KissMeData/035080/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	191600	379142930	15850	15850	15850	15850	1950
3	20240513	191500	379142930	15850	15850	15850	15850	0
4	20240513	191400	379142930	15850	15850	15850	15850	0
5	20240513	191300	379142930	15850	15850	15850	15850	0
6	20240513	191200	379142930	15850	15850	15850	15850	0
7	20240513	191100	379142930	15850	15850	15850	15850	0
8	20240513	191000	379142930	15850	15850	15850	15850	0
9	20240513	190900	379142930	15850	15850	15850	15850	0
10	20240513	190800	379142930	15850	15850	15850	15850	0
11	20240513	190700	379142930	15850	15850	15850	15850	0
12	20240513	190600	379142930	15850	15850	15850	15850	0
13	20240513	190500	379142930	15850	15850	15850	15850	0
14	20240513	190400	379142930	15850	15850	15850	15850	0
15	20240513	190300	379142930	15850	15850	15850	15850	0
16	20240513	190200	379142930	15850	15850	15850	15850	0
17	20240513	190100	379142930	15850	15850	15850	15850	0
18	20240513	190000	379142930	15850	15850	15850	15850	0
19	20240513	185900	379142930	15850	15850	15850	15850	0
20	20240513	185800	379142930	15850	15850	15850	15850	0
21	20240513	185700	379142930	15850	15850	15850	15850	0
22	20240513	185600	379142930	15850	15850	15850	15850	0
23	20240513	185500	379142930	15850	15850	15850	15850	0
24	20240513	185400	379142930	15850	15850	15850	15850	0
25	20240513	185300	379142930	15850	15850	15850	15850	0
26	20240513	185200	379142930	15850	15850	15850	15850	0
27	20240513	185100	379142930	15850	15850	15850	15850	0
28	20240513	185000	379142930	15850	15850	15850	15850	0
29	20240513	184900	379142930	15850	15850	15850	15850	0
30	20240513	184800	379142930	15850	15850	15850	15850	0
31	20240513	184700	379142930	15850	15850	15850	15850	0
32	20240513	184600	379142930	15850	15850	15850	15850	1950
33	20240513	184500	379142930	15850	15850	15850	15850	0
34	20240513	184400	379142930	15850	15850	15850	15850	0
35	20240513	184300	379142930	15850	15850	15850	15850	0
36	20240513	184200	379142930	15850	15850	15850	15850	0
37	20240513	184100	379142930	15850	15850	15850	15850	0
38	20240513	184000	379142930	15850	15850	15850	15850	0
39	20240513	183900	379142930	15850	15850	15850	15850	0
40	20240513	183800	379142930	15850	15850	15850	15850	0
41	20240513	183700	379142930	15850	15850	15850	15850	0
42	20240513	183600	379142930	15850	15850	15850	15850	0
43	20240513	183500	379142930	15850	15850	15850	15850	0
44	20240513	183400	379142930	15850	15850	15850	15850	0
45	20240513	183300	379142930	15850	15850	15850	15850	0
46	20240513	183200	379142930	15850	15850	15850	15850	0
47	20240513	183100	379142930	15850	15850	15850	15850	0
48	20240513	183000	379142930	15850	15850	15850	15850	0
49	20240513	182900	379142930	15850	15850	15850	15850	0
50	20240513	182800	379142930	15850	15850	15850	15850	0
51	20240513	182700	379142930	15850	15850	15850	15850	0
52	20240513	182600	379142930	15850	15850	15850	15850	0
53	20240513	182500	379142930	15850	15850	15850	15850	0
54	20240513	182400	379142930	15850	15850	15850	15850	0
55	20240513	182300	379142930	15850	15850	15850	15850	0
56	20240513	182200	379142930	15850	15850	15850	15850	0
57	20240513	182100	379142930	15850	15850	15850	15850	0
58	20240513	182000	379142930	15850	15850	15850	15850	0
59	20240513	181900	379142930	15850	15850	15850	15850	0
60	20240513	181800	379142930	15850	15850	15850	15850	0
61	20240513	181700	379142930	15850	15850	15850	15850	0
62	20240513	181600	379142930	15850	15850	15850	15850	1950
63	20240513	181500	379142930	15850	15850	15850	15850	0
64	20240513	181400	379142930	15850	15850	15850	15850	0
65	20240513	181300	379142930	15850	15850	15850	15850	0
66	20240513	181200	379142930	15850	15850	15850	15850	0
67	20240513	181100	379142930	15850	15850	15850	15850	0
68	20240513	181000	379142930	15850	15850	15850	15850	0
69	20240513	180900	379142930	15850	15850	15850	15850	0
70	20240513	180800	379142930	15850	15850	15850	15850	0
71	20240513	180700	379142930	15850	15850	15850	15850	0
72	20240513	180600	379142930	15850	15850	15850	15850	0
73	20240513	180500	379142930	15850	15850	15850	15850	0
74	20240513	180400	379142930	15850	15850	15850	15850	0
75	20240513	180300	379142930	15850	15850	15850	15850	0
76	20240513	180200	379142930	15850	15850	15850	15850	0
77	20240513	180100	379142930	15850	15850	15850	15850	0
78	20240513	180000	379142930	15850	15850	15850	15850	0
79	20240513	175900	379142930	15850	15850	15850	15850	0
80	20240513	175800	379142930	15850	15850	15850	15850	0
81	20240513	175700	379142930	15850	15850	15850	15850	0
82	20240513	175600	379142930	15850	15850	15850	15850	0
83	20240513	175500	379142930	15850	15850	15850	15850	0
84	20240513	175400	379142930	15850	15850	15850	15850	0
85	20240513	175300	379142930	15850	15850	15850	15850	0
86	20240513	175200	379142930	15850	15850	15850	15850	0
87	20240513	175100	379142930	15850	15850	15850	15850	0
88	20240513	175000	379142930	15850	15850	15850	15850	0
89	20240513	174900	379142930	15850	15850	15850	15850	0
90	20240513	174800	379142930	15850	15850	15850	15850	0
91	20240513	174700	379142930	15850	15850	15850	15850	0
92	20240513	174600	379142930	15850	15850	15850	15850	1950
93	20240513	174500	379142930	15850	15850	15850	15850	0
94	20240513	174400	379142930	15850	15850	15850	15850	0
95	20240513	174300	379142930	15850	15850	15850	15850	0
96	20240513	174200	379142930	15850	15850	15850	15850	0
97	20240513	174100	379142930	15850	15850	15850	15850	0
98	20240513	174000	379142930	15850	15850	15850	15850	0
99	20240513	173900	379142930	15850	15850	15850	15850	0
100	20240513	173800	379142930	15850	15850	15850	15850	0
101	20240513	173700	379142930	15850	15850	15850	15850	0
102	20240513	173600	379142930	15850	15850	15850	15850	0
103	20240513	173500	379142930	15850	15850	15850	15850	0
104	20240513	173400	379142930	15850	15850	15850	15850	0
105	20240513	173300	379142930	15850	15850	15850	15850	0
106	20240513	173200	379142930	15850	15850	15850	15850	0
107	20240513	173100	379142930	15850	15850	15850	15850	0
108	20240513	173000	379142930	15850	15850	15850	15850	0
109	20240513	172900	379142930	15850	15850	15850	15850	0
110	20240513	172800	379142930	15850	15850	15850	15850	0
111	20240513	172700	379142930	15850	15850	15850	15850	0
112	20240513	172600	379142930	15850	15850	15850	15850	0
113	20240513	172500	379142930	15850	15850	15850	15850	0
114	20240513	172400	379142930	15850	15850	15850	15850	0
115	20240513	172300	379142930	15850	15850	15850	15850	0
116	20240513	172200	379142930	15850	15850	15850	15850	0
117	20240513	172100	379142930	15850	15850	15850	15850	0
118	20240513	172000	379142930	15850	15850	15850	15850	0
119	20240513	171900	379142930	15850	15850	15850	15850	0
120	20240513	171800	379142930	15850	15850	15850	15850	0
121	20240513	171700	379142930	15850	15850	15850	15850	0
122	20240513	171600	379142930	15850	15850	15850	15850	1950
123	20240513	171500	379142930	15850	15850	15850	15850	0
124	20240513	171400	379142930	15850	15850	15850	15850	0
125	20240513	171300	379142930	15850	15850	15850	15850	0
126	20240513	171200	379142930	15850	15850	15850	15850	0
127	20240513	171100	379142930	15850	15850	15850	15850	0
128	20240513	171000	379142930	15850	15850	15850	15850	0
129	20240513	170900	379142930	15850	15850	15850	15850	0
130	20240513	170800	379142930	15850	15850	15850	15850	0
131	20240513	170700	379142930	15850	15850	15850	15850	0
132	20240513	170600	379142930	15850	15850	15850	15850	0
133	20240513	170500	379142930	15850	15850	15850	15850	0
134	20240513	170400	379142930	15850	15850	15850	15850	0
135	20240513	170300	379142930	15850	15850	15850	15850	0
136	20240513	170200	379142930	15850	15850	15850	15850	0
137	20240513	170100	379142930	15850	15850	15850	15850	0
138	20240513	170000	379142930	15850	15850	15850	15850	0
139	20240513	165900	379142930	15850	15850	15850	15850	0
140	20240513	165800	379142930	15850	15850	15850	15850	0
141	20240513	165700	379142930	15850	15850	15850	15850	0
142	20240513	165600	379142930	15850	15850	15850	15850	0
143	20240513	165500	379142930	15850	15850	15850	15850	0
144	20240513	165400	379142930	15850	15850	15850	15850	0
145	20240513	165300	379142930	15850	15850	15850	15850	0
146	20240513	165200	379142930	15850	15850	15850	15850	0
147	20240513	165100	379142930	15850	15850	15850	15850	0
148	20240513	165000	379142930	15850	15850	15850	15850	0
149	20240513	164900	379142930	15850	15850	15850	15850	0
150	20240513	164800	379142930	15850	15850	15850	15850	0
151	20240513	164700	379142930	15850	15850	15850	15850	0
152	20240513	164600	379142930	15850	15850	15850	15850	1950
153	20240513	164500	379142930	15850	15850	15850	15850	0
154	20240513	164400	379142930	15850	15850	15850	15850	0
155	20240513	164300	379142930	15850	15850	15850	15850	0
156	20240513	164200	379142930	15850	15850	15850	15850	0
157	20240513	164100	379142930	15850	15850	15850	15850	0
158	20240513	164000	379142930	15850	15850	15850	15850	0
159	20240513	163900	379142930	15850	15850	15850	15850	0
160	20240513	163800	379142930	15850	15850	15850	15850	0
161	20240513	163700	379142930	15850	15850	15850	15850	0
162	20240513	163600	379142930	15850	15850	15850	15850	0
163	20240513	163500	379142930	15850	15850	15850	15850	0
164	20240513	163400	379142930	15850	15850	15850	15850	0
165	20240513	163300	379142930	15850	15850	15850	15850	0
166	20240513	163200	379142930	15850	15850	15850	15850	0
167	20240513	163100	379142930	15850	15850	15850	15850	0
168	20240513	163000	379142930	15850	15850	15850	15850	0
169	20240513	162900	379142930	15850	15850	15850	15850	0
170	20240513	162800	379142930	15850	15850	15850	15850	0
171	20240513	162700	379142930	15850	15850	15850	15850	0
172	20240513	162600	379142930	15850	15850	15850	15850	0
173	20240513	162500	379142930	15850	15850	15850	15850	0
174	20240513	162400	379142930	15850	15850	15850	15850	0
175	20240513	162300	379142930	15850	15850	15850	15850	0
176	20240513	162200	379142930	15850	15850	15850	15850	0
177	20240513	162100	379142930	15850	15850	15850	15850	0
178	20240513	162000	379142930	15850	15850	15850	15850	0
179	20240513	161900	379142930	15850	15850	15850	15850	0
180	20240513	161800	379142930	15850	15850	15850	15850	0
181	20240513	161700	379142930	15850	15850	15850	15850	0
182	20240513	161600	379142930	15850	15850	15850	15850	1950
183	20240513	161500	379142930	15850	15850	15850	15850	0
184	20240513	161400	379142930	15850	15850	15850	15850	0
185	20240513	161300	379142930	15850	15850	15850	15850	0
186	20240513	161200	379142930	15850	15850	15850	15850	0
187	20240513	161100	379142930	15850	15850	15850	15850	0
188	20240513	161000	379142930	15850	15850	15850	15850	0
189	20240513	160900	379142930	15850	15850	15850	15850	0
190	20240513	160800	379142930	15850	15850	15850	15850	0
191	20240513	160700	379142930	15850	15850	15850	15850	0
192	20240513	160600	379142930	15850	15850	15850	15850	0
193	20240513	160500	379142930	15850	15850	15850	15850	0
194	20240513	160400	379142930	15850	15850	15850	15850	0
195	20240513	160300	379142930	15850	15850	15850	15850	0
196	20240513	160200	379142930	15850	15850	15850	15850	0
197	20240513	160100	379142930	15850	15850	15850	15850	0
198	20240513	160000	379142930	15850	15850	15850	15850	0
199	20240513	155900	379142930	15850	15850	15850	15850	0
200	20240513	155800	379142930	15850	15850	15850	15850	0
201	20240513	155700	379142930	15850	15850	15850	15850	0
202	20240513	155600	379142930	15850	15850	15850	15850	0
203	20240513	155500	379142930	15850	15850	15850	15850	0
204	20240513	155400	379142930	15850	15850	15850	15850	0
205	20240513	155300	379142930	15850	15850	15850	15850	0
206	20240513	155200	379142930	15850	15850	15850	15850	0
207	20240513	155100	379142930	15850	15850	15850	15850	0
208	20240513	155000	379142930	15850	15850	15850	15850	0
209	20240513	154900	379142930	15850	15850	15850	15850	0
210	20240513	154800	379142930	15850	15850	15850	15850	0
211	20240513	154700	379142930	15850	15850	15850	15850	0
212	20240513	154600	379142930	15850	15850	15850	15850	1950
213	20240513	154500	379142930	15850	15850	15850	15850	0
214	20240513	154400	379142930	15850	15850	15850	15850	0
215	20240513	154300	379142930	15850	15850	15850	15850	0
216	20240513	154200	379142930	15850	15850	15850	15850	0
217	20240513	154100	379142930	15850	15850	15850	15850	0
218	20240513	154000	379142930	15850	15850	15850	15850	0
219	20240513	153900	379142930	15850	15850	15850	15850	0
220	20240513	153800	379142930	15850	15850	15850	15850	0
221	20240513	153700	379142930	15850	15850	15850	15850	0
222	20240513	153600	379142930	15850	15850	15850	15850	0
223	20240513	153500	379142930	15850	15850	15850	15850	0
224	20240513	153400	379142930	15850	15850	15850	15850	0
225	20240513	153300	379142930	15850	15850	15850	15850	0
226	20240513	153200	379142930	15850	15850	15850	15850	0
227	20240513	153100	379142930	15850	15850	15850	15850	0
228	20240513	153000	379142930	15850	15850	15850	15850	1950
229	20240513	152900	348235430	15870	15870	15870	15870	0
230	20240513	152800	348235430	15870	15870	15870	15870	0
231	20240513	152700	348235430	15870	15870	15870	15870	0
232	20240513	152600	348235430	15870	15870	15870	15870	0
233	20240513	152500	348235430	15870	15870	15870	15870	0
234	20240513	152400	348235430	15870	15870	15870	15870	0
235	20240513	152300	348235430	15870	15870	15870	15870	0
236	20240513	152200	348235430	15870	15870	15870	15870	0
237	20240513	152100	348235430	15870	15870	15870	15870	0
238	20240513	152000	348235430	15870	15870	15870	15870	0
239	20240513	151900	348235430	15870	15870	15870	15870	83
240	20240513	151800	346918220	15880	15880	15880	15880	1
241	20240513	151700	346902340	15870	15850	15870	15850	83
242	20240513	151600	345585510	15860	15860	15860	15860	33
243	20240513	151500	345062130	15860	15860	15870	15860	29
244	20240513	151400	344602180	15860	15860	15860	15860	39
245	20240513	151300	343983640	15850	15850	15850	15850	0
246	20240513	151200	343983640	15850	15850	15850	15850	33
247	20240513	151100	343460590	15860	15860	15860	15860	0
248	20240513	151000	343460590	15860	15860	15860	15860	1
249	20240513	150900	343444730	15860	15850	15860	15850	4
250	20240513	150800	343381320	15850	15850	15850	15850	0
251	20240513	150700	343381320	15850	15850	15850	15850	0
252	20240513	150600	343381320	15850	15850	15850	15850	3
253	20240513	150500	343333770	15860	15860	15860	15860	4
254	20240513	150400	343270330	15850	15850	15850	15850	0
255	20240513	150300	343270330	15850	15850	15850	15850	1
256	20240513	150200	343254480	15850	15850	15850	15850	117
257	20240513	150100	341400030	15850	15850	15850	15850	1
258	20240513	150000	341384180	15840	15840	15840	15840	7
259	20240513	145900	341273300	15840	15840	15840	15840	7
260	20240513	145800	341162420	15840	15840	15840	15840	1
261	20240513	145700	341146580	15840	15840	15840	15840	1
262	20240513	145600	341130740	15850	15830	15850	15830	6
263	20240513	145500	341035740	15830	15850	15850	15830	2
264	20240513	145400	341004060	15820	15820	15820	15820	3
265	20240513	145300	340956600	15850	15850	15850	15830	32
266	20240513	145200	340449980	15850	15850	15850	15850	0
267	20240513	145100	340449980	15850	15850	15850	15850	2
268	20240513	145000	340418280	15830	15830	15830	15830	3
269	20240513	144900	340370790	15870	15870	15870	15870	0
270	20240513	144800	340370790	15870	15870	15870	15870	1
271	20240513	144700	340354920	15860	15860	15860	15860	12
272	20240513	144600	340164600	15870	15870	15870	15870	0
273	20240513	144500	340164600	15870	15870	15870	15870	1
274	20240513	144400	340148730	15820	15820	15820	15820	0
275	20240513	144300	340148730	15820	15820	15820	15820	6
276	20240513	144200	340053810	15880	15880	15880	15880	0
277	20240513	144100	340053810	15880	15880	15880	15880	0
278	20240513	144000	340053810	15880	15880	15880	15880	1
279	20240513	143900	340037930	15880	15880	15880	15880	0
280	20240513	143800	340037930	15880	15880	15880	15880	0
281	20240513	143700	340037930	15880	15830	15880	15820	101
282	20240513	143600	338439800	15830	15830	15830	15830	0
283	20240513	143500	338439800	15830	15830	15830	15830	6
284	20240513	143400	338344820	15880	15880	15880	15880	0
285	20240513	143300	338344820	15880	15880	15880	15880	0
286	20240513	143200	338344820	15880	15880	15880	15880	0
287	20240513	143100	338344820	15880	15880	15880	15880	0
288	20240513	143000	338344820	15880	15880	15880	15880	0
289	20240513	142900	338344820	15880	15880	15880	15880	1
290	20240513	142800	338328940	15830	15830	15830	15830	72
291	20240513	142700	337189180	15820	15880	15880	15820	139
292	20240513	142600	334988500	15830	15830	15830	15830	0
293	20240513	142500	334988500	15830	15890	15890	15830	501
294	20240513	142400	327057160	15840	15840	15840	15840	110
295	20240513	142300	325314760	15840	15840	15840	15840	0
296	20240513	142200	325314760	15840	15840	15840	15840	46
297	20240513	142100	324586120	15910	15910	15910	15910	0
298	20240513	142000	324586120	15910	15910	15910	15910	0
299	20240513	141900	324586120	15910	15900	15910	15900	2
300	20240513	141800	324554310	15910	15910	15910	15910	0
301	20240513	141700	324554310	15910	15910	15910	15910	0
302	20240513	141600	324554310	15910	15900	15910	15900	2
303	20240513	141500	324522500	15830	15830	15830	15830	0
304	20240513	141400	324522500	15830	15830	15830	15830	0
305	20240513	141300	324522500	15830	15830	15830	15830	6
306	20240513	141200	324427520	15900	15900	15900	15900	0
307	20240513	141100	324427520	15900	15900	15900	15900	0
308	20240513	141000	324427520	15900	15900	15900	15900	0
309	20240513	140900	324427520	15900	15900	15900	15900	0
310	20240513	140800	324427520	15900	15900	15900	15900	0
311	20240513	140700	324427520	15900	15900	15920	15900	11
312	20240513	140600	324252480	15870	15870	15870	15870	1
313	20240513	140500	324236610	15830	15830	15830	15830	32
314	20240513	140400	323730050	15830	15830	15830	15830	0
315	20240513	140300	323730050	15830	15880	15880	15830	159
316	20240513	140200	321206160	15900	15900	15900	15900	100
317	20240513	140100	319616160	15930	15930	15930	15930	2
318	20240513	140000	319584300	15940	15940	15940	15940	0
319	20240513	135900	319584300	15940	15940	15940	15940	0
320	20240513	135800	319584300	15940	15940	15940	15940	0
321	20240513	135700	319584300	15940	15940	15940	15940	0
322	20240513	135600	319584300	15940	15900	15940	15900	300
323	20240513	135500	314807210	15900	15900	15900	15900	0
324	20240513	135400	314807210	15900	15890	15900	15890	10
325	20240513	135300	314648260	15890	15880	15890	15880	64
326	20240513	135200	313631880	15870	15820	15870	15820	34
327	20240513	135100	313092800	15870	15870	15870	15870	0
328	20240513	135000	313092800	15870	15870	15870	15870	0
329	20240513	134900	313092800	15870	15870	15870	15870	1
330	20240513	134800	313076930	15820	15820	15820	15820	0
331	20240513	134700	313076930	15820	15820	15820	15820	0
332	20240513	134600	313076930	15820	15820	15820	15820	5
333	20240513	134500	312997830	15880	15880	15880	15880	0
334	20240513	134400	312997830	15880	15880	15880	15880	0
335	20240513	134300	312997830	15880	15850	15880	15850	185
336	20240513	134200	310061070	15820	15820	15820	15820	0
337	20240513	134100	310061070	15820	15820	15820	15820	6
338	20240513	134000	309966150	15820	15820	15820	15820	0
339	20240513	133900	309966150	15820	15820	15820	15820	0
340	20240513	133800	309966150	15820	15820	15820	15820	0
341	20240513	133700	309966150	15820	15820	15820	15820	18
342	20240513	133600	309681390	15820	15820	15820	15820	0
343	20240513	133500	309681390	15820	15820	15820	15820	34
344	20240513	133400	309143510	15830	15830	15830	15830	3
345	20240513	133300	309096020	15830	15830	15830	15830	104
346	20240513	133200	307449700	15820	15820	15820	15820	3
347	20240513	133100	307402240	15820	15820	15820	15820	0
348	20240513	133000	307402240	15820	15820	15820	15820	1
349	20240513	132900	307386420	15820	15820	15820	15820	0
350	20240513	132800	307386420	15820	15820	15820	15820	0
351	20240513	132700	307386420	15820	15820	15820	15820	3
352	20240513	132600	307338960	15820	15820	15820	15820	2
353	20240513	132500	307307320	15820	15820	15820	15820	0
354	20240513	132400	307307320	15820	15820	15820	15820	0
355	20240513	132300	307307320	15820	15820	15820	15820	3
356	20240513	132200	307259860	15830	15830	15830	15830	1
357	20240513	132100	307244030	15820	15820	15820	15820	0
358	20240513	132000	307244030	15820	15820	15820	15820	0
359	20240513	131900	307244030	15820	15820	15820	15820	0
360	20240513	131800	307244030	15820	15820	15820	15820	3
361	20240513	131700	307196570	15820	15820	15820	15820	0
362	20240513	131600	307196570	15820	15820	15820	15820	0
363	20240513	131500	307196570	15820	15820	15820	15820	0
364	20240513	131400	307196570	15820	15820	15820	15820	2
365	20240513	131300	307164930	15830	15830	15830	15830	0
366	20240513	131200	307164930	15830	15830	15830	15830	0
367	20240513	131100	307164930	15830	15820	15830	15820	100
368	20240513	131000	305581950	15810	15810	15810	15810	0
369	20240513	130900	305581950	15810	15810	15810	15810	0
370	20240513	130800	305581950	15810	15810	15810	15810	16
371	20240513	130700	305328990	15810	15810	15810	15810	0
372	20240513	130600	305328990	15810	15820	15820	15810	22
373	20240513	130500	304981150	15810	15810	15810	15810	119
374	20240513	130400	303099760	15820	15820	15820	15820	3
375	20240513	130300	303052300	15810	15810	15810	15810	0
376	20240513	130200	303052300	15810	15810	15810	15810	0
377	20240513	130100	303052300	15810	15810	15810	15810	0
378	20240513	130000	303052300	15810	15810	15810	15810	0
379	20240513	125900	303052300	15810	15820	15820	15810	4
380	20240513	125800	302989050	15830	15830	15830	15830	5
381	20240513	125700	302909900	15830	15830	15830	15830	0
382	20240513	125600	302909900	15830	15830	15830	15830	1
383	20240513	125500	302894070	15830	15820	15830	15820	3
384	20240513	125400	302846600	15810	15810	15810	15810	0
385	20240513	125300	302846600	15810	15810	15810	15810	0
386	20240513	125200	302846600	15810	15810	15810	15810	5
387	20240513	125100	302767550	15810	15810	15810	15810	35
388	20240513	125000	302214200	15810	15810	15810	15810	4
389	20240513	124900	302150960	15810	15810	15810	15810	0
390	20240513	124800	302150960	15810	15810	15810	15810	150
391	20240513	124700	299779460	15810	15810	15810	15810	0
392	20240513	124600	299779460	15810	15810	15810	15810	1
393	20240513	124500	299763650	15850	15850	15850	15850	0
394	20240513	124400	299763650	15850	15840	15850	15840	2
395	20240513	124300	299731960	15810	15820	15820	15810	15
396	20240513	124200	299494790	15850	15850	15850	15850	0
397	20240513	124100	299494790	15850	15850	15850	15850	0
398	20240513	124000	299494790	15850	15850	15850	15850	0
399	20240513	123900	299494790	15850	15850	15850	15850	1
400	20240513	123800	299478940	15840	15840	15840	15840	19
401	20240513	123700	299177980	15860	15860	15860	15860	0
402	20240513	123600	299177980	15860	15860	15860	15860	12
403	20240513	123500	298987660	15860	15830	15860	15830	4
404	20240513	123400	298924300	15820	15820	15820	15820	16
405	20240513	123300	298671180	15820	15820	15820	15820	3
406	20240513	123200	298623720	15820	15820	15820	15820	0
407	20240513	123100	298623720	15820	15820	15820	15820	50
408	20240513	123000	297832720	15820	15820	15820	15820	3
409	20240513	122900	297785260	15820	15820	15820	15820	52
410	20240513	122800	296962620	15830	15830	15830	15830	0
411	20240513	122700	296962620	15830	15830	15830	15830	0
412	20240513	122600	296962620	15830	15830	15830	15830	0
413	20240513	122500	296962620	15830	15830	15830	15830	0
414	20240513	122400	296962620	15830	15830	15830	15830	0
415	20240513	122300	296962620	15830	15830	15830	15830	6
416	20240513	122200	296867640	15820	15820	15820	15820	0
417	20240513	122100	296867640	15820	15820	15820	15820	3
418	20240513	122000	296820180	15820	15820	15820	15820	0
419	20240513	121900	296820180	15820	15820	15820	15820	0
420	20240513	121800	296820180	15820	15820	15820	15820	5
421	20240513	121700	296741080	15820	15820	15820	15820	3
422	20240513	121600	296693620	15800	15800	15800	15800	0
423	20240513	121500	296693620	15800	15800	15800	15800	0
424	20240513	121400	296693620	15800	15800	15800	15800	0
425	20240513	121300	296693620	15800	15800	15800	15800	0
426	20240513	121200	296693620	15800	15800	15800	15800	3
427	20240513	121100	296646220	15800	15800	15800	15800	1
428	20240513	121000	296630420	15800	15800	15800	15800	30
429	20240513	120900	296156420	15800	15800	15800	15800	0
430	20240513	120800	296156420	15800	15800	15800	15800	0
431	20240513	120700	296156420	15800	15800	15800	15800	9
432	20240513	120600	296014220	15790	15790	15790	15790	3
433	20240513	120500	295966850	15790	15790	15790	15790	0
434	20240513	120400	295966850	15790	15790	15790	15790	0
435	20240513	120300	295966850	15790	15790	15790	15790	0
436	20240513	120200	295966850	15790	15790	15790	15790	0
437	20240513	120100	295966850	15790	15790	15790	15790	3
438	20240513	120000	295919480	15800	15810	15810	15800	91
439	20240513	115900	294481480	15810	15810	15810	15810	0
440	20240513	115800	294481480	15810	15810	15810	15810	0
441	20240513	115700	294481480	15810	15810	15810	15810	2
442	20240513	115600	294449860	15810	15810	15810	15810	3
443	20240513	115500	294402430	15820	15870	15870	15820	21
444	20240513	115400	294070160	15870	15870	15870	15870	1
445	20240513	115300	294054290	15810	15810	15810	15810	0
446	20240513	115200	294054290	15810	15810	15810	15810	6
447	20240513	115100	293959430	15820	15820	15820	15820	0
448	20240513	115000	293959430	15820	15820	15820	15820	1
449	20240513	114900	293943610	15860	15860	15860	15860	0
450	20240513	114800	293943610	15860	15860	15860	15860	1
451	20240513	114700	293927750	15880	15880	15880	15880	0
452	20240513	114600	293927750	15880	15880	15880	15880	0
453	20240513	114500	293927750	15880	15880	15880	15880	0
454	20240513	114400	293927750	15880	15880	15880	15880	0
455	20240513	114300	293927750	15880	15870	15880	15870	46
456	20240513	114200	293197610	15880	15880	15880	15880	0
457	20240513	114100	293197610	15880	15880	15880	15880	0
458	20240513	114000	293197610	15880	15880	15880	15880	0
459	20240513	113900	293197610	15880	15880	15880	15880	0
460	20240513	113800	293197610	15880	15880	15880	15880	0
461	20240513	113700	293197610	15880	15870	15880	15870	2
462	20240513	113600	293165860	15870	15800	15870	15800	28
463	20240513	113500	292723390	15890	15850	15890	15850	501
464	20240513	113400	284766170	15850	15820	15850	15820	76
465	20240513	113300	283562460	15790	15790	15790	15790	3
466	20240513	113200	283515090	15820	15820	15820	15820	0
467	20240513	113100	283515090	15820	15820	15820	15820	0
468	20240513	113000	283515090	15820	15820	15820	15820	1
469	20240513	112900	283499270	15760	15760	15760	15760	6
470	20240513	112800	283404710	15820	15820	15820	15820	1
471	20240513	112700	283388890	15760	15760	15760	15760	0
472	20240513	112600	283388890	15760	15760	15760	15760	298
473	20240513	112500	278692410	15820	15820	15820	15820	1
474	20240513	112400	278676590	15820	15820	15820	15820	0
475	20240513	112300	278676590	15820	15820	15820	15820	0
476	20240513	112200	278676590	15820	15760	15820	15760	2
477	20240513	112100	278645010	15760	15760	15760	15760	6
478	20240513	112000	278550450	15760	15760	15760	15760	0
479	20240513	111900	278550450	15760	15760	15760	15760	0
480	20240513	111800	278550450	15760	15760	15760	15760	0
481	20240513	111700	278550450	15760	15760	15760	15760	0
482	20240513	111600	278550450	15760	15760	15760	15760	59
483	20240513	111500	277620610	15760	15760	15760	15760	11
484	20240513	111400	277447250	15760	15750	15760	15750	51
485	20240513	111300	276643990	15750	15760	15760	15750	6
486	20240513	111200	276549440	15780	15780	15780	15780	603
487	20240513	111100	267034100	15780	15780	15780	15780	0
488	20240513	111000	267034100	15780	15780	15780	15780	2
489	20240513	110900	267002540	15810	15760	15810	15760	38
490	20240513	110800	266402790	15750	15750	15750	15750	0
491	20240513	110700	266402790	15750	15750	15750	15750	80
492	20240513	110600	265142790	15750	15740	15750	15740	164
493	20240513	110500	262561030	15740	15730	15740	15730	30
494	20240513	110400	262089120	15730	15730	15730	15730	80
495	20240513	110300	260830720	15710	15700	15710	15700	17
496	20240513	110200	260563670	15680	15680	15680	15680	3
497	20240513	110100	260516630	15680	15680	15680	15680	1
498	20240513	110000	260500950	15680	15680	15680	15680	8
499	20240513	105900	260375510	15660	15660	15660	15660	317
500	20240513	105800	255411290	15650	15650	15650	15650	3
501	20240513	105700	255364340	15660	15660	15660	15660	161
502	20240513	105600	252843080	15660	15660	15660	15660	270
503	20240513	105500	248614880	15660	15660	15660	15660	3
504	20240513	105400	248567900	15670	15670	15670	15670	1
505	20240513	105300	248552230	15680	15660	15680	15660	12
506	20240513	105200	248364240	15660	15670	15670	15660	138
507	20240513	105100	246203120	15670	15670	15670	15670	31
508	20240513	105000	245717350	15670	15670	15670	15670	0
509	20240513	104900	245717350	15670	15660	15670	15660	73
510	20240513	104800	244574140	15670	15670	15670	15670	240
511	20240513	104700	240813340	15680	15680	15680	15680	19
512	20240513	104600	240515420	15680	15680	15680	15680	2
513	20240513	104500	240484060	15670	15670	15670	15670	0
514	20240513	104400	240484060	15670	15670	15670	15670	6
515	20240513	104300	240390040	15670	15670	15670	15670	0
516	20240513	104200	240390040	15670	15670	15670	15670	2
517	20240513	104100	240358700	15670	15670	15670	15670	0
518	20240513	104000	240358700	15670	15670	15670	15670	3
519	20240513	103900	240311690	15670	15670	15670	15670	6
520	20240513	103800	240217670	15680	15680	15680	15680	0
521	20240513	103700	240217670	15680	15690	15690	15680	95
522	20240513	103600	238727170	15690	15690	15690	15690	1
523	20240513	103500	238711480	15730	15670	15730	15670	59
524	20240513	103400	237786830	15670	15670	15670	15670	0
525	20240513	103300	237786830	15670	15670	15670	15670	8
526	20240513	103200	237661470	15740	15740	15740	15740	12
527	20240513	103100	237472590	15740	15660	15740	15660	33
528	20240513	103000	236954150	15740	15740	15740	15740	0
529	20240513	102900	236954150	15740	15740	15740	15740	0
530	20240513	102800	236954150	15740	15630	15740	15630	118
531	20240513	102700	235108490	15590	15590	15590	15590	0
532	20240513	102600	235108490	15590	15590	15590	15590	0
533	20240513	102500	235108490	15590	15590	15590	15590	0
534	20240513	102400	235108490	15590	15690	15690	15590	1501
535	20240513	102300	211667270	15740	15680	15740	15680	34
536	20240513	102200	211133780	15690	15690	15690	15690	0
537	20240513	102100	211133780	15690	15670	15690	15670	67
538	20240513	102000	210082610	15670	15690	15690	15670	5
539	20240513	101900	210004240	15690	15680	15690	15670	14
540	20240513	101800	209784750	15690	15690	15690	15690	64
541	20240513	101700	208780590	15690	15680	15690	15680	801
542	20240513	101600	196215200	15660	15680	15680	15660	4
543	20240513	101500	196152520	15680	15650	15680	15610	1060
544	20240513	101400	179572230	15660	15740	15740	15660	2537
545	20240513	101300	139753900	15720	15720	15720	15720	12
546	20240513	101200	139565260	15750	15750	15750	15750	6
547	20240513	101100	139470760	15750	15720	15750	15720	6
548	20240513	101000	139376290	15740	15740	15740	15740	2
549	20240513	100900	139344810	15720	15720	15720	15720	5
550	20240513	100800	139266210	15750	15750	15750	15710	75
551	20240513	100700	138087030	15760	15710	15760	15710	30
552	20240513	100600	137614730	15760	15760	15760	15710	10
553	20240513	100500	137457430	15770	15780	15780	15770	7
554	20240513	100400	137347000	15780	15780	15780	15780	2
555	20240513	100300	137315440	15780	15780	15780	15780	13
556	20240513	100200	137110300	15780	15780	15780	15700	11
557	20240513	100100	136937200	15780	15780	15780	15780	1
558	20240513	100000	136921420	15780	15780	15780	15780	11
559	20240513	095900	136747840	15780	15780	15780	15780	0
560	20240513	095800	136747840	15780	15780	15780	15780	28
561	20240513	095700	136306000	15780	15700	15780	15700	7
562	20240513	095600	136196020	15700	15780	15780	15700	198
563	20240513	095500	133087340	15710	15700	15710	15700	97
564	20240513	095400	131564280	15710	15710	15710	15710	99
565	20240513	095300	130008990	15710	15710	15710	15710	1
566	20240513	095200	129993280	15710	15720	15720	15710	277
567	20240513	095100	125641400	15860	15730	15860	15730	255
568	20240513	095000	121621020	15700	15720	15720	15700	71
569	20240513	094900	120506240	15700	15700	15720	15700	104
570	20240513	094800	118872310	15700	15720	15720	15700	245
571	20240513	094700	115024440	15710	15730	15730	15710	386
572	20240513	094600	108956380	15710	15710	15730	15710	63
573	20240513	094500	107966520	15720	15780	15780	15720	319
574	20240513	094400	102941440	15780	15780	15780	15780	118
575	20240513	094300	101079400	15780	15780	15780	15780	5
576	20240513	094200	101000500	15780	15810	15810	15780	1030
577	20240513	094100	84726030	15880	15880	15880	15880	0
578	20240513	094000	84726030	15880	15810	15880	15810	157
579	20240513	093900	82243740	15810	15810	15810	15810	166
580	20240513	093800	79619280	15900	15820	15900	15810	482
581	20240513	093700	71996260	15820	15820	15820	15820	249
582	20240513	093600	68057080	15910	15820	15910	15810	126
583	20240513	093500	66063870	15810	15840	15840	15810	506
584	20240513	093400	58058800	15840	15870	15870	15840	2
585	20240513	093300	58027090	15910	15850	15910	15830	212
586	20240513	093200	54667470	15910	15910	15910	15910	1
587	20240513	093100	54651560	15850	15850	15850	15850	7
588	20240513	093000	54540610	15850	15850	15850	15850	15
589	20240513	092900	54302860	15910	15840	15910	15840	26
590	20240513	092800	53890770	15850	15860	15910	15850	226
591	20240513	092700	50307610	15870	15870	15870	15870	112
592	20240513	092600	48530170	15920	15880	15920	15870	130
593	20240513	092500	46466990	15880	15860	15880	15860	117
594	20240513	092400	44610230	15850	15810	15850	15810	67
595	20240513	092300	43549880	15850	15900	15900	15850	326
596	20240513	092200	38379510	15920	15920	15920	15920	42
597	20240513	092100	37710870	15940	15940	15940	15940	0
598	20240513	092000	37710870	15940	15940	15940	15940	0
599	20240513	091900	37710870	15940	15940	15940	15940	13
600	20240513	091800	37503650	15940	15940	15940	15940	0
601	20240513	091700	37503650	15940	15870	15940	15870	6
602	20240513	091600	37408080	15870	15950	15950	15870	531
603	20240513	091500	28957980	16000	16000	16000	16000	3
604	20240513	091400	28909980	16000	16000	16000	16000	0
605	20240513	091300	28909980	16000	16000	16000	16000	32
606	20240513	091200	28397980	15950	15950	15950	15950	25
607	20240513	091100	27999230	15950	15960	15960	15950	288
608	20240513	091000	23404050	16090	16090	16090	16090	0
609	20240513	090900	23404050	16090	16090	16090	16090	0
610	20240513	090800	23404050	16090	16090	16090	16090	3
611	20240513	090700	23355780	16090	15940	16090	15940	588
612	20240513	090600	13982910	15940	15940	15940	15940	0
613	20240513	090500	13982910	15940	16000	16000	15940	118
614	20240513	090400	12101180	16000	16120	16120	16000	105
615	20240513	090300	10413740	16120	16120	16120	16120	1
616	20240513	090200	10397620	16130	16110	16130	16000	146
617	20240513	090100	8055500	16130	16200	16200	16130	317
618	20240513	090000	2920800	16200	16140	16200	16130	181