KissMeData/003540/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	184000	767218750	15730	15730	15730	15730	438
3	20240521	183900	767218750	15730	15730	15730	15730	0
4	20240521	183800	767218750	15730	15730	15730	15730	0
5	20240521	183700	767218750	15730	15730	15730	15730	0
6	20240521	183600	767218750	15730	15730	15730	15730	0
7	20240521	183500	767218750	15730	15730	15730	15730	0
8	20240521	183400	767218750	15730	15730	15730	15730	0
9	20240521	183300	767218750	15730	15730	15730	15730	0
10	20240521	183200	767218750	15730	15730	15730	15730	0
11	20240521	183100	767218750	15730	15730	15730	15730	0
12	20240521	183000	767218750	15730	15730	15730	15730	0
13	20240521	182900	767218750	15730	15730	15730	15730	0
14	20240521	182800	767218750	15730	15730	15730	15730	0
15	20240521	182700	767218750	15730	15730	15730	15730	0
16	20240521	182600	767218750	15730	15730	15730	15730	0
17	20240521	182500	767218750	15730	15730	15730	15730	0
18	20240521	182400	767218750	15730	15730	15730	15730	0
19	20240521	182300	767218750	15730	15730	15730	15730	0
20	20240521	182200	767218750	15730	15730	15730	15730	0
21	20240521	182100	767218750	15730	15730	15730	15730	0
22	20240521	182000	767218750	15730	15730	15730	15730	0
23	20240521	181900	767218750	15730	15730	15730	15730	0
24	20240521	181800	767218750	15730	15730	15730	15730	0
25	20240521	181700	767218750	15730	15730	15730	15730	0
26	20240521	181600	767218750	15730	15730	15730	15730	0
27	20240521	181500	767218750	15730	15730	15730	15730	0
28	20240521	181400	767218750	15730	15730	15730	15730	0
29	20240521	181300	767218750	15730	15730	15730	15730	0
30	20240521	181200	767218750	15730	15730	15730	15730	0
31	20240521	181100	767218750	15730	15730	15730	15730	0
32	20240521	181000	767218750	15730	15730	15730	15730	438
33	20240521	180900	767218750	15730	15730	15730	15730	0
34	20240521	180800	767218750	15730	15730	15730	15730	0
35	20240521	180700	767218750	15730	15730	15730	15730	0
36	20240521	180600	767218750	15730	15730	15730	15730	0
37	20240521	180500	767218750	15730	15730	15730	15730	0
38	20240521	180400	767218750	15730	15730	15730	15730	0
39	20240521	180300	767218750	15730	15730	15730	15730	0
40	20240521	180200	767218750	15730	15730	15730	15730	0
41	20240521	180100	767218750	15730	15730	15730	15730	0
42	20240521	180000	767218750	15730	15730	15730	15730	0
43	20240521	175900	767218750	15730	15730	15730	15730	0
44	20240521	175800	767218750	15730	15730	15730	15730	0
45	20240521	175700	767218750	15730	15730	15730	15730	0
46	20240521	175600	767218750	15730	15730	15730	15730	0
47	20240521	175500	767218750	15730	15730	15730	15730	0
48	20240521	175400	767218750	15730	15730	15730	15730	0
49	20240521	175300	767218750	15730	15730	15730	15730	0
50	20240521	175200	767218750	15730	15730	15730	15730	0
51	20240521	175100	767218750	15730	15730	15730	15730	0
52	20240521	175000	767218750	15730	15730	15730	15730	0
53	20240521	174900	767218750	15730	15730	15730	15730	0
54	20240521	174800	767218750	15730	15730	15730	15730	0
55	20240521	174700	767218750	15730	15730	15730	15730	0
56	20240521	174600	767218750	15730	15730	15730	15730	0
57	20240521	174500	767218750	15730	15730	15730	15730	0
58	20240521	174400	767218750	15730	15730	15730	15730	0
59	20240521	174300	767218750	15730	15730	15730	15730	0
60	20240521	174200	767218750	15730	15730	15730	15730	0
61	20240521	174100	767218750	15730	15730	15730	15730	0
62	20240521	174000	767218750	15730	15730	15730	15730	438
63	20240521	173900	767218750	15730	15730	15730	15730	0
64	20240521	173800	767218750	15730	15730	15730	15730	0
65	20240521	173700	767218750	15730	15730	15730	15730	0
66	20240521	173600	767218750	15730	15730	15730	15730	0
67	20240521	173500	767218750	15730	15730	15730	15730	0
68	20240521	173400	767218750	15730	15730	15730	15730	0
69	20240521	173300	767218750	15730	15730	15730	15730	0
70	20240521	173200	767218750	15730	15730	15730	15730	0
71	20240521	173100	767218750	15730	15730	15730	15730	0
72	20240521	173000	767218750	15730	15730	15730	15730	0
73	20240521	172900	767218750	15730	15730	15730	15730	0
74	20240521	172800	767218750	15730	15730	15730	15730	0
75	20240521	172700	767218750	15730	15730	15730	15730	0
76	20240521	172600	767218750	15730	15730	15730	15730	0
77	20240521	172500	767218750	15730	15730	15730	15730	0
78	20240521	172400	767218750	15730	15730	15730	15730	0
79	20240521	172300	767218750	15730	15730	15730	15730	0
80	20240521	172200	767218750	15730	15730	15730	15730	0
81	20240521	172100	767218750	15730	15730	15730	15730	0
82	20240521	172000	767218750	15730	15730	15730	15730	0
83	20240521	171900	767218750	15730	15730	15730	15730	0
84	20240521	171800	767218750	15730	15730	15730	15730	0
85	20240521	171700	767218750	15730	15730	15730	15730	0
86	20240521	171600	767218750	15730	15730	15730	15730	0
87	20240521	171500	767218750	15730	15730	15730	15730	0
88	20240521	171400	767218750	15730	15730	15730	15730	0
89	20240521	171300	767218750	15730	15730	15730	15730	0
90	20240521	171200	767218750	15730	15730	15730	15730	0
91	20240521	171100	767218750	15730	15730	15730	15730	0
92	20240521	171000	767218750	15730	15730	15730	15730	438
93	20240521	170900	767218750	15730	15730	15730	15730	0
94	20240521	170800	767218750	15730	15730	15730	15730	0
95	20240521	170700	767218750	15730	15730	15730	15730	0
96	20240521	170600	767218750	15730	15730	15730	15730	0
97	20240521	170500	767218750	15730	15730	15730	15730	0
98	20240521	170400	767218750	15730	15730	15730	15730	0
99	20240521	170300	767218750	15730	15730	15730	15730	0
100	20240521	170200	767218750	15730	15730	15730	15730	0
101	20240521	170100	767218750	15730	15730	15730	15730	0
102	20240521	170000	767218750	15730	15730	15730	15730	0
103	20240521	165900	767218750	15730	15730	15730	15730	0
104	20240521	165800	767218750	15730	15730	15730	15730	0
105	20240521	165700	767218750	15730	15730	15730	15730	0
106	20240521	165600	767218750	15730	15730	15730	15730	0
107	20240521	165500	767218750	15730	15730	15730	15730	0
108	20240521	165400	767218750	15730	15730	15730	15730	0
109	20240521	165300	767218750	15730	15730	15730	15730	0
110	20240521	165200	767218750	15730	15730	15730	15730	0
111	20240521	165100	767218750	15730	15730	15730	15730	0
112	20240521	165000	767218750	15730	15730	15730	15730	0
113	20240521	164900	767218750	15730	15730	15730	15730	0
114	20240521	164800	767218750	15730	15730	15730	15730	0
115	20240521	164700	767218750	15730	15730	15730	15730	0
116	20240521	164600	767218750	15730	15730	15730	15730	0
117	20240521	164500	767218750	15730	15730	15730	15730	0
118	20240521	164400	767218750	15730	15730	15730	15730	0
119	20240521	164300	767218750	15730	15730	15730	15730	0
120	20240521	164200	767218750	15730	15730	15730	15730	0
121	20240521	164100	767218750	15730	15730	15730	15730	0
122	20240521	164000	767218750	15730	15730	15730	15730	438
123	20240521	163900	767218750	15730	15730	15730	15730	0
124	20240521	163800	767218750	15730	15730	15730	15730	0
125	20240521	163700	767218750	15730	15730	15730	15730	0
126	20240521	163600	767218750	15730	15730	15730	15730	0
127	20240521	163500	767218750	15730	15730	15730	15730	0
128	20240521	163400	767218750	15730	15730	15730	15730	0
129	20240521	163300	767218750	15730	15730	15730	15730	0
130	20240521	163200	767218750	15730	15730	15730	15730	0
131	20240521	163100	767218750	15730	15730	15730	15730	0
132	20240521	163000	767218750	15730	15730	15730	15730	0
133	20240521	162900	767218750	15730	15730	15730	15730	0
134	20240521	162800	767218750	15730	15730	15730	15730	0
135	20240521	162700	767218750	15730	15730	15730	15730	0
136	20240521	162600	767218750	15730	15730	15730	15730	0
137	20240521	162500	767218750	15730	15730	15730	15730	0
138	20240521	162400	767218750	15730	15730	15730	15730	0
139	20240521	162300	767218750	15730	15730	15730	15730	0
140	20240521	162200	767218750	15730	15730	15730	15730	0
141	20240521	162100	767218750	15730	15730	15730	15730	0
142	20240521	162000	767218750	15730	15730	15730	15730	0
143	20240521	161900	767218750	15730	15730	15730	15730	0
144	20240521	161800	767218750	15730	15730	15730	15730	0
145	20240521	161700	767218750	15730	15730	15730	15730	0
146	20240521	161600	767218750	15730	15730	15730	15730	0
147	20240521	161500	767218750	15730	15730	15730	15730	0
148	20240521	161400	767218750	15730	15730	15730	15730	0
149	20240521	161300	767218750	15730	15730	15730	15730	0
150	20240521	161200	767218750	15730	15730	15730	15730	0
151	20240521	161100	767218750	15730	15730	15730	15730	0
152	20240521	161000	767218750	15730	15730	15730	15730	438
153	20240521	160900	767218750	15730	15730	15730	15730	0
154	20240521	160800	767218750	15730	15730	15730	15730	0
155	20240521	160700	767218750	15730	15730	15730	15730	0
156	20240521	160600	767218750	15730	15730	15730	15730	0
157	20240521	160500	767218750	15730	15730	15730	15730	0
158	20240521	160400	767218750	15730	15730	15730	15730	0
159	20240521	160300	767218750	15730	15730	15730	15730	0
160	20240521	160200	767218750	15730	15730	15730	15730	0
161	20240521	160100	767218750	15730	15730	15730	15730	0
162	20240521	160000	767218750	15730	15730	15730	15730	0
163	20240521	155900	767218750	15730	15730	15730	15730	0
164	20240521	155800	767218750	15730	15730	15730	15730	0
165	20240521	155700	767218750	15730	15730	15730	15730	0
166	20240521	155600	767218750	15730	15730	15730	15730	0
167	20240521	155500	767218750	15730	15730	15730	15730	0
168	20240521	155400	767218750	15730	15730	15730	15730	0
169	20240521	155300	767218750	15730	15730	15730	15730	0
170	20240521	155200	767218750	15730	15730	15730	15730	0
171	20240521	155100	767218750	15730	15730	15730	15730	0
172	20240521	155000	767218750	15730	15730	15730	15730	0
173	20240521	154900	767218750	15730	15730	15730	15730	0
174	20240521	154800	767218750	15730	15730	15730	15730	0
175	20240521	154700	767218750	15730	15730	15730	15730	0
176	20240521	154600	767218750	15730	15730	15730	15730	0
177	20240521	154500	767218750	15730	15730	15730	15730	0
178	20240521	154400	767218750	15730	15730	15730	15730	0
179	20240521	154300	767218750	15730	15730	15730	15730	0
180	20240521	154200	767218750	15730	15730	15730	15730	0
181	20240521	154100	767218750	15730	15730	15730	15730	0
182	20240521	154000	767218750	15730	15730	15730	15730	438
183	20240521	153900	767218750	15730	15730	15730	15730	0
184	20240521	153800	767218750	15730	15730	15730	15730	0
185	20240521	153700	767218750	15730	15730	15730	15730	0
186	20240521	153600	767218750	15730	15730	15730	15730	0
187	20240521	153500	767218750	15730	15730	15730	15730	0
188	20240521	153400	767218750	15730	15730	15730	15730	0
189	20240521	153300	767218750	15730	15730	15730	15730	0
190	20240521	153200	767218750	15730	15730	15730	15730	0
191	20240521	153100	767218750	15730	15730	15730	15730	0
192	20240521	153000	767218750	15730	15730	15730	15730	438
193	20240521	152900	760329010	15710	15710	15710	15710	0
194	20240521	152800	760329010	15710	15710	15710	15710	0
195	20240521	152700	760329010	15710	15710	15710	15710	0
196	20240521	152600	760329010	15710	15710	15710	15710	0
197	20240521	152500	760329010	15710	15710	15710	15710	0
198	20240521	152400	760329010	15710	15710	15710	15710	0
199	20240521	152300	760329010	15710	15710	15710	15710	0
200	20240521	152200	760329010	15710	15710	15710	15710	0
201	20240521	152100	760329010	15710	15710	15710	15710	0
202	20240521	152000	760329010	15710	15710	15710	15710	0
203	20240521	151900	760329010	15710	15710	15710	15700	116
204	20240521	151800	758507600	15710	15700	15710	15700	157
205	20240521	151700	756041590	15710	15700	15710	15700	680
206	20240521	151600	745365570	15700	15700	15710	15700	25
207	20240521	151500	744973050	15710	15700	15710	15700	116
208	20240521	151400	743151840	15700	15710	15710	15700	85
209	20240521	151300	741816580	15710	15710	15710	15710	21
210	20240521	151200	741486670	15720	15710	15720	15710	64
211	20240521	151100	740481220	15710	15710	15710	15710	13
212	20240521	151000	740276990	15710	15700	15710	15700	106
213	20240521	150900	738612270	15730	15730	15730	15730	0
214	20240521	150800	738612270	15730	15730	15730	15730	3
215	20240521	150700	738565080	15720	15720	15720	15720	2
216	20240521	150600	738533640	15730	15700	15730	15700	18
217	20240521	150500	738250800	15700	15700	15700	15700	0
218	20240521	150400	738250800	15700	15700	15700	15700	0
219	20240521	150300	738250800	15700	15710	15750	15700	164
220	20240521	150200	735673830	15700	15700	15700	15700	54
221	20240521	150100	734826030	15700	15700	15700	15700	0
222	20240521	150000	734826030	15700	15700	15700	15700	127
223	20240521	145900	732832130	15710	15710	15710	15710	1
224	20240521	145800	732816420	15700	15700	15700	15700	87
225	20240521	145700	731450520	15710	15710	15710	15710	1
226	20240521	145600	731434810	15710	15710	15710	15700	142
227	20240521	145500	729204670	15710	15700	15710	15700	41
228	20240521	145400	728560960	15700	15700	15700	15700	48
229	20240521	145300	727807360	15710	15710	15710	15710	34
230	20240521	145200	727273220	15710	15710	15710	15710	14
231	20240521	145100	727053280	15710	15710	15710	15710	48
232	20240521	145000	726299200	15710	15710	15710	15710	0
233	20240521	144900	726299200	15710	15710	15710	15710	47
234	20240521	144800	725560830	15710	15700	15710	15700	674
235	20240521	144700	714977900	15700	15700	15700	15700	48
236	20240521	144600	714224300	15710	15710	15710	15710	1
237	20240521	144500	714208590	15710	15710	15710	15710	11
238	20240521	144400	714035780	15710	15710	15710	15710	48
239	20240521	144300	713281700	15710	15710	15710	15710	97
240	20240521	144200	711757830	15710	15710	15710	15710	87
241	20240521	144100	710391060	15710	15710	15710	15710	15
242	20240521	144000	710155410	15700	15710	15710	15700	91
243	20240521	143900	708726270	15700	15700	15700	15700	0
244	20240521	143800	708726270	15700	15700	15700	15700	48
245	20240521	143700	707972670	15710	15710	15710	15710	2
246	20240521	143600	707941250	15710	15710	15710	15710	2
247	20240521	143500	707909830	15710	15710	15710	15700	183
248	20240521	143400	705035380	15700	15700	15700	15700	0
249	20240521	143300	705035380	15700	15700	15700	15700	47
250	20240521	143200	704297480	15710	15710	15710	15710	0
251	20240521	143100	704297480	15710	15710	15720	15710	38
252	20240521	143000	703700490	15710	15710	15710	15710	47
253	20240521	142900	702962120	15720	15710	15720	15710	73
254	20240521	142800	701814950	15720	15710	15720	15710	82
255	20240521	142700	700526390	15720	15720	15720	15720	35
256	20240521	142600	699976190	15710	15710	15710	15710	47
257	20240521	142500	699237820	15720	15720	15720	15720	32
258	20240521	142400	698734780	15710	15720	15720	15710	99
259	20240521	142300	697178980	15710	15710	15710	15710	47
260	20240521	142200	696440610	15720	15720	15720	15720	41
261	20240521	142100	695796090	15720	15720	15720	15710	84
262	20240521	142000	694476090	15720	15720	15720	15720	44
263	20240521	141900	693784410	15720	15720	15720	15720	51
264	20240521	141800	692982690	15720	15720	15720	15720	35
265	20240521	141700	692432490	15710	15720	15720	15710	110
266	20240521	141600	690704070	15720	15720	15720	15720	11
267	20240521	141500	690531150	15720	15720	15720	15720	32
268	20240521	141400	690028110	15710	15720	15720	15710	80
269	20240521	141300	688770990	15720	15720	15720	15720	0
270	20240521	141200	688770990	15720	15710	15720	15710	166
271	20240521	141100	686161760	15720	15720	15720	15720	32
272	20240521	141000	685658720	15720	15720	15720	15720	37
273	20240521	140900	685077080	15730	15720	15730	15720	150
274	20240521	140800	682718550	15720	15720	15720	15720	67
275	20240521	140700	681665310	15710	15720	15720	15710	73
276	20240521	140600	680518380	15720	15720	15720	15720	36
277	20240521	140500	679952460	15710	15710	15720	15710	123
278	20240521	140400	678019800	15720	15720	15720	15720	36
279	20240521	140300	677453880	15710	15720	15720	15710	1054
280	20240521	140200	660893350	15730	15720	15730	15720	79
281	20240521	140100	659651160	15720	15730	15730	15720	44
282	20240521	140000	658959130	15720	15720	15730	15720	131
283	20240521	135900	656899370	15730	15730	15730	15730	35
284	20240521	135800	656348820	15720	15730	15730	15720	91
285	20240521	135700	654917970	15730	15730	15730	15730	3
286	20240521	135600	654870780	15730	15730	15730	15720	82
287	20240521	135500	653581390	15730	15720	15730	15720	82
288	20240521	135400	652292010	15730	15730	15730	15730	35
289	20240521	135300	651741460	15720	15720	15720	15720	47
290	20240521	135200	651002620	15730	15730	15730	15730	36
291	20240521	135100	650436340	15720	15730	15730	15720	142
292	20240521	135000	648203160	15730	15730	15730	15730	7
293	20240521	134900	648093050	15730	15730	15740	15730	53
294	20240521	134800	647258980	15730	15730	15730	15730	36
295	20240521	134700	646692700	15740	15730	15740	15730	20
296	20240521	134600	646378090	15730	15730	15730	15730	36
297	20240521	134500	645811810	15730	15730	15730	15730	69
298	20240521	134400	644726440	15730	15730	15730	15730	38
299	20240521	134300	644128700	15730	15730	15730	15730	0
300	20240521	134200	644128700	15730	15740	15740	15730	79
301	20240521	134100	642885720	15730	15730	15730	15730	16
302	20240521	134000	642634040	15730	15740	15740	15730	89
303	20240521	133900	641233630	15740	15730	15740	15730	82
304	20240521	133800	639943430	15730	15740	15740	15730	59
305	20240521	133700	639014790	15730	15730	15730	15730	50
306	20240521	133600	638228290	15740	15740	15740	15740	33
307	20240521	133500	637708870	15730	15740	15740	15730	82
308	20240521	133400	636418670	15740	15740	15740	15740	3
309	20240521	133300	636371450	15730	15740	15740	15730	80
310	20240521	133200	635112720	15740	15730	15740	15730	85
311	20240521	133100	633775300	15730	15730	15730	15730	25
312	20240521	133000	633382050	15730	15730	15730	15730	30
313	20240521	132900	632910150	15720	15720	15720	15720	3
314	20240521	132800	632862990	15710	15720	15720	15710	79
315	20240521	132700	631621590	15710	15710	15710	15710	0
316	20240521	132600	631621590	15710	15720	15720	15710	83
317	20240521	132500	630317300	15720	15710	15720	15710	82
318	20240521	132400	629028740	15720	15710	15720	15710	35
319	20240521	132300	628478790	15720	15730	15730	15720	72
320	20240521	132200	627346250	15730	15710	15730	15710	932
321	20240521	132100	612687930	15700	15730	15730	15700	1361
322	20240521	132000	591310600	15740	15730	15750	15730	80
323	20240521	131900	590051350	15720	15730	15730	15720	111
324	20240521	131800	588305790	15730	15740	15740	15730	55
325	20240521	131700	587440290	15730	15730	15730	15730	0
326	20240521	131600	587440290	15730	15730	15730	15730	48
327	20240521	131500	586685250	15730	15730	15730	15730	5
328	20240521	131400	586606600	15720	15720	15720	15720	47
329	20240521	131300	585867760	15730	15730	15730	15730	30
330	20240521	131200	585395860	15720	15730	15730	15720	83
331	20240521	131100	584090750	15720	15720	15720	15720	47
332	20240521	131000	583351910	15730	15730	15730	15730	37
333	20240521	130900	582769900	15730	15730	15730	15720	102
334	20240521	130800	581165920	15730	15730	15730	15730	25
335	20240521	130700	580772670	15730	15720	15730	15720	81
336	20240521	130600	579499010	15730	15720	15730	15720	64
337	20240521	130500	578492530	15720	15730	15730	15720	180
338	20240521	130400	575662600	15730	15730	15730	15730	28
339	20240521	130300	575222160	15730	15730	15730	15730	9
340	20240521	130200	575080590	15730	15730	15730	15730	47
341	20240521	130100	574341280	15730	15730	15730	15730	0
342	20240521	130000	574341280	15730	15730	15730	15730	68
343	20240521	125900	573271640	15720	15720	15720	15720	0
344	20240521	125800	573271640	15720	15730	15730	15720	61
345	20240521	125700	572312120	15730	15720	15730	15720	74
346	20240521	125600	571148570	15720	15730	15730	15720	58
347	20240521	125500	570236330	15730	15740	15740	15730	54
348	20240521	125400	569386570	15730	15730	15730	15730	0
349	20240521	125300	569386570	15730	15730	15730	15730	47
350	20240521	125200	568647260	15730	15730	15730	15730	18
351	20240521	125100	568364120	15730	15730	15730	15730	48
352	20240521	125000	567609080	15740	15730	15740	15730	81
353	20240521	124900	566334610	15740	15740	15740	15740	37
354	20240521	124800	565752230	15730	15720	15730	15720	49
355	20240521	124700	564981940	15730	15730	15730	15730	56
356	20240521	124600	564101060	15730	15730	15730	15730	36
357	20240521	124500	563534780	15720	15720	15720	15720	0
358	20240521	124400	563534780	15720	15720	15720	15710	67
359	20240521	124300	562482010	15720	15720	15720	15720	56
360	20240521	124200	561601690	15730	15730	15730	15730	34
361	20240521	124100	561066870	15730	15730	15730	15730	37
362	20240521	124000	560484860	15740	15740	15740	15740	0
363	20240521	123900	560484860	15740	15730	15750	15730	116
364	20240521	123800	558659030	15720	15720	15720	15720	0
365	20240521	123700	558659030	15720	15730	15730	15720	101
366	20240521	123600	557071250	15730	15730	15730	15730	31
367	20240521	123500	556583620	15730	15730	15730	15730	0
368	20240521	123400	556583620	15730	15730	15730	15720	90
369	20240521	123300	555168390	15730	15730	15730	15730	32
370	20240521	123200	554665030	15730	15750	15750	15730	599
371	20240521	123100	545241950	15750	15750	15750	15750	3
372	20240521	123000	545194700	15750	15750	15750	15740	81
373	20240521	122900	543919420	15750	15740	15750	15740	46
374	20240521	122800	543195030	15740	15740	15740	15740	37
375	20240521	122700	542612650	15740	15740	15740	15740	47
376	20240521	122600	541872870	15740	15740	15740	15740	44
377	20240521	122500	541180310	15740	15740	15740	15740	48
378	20240521	122400	540424790	15750	15750	15750	15750	1
379	20240521	122300	540409040	15740	15740	15740	15740	54
380	20240521	122200	539559080	15740	15740	15740	15740	0
381	20240521	122100	539559080	15740	15740	15740	15740	89
382	20240521	122000	538158220	15750	15760	15760	15750	54
383	20240521	121900	537307710	15760	15760	15760	15760	39
384	20240521	121800	536693070	15750	15750	15750	15750	64
385	20240521	121700	535685070	15760	15750	15760	15750	9
386	20240521	121600	535543310	15740	15750	15750	15740	82
387	20240521	121500	534252290	15830	15830	15830	15830	0
388	20240521	121400	534252290	15830	15830	15830	15830	1
389	20240521	121300	534236460	15830	15730	15830	15730	448
390	20240521	121200	527175760	15740	15740	15740	15740	1
391	20240521	121100	527160020	15730	15730	15730	15730	47
392	20240521	121000	526420710	15740	15740	15740	15740	32
393	20240521	120900	525917030	15740	15740	15750	15740	44
394	20240521	120800	525224420	15740	15740	15740	15740	27
395	20240521	120700	524799440	15740	15750	15750	15740	55
396	20240521	120600	523933330	15750	15740	15750	15740	84
397	20240521	120500	522610810	15740	15740	15740	15740	0
398	20240521	120400	522610810	15740	15740	15740	15740	48
399	20240521	120300	521855290	15750	15750	15750	15750	34
400	20240521	120200	521319790	15750	15760	15760	15750	13
401	20240521	120100	521114990	15760	15740	15760	15740	308
402	20240521	120000	516260980	15740	15740	15740	15730	122
403	20240521	115900	514341320	15730	15730	15730	15730	48
404	20240521	115800	513586280	15740	15740	15740	15740	68
405	20240521	115700	512515960	15740	15740	15750	15730	137
406	20240521	115600	510359830	15750	15740	15750	15740	2
407	20240521	115500	510328340	15750	15750	15750	15740	32
408	20240521	115400	509824350	15760	15740	15760	15740	57
409	20240521	115300	508926850	15740	15740	15740	15740	88
410	20240521	115200	507541730	15740	15750	15750	15740	525
411	20240521	115100	499277780	15760	15760	15760	15760	90
412	20240521	115000	497859380	15750	15740	15750	15740	169
413	20240521	114900	495198120	15740	15740	15740	15740	0
414	20240521	114800	495198120	15740	15740	15740	15740	78
415	20240521	114700	493970400	15750	15750	15750	15750	32
416	20240521	114600	493466400	15740	15740	15740	15740	49
417	20240521	114500	492695140	15750	15740	15750	15740	49
418	20240521	114400	491923870	15750	15750	15750	15750	33
419	20240521	114300	491404120	15740	15740	15740	15740	49
420	20240521	114200	490632860	15740	15740	15740	15740	0
421	20240521	114100	490632860	15740	15740	15740	15740	67
422	20240521	114000	489578280	15750	15740	15750	15740	76
423	20240521	113900	488381790	15740	15750	15750	15740	6
424	20240521	113800	488287340	15750	15740	15750	15740	91
425	20240521	113700	486854660	15750	15750	15750	15750	37
426	20240521	113600	486271910	15750	15730	15750	15730	150
427	20240521	113500	483911380	15740	15740	15740	15740	64
428	20240521	113400	482904020	15740	15750	15750	15740	103
429	20240521	113300	481282240	15750	15750	15750	15750	31
430	20240521	113200	480793990	15740	15740	15740	15740	48
431	20240521	113100	480038470	15750	15750	15750	15750	34
432	20240521	113000	479502970	15740	15740	15740	15740	82
433	20240521	112900	478212290	15740	15740	15740	15740	30
434	20240521	112800	477740090	15750	15750	15750	15750	35
435	20240521	112700	477188840	15740	15760	15760	15740	77
436	20240521	112600	475975780	15770	15770	15770	15770	0
437	20240521	112500	475975780	15770	15770	15770	15770	0
438	20240521	112400	475975780	15770	15740	15780	15740	223
439	20240521	112300	472461690	15740	15750	15750	15740	60
440	20240521	112200	471517040	15740	15750	15750	15740	98
441	20240521	112100	469974280	15750	15740	15750	15740	32
442	20240521	112000	469470290	15730	15730	15730	15720	371
443	20240521	111900	463635130	15730	15720	15730	15720	426
444	20240521	111800	456937050	15720	15730	15730	15720	80
445	20240521	111700	455679120	15730	15730	15730	15730	33
446	20240521	111600	455160030	15720	15720	15720	15720	48
447	20240521	111500	454405470	15730	15730	15730	15730	49
448	20240521	111400	453634700	15740	15740	15740	15740	80
449	20240521	111300	452375500	15740	15740	15740	15740	18
450	20240521	111200	452092180	15740	15750	15750	15740	10
451	20240521	111100	451934770	15740	15760	15790	15740	1064
452	20240521	111000	435187090	15790	15770	15790	15770	4
453	20240521	110900	435123970	15760	15740	15830	15740	505
454	20240521	110800	427169420	15730	15710	15730	15710	682
455	20240521	110700	416444220	15720	15720	15720	15720	64
456	20240521	110600	415438140	15710	15710	15710	15710	48
457	20240521	110500	414684060	15720	15710	15720	15710	227
458	20240521	110400	411116280	15720	15720	15720	15720	8
459	20240521	110300	410990520	15720	15710	15720	15710	68
460	20240521	110200	409921980	15700	15710	15710	15700	50
461	20240521	110100	409136960	15710	15710	15710	15710	11
462	20240521	110000	408964150	15720	15710	15720	15700	59
463	20240521	105900	408037540	15710	15710	15710	15710	28
464	20240521	105800	407597660	15710	15710	15710	15710	55
465	20240521	105700	406733610	15710	15710	15710	15710	51
466	20240521	105600	405932400	15710	15710	15710	15700	73
467	20240521	105500	404786070	15720	15710	15720	15710	5
468	20240521	105400	404707480	15710	15700	15710	15700	250
469	20240521	105300	400781480	15700	15710	15710	15700	106
470	20240521	105200	399117270	15700	15700	15700	15700	48
471	20240521	105100	398363670	15700	15700	15700	15700	0
472	20240521	105000	398363670	15700	15710	15710	15700	54
473	20240521	104900	397515810	15710	15710	15710	15710	42
474	20240521	104800	396855990	15700	15710	15710	15700	72
475	20240521	104700	395725540	15710	15710	15710	15710	57
476	20240521	104600	394830070	15720	15720	15720	15720	5
477	20240521	104500	394751470	15720	15700	15720	15700	110
478	20240521	104400	393023770	15710	15710	15710	15710	2
479	20240521	104300	392992350	15700	15710	15720	15700	48
480	20240521	104200	392238230	15710	15710	15710	15710	145
481	20240521	104100	389960280	15700	15700	15700	15700	47
482	20240521	104000	389222380	15710	15710	15710	15710	155
483	20240521	103900	386787330	15720	15720	15720	15720	0
484	20240521	103800	386787330	15720	15720	15720	15720	1
485	20240521	103700	386771610	15730	15700	15730	15700	133
486	20240521	103600	384682020	15690	15690	15690	15690	48
487	20240521	103500	383928900	15690	15690	15690	15690	41
488	20240521	103400	383285610	15690	15690	15690	15690	31
489	20240521	103300	382799220	15690	15690	15690	15690	55
490	20240521	103200	381936270	15690	15690	15690	15690	0
491	20240521	103100	381936270	15690	15690	15690	15690	50
492	20240521	103000	381151770	15700	15700	15700	15700	20
493	20240521	102900	380837770	15690	15700	15700	15690	103
494	20240521	102800	379221400	15690	15680	15690	15680	80
495	20240521	102700	377966920	15680	15680	15680	15680	52
496	20240521	102600	377151560	15680	15680	15680	15680	48
497	20240521	102500	376398920	15690	15690	15690	15690	3
498	20240521	102400	376351850	15690	15700	15700	15690	37
499	20240521	102300	375771310	15700	15700	15700	15700	1
500	20240521	102200	375755610	15700	15680	15710	15680	468
501	20240521	102100	368417290	15680	15690	15690	15680	546
502	20240521	102000	359852730	15700	15700	15700	15690	180
503	20240521	101900	357027530	15700	15700	15700	15690	509
504	20240521	101800	349036470	15700	15710	15710	15700	941
505	20240521	101700	334261790	15710	15720	15730	15710	517
506	20240521	101600	326134670	15730	15730	15730	15730	14
507	20240521	101500	325914450	15740	15740	15740	15740	0
508	20240521	101400	325914450	15740	15740	15740	15740	2
509	20240521	101300	325882970	15730	15740	15740	15730	102
510	20240521	101200	324278080	15730	15730	15730	15730	20
511	20240521	101100	323963480	15730	15740	15740	15730	53
512	20240521	101000	323129710	15740	15740	15740	15740	41
513	20240521	100900	322484370	15750	15750	15750	15750	3
514	20240521	100800	322437120	15740	15740	15740	15730	132
515	20240521	100700	320360270	15740	15740	15740	15740	2
516	20240521	100600	320328790	15740	15740	15740	15740	38
517	20240521	100500	319730670	15740	15730	15740	15730	156
518	20240521	100400	317275980	15730	15730	15740	15730	53
519	20240521	100300	316442210	15730	15740	15740	15730	5
520	20240521	100200	316363540	15750	15740	15750	15740	102
521	20240521	100100	314757270	15740	15740	15740	15730	198
522	20240521	100000	311641780	15750	15750	15750	15740	136
523	20240521	095900	309500310	15760	15780	15790	15760	727
524	20240521	095800	298028700	15780	15780	15780	15780	48
525	20240521	095700	297271260	15760	15790	15790	15760	63
526	20240521	095600	296277170	15790	15790	15820	15790	3
527	20240521	095500	296229770	15810	15770	15830	15740	1098
528	20240521	095400	278901700	15770	15830	15830	15500	7252
529	20240521	095300	164831910	15830	15830	15830	15830	0
530	20240521	095200	164831910	15830	15830	15830	15830	47
531	20240521	095100	164087900	15840	15840	15840	15840	108
532	20240521	095000	162377180	15830	15830	15840	15830	96
533	20240521	094900	160857480	15820	15810	15820	15810	69
534	20240521	094800	159766370	15820	15820	15820	15820	13
535	20240521	094700	159560710	15810	15810	15810	15810	48
536	20240521	094600	158801830	15820	15830	15830	15820	3
537	20240521	094500	158754360	15840	15820	15840	15820	87
538	20240521	094400	157376520	15830	15800	15830	15800	295
539	20240521	094300	152714910	15790	15790	15790	15790	84
540	20240521	094200	151388550	15800	15810	15810	15800	92
541	20240521	094100	149934420	15810	15820	15820	15790	22
542	20240521	094000	149586910	15830	15840	15840	15810	31
543	20240521	093900	149096190	15840	15810	15840	15810	6
544	20240521	093800	149001240	15800	15810	15810	15780	116
545	20240521	093700	147168570	15810	15780	15810	15780	119
546	20240521	093600	145290720	15780	15840	15840	15780	2814
547	20240521	093500	100785850	15840	15820	15840	15820	100
548	20240521	093400	99203310	15830	15820	15830	15820	78
549	20240521	093300	97969020	15830	15830	15830	15830	0
550	20240521	093200	97969020	15830	15820	15830	15820	68
551	20240521	093100	96893160	15800	15800	15800	15800	0
552	20240521	093000	96893160	15800	15840	15840	15800	62
553	20240521	092900	95913450	15840	15830	15840	15830	279
554	20240521	092800	91496870	15820	15820	15820	15810	412
555	20240521	092700	84979500	15820	15820	15820	15820	3
556	20240521	092600	84932040	15820	15790	15820	15780	841
557	20240521	092500	71646180	15810	15810	15810	15810	1
558	20240521	092400	71630370	15810	15830	15830	15790	206
559	20240521	092300	68376660	15820	15830	15830	15820	7
560	20240521	092200	68265880	15820	15820	15830	15820	74
561	20240521	092100	67094990	15830	15780	15830	15780	194
562	20240521	092000	64029600	15800	15800	15800	15800	69
563	20240521	091900	62939400	15780	15810	15810	15780	29
564	20240521	091800	62481400	15810	15810	15810	15810	80
565	20240521	091700	61216600	15810	15810	15810	15810	38
566	20240521	091600	60615820	15810	15790	15810	15790	90
567	20240521	091500	59194660	15790	15790	15790	15790	7
568	20240521	091400	59084130	15780	15800	15800	15780	1251
569	20240521	091300	39320110	15800	15810	15810	15800	372
570	20240521	091200	33440630	15830	15840	15840	15830	18
571	20240521	091100	33155640	15840	15840	15840	15840	1
572	20240521	091000	33139800	15840	15870	15870	15840	64
573	20240521	090900	32124450	15870	15870	15870	15870	0
574	20240521	090800	32124450	15870	15870	15870	15870	10
575	20240521	090700	31965750	15870	15800	15870	15800	436
576	20240521	090600	25075620	15800	15780	15800	15780	221
577	20240521	090500	21585810	15780	15780	15780	15780	28
578	20240521	090400	21143970	15780	15800	15800	15760	189
579	20240521	090300	18160120	15800	15800	15800	15770	228
580	20240521	090200	14558020	15800	15800	15800	15800	28
581	20240521	090100	14115620	15800	15860	15860	15760	834
582	20240521	090000	905550	15890	15890	15890	15860	57