	15920	15920	0
136	20240509	174200	898031900	15920	15920	15920	15920	0
137	20240509	174100	898031900	15920	15920	15920	15920	0
138	20240509	174000	898031900	15920	15920	15920	15920	0
139	20240509	173900	898031900	15920	15920	15920	15920	0
140	20240509	173800	898031900	15920	15920	15920	15920	0
141	20240509	173700	898031900	15920	15920	15920	15920	0
142	20240509	173600	898031900	15920	15920	15920	15920	0
143	20240509	173500	898031900	15920	15920	15920	15920	0
144	20240509	173400	898031900	15920	15920	15920	15920	0
145	20240509	173300	898031900	15920	15920	15920	15920	0
146	20240509	173200	898031900	15920	15920	15920	15920	0
147	20240509	173100	898031900	15920	15920	15920	15920	0
148	20240509	173000	898031900	15920	15920	15920	15920	0
149	20240509	172900	898031900	15920	15920	15920	15920	0
150	20240509	172800	898031900	15920	15920	15920	15920	0
151	20240509	172700	898031900	15920	15920	15920	15920	0
152	20240509	172600	898031900	15920	15920	15920	15920	1547
153	20240509	172500	898031900	15920	15920	15920	15920	0
154	20240509	172400	898031900	15920	15920	15920	15920	0
155	20240509	172300	898031900	15920	15920	15920	15920	0
156	20240509	172200	898031900	15920	15920	15920	15920	0
157	20240509	172100	898031900	15920	15920	15920	15920	0
158	20240509	172000	898031900	15920	15920	15920	15920	0
159	20240509	171900	898031900	15920	15920	15920	15920	0
160	20240509	171800	898031900	15920	15920	15920	15920	0
161	20240509	171700	898031900	15920	15920	15920	15920	0
162	20240509	171600	898031900	15920	15920	15920	15920	0
163	20240509	171500	898031900	15920	15920	15920	15920	0
164	20240509	171400	898031900	15920	15920	15920	15920	0
165	20240509	171300	898031900	15920	15920	15920	15920	0
166	20240509	171200	898031900	15920	15920	15920	15920	0
167	20240509	171100	898031900	15920	15920	15920	15920	0
168	20240509	171000	898031900	15920	15920	15920	15920	0
169	20240509	170900	898031900	15920	15920	15920	15920	0
170	20240509	170800	898031900	15920	15920	15920	15920	0
171	20240509	170700	898031900	15920	15920	15920	15920	0
172	20240509	170600	898031900	15920	15920	15920	15920	0
173	20240509	170500	898031900	15920	15920	15920	15920	0
174	20240509	170400	898031900	15920	15920	15920	15920	0
175	20240509	170300	898031900	15920	15920	15920	15920	0
176	20240509	170200	898031900	15920	15920	15920	15920	0
177	20240509	170100	898031900	15920	15920	15920	15920	0
178	20240509	170000	898031900	15920	15920	15920	15920	0
179	20240509	165900	898031900	15920	15920	15920	15920	0
180	20240509	165800	898031900	15920	15920	15920	15920	0
181	20240509	165700	898031900	15920	15920	15920	15920	0
182	20240509	165600	898031900	15920	15920	15920	15920	1547
183	20240509	165500	898031900	15920	15920	15920	15920	0
184	20240509	165400	898031900	15920	15920	15920	15920	0
185	20240509	165300	898031900	15920	15920	15920	15920	0
186	20240509	165200	898031900	15920	15920	15920	15920	0
187	20240509	165100	898031900	15920	15920	15920	15920	0
188	20240509	165000	898031900	15920	15920	15920	15920	0
189	20240509	164900	898031900	15920	15920	15920	15920	0
190	20240509	164800	898031900	15920	15920	15920	15920	0
191	20240509	164700	898031900	15920	15920	15920	15920	0
192	20240509	164600	898031900	15920	15920	15920	15920	0
193	20240509	164500	898031900	15920	15920	15920	15920	0
194	20240509	164400	898031900	15920	15920	15920	15920	0
195	20240509	164300	898031900	15920	15920	15920	15920	0
196	20240509	164200	898031900	15920	15920	15920	15920	0
197	20240509	164100	898031900	15920	15920	15920	15920	0
198	20240509	164000	898031900	15920	15920	15920	15920	0
199	20240509	163900	898031900	15920	15920	15920	15920	0
200	20240509	163800	898031900	15920	15920	15920	15920	0
201	20240509	163700	898031900	15920	15920	15920	15920	0
202	20240509	163600	898031900	15920	15920	15920	15920	0
203	20240509	163500	898031900	15920	15920	15920	15920	0
204	20240509	163400	898031900	15920	15920	15920	15920	0
205	20240509	163300	898031900	15920	15920	15920	15920	0
206	20240509	163200	898031900	15920	15920	15920	15920	0
207	20240509	163100	898031900	15920	15920	15920	15920	0
208	20240509	163000	898031900	15920	15920	15920	15920	0
209	20240509	162900	898031900	15920	15920	15920	15920	0
210	20240509	162800	898031900	15920	15920	15920	15920	0
211	20240509	162700	898031900	15920	15920	15920	15920	0
212	20240509	162600	898031900	15920	15920	15920	15920	1547
213	20240509	162500	898031900	15920	15920	15920	15920	0
214	20240509	162400	898031900	15920	15920	15920	15920	0
215	20240509	162300	898031900	15920	15920	15920	15920	0
216	20240509	162200	898031900	15920	15920	15920	15920	0
217	20240509	162100	898031900	15920	15920	15920	15920	0
218	20240509	162000	898031900	15920	15920	15920	15920	0
219	20240509	161900	898031900	15920	15920	15920	15920	0
220	20240509	161800	898031900	15920	15920	15920	15920	0
221	20240509	161700	898031900	15920	15920	15920	15920	0
222	20240509	161600	898031900	15920	15920	15920	15920	0
223	20240509	161500	898031900	15920	15920	15920	15920	0
224	20240509	161400	898031900	15920	15920	15920	15920	0
225	20240509	161300	898031900	15920	15920	15920	15920	0
226	20240509	161200	898031900	15920	15920	15920	15920	0
227	20240509	161100	898031900	15920	15920	15920	15920	0
228	20240509	161000	898031900	15920	15920	15920	15920	0
229	20240509	160900	898031900	15920	15920	15920	15920	0
230	20240509	160800	898031900	15920	15920	15920	15920	0
231	20240509	160700	898031900	15920	15920	15920	15920	0
232	20240509	160600	898031900	15920	15920	15920	15920	0
233	20240509	160500	898031900	15920	15920	15920	15920	0
234	20240509	160400	898031900	15920	15920	15920	15920	0
235	20240509	160300	898031900	15920	15920	15920	15920	0
236	20240509	160200	898031900	15920	15920	15920	15920	0
237	20240509	160100	898031900	15920	15920	15920	15920	0
238	20240509	160000	898031900	15920	15920	15920	15920	0
239	20240509	155900	898031900	15920	15920	15920	15920	0
240	20240509	155800	898031900	15920	15920	15920	15920	0
241	20240509	155700	898031900	15920	15920	15920	15920	0
242	20240509	155600	898031900	15920	15920	15920	15920	1547
243	20240509	155500	898031900	15920	15920	15920	15920	0
244	20240509	155400	898031900	15920	15920	15920	15920	0
245	20240509	155300	898031900	15920	15920	15920	15920	0
246	20240509	155200	898031900	15920	15920	15920	15920	0
247	20240509	155100	898031900	15920	15920	15920	15920	0
248	20240509	155000	898031900	15920	15920	15920	15920	0
249	20240509	154900	898031900	15920	15920	15920	15920	0
250	20240509	154800	898031900	15920	15920	15920	15920	0
251	20240509	154700	898031900	15920	15920	15920	15920	0
252	20240509	154600	898031900	15920	15920	15920	15920	0
253	20240509	154500	898031900	15920	15920	15920	15920	0
254	20240509	154400	898031900	15920	15920	15920	15920	0
255	20240509	154300	898031900	15920	15920	15920	15920	0
256	20240509	154200	898031900	15920	15920	15920	15920	0
257	20240509	154100	898031900	15920	15920	15920	15920	0
258	20240509	154000	898031900	15920	15920	15920	15920	0
259	20240509	153900	898031900	15920	15920	15920	15920	0
260	20240509	153800	898031900	15920	15920	15920	15920	0
261	20240509	153700	898031900	15920	15920	15920	15920	0
262	20240509	153600	898031900	15920	15920	15920	15920	0
263	20240509	153500	898031900	15920	15920	15920	15920	0
264	20240509	153400	898031900	15920	15920	15920	15920	0
265	20240509	153300	898031900	15920	15920	15920	15920	0
266	20240509	153200	898031900	15920	15920	15920	15920	0
267	20240509	153100	898031900	15920	15920	15920	15920	0
268	20240509	153000	898031900	15920	15920	15920	15920	1547
269	20240509	152900	873403660	15930	15930	15930	15930	0
270	20240509	152800	873403660	15930	15930	15930	15930	0
271	20240509	152700	873403660	15930	15930	15930	15930	0
272	20240509	152600	873403660	15930	15930	15930	15930	0
273	20240509	152500	873403660	15930	15930	15930	15930	0
274	20240509	152400	873403660	15930	15930	15930	15930	0
275	20240509	152300	873403660	15930	15930	15930	15930	0
276	20240509	152200	873403660	15930	15930	15930	15930	0
277	20240509	152100	873403660	15930	15930	15930	15930	0
278	20240509	152000	873403660	15930	15930	15930	15930	0
279	20240509	151900	873403660	15930	15930	15930	15930	64
280	20240509	151800	872384140	15860	15850	15860	15850	14
281	20240509	151700	872162200	15910	15860	15930	15850	981
282	20240509	151600	856580650	15850	15870	15870	15850	813
283	20240509	151500	843686560	15870	15900	15900	15860	47
284	20240509	151400	842939950	15900	15930	15930	15860	52
285	20240509	151300	842113820	15940	15860	15940	15860	190
286	20240509	151200	839096100	15850	15870	15870	15850	99
287	20240509	151100	837526570	15870	15900	15940	15870	313
288	20240509	151000	832543340	15920	15850	15920	15850	118
289	20240509	150900	830667570	15850	15860	15860	15850	155
290	20240509	150800	828210520	15860	15870	15870	15860	26
291	20240509	150700	827798110	15870	15850	15870	15850	166
292	20240509	150600	825165690	15860	15860	15860	15860	19
293	20240509	150500	824864350	15860	15850	15860	15850	27
294	20240509	150400	824436300	15860	15850	15860	15850	242
295	20240509	150300	820598340	15850	15850	15850	15850	59
296	20240509	150200	819663190	15850	15850	15860	15850	21
297	20240509	150100	819330290	15850	15850	15850	15850	33
298	20240509	150000	818807240	15850	15850	15850	15840	82
299	20240509	145900	817508190	15850	15830	15850	15830	223
300	20240509	145800	813975420	15830	15840	15840	15830	131
301	20240509	145700	811901510	15830	15830	15830	15830	80
302	20240509	145600	810635110	15830	15820	15830	15820	89
303	20240509	145500	809226350	15820	15820	15820	15810	98
304	20240509	145400	807676610	15830	15810	15830	15810	97
305	20240509	145300	806142760	15810	15830	15860	15810	80
306	20240509	145200	804877240	15830	15820	15830	15810	56
307	20240509	145100	803991300	15820	15830	15830	15820	51
308	20240509	145000	803184430	15820	15820	15820	15820	46
309	20240509	144900	802456710	15810	15820	15820	15810	56
310	20240509	144800	801571120	15820	15830	15830	15820	148
311	20240509	144700	799229460	15820	15830	15830	15820	88
312	20240509	144600	797836610	15820	15820	15820	15820	145
313	20240509	144500	795542710	15820	15830	15830	15820	359
314	20240509	144400	789863170	15830	15830	15830	15830	345
315	20240509	144300	784401820	15830	15850	15850	15830	446
316	20240509	144200	777335640	15850	15850	15850	15850	49
317	20240509	144100	776558990	15850	15860	15860	15850	243
318	20240509	144000	772705580	15860	15880	15880	15860	548
319	20240509	143900	764012320	15870	15870	15880	15870	79
320	20240509	143800	762758340	15870	15870	15870	15870	20
321	20240509	143700	762440940	15870	15870	15870	15870	10
322	20240509	143600	762282240	15870	15880	15880	15870	13
323	20240509	143500	762075820	15870	15870	15870	15870	11
324	20240509	143400	761901250	15870	15870	15870	15870	21
325	20240509	143300	761567980	15870	15860	15870	15860	123
326	20240509	143200	759617110	15860	15890	15890	15860	116
327	20240509	143100	757775510	15900	15900	15900	15900	15
328	20240509	143000	757537010	15900	15890	15900	15880	165
329	20240509	142900	754915160	15900	15900	15900	15900	305
330	20240509	142800	750065660	15900	15910	15910	15900	10
331	20240509	142700	749906610	15900	15900	15900	15900	137
332	20240509	142600	747728310	15900	15900	15900	15900	11
333	20240509	142500	747553410	15900	15900	15900	15900	10
334	20240509	142400	747394410	15900	15900	15910	15900	23
335	20240509	142300	747028660	15900	15900	15900	15900	10
336	20240509	142200	746869660	15900	15900	15900	15900	11
337	20240509	142100	746694760	15900	15920	15920	15900	81
338	20240509	142000	745405970	15920	15910	15920	15910	19
339	20240509	141900	745103600	15910	15910	15910	15910	10
340	20240509	141800	744944500	15910	15910	15910	15910	13
341	20240509	141700	744737670	15910	15910	15920	15910	170
342	20240509	141600	742032910	15910	15910	15910	15910	12
343	20240509	141500	741841990	15910	15910	15950	15900	15
344	20240509	141400	741603420	15910	15910	15910	15910	20
345	20240509	141300	741285220	15900	15900	15900	15900	10
346	20240509	141200	741126220	15900	15900	15950	15900	18
347	20240509	141100	740839770	15910	15910	15910	15910	21
348	20240509	141000	740505660	15910	15910	15910	15910	11
349	20240509	140900	740330650	15900	15900	15900	15900	13
350	20240509	140800	740123950	15910	15910	15910	15910	10
351	20240509	140700	739964850	15910	15910	15910	15910	21
352	20240509	140600	739630740	15910	15960	15960	15910	18
353	20240509	140500	739344260	15910	15920	15920	15910	25
354	20240509	140400	738946490	15950	15950	15950	15950	7
355	20240509	140300	738834840	15950	15950	15950	15950	12
356	20240509	140200	738643440	15950	15960	15960	15950	15
357	20240509	140100	738404140	15960	15960	15960	15960	21
358	20240509	140000	738068980	15960	15960	15960	15960	32
359	20240509	135900	737558260	16010	16010	16010	16010	0
360	20240509	135800	737558260	16010	15990	16010	15990	34
361	20240509	135700	737014560	15990	15960	15990	15950	33
362	20240509	135600	736488080	15960	15960	15960	15960	21
363	20240509	135500	736152920	15960	15960	15960	15960	11
364	20240509	135400	735977360	15960	15950	16010	15950	35
365	20240509	135300	735419040	16010	16010	16010	16010	0
366	20240509	135200	735419040	16010	16000	16010	16000	13
367	20240509	135100	735211020	16010	15960	16010	15950	50
368	20240509	135000	734411250	15950	15970	15970	15950	12
369	20240509	134900	734219710	15960	15960	15960	15960	21
370	20240509	134800	733884550	15960	15960	15960	15960	88
371	20240509	134700	732480070	16000	16010	16010	15980	14
372	20240509	134600	732256280	15940	15940	15940	15940	10
373	20240509	134500	732096880	15940	15940	15940	15940	52
374	20240509	134400	731268000	15990	15990	15990	15990	64
375	20240509	134300	730244640	15980	15980	15980	15980	10
376	20240509	134200	730084840	15980	15940	15980	15940	383
377	20240509	134100	723966860	15950	15950	15950	15950	0
378	20240509	134000	723966860	15950	15940	15950	15940	276
379	20240509	133900	719564670	15930	15930	15930	15930	2
380	20240509	133800	719532810	15930	15930	15930	15930	0
381	20240509	133700	719532810	15930	15930	15930	15930	0
382	20240509	133600	719532810	15930	15950	15950	15930	135
383	20240509	133500	717380890	15950	15940	15950	15940	62
384	20240509	133400	716392600	15940	15940	15940	15940	1
385	20240509	133300	716376660	15950	15940	15950	15940	3
386	20240509	133200	716328830	15940	15940	15940	15940	5
387	20240509	133100	716249130	15930	15930	15930	15930	0
388	20240509	133000	716249130	15930	15930	15930	15930	4
389	20240509	132900	716185410	15920	15920	15920	15920	0
390	20240509	132800	716185410	15920	15920	15920	15920	1
391	20240509	132700	716169490	15920	15920	15920	15920	2
392	20240509	132600	716137650	15920	15920	15920	15920	11
393	20240509	132500	715962530	15920	15920	15920	15920	1
394	20240509	132400	715946610	15910	15910	15910	15910	2
395	20240509	132300	715914790	15950	15950	15950	15950	0
396	20240509	132200	715914790	15950	15950	15950	15950	1
397	20240509	132100	715898840	15910	15940	15940	15910	8
398	20240509	132000	715771380	15940	15940	15940	15940	0
399	20240509	131900	715771380	15940	15950	15950	15940	123
400	20240509	131800	713810750	15940	15940	15940	15940	78
401	20240509	131700	712567430	15920	15930	15930	15920	68
402	20240509	131600	711484820	15930	15930	15930	15930	0
403	20240509	131500	711484820	15930	15930	15930	15930	492
404	20240509	131400	703647260	15930	15930	15930	15930	0
405	20240509	131300	703647260	15930	15940	15940	15930	304
406	20240509	131200	698802300	15940	15940	15940	15940	2
407	20240509	131100	698770420	15950	15950	15950	15950	0
408	20240509	131000	698770420	15950	15950	15950	15950	0
409	20240509	130900	698770420	15950	15940	15950	15930	265
410	20240509	130800	694545270	15940	15940	15940	15940	0
411	20240509	130700	694545270	15940	15930	15940	15930	11
412	20240509	130600	694369940	15930	15930	15940	15930	58
413	20240509	130500	693445940	15930	15930	15930	15930	1
414	20240509	130400	693430010	15940	15950	15950	15940	108
415	20240509	130300	691708420	15950	15930	15950	15930	22
416	20240509	130200	691357940	15930	15930	15930	15930	1
417	20240509	130100	691342010	15890	15890	15890	15890	0
418	20240509	130000	691342010	15890	15890	15890	15890	3
419	20240509	125900	691294340	15920	15950	15950	15920	938
420	20240509	125800	676344600	15970	15980	15980	15970	141
421	20240509	125700	674092770	15970	15970	15970	15970	2
422	20240509	125600	674060830	15980	15980	15980	15980	0
423	20240509	125500	674060830	15980	15970	15980	15970	6
424	20240509	125400	673964960	15970	15970	15970	15970	3
425	20240509	125300	673917050	15970	15970	15970	15970	0
426	20240509	125200	673917050	15970	15970	15970	15970	0
427	20240509	125100	673917050	15970	15980	15980	15970	6
428	20240509	125000	673821190	15970	15970	15970	15970	0
429	20240509	124900	673821190	15970	15970	15970	15970	0
430	20240509	124800	673821190	15970	15980	15980	15970	20
431	20240509	124700	673501620	15980	15960	15980	15960	84
432	20240509	124600	672160960	15960	15960	15960	15960	26
433	20240509	124500	671746000	15950	15960	15960	15950	12
434	20240509	124400	671554500	15950	15950	15950	15950	1
435	20240509	124300	671538550	15960	15960	15960	15960	5
436	20240509	124200	671458750	15940	15940	15940	15940	2
437	20240509	124100	671426870	15940	15940	15940	15940	10
438	20240509	124000	671267470	15940	15940	15940	15940	1
439	20240509	123900	671251530	15880	15880	15880	15880	2
440	20240509	123800	671219770	15880	15880	15880	15880	1
441	20240509	123700	671203890	15890	15870	15890	15870	223
442	20240509	123600	667663230	15870	15870	15870	15850	194
443	20240509	123500	664584610	15870	15870	15870	15870	51
444	20240509	123400	663775240	15870	15870	15870	15870	2
445	20240509	123300	663743500	15850	15860	15860	15850	46
446	20240509	123200	663013970	15860	15860	15860	15860	5
447	20240509	123100	662934670	15860	15860	15860	15860	140
448	20240509	123000	660714270	15860	15860	15860	15860	4
449	20240509	122900	660650830	15860	15860	15860	15860	1
450	20240509	122800	660634970	15850	15850	15850	15850	0
451	20240509	122700	660634970	15850	15850	15850	15850	2
452	20240509	122600	660603270	15850	15850	15850	15850	0
453	20240509	122500	660603270	15850	15850	15850	15850	14
454	20240509	122400	660381370	15840	15840	15840	15840	2
455	20240509	122300	660349690	15840	15840	15840	15840	101
456	20240509	122200	658749850	15840	15840	15840	15840	0
457	20240509	122100	658749850	15840	15850	15850	15840	7
458	20240509	122000	658638920	15840	15840	15840	15840	0
459	20240509	121900	658638920	15840	15840	15840	15840	1
460	20240509	121800	658623080	15840	15840	15840	15840	2
461	20240509	121700	658591400	15850	15850	15850	15850	4
462	20240509	121600	658528000	15840	15840	15840	15840	0
463	20240509	121500	658528000	15840	15840	15840	15840	2
464	20240509	121400	658496320	15840	15840	15840	15840	13
465	20240509	121300	658290400	15840	15830	15840	15830	526
466	20240509	121200	649963770	15830	15830	15830	15830	2
467	20240509	121100	649932110	15840	15840	15840	15840	0
468	20240509	121000	649932110	15840	15840	15840	15840	58
469	20240509	120900	649013390	15840	15850	15850	15840	188
470	20240509	120800	646035450	15860	15860	15860	15860	0
471	20240509	120700	646035450	15860	15860	15860	15860	287
472	20240509	120600	641483630	15860	15860	15860	15860	2
473	20240509	120500	641451910	15850	15850	15850	15850	0
474	20240509	120400	641451910	15850	15850	15850	15850	0
475	20240509	120300	641451910	15850	15850	15850	15850	2
476	20240509	120200	641420210	15850	15850	15850	15850	1
477	20240509	120100	641404360	15840	15840	15840	15840	0
478	20240509	120000	641404360	15840	15840	15840	15840	5
479	20240509	115900	641325160	15830	15830	15830	15830	0
480	20240509	115800	641325160	15830	15830	15830	15830	1
481	20240509	115700	641309330	15840	15840	15840	15840	11
482	20240509	115600	641135090	15830	15830	15830	15830	0
483	20240509	115500	641135090	15830	15830	15830	15830	0
484	20240509	115400	641135090	15830	15830	15830	15830	2
485	20240509	115300	641103430	15830	15830	15830	15830	0
486	20240509	115200	641103430	15830	15830	15830	15830	1
487	20240509	115100	641087600	15830	15830	15830	15830	2
488	20240509	115000	641055940	15890	15890	15890	15890	24
489	20240509	114900	640674580	15820	15820	15820	15820	0
490	20240509	114800	640674580	15820	15820	15820	15820	6
491	20240509	114700	640579660	15820	15890	15890	15820	34
492	20240509	114600	640041710	15810	15810	15810	15810	0
493	20240509	114500	640041710	15810	15810	15810	15810	2
494	20240509	114400	640010090	15810	15810	15820	15810	379
495	20240509	114300	634018060	15810	15830	15830	15810	1000
496	20240509	114200	618199000	15820	15820	15820	15820	2
497	20240509	114100	618167360	15820	15820	15820	15820	0
498	20240509	114000	618167360	15820	15860	15860	15820	840
499	20240509	113900	604867650	15850	15850	15850	15850	2
500	20240509	113800	604835950	15850	15850	15850	15850	0
501	20240509	113700	604835950	15850	15880	15880	15850	5
502	20240509	113600	604756580	15890	15900	15900	15890	6
503	20240509	113500	604661190	15900	15930	15930	15900	83
504	20240509	113400	603341070	15930	15930	15930	15930	0
505	20240509	113300	603341070	15930	15930	15930	15930	3
506	20240509	113200	603293280	15930	15960	15960	15930	1229
507	20240509	113100	583701360	15960	15960	15960	15960	0
508	20240509	113000	583701360	15960	15970	15970	15960	205
509	20240509	112900	580427540	15980	15980	15980	15980	5
510	20240509	112800	580347640	15970	15970	15970	15970	0
511	20240509	112700	580347640	15970	15970	15970	15970	3
512	20240509	112600	580299730	15980	15980	15980	15980	0
513	20240509	112500	580299730	15980	15970	15980	15970	9
514	20240509	112400	580155920	15970	15970	15970	15970	1
515	20240509	112300	580139950	15960	15960	15960	15960	1
516	20240509	112200	580123990	15960	15960	15960	15960	0
517	20240509	112100	580123990	15960	15970	15970	15960	6
518	20240509	112000	580028190	15960	15960	15960	15960	0
519	20240509	111900	580028190	15960	15960	15960	15960	1
520	20240509	111800	580012230	15960	15970	15970	15960	98
521	20240509	111700	578447190	15980	15970	15980	15970	6
522	20240509	111600	578351320	15970	15970	15970	15970	158
523	20240509	111500	575828060	15970	15970	15970	15970	2
524	20240509	111400	575796120	15970	15970	15970	15970	1
525	20240509	111300	575780150	15950	15950	15950	15950	0
526	20240509	111200	575780150	15950	15950	15950	15950	4
527	20240509	111100	575716350	15930	15930	15930	15930	0
528	20240509	111000	575716350	15930	15930	15930	15930	2
529	20240509	110900	575684490	15930	15930	15930	15930	0
530	20240509	110800	575684490	15930	15930	15930	15930	0
531	20240509	110700	575684490	15930	15930	15930	15930	19
532	20240509	110600	575381820	15920	15920	15920	15920	1
533	20240509	110500	575365900	15980	15980	15980	15980	0
534	20240509	110400	575365900	15980	15920	15980	15920	4
535	20240509	110300	575302160	15980	15980	15980	15980	1
536	20240509	110200	575286180	15900	15900	15900	15900	1
537	20240509	110100	575270280	15900	15900	15900	15900	2
538	20240509	110000	575238480	15900	15900	15900	15900	14
539	20240509	105900	575015880	15900	15880	15900	15880	655
540	20240509	105800	564603410	15860	15860	15860	15860	3
541	20240509	105700	564555830	15860	15860	15860	15860	0
542	20240509	105600	564555830	15860	15840	15860	15840	209
543	20240509	105500	561241110	15870	15860	15870	15860	15
544	20240509	105400	561003090	15860	15880	15880	15860	6
545	20240509	105300	560907910	15880	15880	15880	15880	0
546	20240509	105200	560907910	15880	15840	15880	15840	11
547	20240509	105100	560733350	15840	15840	15840	15840	0
548	20240509	105000	560733350	15840	15840	15840	15840	1
549	20240509	104900	560717510	15840	15820	15840	15820	664
550	20240509	104800	550200670	15830	15830	15830	15830	285
551	20240509	104700	545689120	15820	15830	15830	15820	21
552	20240509	104600	545356700	15820	15810	15820	15800	539
553	20240509	104500	536835850	15820	15870	15870	15820	1499
554	20240509	104400	513082740	15850	15850	15850	15850	0
555	20240509	104300	513082740	15850	15880	15880	15850	229
556	20240509	104200	509451230	15880	15920	15920	15870	4770
557	20240509	104100	433606390	15920	15920	15920	15920	128
558	20240509	104000	431568630	15920	15930	15930	15920	918
559	20240509	103900	416952680	15930	15930	15930	15930	0
560	20240509	103800	416952680	15930	15930	15930	15930	12
561	20240509	103700	416761520	15930	15950	15950	15930	206
562	20240509	103600	413479200	15960	15950	15960	15950	9
563	20240509	103500	413335610	15970	15970	15970	15970	209
564	20240509	103400	409997880	15970	15970	15970	15970	3
565	20240509	103300	409949970	15970	15970	15980	15970	22
566	20240509	103200	409598580	15970	15970	15970	15970	2
567	20240509	103100	409566640	15970	15990	15990	15950	2938
568	20240509	103000	362682300	15990	15990	15990	15990	0
569	20240509	102900	362682300	15990	15990	15990	15990	5
570	20240509	102800	362602350	15980	16000	16000	15980	1369
571	20240509	102700	340718730	16000	16000	16000	16000	1
572	20240509	102600	340702730	16000	16000	16000	16000	0
573	20240509	102500	340702730	16000	16060	16060	16000	672
574	20240509	102400	329941500	16060	16060	16060	16060	0
575	20240509	102300	329941500	16060	16060	16060	16060	0
576	20240509	102200	329941500	16060	16060	16060	16060	2
577	20240509	102100	329909380	16060	16070	16070	16060	81
578	20240509	102000	328608210	16070	16070	16070	16070	1
579	20240509	101900	328592140	16070	16070	16070	16070	2
580	20240509	101800	328560000	16070	16070	16070	16070	1
581	20240509	101700	328543930	16070	16070	16070	16070	0
582	20240509	101600	328543930	16070	16090	16090	16060	5
583	20240509	101500	328463560	16020	16020	16020	16020	0
584	20240509	101400	328463560	16020	16020	16020	16020	0
585	20240509	101300	328463560	16020	16020	16020	16020	2
586	20240509	101200	328431520	16010	16010	16010	16010	0
587	20240509	101100	328431520	16010	16010	16010	16010	0
588	20240509	101000	328431520	16010	16110	16110	16010	4
589	20240509	100900	328367380	16110	16110	16110	16110	1
590	20240509	100800	328351270	16010	16010	16010	16010	0
591	20240509	100700	328351270	16010	16010	16010	16010	108
592	20240509	100600	326622190	16000	16000	16000	16000	14
593	20240509	100500	326398190	16000	16000	16000	16000	0
594	20240509	100400	326398190	16000	16060	16060	16000	9
595	20240509	100300	326253870	16050	16050	16050	16050	0
596	20240509	100200	326253870	16050	16050	16050	16050	0
597	20240509	100100	326253870	16050	16050	16050	16020	589
598	20240509	100000	316815800	16050	16060	16060	16050	58
599	20240509	095900	315884860	16060	16060	16060	16060	1
600	20240509	095800	315868800	16060	16060	16060	16060	0
601	20240509	095700	315868800	16060	16060	16060	16060	499
602	20240509	095600	307854860	16070	16080	16080	16070	111
603	20240509	095500	306071040	16160	16160	16160	16160	1
604	20240509	095400	306054880	16160	16160	16160	16160	0
605	20240509	095300	306054880	16160	16080	16160	16070	13
606	20240509	095200	305845660	16160	16160	16160	16160	1
607	20240509	095100	305829500	16070	16070	16070	16070	1
608	20240509	095000	305813430	16160	16160	16160	16160	137
609	20240509	094900	303599510	16160	16160	16160	16160	1
610	20240509	094800	303583350	16170	16170	16170	16170	632
611	20240509	094700	293363910	16170	16170	16170	16170	15
612	20240509	094600	293121360	16050	16050	16050	16050	0
613	20240509	094500	293121360	16050	16070	16100	16050	1961
614	20240509	094400	261606070	16070	16070	16070	16070	8
615	20240509	094300	261477510	16070	16070	16070	16070	0
616	20240509	094200	261477510	16070	16070	16070	16070	188
617	20240509	094100	258456350	15990	15990	15990	15990	41
618	20240509	094000	257800760	16080	16080	16080	16080	0
619	20240509	093900	257800760	16080	16080	16080	16080	0
620	20240509	093800	257800760	16080	16080	16080	16080	6
621	20240509	093700	257704280	15980	16000	16000	15980	1280
622	20240509	093600	237233980	15970	15970	15970	15970	1060
623	20240509	093500	220305780	15970	15970	15970	15950	704
624	20240509	093400	209072440	15970	15970	15970	15960	1936
625	20240509	093300	178160520	15970	15980	15990	15970	299
626	20240509	093200	173383680	15980	15980	15980	15980	10
627	20240509	093100	173223880	15970	16030	16040	15970	1723
628	20240509	093000	145637910	16050	16070	16070	16050	234
629	20240509	092900	141880110	16060	16060	16060	16060	0
630	20240509	092800	141880110	16060	16060	16060	16060	0
631	20240509	092700	141880110	16060	16070	16070	16060	1901
632	20240509	092600	111348560	16160	16070	16160	16060	108
633	20240509	092500	109613730	16060	16100	16100	16060	1517
634	20240509	092400	85200050	16090	16100	16100	16090	11
635	20240509	092300	85022960	16100	16100	16100	16100	5
636	20240509	092200	84942460	16100	16100	16100	16100	0
637	20240509	092100	84942460	16100	16100	16100	16100	100
638	20240509	092000	83332460	16100	16100	16100	16100	1
639	20240509	091900	83316360	16060	16060	16060	16060	0
640	20240509	091800	83316360	16060	16060	16060	16060	0
641	20240509	091700	83316360	16060	16060	16060	16060	1
642	20240509	091600	83300300	16160	16160	16160	16160	0
643	20240509	091500	83300300	16160	16160	16160	16160	0
644	20240509	091400	83300300	16160	16160	16160	16060	4
645	20240509	091300	83235810	16160	16080	16160	16080	50
646	20240509	091200	82430630	16030	16030	16040	16030	301
647	20240509	091100	77605500	16010	16150	16150	16010	3070
648	20240509	091000	28210460	16130	16140	16140	16130	509
649	20240509	090900	19999030	16160	16160	16160	16160	107
650	20240509	090800	18269910	16160	16180	16180	16160	500
651	20240509	090700	10188730	16180	16180	16180	16180	2
652	20240509	090600	10156370	16160	16160	16160	16160	195
653	20240509	090500	7005170	16160	16160	16160	16160	0
654	20240509	090400	7005170	16160	16150	16160	16150	27
655	20240509	090300	6568860	16280	16280	16280	16280	2
656	20240509	090200	6536300	16300	16300	16300	16300	0
657	20240509	090100	6536300	16300	16300	16300	16300	0
658	20240509	090000	6536300	16300	16300	16300	16300	401