KissMeData/084730/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	195300	445666380	15890	15890	15890	15890	125
3	20240513	195200	445666380	15890	15890	15890	15890	0
4	20240513	195100	445666380	15890	15890	15890	15890	0
5	20240513	195000	445666380	15890	15890	15890	15890	0
6	20240513	194900	445666380	15890	15890	15890	15890	0
7	20240513	194800	445666380	15890	15890	15890	15890	0
8	20240513	194700	445666380	15890	15890	15890	15890	0
9	20240513	194600	445666380	15890	15890	15890	15890	0
10	20240513	194500	445666380	15890	15890	15890	15890	0
11	20240513	194400	445666380	15890	15890	15890	15890	0
12	20240513	194300	445666380	15890	15890	15890	15890	0
13	20240513	194200	445666380	15890	15890	15890	15890	0
14	20240513	194100	445666380	15890	15890	15890	15890	0
15	20240513	194000	445666380	15890	15890	15890	15890	0
16	20240513	193900	445666380	15890	15890	15890	15890	0
17	20240513	193800	445666380	15890	15890	15890	15890	0
18	20240513	193700	445666380	15890	15890	15890	15890	0
19	20240513	193600	445666380	15890	15890	15890	15890	0
20	20240513	193500	445666380	15890	15890	15890	15890	0
21	20240513	193400	445666380	15890	15890	15890	15890	0
22	20240513	193300	445666380	15890	15890	15890	15890	0
23	20240513	193200	445666380	15890	15890	15890	15890	0
24	20240513	193100	445666380	15890	15890	15890	15890	0
25	20240513	193000	445666380	15890	15890	15890	15890	0
26	20240513	192900	445666380	15890	15890	15890	15890	0
27	20240513	192800	445666380	15890	15890	15890	15890	0
28	20240513	192700	445666380	15890	15890	15890	15890	0
29	20240513	192600	445666380	15890	15890	15890	15890	0
30	20240513	192500	445666380	15890	15890	15890	15890	0
31	20240513	192400	445666380	15890	15890	15890	15890	0
32	20240513	192300	445666380	15890	15890	15890	15890	125
33	20240513	192200	445666380	15890	15890	15890	15890	0
34	20240513	192100	445666380	15890	15890	15890	15890	0
35	20240513	192000	445666380	15890	15890	15890	15890	0
36	20240513	191900	445666380	15890	15890	15890	15890	0
37	20240513	191800	445666380	15890	15890	15890	15890	0
38	20240513	191700	445666380	15890	15890	15890	15890	0
39	20240513	191600	445666380	15890	15890	15890	15890	0
40	20240513	191500	445666380	15890	15890	15890	15890	0
41	20240513	191400	445666380	15890	15890	15890	15890	0
42	20240513	191300	445666380	15890	15890	15890	15890	0
43	20240513	191200	445666380	15890	15890	15890	15890	0
44	20240513	191100	445666380	15890	15890	15890	15890	0
45	20240513	191000	445666380	15890	15890	15890	15890	0
46	20240513	190900	445666380	15890	15890	15890	15890	0
47	20240513	190800	445666380	15890	15890	15890	15890	0
48	20240513	190700	445666380	15890	15890	15890	15890	0
49	20240513	190600	445666380	15890	15890	15890	15890	0
50	20240513	190500	445666380	15890	15890	15890	15890	0
51	20240513	190400	445666380	15890	15890	15890	15890	0
52	20240513	190300	445666380	15890	15890	15890	15890	0
53	20240513	190200	445666380	15890	15890	15890	15890	0
54	20240513	190100	445666380	15890	15890	15890	15890	0
55	20240513	190000	445666380	15890	15890	15890	15890	0
56	20240513	185900	445666380	15890	15890	15890	15890	0
57	20240513	185800	445666380	15890	15890	15890	15890	0
58	20240513	185700	445666380	15890	15890	15890	15890	0
59	20240513	185600	445666380	15890	15890	15890	15890	0
60	20240513	185500	445666380	15890	15890	15890	15890	0
61	20240513	185400	445666380	15890	15890	15890	15890	0
62	20240513	185300	445666380	15890	15890	15890	15890	125
63	20240513	185200	445666380	15890	15890	15890	15890	0
64	20240513	185100	445666380	15890	15890	15890	15890	0
65	20240513	185000	445666380	15890	15890	15890	15890	0
66	20240513	184900	445666380	15890	15890	15890	15890	0
67	20240513	184800	445666380	15890	15890	15890	15890	0
68	20240513	184700	445666380	15890	15890	15890	15890	0
69	20240513	184600	445666380	15890	15890	15890	15890	0
70	20240513	184500	445666380	15890	15890	15890	15890	0
71	20240513	184400	445666380	15890	15890	15890	15890	0
72	20240513	184300	445666380	15890	15890	15890	15890	0
73	20240513	184200	445666380	15890	15890	15890	15890	0
74	20240513	184100	445666380	15890	15890	15890	15890	0
75	20240513	184000	445666380	15890	15890	15890	15890	0
76	20240513	183900	445666380	15890	15890	15890	15890	0
77	20240513	183800	445666380	15890	15890	15890	15890	0
78	20240513	183700	445666380	15890	15890	15890	15890	0
79	20240513	183600	445666380	15890	15890	15890	15890	0
80	20240513	183500	445666380	15890	15890	15890	15890	0
81	20240513	183400	445666380	15890	15890	15890	15890	0
82	20240513	183300	445666380	15890	15890	15890	15890	0
83	20240513	183200	445666380	15890	15890	15890	15890	0
84	20240513	183100	445666380	15890	15890	15890	15890	0
85	20240513	183000	445666380	15890	15890	15890	15890	0
86	20240513	182900	445666380	15890	15890	15890	15890	0
87	20240513	182800	445666380	15890	15890	15890	15890	0
88	20240513	182700	445666380	15890	15890	15890	15890	0
89	20240513	182600	445666380	15890	15890	15890	15890	0
90	20240513	182500	445666380	15890	15890	15890	15890	0
91	20240513	182400	445666380	15890	15890	15890	15890	0
92	20240513	182300	445666380	15890	15890	15890	15890	125
93	20240513	182200	445666380	15890	15890	15890	15890	0
94	20240513	182100	445666380	15890	15890	15890	15890	0
95	20240513	182000	445666380	15890	15890	15890	15890	0
96	20240513	181900	445666380	15890	15890	15890	15890	0
97	20240513	181800	445666380	15890	15890	15890	15890	0
98	20240513	181700	445666380	15890	15890	15890	15890	0
99	20240513	181600	445666380	15890	15890	15890	15890	0
100	20240513	181500	445666380	15890	15890	15890	15890	0
101	20240513	181400	445666380	15890	15890	15890	15890	0
102	20240513	181300	445666380	15890	15890	15890	15890	0
103	20240513	181200	445666380	15890	15890	15890	15890	0
104	20240513	181100	445666380	15890	15890	15890	15890	0
105	20240513	181000	445666380	15890	15890	15890	15890	0
106	20240513	180900	445666380	15890	15890	15890	15890	0
107	20240513	180800	445666380	15890	15890	15890	15890	0
108	20240513	180700	445666380	15890	15890	15890	15890	0
109	20240513	180600	445666380	15890	15890	15890	15890	0
110	20240513	180500	445666380	15890	15890	15890	15890	0
111	20240513	180400	445666380	15890	15890	15890	15890	0
112	20240513	180300	445666380	15890	15890	15890	15890	0
113	20240513	180200	445666380	15890	15890	15890	15890	0
114	20240513	180100	445666380	15890	15890	15890	15890	0
115	20240513	180000	445666380	15890	15890	15890	15890	0
116	20240513	175900	445666380	15890	15890	15890	15890	0
117	20240513	175800	445666380	15890	15890	15890	15890	0
118	20240513	175700	445666380	15890	15890	15890	15890	0
119	20240513	175600	445666380	15890	15890	15890	15890	0
120	20240513	175500	445666380	15890	15890	15890	15890	0
121	20240513	175400	445666380	15890	15890	15890	15890	0
122	20240513	175300	445666380	15890	15890	15890	15890	125
123	20240513	175200	445666380	15890	15890	15890	15890	0
124	20240513	175100	445666380	15890	15890	15890	15890	0
125	20240513	175000	445666380	15890	15890	15890	15890	0
126	20240513	174900	445666380	15890	15890	15890	15890	0
127	20240513	174800	445666380	15890	15890	15890	15890	0
128	20240513	174700	445666380	15890	15890	15890	15890	0
129	20240513	174600	445666380	15890	15890	15890	15890	0
130	20240513	174500	445666380	15890	15890	15890	15890	0
131	20240513	174400	445666380	15890	15890	15890	15890	0
132	20240513	174300	445666380	15890	15890	15890	15890	0
133	20240513	174200	445666380	15890	15890	15890	15890	0
134	20240513	174100	445666380	15890	15890	15890	15890	0
135	20240513	174000	445666380	15890	15890	15890	15890	0
136	20240513	173900	445666380	15890	15890	15890	15890	0
137	20240513	173800	445666380	15890	15890	15890	15890	0
138	20240513	173700	445666380	15890	15890	15890	15890	0
139	20240513	173600	445666380	15890	15890	15890	15890	0
140	20240513	173500	445666380	15890	15890	15890	15890	0
141	20240513	173400	445666380	15890	15890	15890	15890	0
142	20240513	173300	445666380	15890	15890	15890	15890	0
143	20240513	173200	445666380	15890	15890	15890	15890	0
144	20240513	173100	445666380	15890	15890	15890	15890	0
145	20240513	173000	445666380	15890	15890	15890	15890	0
146	20240513	172900	445666380	15890	15890	15890	15890	0
147	20240513	172800	445666380	15890	15890	15890	15890	0
148	20240513	172700	445666380	15890	15890	15890	15890	0
149	20240513	172600	445666380	15890	15890	15890	15890	0
150	20240513	172500	445666380	15890	15890	15890	15890	0
151	20240513	172400	445666380	15890	15890	15890	15890	0
152	20240513	172300	445666380	15890	15890	15890	15890	125
153	20240513	172200	445666380	15890	15890	15890	15890	0
154	20240513	172100	445666380	15890	15890	15890	15890	0
155	20240513	172000	445666380	15890	15890	15890	15890	0
156	20240513	171900	445666380	15890	15890	15890	15890	0
157	20240513	171800	445666380	15890	15890	15890	15890	0
158	20240513	171700	445666380	15890	15890	15890	15890	0
159	20240513	171600	445666380	15890	15890	15890	15890	0
160	20240513	171500	445666380	15890	15890	15890	15890	0
161	20240513	171400	445666380	15890	15890	15890	15890	0
162	20240513	171300	445666380	15890	15890	15890	15890	0
163	20240513	171200	445666380	15890	15890	15890	15890	0
164	20240513	171100	445666380	15890	15890	15890	15890	0
165	20240513	171000	445666380	15890	15890	15890	15890	0
166	20240513	170900	445666380	15890	15890	15890	15890	0
167	20240513	170800	445666380	15890	15890	15890	15890	0
168	20240513	170700	445666380	15890	15890	15890	15890	0
169	20240513	170600	445666380	15890	15890	15890	15890	0
170	20240513	170500	445666380	15890	15890	15890	15890	0
171	20240513	170400	445666380	15890	15890	15890	15890	0
172	20240513	170300	445666380	15890	15890	15890	15890	0
173	20240513	170200	445666380	15890	15890	15890	15890	0
174	20240513	170100	445666380	15890	15890	15890	15890	0
175	20240513	170000	445666380	15890	15890	15890	15890	0
176	20240513	165900	445666380	15890	15890	15890	15890	0
177	20240513	165800	445666380	15890	15890	15890	15890	0
178	20240513	165700	445666380	15890	15890	15890	15890	0
179	20240513	165600	445666380	15890	15890	15890	15890	0
180	20240513	165500	445666380	15890	15890	15890	15890	0
181	20240513	165400	445666380	15890	15890	15890	15890	0
182	20240513	165300	445666380	15890	15890	15890	15890	125
183	20240513	165200	445666380	15890	15890	15890	15890	0
184	20240513	165100	445666380	15890	15890	15890	15890	0
185	20240513	165000	445666380	15890	15890	15890	15890	0
186	20240513	164900	445666380	15890	15890	15890	15890	0
187	20240513	164800	445666380	15890	15890	15890	15890	0
188	20240513	164700	445666380	15890	15890	15890	15890	0
189	20240513	164600	445666380	15890	15890	15890	15890	0
190	20240513	164500	445666380	15890	15890	15890	15890	0
191	20240513	164400	445666380	15890	15890	15890	15890	0
192	20240513	164300	445666380	15890	15890	15890	15890	0
193	20240513	164200	445666380	15890	15890	15890	15890	0
194	20240513	164100	445666380	15890	15890	15890	15890	0
195	20240513	164000	445666380	15890	15890	15890	15890	0
196	20240513	163900	445666380	15890	15890	15890	15890	0
197	20240513	163800	445666380	15890	15890	15890	15890	0
198	20240513	163700	445666380	15890	15890	15890	15890	0
199	20240513	163600	445666380	15890	15890	15890	15890	0
200	20240513	163500	445666380	15890	15890	15890	15890	0
201	20240513	163400	445666380	15890	15890	15890	15890	0
202	20240513	163300	445666380	15890	15890	15890	15890	0
203	20240513	163200	445666380	15890	15890	15890	15890	0
204	20240513	163100	445666380	15890	15890	15890	15890	0
205	20240513	163000	445666380	15890	15890	15890	15890	0
206	20240513	162900	445666380	15890	15890	15890	15890	0
207	20240513	162800	445666380	15890	15890	15890	15890	0
208	20240513	162700	445666380	15890	15890	15890	15890	0
209	20240513	162600	445666380	15890	15890	15890	15890	0
210	20240513	162500	445666380	15890	15890	15890	15890	0
211	20240513	162400	445666380	15890	15890	15890	15890	0
212	20240513	162300	445666380	15890	15890	15890	15890	125
213	20240513	162200	445666380	15890	15890	15890	15890	0
214	20240513	162100	445666380	15890	15890	15890	15890	0
215	20240513	162000	445666380	15890	15890	15890	15890	0
216	20240513	161900	445666380	15890	15890	15890	15890	0
217	20240513	161800	445666380	15890	15890	15890	15890	0
218	20240513	161700	445666380	15890	15890	15890	15890	0
219	20240513	161600	445666380	15890	15890	15890	15890	0
220	20240513	161500	445666380	15890	15890	15890	15890	0
221	20240513	161400	445666380	15890	15890	15890	15890	0
222	20240513	161300	445666380	15890	15890	15890	15890	0
223	20240513	161200	445666380	15890	15890	15890	15890	0
224	20240513	161100	445666380	15890	15890	15890	15890	0
225	20240513	161000	445666380	15890	15890	15890	15890	0
226	20240513	160900	445666380	15890	15890	15890	15890	0
227	20240513	160800	445666380	15890	15890	15890	15890	0
228	20240513	160700	445666380	15890	15890	15890	15890	0
229	20240513	160600	445666380	15890	15890	15890	15890	0
230	20240513	160500	445666380	15890	15890	15890	15890	0
231	20240513	160400	445666380	15890	15890	15890	15890	0
232	20240513	160300	445666380	15890	15890	15890	15890	0
233	20240513	160200	445666380	15890	15890	15890	15890	0
234	20240513	160100	445666380	15890	15890	15890	15890	0
235	20240513	160000	445666380	15890	15890	15890	15890	0
236	20240513	155900	445666380	15890	15890	15890	15890	0
237	20240513	155800	445666380	15890	15890	15890	15890	0
238	20240513	155700	445666380	15890	15890	15890	15890	0
239	20240513	155600	445666380	15890	15890	15890	15890	0
240	20240513	155500	445666380	15890	15890	15890	15890	0
241	20240513	155400	445666380	15890	15890	15890	15890	0
242	20240513	155300	445666380	15890	15890	15890	15890	125
243	20240513	155200	445666380	15890	15890	15890	15890	0
244	20240513	155100	445666380	15890	15890	15890	15890	0
245	20240513	155000	445666380	15890	15890	15890	15890	0
246	20240513	154900	445666380	15890	15890	15890	15890	0
247	20240513	154800	445666380	15890	15890	15890	15890	0
248	20240513	154700	445666380	15890	15890	15890	15890	0
249	20240513	154600	445666380	15890	15890	15890	15890	0
250	20240513	154500	445666380	15890	15890	15890	15890	0
251	20240513	154400	445666380	15890	15890	15890	15890	0
252	20240513	154300	445666380	15890	15890	15890	15890	0
253	20240513	154200	445666380	15890	15890	15890	15890	0
254	20240513	154100	445666380	15890	15890	15890	15890	0
255	20240513	154000	445666380	15890	15890	15890	15890	0
256	20240513	153900	445666380	15890	15890	15890	15890	0
257	20240513	153800	445666380	15890	15890	15890	15890	0
258	20240513	153700	445666380	15890	15890	15890	15890	0
259	20240513	153600	445666380	15890	15890	15890	15890	0
260	20240513	153500	445666380	15890	15890	15890	15890	0
261	20240513	153400	445666380	15890	15890	15890	15890	0
262	20240513	153300	445666380	15890	15890	15890	15890	0
263	20240513	153200	445666380	15890	15890	15890	15890	0
264	20240513	153100	445666380	15890	15890	15890	15890	0
265	20240513	153000	445666380	15890	15890	15890	15890	125
266	20240513	152900	443680130	15890	15890	15890	15890	0
267	20240513	152800	443680130	15890	15890	15890	15890	0
268	20240513	152700	443680130	15890	15890	15890	15890	0
269	20240513	152600	443680130	15890	15890	15890	15890	0
270	20240513	152500	443680130	15890	15890	15890	15890	0
271	20240513	152400	443680130	15890	15890	15890	15890	0
272	20240513	152300	443680130	15890	15890	15890	15890	0
273	20240513	152200	443680130	15890	15890	15890	15890	0
274	20240513	152100	443680130	15890	15890	15890	15890	0
275	20240513	152000	443680130	15890	15890	15890	15890	0
276	20240513	151900	443680130	15890	15890	15890	15870	122
277	20240513	151800	441742050	15870	15890	15890	15870	16
278	20240513	151700	441487960	15880	15880	15880	15880	29
279	20240513	151600	441027440	15890	15890	15890	15890	170
280	20240513	151500	438326140	15880	15880	15890	15880	188
281	20240513	151400	435340410	15880	15880	15880	15880	74
282	20240513	151300	434165290	15880	15880	15880	15880	105
283	20240513	151200	432497890	15870	15880	15880	15870	44
284	20240513	151100	431799260	15870	15870	15870	15870	0
285	20240513	151000	431799260	15870	15870	15870	15870	1
286	20240513	150900	431783390	15880	15880	15880	15880	78
287	20240513	150800	430544750	15860	15840	15860	15840	5
288	20240513	150700	430465470	15820	15820	15820	15820	0
289	20240513	150600	430465470	15820	15820	15820	15820	0
290	20240513	150500	430465470	15820	15820	15820	15820	0
291	20240513	150400	430465470	15820	15820	15820	15820	0
292	20240513	150300	430465470	15820	15820	15820	15820	0
293	20240513	150200	430465470	15820	15820	15820	15820	0
294	20240513	150100	430465470	15820	15820	15820	15820	109
295	20240513	150000	428741090	15760	15800	15800	15760	303
296	20240513	145900	423961960	15800	15800	15800	15800	0
297	20240513	145800	423961960	15800	15850	15850	15800	390
298	20240513	145700	417787580	15860	15900	15900	15860	2540
299	20240513	145600	377417340	15900	15910	15910	15900	86
300	20240513	145500	376049790	15910	15910	15910	15910	0
301	20240513	145400	376049790	15910	15910	15910	15910	6
302	20240513	145300	375954330	15910	15910	15910	15910	65
303	20240513	145200	374920180	15920	15920	15920	15920	0
304	20240513	145100	374920180	15920	15920	15920	15920	0
305	20240513	145000	374920180	15920	15920	15920	15920	285
306	20240513	144900	370382980	15920	15920	15920	15920	0
307	20240513	144800	370382980	15920	15920	15920	15920	0
308	20240513	144700	370382980	15920	15910	15920	15910	169
309	20240513	144600	367692930	15910	15920	15920	15910	85
310	20240513	144500	366340230	15910	15910	15910	15910	287
311	20240513	144400	361774060	15910	15910	15910	15910	0
312	20240513	144300	361774060	15910	15910	15910	15910	0
313	20240513	144200	361774060	15910	15910	15910	15910	0
314	20240513	144100	361774060	15910	15910	15910	15910	131
315	20240513	144000	359689850	15910	15910	15910	15910	1
316	20240513	143900	359673940	15910	15910	15910	15910	152
317	20240513	143800	357255620	15910	15910	15910	15910	0
318	20240513	143700	357255620	15910	15910	15910	15910	0
319	20240513	143600	357255620	15910	15900	15910	15900	791
320	20240513	143500	344674810	15910	15910	15910	15910	45
321	20240513	143400	343958860	15910	15910	15910	15910	20
322	20240513	143300	343640660	15910	15910	15910	15910	2
323	20240513	143200	343608840	15910	15910	15910	15910	54
324	20240513	143100	342749700	15920	15920	15920	15920	187
325	20240513	143000	339772660	15910	15910	15910	15910	31
326	20240513	142900	339279450	15910	15910	15910	15910	23
327	20240513	142800	338913520	15900	15910	15920	15900	1116
328	20240513	142700	321147460	15910	15890	15910	15890	994
329	20240513	142600	305336540	15880	15880	15880	15880	99
330	20240513	142500	303764420	15880	15880	15880	15880	3
331	20240513	142400	303716780	15870	15870	15870	15870	0
332	20240513	142300	303716780	15870	15870	15870	15870	1
333	20240513	142200	303700910	15870	15870	15870	15870	0
334	20240513	142100	303700910	15870	15870	15870	15870	25
335	20240513	142000	303304160	15860	15860	15860	15860	0
336	20240513	141900	303304160	15860	15860	15860	15860	0
337	20240513	141800	303304160	15860	15860	15860	15860	0
338	20240513	141700	303304160	15860	15860	15860	15860	0
339	20240513	141600	303304160	15860	15870	15870	15860	246
340	20240513	141500	299401910	15850	15850	15850	15850	0
341	20240513	141400	299401910	15850	15850	15850	15850	484
342	20240513	141300	291730510	15850	15850	15850	15850	0
343	20240513	141200	291730510	15850	15850	15850	15850	20
344	20240513	141100	291413510	15850	15850	15850	15850	10
345	20240513	141000	291255010	15850	15850	15850	15850	10
346	20240513	140900	291096510	15850	15850	15850	15850	42
347	20240513	140800	290430810	15860	15860	15860	15860	0
348	20240513	140700	290430810	15860	15860	15860	15860	0
349	20240513	140600	290430810	15860	15860	15860	15860	41
350	20240513	140500	289780550	15870	15870	15870	15870	45
351	20240513	140400	289066400	15870	15870	15870	15870	0
352	20240513	140300	289066400	15870	15880	15880	15870	36
353	20240513	140200	288494810	15890	15910	15910	15890	31
354	20240513	140100	288001980	15890	15890	15890	15890	0
355	20240513	140000	288001980	15890	15890	15890	15890	716
356	20240513	135900	276624740	15910	15910	15910	15910	0
357	20240513	135800	276624740	15910	15910	15910	15910	3
358	20240513	135700	276577010	15890	15890	15890	15890	1
359	20240513	135600	276561120	15890	15890	15890	15890	0
360	20240513	135500	276561120	15890	15900	15900	15890	138
361	20240513	135400	274367910	15880	15880	15880	15880	15
362	20240513	135300	274129710	15890	15890	15890	15890	0
363	20240513	135200	274129710	15890	15880	15890	15880	100
364	20240513	135100	272541200	15880	15880	15880	15880	41
365	20240513	135000	271890120	15910	15910	15910	15910	0
366	20240513	134900	271890120	15910	15910	15910	15910	0
367	20240513	134800	271890120	15910	15910	15910	15910	0
368	20240513	134700	271890120	15910	15910	15910	15910	10
369	20240513	134600	271731020	15880	15880	15910	15870	128
370	20240513	134500	269698000	15900	15900	15900	15900	0
371	20240513	134400	269698000	15900	15900	15900	15900	1
372	20240513	134300	269682100	15830	15830	15830	15830	0
373	20240513	134200	269682100	15830	15820	15830	15820	21
374	20240513	134100	269349690	15810	15810	15810	15810	7
375	20240513	134000	269239020	15810	15810	15810	15810	6
376	20240513	133900	269144160	15810	15810	15810	15810	6
377	20240513	133800	269049300	15810	15810	15810	15810	6
378	20240513	133700	268954440	15820	15810	15820	15810	12
379	20240513	133600	268764650	15810	15800	15810	15800	10
380	20240513	133500	268606600	15810	15810	15810	15810	6
381	20240513	133400	268511740	15810	15810	15810	15810	6
382	20240513	133300	268416880	15810	15810	15810	15810	1
383	20240513	133200	268401070	15810	15810	15810	15810	1
384	20240513	133100	268385260	15810	15810	15810	15810	1
385	20240513	133000	268369450	15820	15800	15820	15800	158
386	20240513	132900	265872490	15790	15790	15790	15790	0
387	20240513	132800	265872490	15790	15790	15790	15790	0
388	20240513	132700	265872490	15790	15790	15790	15790	0
389	20240513	132600	265872490	15790	15790	15790	15790	2
390	20240513	132500	265840910	15790	15790	15790	15790	6
391	20240513	132400	265746170	15770	15770	15770	15770	0
392	20240513	132300	265746170	15770	15780	15780	15770	54
393	20240513	132200	264894110	15780	15790	15790	15780	70
394	20240513	132100	263788910	15800	15800	15800	15800	0
395	20240513	132000	263788910	15800	15800	15800	15800	0
396	20240513	131900	263788910	15800	15800	15820	15800	192
397	20240513	131800	260754680	15800	15800	15800	15800	0
398	20240513	131700	260754680	15800	15800	15800	15800	0
399	20240513	131600	260754680	15800	15800	15800	15800	0
400	20240513	131500	260754680	15800	15820	15820	15800	22
401	20240513	131400	260407040	15820	15820	15820	15820	0
402	20240513	131300	260407040	15820	15820	15820	15820	0
403	20240513	131200	260407040	15820	15800	15820	15800	118
404	20240513	131100	258542300	15820	15800	15820	15800	24
405	20240513	131000	258163020	15820	15820	15840	15810	442
406	20240513	130900	251172040	15840	15840	15840	15840	0
407	20240513	130800	251172040	15840	15840	15840	15840	0
408	20240513	130700	251172040	15840	15840	15840	15840	0
409	20240513	130600	251172040	15840	15830	15860	15830	26
410	20240513	130500	250759950	15840	15840	15840	15840	0
411	20240513	130400	250759950	15840	15840	15840	15840	0
412	20240513	130300	250759950	15840	15840	15840	15840	0
413	20240513	130200	250759950	15840	15840	15840	15840	0
414	20240513	130100	250759950	15840	15840	15840	15840	0
415	20240513	130000	250759950	15840	15840	15840	15840	1
416	20240513	125900	250744110	15820	15820	15820	15820	2
417	20240513	125800	250712470	15830	15830	15830	15830	47
418	20240513	125700	249968460	15860	15860	15860	15860	0
419	20240513	125600	249968460	15860	15830	15860	15830	17
420	20240513	125500	249698920	15830	15830	15830	15830	0
421	20240513	125400	249698920	15830	15830	15830	15830	0
422	20240513	125300	249698920	15830	15830	15830	15830	0
423	20240513	125200	249698920	15830	15830	15830	15830	1
424	20240513	125100	249683090	15860	15870	15870	15830	904
425	20240513	125000	235365210	15870	15870	15870	15870	0
426	20240513	124900	235365210	15870	15870	15870	15870	0
427	20240513	124800	235365210	15870	15870	15870	15870	0
428	20240513	124700	235365210	15870	15870	15870	15870	0
429	20240513	124600	235365210	15870	15870	15870	15870	0
430	20240513	124500	235365210	15870	15870	15870	15870	0
431	20240513	124400	235365210	15870	15870	15870	15870	0
432	20240513	124300	235365210	15870	15870	15870	15870	0
433	20240513	124200	235365210	15870	15870	15870	15870	0
434	20240513	124100	235365210	15870	15870	15870	15870	9
435	20240513	124000	235222380	15850	15850	15850	15850	0
436	20240513	123900	235222380	15850	15850	15850	15850	0
437	20240513	123800	235222380	15850	15850	15850	15850	0
438	20240513	123700	235222380	15850	15850	15850	15850	0
439	20240513	123600	235222380	15850	15850	15850	15850	0
440	20240513	123500	235222380	15850	15850	15850	15850	0
441	20240513	123400	235222380	15850	15850	15850	15850	0
442	20240513	123300	235222380	15850	15850	15850	15850	1
443	20240513	123200	235206530	15850	15860	15860	15850	216
444	20240513	123100	231781600	15880	15890	15890	15880	32
445	20240513	123000	231273280	15920	15920	15920	15920	0
446	20240513	122900	231273280	15920	15900	15920	15900	23
447	20240513	122800	230907560	15920	15910	15920	15900	322
448	20240513	122700	225787450	15920	15920	15920	15920	0
449	20240513	122600	225787450	15920	15920	15920	15910	82
450	20240513	122500	224482650	15930	15930	15930	15930	0
451	20240513	122400	224482650	15930	15930	15930	15930	4
452	20240513	122300	224418930	15930	15930	15930	15930	17
453	20240513	122200	224148120	15930	15930	15930	15930	19
454	20240513	122100	223845450	15930	15930	15930	15930	7
455	20240513	122000	223733940	15930	15930	15930	15930	7
456	20240513	121900	223622430	15910	15910	15910	15910	0
457	20240513	121800	223622430	15910	15910	15910	15910	114
458	20240513	121700	221808690	15910	15910	15910	15910	16
459	20240513	121600	221554130	15910	15910	15910	15910	12
460	20240513	121500	221363210	15910	15910	15910	15910	6
461	20240513	121400	221267750	15910	15910	15910	15910	6
462	20240513	121300	221172290	15910	15900	15910	15900	20
463	20240513	121200	220854150	15900	15900	15900	15900	0
464	20240513	121100	220854150	15900	15900	15900	15900	0
465	20240513	121000	220854150	15900	15900	15900	15900	72
466	20240513	120900	219709350	15900	15900	15900	15900	0
467	20240513	120800	219709350	15900	15900	15900	15900	0
468	20240513	120700	219709350	15900	15900	15900	15900	0
469	20240513	120600	219709350	15900	15920	15920	15900	174
470	20240513	120500	216942280	15920	15920	15920	15920	0
471	20240513	120400	216942280	15920	15920	15920	15920	24
472	20240513	120300	216560200	15930	15930	15930	15930	11
473	20240513	120200	216384970	15930	15930	15930	15930	11
474	20240513	120100	216209740	15930	15930	15930	15930	11
475	20240513	120000	216034510	15920	15930	15930	15920	24
476	20240513	115900	215652220	15930	15930	15930	15930	0
477	20240513	115800	215652220	15930	15930	15930	15930	41
478	20240513	115700	214999090	15930	15930	15930	15930	10
479	20240513	115600	214839790	15920	15920	15920	15920	41
480	20240513	115500	214187070	15920	15920	15920	15920	9
481	20240513	115400	214043790	15920	15920	15920	15920	9
482	20240513	115300	213900510	15910	15920	15920	15910	9
483	20240513	115200	213757240	15920	15920	15920	15920	0
484	20240513	115100	213757240	15920	15920	15920	15920	15
485	20240513	115000	213518440	15930	15900	15930	15900	55
486	20240513	114900	212643910	15900	15890	15900	15890	2
487	20240513	114800	212612120	15900	15890	15900	15860	115
488	20240513	114700	210783790	15880	15880	15880	15880	12
489	20240513	114600	210593230	15860	15860	15860	15860	0
490	20240513	114500	210593230	15860	15860	15860	15860	0
491	20240513	114400	210593230	15860	15860	15860	15860	0
492	20240513	114300	210593230	15860	15890	15890	15860	101
493	20240513	114200	208990540	15890	15890	15890	15890	4
494	20240513	114100	208926980	15890	15890	15890	15890	6
495	20240513	114000	208831640	15900	15900	15900	15900	0
496	20240513	113900	208831640	15900	15860	15900	15860	4
497	20240513	113800	208768100	15900	15900	15900	15900	0
498	20240513	113700	208768100	15900	15900	15900	15900	0
499	20240513	113600	208768100	15900	15860	15900	15860	1203
500	20240513	113500	189664270	15860	15860	15860	15860	1
501	20240513	113400	189648410	15830	15840	15840	15830	38
502	20240513	113300	189046510	15820	15820	15820	15820	0
503	20240513	113200	189046510	15820	15820	15820	15820	0
504	20240513	113100	189046510	15820	15820	15820	15820	1
505	20240513	113000	189030690	15850	15860	15860	15850	141
506	20240513	112900	186795710	15850	15810	15850	15810	512
507	20240513	112800	178688520	15810	15810	15810	15810	1
508	20240513	112700	178672710	15850	15850	15850	15850	0
509	20240513	112600	178672710	15850	15850	15850	15850	0
510	20240513	112500	178672710	15850	15850	15850	15850	0
511	20240513	112400	178672710	15850	15850	15850	15850	0
512	20240513	112300	178672710	15850	15850	15850	15850	0
513	20240513	112200	178672710	15850	15850	15850	15850	0
514	20240513	112100	178672710	15850	15850	15850	15850	0
515	20240513	112000	178672710	15850	15850	15850	15850	0
516	20240513	111900	178672710	15850	15850	15850	15850	0
517	20240513	111800	178672710	15850	15850	15850	15850	0
518	20240513	111700	178672710	15850	15850	15850	15850	0
519	20240513	111600	178672710	15850	15810	15850	15810	30
520	20240513	111500	178197280	15810	15800	15810	15800	29
521	20240513	111400	177738810	15810	15800	15810	15800	9
522	20240513	111300	177596560	15810	15800	15810	15800	6
523	20240513	111200	177501740	15810	15770	15810	15770	2
524	20240513	111100	177470160	15810	15810	15810	15760	8
525	20240513	111000	177343850	15820	15820	15820	15820	2
526	20240513	110900	177312210	15850	15820	15850	15820	34
527	20240513	110800	176773610	15790	15760	15800	15760	321
528	20240513	110700	171712200	15740	15740	15740	15740	0
529	20240513	110600	171712200	15740	15760	15760	15740	2
530	20240513	110500	171680700	15720	15720	15720	15720	0
531	20240513	110400	171680700	15720	15760	15760	15720	7
532	20240513	110300	171570540	15720	15740	15760	15720	21
533	20240513	110200	171240000	15750	15750	15750	15750	1
534	20240513	110100	171224250	15750	15750	15750	15750	0
535	20240513	110000	171224250	15750	15750	15750	15720	11
536	20240513	105900	171051150	15720	15720	15760	15720	9
537	20240513	105800	170909520	15760	15720	15760	15720	2
538	20240513	105700	170878040	15760	15770	15770	15720	3
539	20240513	105600	170830790	15720	15710	15760	15700	114
540	20240513	105500	169039000	15710	15680	15710	15680	7
541	20240513	105400	168929070	15690	15690	15690	15690	0
542	20240513	105300	168929070	15690	15750	15790	15680	142
543	20240513	105200	166699600	15800	15800	15800	15800	0
544	20240513	105100	166699600	15800	15800	15800	15800	0
545	20240513	105000	166699600	15800	15800	15800	15800	0
546	20240513	104900	166699600	15800	15750	15800	15710	3
547	20240513	104800	166652340	15800	15770	15800	15700	32
548	20240513	104700	166149760	15800	15800	15800	15800	0
549	20240513	104600	166149760	15800	15720	15800	15720	7
550	20240513	104500	166039460	15770	15790	15790	15720	125
551	20240513	104400	164073150	15720	15770	15790	15710	30
552	20240513	104300	163600300	15780	15770	15780	15770	221
553	20240513	104200	160114820	15770	15770	15770	15770	13
554	20240513	104100	159909810	15770	15770	15770	15770	14
555	20240513	104000	159689030	15770	15770	15770	15770	14
556	20240513	103900	159468250	15770	15770	15770	15770	15
557	20240513	103800	159231700	15700	15700	15700	15700	0
558	20240513	103700	159231700	15700	15700	15700	15700	0
559	20240513	103600	159231700	15700	15720	15720	15700	21
560	20240513	103500	158901600	15700	15690	15700	15690	993
561	20240513	103400	143321420	15690	15690	15690	15690	0
562	20240513	103300	143321420	15690	15690	15690	15690	0
563	20240513	103200	143321420	15690	15690	15690	15690	0
564	20240513	103100	143321420	15690	15670	15690	15670	168
565	20240513	103000	140688360	15670	15670	15670	15670	0
566	20240513	102900	140688360	15670	15670	15670	15670	67
567	20240513	102800	139638470	15700	15700	15700	15700	0
568	20240513	102700	139638470	15700	15690	15700	15680	535
569	20240513	102600	131248280	15690	15690	15690	15690	0
570	20240513	102500	131248280	15690	15690	15690	15690	0
571	20240513	102400	131248280	15690	15690	15690	15690	0
572	20240513	102300	131248280	15690	15690	15690	15690	10
573	20240513	102200	131091380	15700	15700	15700	15700	0
574	20240513	102100	131091380	15700	15700	15700	15700	8
575	20240513	102000	130965780	15700	15700	15700	15700	2
576	20240513	101900	130934380	15700	15700	15700	15700	32
577	20240513	101800	130431980	15700	15700	15700	15700	3
578	20240513	101700	130384880	15700	15700	15700	15700	6
579	20240513	101600	130290680	15700	15700	15700	15700	60
580	20240513	101500	129348680	15700	15730	15730	15700	2
581	20240513	101400	129317250	15710	15750	15760	15700	897
582	20240513	101300	115215780	15750	15750	15760	15740	17
583	20240513	101200	114948030	15760	15760	15760	15760	0
584	20240513	101100	114948030	15760	15760	15760	15760	0
585	20240513	101000	114948030	15760	15760	15760	15760	292
586	20240513	100900	110346110	15760	15760	15760	15760	7
587	20240513	100800	110235790	15770	15770	15770	15770	0
588	20240513	100700	110235790	15770	15770	15770	15770	0
589	20240513	100600	110235790	15770	15770	15770	15770	1
590	20240513	100500	110220020	15770	15770	15770	15770	0
591	20240513	100400	110220020	15770	15770	15770	15770	5
592	20240513	100300	110141170	15770	15770	15770	15770	0
593	20240513	100200	110141170	15770	15750	15770	15750	90
594	20240513	100100	108723290	15740	15740	15740	15740	1
595	20240513	100000	108707550	15740	15740	15740	15740	2
596	20240513	095900	108676070	15740	15740	15740	15730	555
597	20240513	095800	99943920	15750	15740	15750	15740	71
598	20240513	095700	98826250	15740	15750	15750	15740	11
599	20240513	095600	98653030	15740	15750	15770	15740	173
600	20240513	095500	95929580	15810	15810	15810	15810	0
601	20240513	095400	95929580	15810	15750	15850	15750	482
602	20240513	095300	88333380	15750	15770	15770	15750	139
603	20240513	095200	86142920	15820	15790	15850	15780	53
604	20240513	095100	85305950	15790	15800	15800	15790	212
605	20240513	095000	81957700	15810	15810	15810	15810	0
606	20240513	094900	81957700	15810	15810	15810	15810	0
607	20240513	094800	81957700	15810	15810	15810	15810	0
608	20240513	094700	81957700	15810	15810	15810	15810	0
609	20240513	094600	81957700	15810	15810	15810	15810	0
610	20240513	094500	81957700	15810	15830	15830	15800	160
611	20240513	094400	79428940	15810	15810	15810	15810	1
612	20240513	094300	79413130	15830	15820	15830	15820	62
613	20240513	094200	78432190	15820	15820	15820	15820	0
614	20240513	094100	78432190	15820	15820	15820	15820	0
615	20240513	094000	78432190	15820	15820	15820	15820	20
616	20240513	093900	78115790	15820	15820	15820	15820	7
617	20240513	093800	78005050	15830	15820	15830	15810	269
618	20240513	093700	73750570	15820	15820	15820	15820	1
619	20240513	093600	73734750	15810	15870	15870	15810	3
620	20240513	093500	73687260	15840	15870	15870	15840	6
621	20240513	093400	73592100	15900	15840	15900	15810	290
622	20240513	093300	68994460	15850	15850	15850	15840	3
623	20240513	093200	68946920	15850	15840	15850	15840	80
624	20240513	093100	67679430	15840	15840	15840	15840	0
625	20240513	093000	67679430	15840	15840	15840	15840	0
626	20240513	092900	67679430	15840	15840	15840	15840	1
627	20240513	092800	67663590	15810	15840	15850	15810	67
628	20240513	092700	66602130	15840	15840	15840	15840	0
629	20240513	092600	66602130	15840	15840	15840	15840	0
630	20240513	092500	66602130	15840	15840	15840	15840	1
631	20240513	092400	66586290	15790	15780	15850	15780	325
632	20240513	092300	61438280	15750	15810	15830	15750	463
633	20240513	092200	54139600	15840	15790	15840	15790	24
634	20240513	092100	53759630	15760	15770	15770	15760	266
635	20240513	092000	49566810	15760	15790	15830	15760	402
636	20240513	091900	43230740	15840	15790	15840	15790	4
637	20240513	091800	43167510	15810	15810	15820	15780	6
638	20240513	091700	43072690	15840	15790	15840	15790	264
639	20240513	091600	38899980	15800	15800	15800	15800	7
640	20240513	091500	38789380	15800	15800	15800	15800	10
641	20240513	091400	38631380	15760	15760	15760	15760	0
642	20240513	091300	38631380	15760	15770	15770	15760	355
643	20240513	091200	33036570	15770	15770	15770	15770	0
644	20240513	091100	33036570	15770	15770	15770	15770	0
645	20240513	091000	33036570	15770	15770	15770	15770	0
646	20240513	090900	33036570	15770	15770	15770	15770	59
647	20240513	090800	32106140	15760	15760	15760	15760	0
648	20240513	090700	32106140	15760	15870	15870	15760	290
649	20240513	090600	27530510	15860	15860	15860	15860	0
650	20240513	090500	27530510	15860	15770	15860	15770	78
651	20240513	090400	26294040	15760	15860	15860	15760	139
652	20240513	090300	24098480	15860	15860	15860	15860	837
653	20240513	090200	10823660	15900	15960	15960	15900	381
654	20240513	090100	4764860	15980	15980	15980	15980	157
655	20240513	090000	2256000	16000	16000	16000	16000	141