KissMeData/003540/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	184000	711002360	15630	15630	15630	15630	1566
3	20240522	183900	711002360	15630	15630	15630	15630	0
4	20240522	183800	711002360	15630	15630	15630	15630	0
5	20240522	183700	711002360	15630	15630	15630	15630	0
6	20240522	183600	711002360	15630	15630	15630	15630	0
7	20240522	183500	711002360	15630	15630	15630	15630	0
8	20240522	183400	711002360	15630	15630	15630	15630	0
9	20240522	183300	711002360	15630	15630	15630	15630	0
10	20240522	183200	711002360	15630	15630	15630	15630	0
11	20240522	183100	711002360	15630	15630	15630	15630	0
12	20240522	183000	711002360	15630	15630	15630	15630	0
13	20240522	182900	711002360	15630	15630	15630	15630	0
14	20240522	182800	711002360	15630	15630	15630	15630	0
15	20240522	182700	711002360	15630	15630	15630	15630	0
16	20240522	182600	711002360	15630	15630	15630	15630	0
17	20240522	182500	711002360	15630	15630	15630	15630	0
18	20240522	182400	711002360	15630	15630	15630	15630	0
19	20240522	182300	711002360	15630	15630	15630	15630	0
20	20240522	182200	711002360	15630	15630	15630	15630	0
21	20240522	182100	711002360	15630	15630	15630	15630	0
22	20240522	182000	711002360	15630	15630	15630	15630	0
23	20240522	181900	711002360	15630	15630	15630	15630	0
24	20240522	181800	711002360	15630	15630	15630	15630	0
25	20240522	181700	711002360	15630	15630	15630	15630	0
26	20240522	181600	711002360	15630	15630	15630	15630	0
27	20240522	181500	711002360	15630	15630	15630	15630	0
28	20240522	181400	711002360	15630	15630	15630	15630	0
29	20240522	181300	711002360	15630	15630	15630	15630	0
30	20240522	181200	711002360	15630	15630	15630	15630	0
31	20240522	181100	711002360	15630	15630	15630	15630	0
32	20240522	181000	711002360	15630	15630	15630	15630	1566
33	20240522	180900	711002360	15630	15630	15630	15630	0
34	20240522	180800	711002360	15630	15630	15630	15630	0
35	20240522	180700	711002360	15630	15630	15630	15630	0
36	20240522	180600	711002360	15630	15630	15630	15630	0
37	20240522	180500	711002360	15630	15630	15630	15630	0
38	20240522	180400	711002360	15630	15630	15630	15630	0
39	20240522	180300	711002360	15630	15630	15630	15630	0
40	20240522	180200	711002360	15630	15630	15630	15630	0
41	20240522	180100	711002360	15630	15630	15630	15630	0
42	20240522	180000	711002360	15630	15630	15630	15630	0
43	20240522	175900	711002360	15630	15630	15630	15630	0
44	20240522	175800	711002360	15630	15630	15630	15630	0
45	20240522	175700	711002360	15630	15630	15630	15630	0
46	20240522	175600	711002360	15630	15630	15630	15630	0
47	20240522	175500	711002360	15630	15630	15630	15630	0
48	20240522	175400	711002360	15630	15630	15630	15630	0
49	20240522	175300	711002360	15630	15630	15630	15630	0
50	20240522	175200	711002360	15630	15630	15630	15630	0
51	20240522	175100	711002360	15630	15630	15630	15630	0
52	20240522	175000	711002360	15630	15630	15630	15630	0
53	20240522	174900	711002360	15630	15630	15630	15630	0
54	20240522	174800	711002360	15630	15630	15630	15630	0
55	20240522	174700	711002360	15630	15630	15630	15630	0
56	20240522	174600	711002360	15630	15630	15630	15630	0
57	20240522	174500	711002360	15630	15630	15630	15630	0
58	20240522	174400	711002360	15630	15630	15630	15630	0
59	20240522	174300	711002360	15630	15630	15630	15630	0
60	20240522	174200	711002360	15630	15630	15630	15630	0
61	20240522	174100	711002360	15630	15630	15630	15630	0
62	20240522	174000	711002360	15630	15630	15630	15630	1566
63	20240522	173900	711002360	15630	15630	15630	15630	0
64	20240522	173800	711002360	15630	15630	15630	15630	0
65	20240522	173700	711002360	15630	15630	15630	15630	0
66	20240522	173600	711002360	15630	15630	15630	15630	0
67	20240522	173500	711002360	15630	15630	15630	15630	0
68	20240522	173400	711002360	15630	15630	15630	15630	0
69	20240522	173300	711002360	15630	15630	15630	15630	0
70	20240522	173200	711002360	15630	15630	15630	15630	0
71	20240522	173100	711002360	15630	15630	15630	15630	0
72	20240522	173000	711002360	15630	15630	15630	15630	0
73	20240522	172900	711002360	15630	15630	15630	15630	0
74	20240522	172800	711002360	15630	15630	15630	15630	0
75	20240522	172700	711002360	15630	15630	15630	15630	0
76	20240522	172600	711002360	15630	15630	15630	15630	0
77	20240522	172500	711002360	15630	15630	15630	15630	0
78	20240522	172400	711002360	15630	15630	15630	15630	0
79	20240522	172300	711002360	15630	15630	15630	15630	0
80	20240522	172200	711002360	15630	15630	15630	15630	0
81	20240522	172100	711002360	15630	15630	15630	15630	0
82	20240522	172000	711002360	15630	15630	15630	15630	0
83	20240522	171900	711002360	15630	15630	15630	15630	0
84	20240522	171800	711002360	15630	15630	15630	15630	0
85	20240522	171700	711002360	15630	15630	15630	15630	0
86	20240522	171600	711002360	15630	15630	15630	15630	0
87	20240522	171500	711002360	15630	15630	15630	15630	0
88	20240522	171400	711002360	15630	15630	15630	15630	0
89	20240522	171300	711002360	15630	15630	15630	15630	0
90	20240522	171200	711002360	15630	15630	15630	15630	0
91	20240522	171100	711002360	15630	15630	15630	15630	0
92	20240522	171000	711002360	15630	15630	15630	15630	1566
93	20240522	170900	711002360	15630	15630	15630	15630	0
94	20240522	170800	711002360	15630	15630	15630	15630	0
95	20240522	170700	711002360	15630	15630	15630	15630	0
96	20240522	170600	711002360	15630	15630	15630	15630	0
97	20240522	170500	711002360	15630	15630	15630	15630	0
98	20240522	170400	711002360	15630	15630	15630	15630	0
99	20240522	170300	711002360	15630	15630	15630	15630	0
100	20240522	170200	711002360	15630	15630	15630	15630	0
101	20240522	170100	711002360	15630	15630	15630	15630	0
102	20240522	170000	711002360	15630	15630	15630	15630	0
103	20240522	165900	711002360	15630	15630	15630	15630	0
104	20240522	165800	711002360	15630	15630	15630	15630	0
105	20240522	165700	711002360	15630	15630	15630	15630	0
106	20240522	165600	711002360	15630	15630	15630	15630	0
107	20240522	165500	711002360	15630	15630	15630	15630	0
108	20240522	165400	711002360	15630	15630	15630	15630	0
109	20240522	165300	711002360	15630	15630	15630	15630	0
110	20240522	165200	711002360	15630	15630	15630	15630	0
111	20240522	165100	711002360	15630	15630	15630	15630	0
112	20240522	165000	711002360	15630	15630	15630	15630	0
113	20240522	164900	711002360	15630	15630	15630	15630	0
114	20240522	164800	711002360	15630	15630	15630	15630	0
115	20240522	164700	711002360	15630	15630	15630	15630	0
116	20240522	164600	711002360	15630	15630	15630	15630	0
117	20240522	164500	711002360	15630	15630	15630	15630	0
118	20240522	164400	711002360	15630	15630	15630	15630	0
119	20240522	164300	711002360	15630	15630	15630	15630	0
120	20240522	164200	711002360	15630	15630	15630	15630	0
121	20240522	164100	711002360	15630	15630	15630	15630	0
122	20240522	164000	711002360	15630	15630	15630	15630	1566
123	20240522	163900	711002360	15630	15630	15630	15630	0
124	20240522	163800	711002360	15630	15630	15630	15630	0
125	20240522	163700	711002360	15630	15630	15630	15630	0
126	20240522	163600	711002360	15630	15630	15630	15630	0
127	20240522	163500	711002360	15630	15630	15630	15630	0
128	20240522	163400	711002360	15630	15630	15630	15630	0
129	20240522	163300	711002360	15630	15630	15630	15630	0
130	20240522	163200	711002360	15630	15630	15630	15630	0
131	20240522	163100	711002360	15630	15630	15630	15630	0
132	20240522	163000	711002360	15630	15630	15630	15630	0
133	20240522	162900	711002360	15630	15630	15630	15630	0
134	20240522	162800	711002360	15630	15630	15630	15630	0
135	20240522	162700	711002360	15630	15630	15630	15630	0
136	20240522	162600	711002360	15630	15630	15630	15630	0
137	20240522	162500	711002360	15630	15630	15630	15630	0
138	20240522	162400	711002360	15630	15630	15630	15630	0
139	20240522	162300	711002360	15630	15630	15630	15630	0
140	20240522	162200	711002360	15630	15630	15630	15630	0
141	20240522	162100	711002360	15630	15630	15630	15630	0
142	20240522	162000	711002360	15630	15630	15630	15630	0
143	20240522	161900	711002360	15630	15630	15630	15630	0
144	20240522	161800	711002360	15630	15630	15630	15630	0
145	20240522	161700	711002360	15630	15630	15630	15630	0
146	20240522	161600	711002360	15630	15630	15630	15630	0
147	20240522	161500	711002360	15630	15630	15630	15630	0
148	20240522	161400	711002360	15630	15630	15630	15630	0
149	20240522	161300	711002360	15630	15630	15630	15630	0
150	20240522	161200	711002360	15630	15630	15630	15630	0
151	20240522	161100	711002360	15630	15630	15630	15630	0
152	20240522	161000	711002360	15630	15630	15630	15630	1566
153	20240522	160900	711002360	15630	15630	15630	15630	0
154	20240522	160800	711002360	15630	15630	15630	15630	0
155	20240522	160700	711002360	15630	15630	15630	15630	0
156	20240522	160600	711002360	15630	15630	15630	15630	0
157	20240522	160500	711002360	15630	15630	15630	15630	0
158	20240522	160400	711002360	15630	15630	15630	15630	0
159	20240522	160300	711002360	15630	15630	15630	15630	0
160	20240522	160200	711002360	15630	15630	15630	15630	0
161	20240522	160100	711002360	15630	15630	15630	15630	0
162	20240522	160000	711002360	15630	15630	15630	15630	0
163	20240522	155900	711002360	15630	15630	15630	15630	0
164	20240522	155800	711002360	15630	15630	15630	15630	0
165	20240522	155700	711002360	15630	15630	15630	15630	0
166	20240522	155600	711002360	15630	15630	15630	15630	0
167	20240522	155500	711002360	15630	15630	15630	15630	0
168	20240522	155400	711002360	15630	15630	15630	15630	0
169	20240522	155300	711002360	15630	15630	15630	15630	0
170	20240522	155200	711002360	15630	15630	15630	15630	0
171	20240522	155100	711002360	15630	15630	15630	15630	0
172	20240522	155000	711002360	15630	15630	15630	15630	0
173	20240522	154900	711002360	15630	15630	15630	15630	0
174	20240522	154800	711002360	15630	15630	15630	15630	0
175	20240522	154700	711002360	15630	15630	15630	15630	0
176	20240522	154600	711002360	15630	15630	15630	15630	0
177	20240522	154500	711002360	15630	15630	15630	15630	0
178	20240522	154400	711002360	15630	15630	15630	15630	0
179	20240522	154300	711002360	15630	15630	15630	15630	0
180	20240522	154200	711002360	15630	15630	15630	15630	0
181	20240522	154100	711002360	15630	15630	15630	15630	0
182	20240522	154000	711002360	15630	15630	15630	15630	1566
183	20240522	153900	711002360	15630	15630	15630	15630	0
184	20240522	153800	711002360	15630	15630	15630	15630	0
185	20240522	153700	711002360	15630	15630	15630	15630	0
186	20240522	153600	711002360	15630	15630	15630	15630	0
187	20240522	153500	711002360	15630	15630	15630	15630	0
188	20240522	153400	711002360	15630	15630	15630	15630	0
189	20240522	153300	711002360	15630	15630	15630	15630	0
190	20240522	153200	711002360	15630	15630	15630	15630	0
191	20240522	153100	711002360	15630	15630	15630	15630	0
192	20240522	153000	711002360	15630	15630	15630	15630	1566
193	20240522	152900	686525780	15670	15670	15670	15670	0
194	20240522	152800	686525780	15670	15670	15670	15670	0
195	20240522	152700	686525780	15670	15670	15670	15670	0
196	20240522	152600	686525780	15670	15670	15670	15670	0
197	20240522	152500	686525780	15670	15670	15670	15670	0
198	20240522	152400	686525780	15670	15670	15670	15670	0
199	20240522	152300	686525780	15670	15670	15670	15670	0
200	20240522	152200	686525780	15670	15670	15670	15670	0
201	20240522	152100	686525780	15670	15670	15670	15670	0
202	20240522	152000	686525780	15670	15670	15670	15670	0
203	20240522	151900	686525780	15670	15660	15670	15660	96
204	20240522	151800	685022200	15660	15640	15660	15640	140
205	20240522	151700	682830980	15640	15640	15640	15630	72
206	20240522	151600	681705280	15640	15630	15640	15630	31
207	20240522	151500	681220500	15640	15630	15640	15630	230
208	20240522	151400	677625130	15640	15640	15640	15630	16
209	20240522	151300	677374950	15650	15630	15650	15630	8
210	20240522	151200	677249870	15650	15630	15650	15630	36
211	20240522	151100	676686590	15630	15630	15630	15630	33
212	20240522	151000	676170800	15630	15640	15640	15630	49
213	20240522	150900	675404650	15640	15640	15640	15640	149
214	20240522	150800	673074290	15640	15650	15650	15640	12
215	20240522	150700	672886550	15640	15640	15640	15640	12
216	20240522	150600	672698870	15640	15650	15650	15640	36
217	20240522	150500	672135530	15640	15640	15640	15640	6
218	20240522	150400	672041690	15640	15640	15640	15640	55
219	20240522	150300	671181490	15640	15640	15640	15640	133
220	20240522	150200	669101370	15640	15650	15650	15640	154
221	20240522	150100	666691330	15650	15650	15650	15650	105
222	20240522	150000	665048080	15650	15660	15660	15650	39
223	20240522	145900	664437720	15660	15660	15660	15660	4
224	20240522	145800	664375080	15650	15650	15650	15650	0
225	20240522	145700	664375080	15650	15650	15650	15650	0
226	20240522	145600	664375080	15650	15650	15650	15650	6
227	20240522	145500	664281180	15660	15660	15660	15660	0
228	20240522	145400	664281180	15660	15660	15660	15660	0
229	20240522	145300	664281180	15660	15660	15660	15660	8
230	20240522	145200	664155900	15670	15670	15670	15670	280
231	20240522	145100	659768300	15670	15670	15670	15670	0
232	20240522	145000	659768300	15670	15670	15670	15670	0
233	20240522	144900	659768300	15670	15670	15670	15670	10
234	20240522	144800	659611600	15680	15670	15680	15670	256
235	20240522	144700	655599550	15670	15670	15670	15670	1
236	20240522	144600	655583880	15670	15670	15670	15670	10
237	20240522	144500	655427180	15670	15670	15670	15670	0
238	20240522	144400	655427180	15670	15670	15670	15670	0
239	20240522	144300	655427180	15670	15670	15670	15670	0
240	20240522	144200	655427180	15670	15650	15680	15640	1012
241	20240522	144100	639583200	15650	15650	15650	15650	0
242	20240522	144000	639583200	15650	15640	15650	15640	25
243	20240522	143900	639192030	15650	15650	15650	15650	12
244	20240522	143800	639004230	15640	15640	15640	15640	10
245	20240522	143700	638847830	15640	15640	15640	15640	0
246	20240522	143600	638847830	15640	15640	15640	15640	32
247	20240522	143500	638347350	15650	15650	15650	15650	0
248	20240522	143400	638347350	15650	15650	15650	15650	120
249	20240522	143300	636469350	15650	15650	15650	15650	0
250	20240522	143200	636469350	15650	15650	15650	15650	1
251	20240522	143100	636453700	15650	15650	15650	15650	0
252	20240522	143000	636453700	15650	15640	15650	15640	242
253	20240522	142900	632668720	15640	15640	15640	15640	6
254	20240522	142800	632574880	15640	15650	15650	15640	55
255	20240522	142700	631714630	15640	15640	15640	15640	86
256	20240522	142600	630369590	15640	15640	15640	15640	0
257	20240522	142500	630369590	15640	15640	15640	15640	16
258	20240522	142400	630119350	15630	15630	15630	15630	0
259	20240522	142300	630119350	15630	15650	15650	15630	28
260	20240522	142200	629681480	15640	15640	15640	15640	0
261	20240522	142100	629681480	15640	15640	15640	15640	6
262	20240522	142000	629587640	15640	15640	15640	15640	56
263	20240522	141900	628711800	15640	15640	15640	15640	6
264	20240522	141800	628617960	15640	15640	15640	15640	0
265	20240522	141700	628617960	15640	15640	15640	15640	7
266	20240522	141600	628508480	15650	15650	15650	15650	154
267	20240522	141500	626098380	15650	15650	15650	15650	0
268	20240522	141400	626098380	15650	15650	15650	15650	58
269	20240522	141300	625190680	15660	15660	15660	15660	0
270	20240522	141200	625190680	15660	15660	15660	15660	0
271	20240522	141100	625190680	15660	15660	15660	15660	190
272	20240522	141000	622215280	15670	15660	15670	15660	8
273	20240522	140900	622089990	15670	15670	15670	15670	2
274	20240522	140800	622058650	15660	15660	15660	15660	0
275	20240522	140700	622058650	15660	15660	15660	15660	222
276	20240522	140600	618582130	15650	15670	15670	15650	215
277	20240522	140500	615214850	15680	15680	15680	15680	4
278	20240522	140400	615152130	15670	15670	15670	15670	6
279	20240522	140300	615058110	15680	15680	15680	15680	161
280	20240522	140200	612533630	15670	15670	15670	15670	444
281	20240522	140100	605576150	15670	15680	15680	15670	52
282	20240522	140000	604761290	15670	15670	15670	15670	6
283	20240522	135900	604667270	15680	15680	15680	15680	4
284	20240522	135800	604604550	15680	15670	15680	15670	7
285	20240522	135700	604494850	15680	15680	15680	15680	10
286	20240522	135600	604338050	15680	15670	15680	15670	8
287	20240522	135500	604212670	15680	15680	15680	15680	3
288	20240522	135400	604165630	15680	15670	15680	15670	8
289	20240522	135300	604040250	15680	15680	15680	15680	2
290	20240522	135200	604008890	15680	15680	15680	15680	3
291	20240522	135100	603961850	15680	15680	15680	15680	2
292	20240522	135000	603930490	15680	15680	15680	15670	187
293	20240522	134900	601000180	15680	15680	15680	15680	6
294	20240522	134800	600906100	15680	15680	15680	15680	5
295	20240522	134700	600827700	15680	15680	15680	15680	2
296	20240522	134600	600796340	15680	15680	15680	15680	5
297	20240522	134500	600717940	15680	15680	15680	15680	2
298	20240522	134400	600686580	15680	15680	15680	15670	28
299	20240522	134300	600247600	15680	15680	15680	15680	2
300	20240522	134200	600216240	15680	15670	15680	15670	336
301	20240522	134100	594950120	15670	15670	15670	15670	2
302	20240522	134000	594918780	15670	15670	15670	15670	33
303	20240522	133900	594401670	15670	15670	15670	15670	3
304	20240522	133800	594354660	15670	15670	15670	15660	235
305	20240522	133700	590674530	15680	15660	15680	15660	654
306	20240522	133600	580429340	15650	15650	15660	15650	44
307	20240522	133500	579740540	15660	15660	15660	15660	2
308	20240522	133400	579709220	15660	15650	15660	15650	54
309	20240522	133300	578864100	15660	15660	15660	15660	3
310	20240522	133200	578817120	15660	15660	15660	15660	2
311	20240522	133100	578785800	15660	15650	15660	15650	12
312	20240522	133000	578597980	15660	15660	15660	15660	3
313	20240522	132900	578551000	15660	15660	15660	15660	2
314	20240522	132800	578519680	15660	15660	15660	15660	2
315	20240522	132700	578488360	15660	15660	15660	15660	2
316	20240522	132600	578457040	15660	15660	15660	15650	98
317	20240522	132500	576923310	15660	15660	15660	15660	52
318	20240522	132400	576108990	15660	15660	15660	15660	44
319	20240522	132300	575419950	15660	15660	15660	15650	33
320	20240522	132200	574903470	15660	15660	15660	15660	2
321	20240522	132100	574872150	15660	15670	15670	15650	160
322	20240522	132000	572366550	15660	15670	15670	15660	13
323	20240522	131900	572162940	15670	15670	15670	15670	22
324	20240522	131800	571818200	15670	15670	15670	15670	4
325	20240522	131700	571755520	15670	15670	15670	15670	77
326	20240522	131600	570548930	15670	15660	15670	15660	44
327	20240522	131500	569859460	15670	15670	15670	15670	434
328	20240522	131400	563058680	15670	15670	15670	15670	2
329	20240522	131300	563027340	15670	15670	15670	15670	3
330	20240522	131200	562980330	15670	15670	15670	15670	2
331	20240522	131100	562948990	15660	15650	15660	15650	762
332	20240522	131000	551022160	15650	15650	15650	15650	3
333	20240522	130900	550975210	15650	15650	15650	15650	6
334	20240522	130800	550881310	15650	15650	15650	15650	3
335	20240522	130700	550834360	15650	15650	15650	15650	3
336	20240522	130600	550787410	15650	15640	15650	15640	103
337	20240522	130500	549176480	15640	15640	15640	15640	52
338	20240522	130400	548363200	15640	15640	15640	15640	144
339	20240522	130300	546111040	15640	15650	15650	15640	153
340	20240522	130200	543718100	15650	15650	15650	15650	502
341	20240522	130100	535861800	15660	15660	15660	15660	3
342	20240522	130000	535814820	15660	15660	15660	15650	12
343	20240522	125900	535627000	15650	15660	15660	15650	13
344	20240522	125800	535423530	15660	15660	15660	15660	10
345	20240522	125700	535266930	15660	15660	15660	15650	182
346	20240522	125600	532418600	15660	15660	15660	15660	3
347	20240522	125500	532371620	15660	15660	15660	15660	2
348	20240522	125400	532340300	15650	15660	15660	15650	16
349	20240522	125300	532089890	15650	15650	15650	15650	3
350	20240522	125200	532042940	15640	15640	15640	15640	76
351	20240522	125100	530854300	15640	15640	15640	15640	33
352	20240522	125000	530338180	15640	15640	15640	15640	60
353	20240522	124900	529399780	15640	15630	15640	15630	392
354	20240522	124800	523272810	15630	15630	15630	15630	14
355	20240522	124700	523053990	15630	15630	15630	15620	9
356	20240522	124600	522913380	15630	15630	15630	15630	2
357	20240522	124500	522882120	15630	15630	15630	15630	3
358	20240522	124400	522835230	15620	15630	15630	15620	8
359	20240522	124300	522710250	15630	15630	15630	15630	12
360	20240522	124200	522522690	15630	15630	15630	15620	8
361	20240522	124100	522397710	15630	15630	15630	15630	14
362	20240522	124000	522178890	15630	15630	15630	15630	2
363	20240522	123900	522147630	15630	15630	15630	15630	34
364	20240522	123800	521616210	15630	15630	15630	15630	16
365	20240522	123700	521366130	15630	15630	15630	15630	1
366	20240522	123600	521350500	15630	15630	15630	15630	2
367	20240522	123500	521319240	15630	15630	15630	15630	103
368	20240522	123400	519709350	15630	15630	15630	15630	2
369	20240522	123300	519678090	15630	15630	15630	15630	24
370	20240522	123200	519302970	15630	15630	15630	15630	2
371	20240522	123100	519271710	15630	15630	15630	15630	10
372	20240522	123000	519115410	15630	15630	15630	15630	2
373	20240522	122900	519084150	15630	15630	15630	15620	8
374	20240522	122800	518959170	15630	15630	15630	15630	62
375	20240522	122700	517990110	15630	15620	15630	15620	18
376	20240522	122600	517708930	15620	15620	15620	15620	314
377	20240522	122500	512804250	15620	15600	15620	15600	62
378	20240522	122400	511837010	15610	15610	15610	15610	3
379	20240522	122300	511790180	15610	15610	15610	15610	2
380	20240522	122200	511758960	15610	15610	15610	15610	3
381	20240522	122100	511712130	15610	15610	15610	15610	3
382	20240522	122000	511665300	15610	15610	15620	15610	7
383	20240522	121900	511556020	15620	15620	15620	15610	16
384	20240522	121800	511306230	15620	15620	15620	15620	3
385	20240522	121700	511259370	15620	15620	15620	15620	12
386	20240522	121600	511071930	15620	15610	15620	15610	4
387	20240522	121500	511009480	15620	15620	15620	15620	2
388	20240522	121400	510978240	15600	15630	15630	15600	263
389	20240522	121300	506871600	15630	15630	15630	15630	2
390	20240522	121200	506840340	15620	15610	15620	15610	252
391	20240522	121100	502906460	15610	15610	15610	15610	2
392	20240522	121000	502875240	15600	15610	15610	15600	3
393	20240522	120900	502828420	15610	15610	15610	15610	4
394	20240522	120800	502765980	15610	15610	15610	15610	2
395	20240522	120700	502734760	15610	15610	15610	15610	3
396	20240522	120600	502687930	15610	15610	15610	15610	3
397	20240522	120500	502641100	15610	15610	15610	15610	2
398	20240522	120400	502609880	15610	15600	15610	15600	1241
399	20240522	120300	483249050	15600	15600	15600	15600	3
400	20240522	120200	483202250	15600	15600	15600	15600	18
401	20240522	120100	482921450	15600	15600	15600	15590	17
402	20240522	120000	482656300	15600	15600	15600	15590	1090
403	20240522	115900	465653010	15600	15600	15600	15600	131
404	20240522	115800	463609410	15600	15600	15600	15590	33
405	20240522	115700	463094620	15600	15600	15600	15600	2
406	20240522	115600	463063420	15600	15600	15600	15600	748
407	20240522	115500	451394620	15600	15600	15600	15600	2
408	20240522	115400	451363420	15600	15600	15600	15600	9
409	20240522	115300	451223020	15590	15590	15590	15590	15
410	20240522	115200	450989170	15590	15590	15590	15590	7
411	20240522	115100	450880040	15590	15600	15600	15590	5
412	20240522	115000	450802070	15600	15590	15600	15590	32
413	20240522	114900	450303180	15590	15600	15600	15590	14
414	20240522	114800	450084910	15590	15590	15590	15590	10
415	20240522	114700	449929010	15590	15590	15590	15590	216
416	20240522	114600	446561570	15600	15600	15600	15600	3
417	20240522	114500	446514770	15600	15590	15600	15580	138
418	20240522	114400	444362050	15600	15600	15600	15600	969
419	20240522	114300	429245650	15590	15600	15600	15580	715
420	20240522	114200	418097720	15600	15600	15600	15600	3
421	20240522	114100	418050920	15600	15600	15600	15600	2
422	20240522	114000	418019720	15600	15590	15600	15590	87
423	20240522	113900	416663370	15590	15590	15590	15590	106
424	20240522	113800	415010830	15590	15600	15600	15590	106
425	20240522	113700	413358250	15600	15590	15600	15580	403
426	20240522	113600	407076360	15600	15610	15610	15600	589
427	20240522	113500	397887950	15610	15620	15620	15600	32
428	20240522	113400	397388350	15630	15630	15630	15630	3
429	20240522	113300	397341460	15630	15630	15630	15630	12
430	20240522	113200	397153900	15630	15630	15630	15620	27
431	20240522	113100	396732140	15630	15620	15630	15620	4
432	20240522	113000	396669640	15630	15630	15630	15630	3
433	20240522	112900	396622750	15630	15630	15630	15630	3
434	20240522	112800	396575860	15630	15630	15630	15630	2
435	20240522	112700	396544600	15630	15630	15630	15630	3
436	20240522	112600	396497710	15630	15630	15630	15630	2
437	20240522	112500	396466450	15620	15620	15620	15620	50
438	20240522	112400	395685450	15610	15610	15610	15610	28
439	20240522	112300	395248370	15610	15600	15610	15600	78
440	20240522	112200	394031490	15600	15600	15600	15600	1
441	20240522	112100	394015890	15590	15590	15590	15590	72
442	20240522	112000	392893410	15590	15590	15590	15590	12
443	20240522	111900	392706330	15590	15570	15590	15570	388
444	20240522	111800	386661140	15570	15580	15580	15570	249
445	20240522	111700	382784160	15570	15580	15580	15570	13
446	20240522	111600	382581730	15570	15630	15630	15570	1349
447	20240522	111500	361543010	15630	15620	15630	15610	17
448	20240522	111400	361277590	15610	15640	15640	15610	533
449	20240522	111300	352950980	15640	15640	15640	15640	2
450	20240522	111200	352919700	15640	15630	15640	15630	298
451	20240522	111100	348261930	15630	15630	15650	15630	123
452	20240522	111000	346339400	15640	15640	15650	15640	154
453	20240522	110900	343930810	15650	15640	15650	15640	52
454	20240522	110800	343117510	15640	15650	15650	15640	188
455	20240522	110700	340177180	15640	15650	15660	15640	5
456	20240522	110600	340098940	15650	15630	15650	15630	241
457	20240522	110500	336331910	15630	15630	15630	15630	5
458	20240522	110400	336253760	15630	15630	15630	15630	2
459	20240522	110300	336222500	15630	15630	15630	15630	2
460	20240522	110200	336191240	15630	15620	15630	15620	18
461	20240522	110100	335910070	15630	15630	15630	15630	4
462	20240522	110000	335847550	15620	15620	15630	15620	19
463	20240522	105900	335550750	15620	15620	15620	15620	6
464	20240522	105800	335457030	15620	15620	15620	15620	23
465	20240522	105700	335097770	15620	15590	15620	15590	282
466	20240522	105600	330697850	15590	15570	15590	15570	461
467	20240522	105500	323516850	15570	15570	15570	15570	188
468	20240522	105400	320589690	15570	15570	15570	15570	7
469	20240522	105300	320480700	15570	15570	15570	15570	2
470	20240522	105200	320449560	15570	15570	15570	15570	3
471	20240522	105100	320402850	15570	15570	15570	15560	33
472	20240522	105000	319889340	15570	15570	15570	15570	22
473	20240522	104900	319546800	15580	15600	15600	15550	3335
474	20240522	104800	267643660	15600	15580	15600	15580	90
475	20240522	104700	266240650	15580	15590	15590	15580	52
476	20240522	104600	265430470	15590	15590	15590	15590	1
477	20240522	104500	265414880	15580	15590	15590	15580	4529
478	20240522	104400	194853050	15590	15590	15590	15590	66
479	20240522	104300	193824110	15590	15590	15590	15590	22
480	20240522	104200	193481130	15590	15590	15590	15590	15
481	20240522	104100	193247280	15590	15590	15590	15590	3
482	20240522	104000	193200510	15580	15580	15580	15580	18
483	20240522	103900	192920070	15580	15590	15590	15580	458
484	20240522	103800	185784320	15590	15610	15610	15590	427
485	20240522	103700	179126130	15600	15600	15600	15600	177
486	20240522	103600	176364930	15600	15600	15600	15600	55
487	20240522	103500	175506930	15600	15600	15600	15600	1
488	20240522	103400	175491330	15600	15600	15600	15590	54
489	20240522	103300	174649440	15600	15600	15600	15600	2
490	20240522	103200	174618240	15600	15590	15600	15590	92
491	20240522	103100	173183920	15600	15660	15660	15590	3157
492	20240522	103000	123890100	15660	15660	15660	15660	2
493	20240522	102900	123858780	15650	15650	15650	15650	9
494	20240522	102800	123717930	15660	15660	15660	15660	21
495	20240522	102700	123389070	15660	15660	15660	15660	2
496	20240522	102600	123357750	15650	15650	15650	15650	22
497	20240522	102500	123013450	15650	15650	15650	15640	15
498	20240522	102400	122778710	15650	15650	15650	15650	12
499	20240522	102300	122590910	15650	15650	15650	15640	9
500	20240522	102200	122450120	15640	15630	15650	15620	19
501	20240522	102100	122153160	15620	15650	15650	15620	8
502	20240522	102000	122028130	15640	15640	15640	15640	0
503	20240522	101900	122028130	15640	15650	15650	15630	4
504	20240522	101800	121965570	15620	15660	15660	15620	680
505	20240522	101700	111325730	15670	15670	15670	15670	4
506	20240522	101600	111263050	15670	15670	15670	15670	6
507	20240522	101500	111169030	15670	15680	15680	15670	6
508	20240522	101400	111075000	15670	15670	15670	15670	5
509	20240522	101300	110996650	15670	15650	15670	15640	127
510	20240522	101200	109009120	15650	15650	15650	15650	4
511	20240522	101100	108946520	15650	15650	15650	15650	2
512	20240522	101000	108915220	15650	15640	15650	15640	5
513	20240522	100900	108836990	15650	15650	15650	15650	2
514	20240522	100800	108805690	15650	15650	15650	15650	1
515	20240522	100700	108790040	15650	15650	15650	15640	39
516	20240522	100600	108179960	15640	15640	15640	15640	162
517	20240522	100500	105646280	15640	15640	15640	15640	6
518	20240522	100400	105552440	15640	15640	15640	15630	9
519	20240522	100300	105411690	15630	15630	15630	15620	19
520	20240522	100200	105114730	15620	15620	15630	15610	164
521	20240522	100100	102553050	15620	15620	15620	15610	207
522	20240522	100000	99320190	15620	15630	15630	15620	428
523	20240522	095900	92634800	15620	15650	15650	15620	338
524	20240522	095800	87351690	15650	15650	15650	15650	34
525	20240522	095700	86819590	15640	15650	15650	15640	20
526	20240522	095600	86506650	15640	15650	15660	15640	10
527	20240522	095500	86350200	15650	15660	15660	15650	161
528	20240522	095400	83829660	15660	15660	15660	15660	3
529	20240522	095300	83782680	15660	15660	15660	15660	2
530	20240522	095200	83751360	15660	15660	15660	15660	2
531	20240522	095100	83720040	15650	15650	15650	15650	25
532	20240522	095000	83328790	15650	15650	15650	15650	3
533	20240522	094900	83281840	15650	15650	15650	15650	5
534	20240522	094800	83203590	15640	15640	15640	15630	147
535	20240522	094700	80904610	15640	15640	15640	15630	28
536	20240522	094600	80466750	15640	15640	15640	15630	17
537	20240522	094500	80200940	15640	15640	15640	15630	33
538	20240522	094400	79685120	15630	15630	15630	15630	39
539	20240522	094300	79075550	15630	15640	15640	15630	11
540	20240522	094200	78903590	15640	15630	15640	15630	75
541	20240522	094100	77731260	15630	15630	15630	15620	224
542	20240522	094000	74230370	15630	15620	15630	15620	215
543	20240522	093900	70870040	15630	15620	15630	15620	113
544	20240522	093800	69104800	15630	15630	15630	15620	14
545	20240522	093700	68886020	15630	15630	15630	15620	23
546	20240522	093600	68526540	15630	15630	15630	15620	24
547	20240522	093500	68151500	15640	15670	15670	15630	1303
548	20240522	093400	47771810	15670	15680	15680	15670	27
549	20240522	093300	47348650	15690	15700	15700	15690	11
550	20240522	093200	47176040	15700	15710	15710	15700	27
551	20240522	093100	46752130	15720	15720	15730	15700	45
552	20240522	093000	46044600	15720	15700	15720	15690	32
553	20240522	092900	45541910	15690	15700	15700	15690	15
554	20240522	092800	45306460	15700	15700	15710	15700	4
555	20240522	092700	45243640	15690	15710	15710	15690	14
556	20240522	092600	45023880	15700	15700	15700	15700	0
557	20240522	092500	45023880	15700	15690	15700	15690	3
558	20240522	092400	44976790	15690	15700	15700	15690	15
559	20240522	092300	44741300	15700	15680	15710	15680	51
560	20240522	092200	43940570	15690	15680	15710	15670	7
561	20240522	092100	43830760	15710	15670	15710	15650	49
562	20240522	092000	43062920	15650	15650	15650	15650	32
563	20240522	091900	42562120	15640	15640	15640	15640	3
564	20240522	091800	42515200	15660	15660	15660	15660	34
565	20240522	091700	41982760	15650	15640	15650	15640	8
566	20240522	091600	41857630	15640	15650	15650	15640	341
567	20240522	091500	36522110	15650	15670	15670	15650	7
568	20240522	091400	36412540	15650	15650	15650	15650	208
569	20240522	091300	33157340	15680	15690	15690	15680	74
570	20240522	091200	31996570	15670	15670	15670	15650	69
571	20240522	091100	30915710	15670	15680	15680	15650	586
572	20240522	091000	21734100	15670	15670	15670	15670	45
573	20240522	090900	21028950	15670	15670	15670	15670	60
574	20240522	090800	20088750	15670	15660	15670	15660	18
575	20240522	090700	19806700	15670	15650	15670	15650	34
576	20240522	090600	19274480	15650	15750	15750	15650	1204
577	20240522	090500	363070	15740	15740	15740	15740	0
578	20240522	090400	363070	15740	15740	15740	15740	0
579	20240522	090300	363070	15740	15740	15740	15740	0
580	20240522	090200	363070	15740	15740	15740	15740	0
581	20240522	090100	363070	15740	15740	15740	15740	3
582	20240522	090000	315850	15810	15810	15810	15740	20