KissMeData/251120/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	204700	226195340	15080	15080	15080	15080	316
3	20240514	204600	226195340	15080	15080	15080	15080	0
4	20240514	204500	226195340	15080	15080	15080	15080	0
5	20240514	204400	226195340	15080	15080	15080	15080	0
6	20240514	204300	226195340	15080	15080	15080	15080	0
7	20240514	204200	226195340	15080	15080	15080	15080	0
8	20240514	204100	226195340	15080	15080	15080	15080	0
9	20240514	204000	226195340	15080	15080	15080	15080	0
10	20240514	203900	226195340	15080	15080	15080	15080	0
11	20240514	203800	226195340	15080	15080	15080	15080	0
12	20240514	203700	226195340	15080	15080	15080	15080	0
13	20240514	203600	226195340	15080	15080	15080	15080	0
14	20240514	203500	226195340	15080	15080	15080	15080	0
15	20240514	203400	226195340	15080	15080	15080	15080	0
16	20240514	203300	226195340	15080	15080	15080	15080	0
17	20240514	203200	226195340	15080	15080	15080	15080	0
18	20240514	203100	226195340	15080	15080	15080	15080	0
19	20240514	203000	226195340	15080	15080	15080	15080	0
20	20240514	202900	226195340	15080	15080	15080	15080	0
21	20240514	202800	226195340	15080	15080	15080	15080	0
22	20240514	202700	226195340	15080	15080	15080	15080	0
23	20240514	202600	226195340	15080	15080	15080	15080	0
24	20240514	202500	226195340	15080	15080	15080	15080	0
25	20240514	202400	226195340	15080	15080	15080	15080	0
26	20240514	202300	226195340	15080	15080	15080	15080	0
27	20240514	202200	226195340	15080	15080	15080	15080	0
28	20240514	202100	226195340	15080	15080	15080	15080	0
29	20240514	202000	226195340	15080	15080	15080	15080	0
30	20240514	201900	226195340	15080	15080	15080	15080	0
31	20240514	201800	226195340	15080	15080	15080	15080	0
32	20240514	201700	226195340	15080	15080	15080	15080	316
33	20240514	201600	226195340	15080	15080	15080	15080	0
34	20240514	201500	226195340	15080	15080	15080	15080	0
35	20240514	201400	226195340	15080	15080	15080	15080	0
36	20240514	201300	226195340	15080	15080	15080	15080	0
37	20240514	201200	226195340	15080	15080	15080	15080	0
38	20240514	201100	226195340	15080	15080	15080	15080	0
39	20240514	201000	226195340	15080	15080	15080	15080	0
40	20240514	200900	226195340	15080	15080	15080	15080	0
41	20240514	200800	226195340	15080	15080	15080	15080	0
42	20240514	200700	226195340	15080	15080	15080	15080	0
43	20240514	200600	226195340	15080	15080	15080	15080	0
44	20240514	200500	226195340	15080	15080	15080	15080	0
45	20240514	200400	226195340	15080	15080	15080	15080	0
46	20240514	200300	226195340	15080	15080	15080	15080	0
47	20240514	200200	226195340	15080	15080	15080	15080	0
48	20240514	200100	226195340	15080	15080	15080	15080	0
49	20240514	200000	226195340	15080	15080	15080	15080	0
50	20240514	195900	226195340	15080	15080	15080	15080	0
51	20240514	195800	226195340	15080	15080	15080	15080	0
52	20240514	195700	226195340	15080	15080	15080	15080	0
53	20240514	195600	226195340	15080	15080	15080	15080	0
54	20240514	195500	226195340	15080	15080	15080	15080	0
55	20240514	195400	226195340	15080	15080	15080	15080	0
56	20240514	195300	226195340	15080	15080	15080	15080	0
57	20240514	195200	226195340	15080	15080	15080	15080	0
58	20240514	195100	226195340	15080	15080	15080	15080	0
59	20240514	195000	226195340	15080	15080	15080	15080	0
60	20240514	194900	226195340	15080	15080	15080	15080	0
61	20240514	194800	226195340	15080	15080	15080	15080	0
62	20240514	194700	226195340	15080	15080	15080	15080	316
63	20240514	194600	226195340	15080	15080	15080	15080	0
64	20240514	194500	226195340	15080	15080	15080	15080	0
65	20240514	194400	226195340	15080	15080	15080	15080	0
66	20240514	194300	226195340	15080	15080	15080	15080	0
67	20240514	194200	226195340	15080	15080	15080	15080	0
68	20240514	194100	226195340	15080	15080	15080	15080	0
69	20240514	194000	226195340	15080	15080	15080	15080	0
70	20240514	193900	226195340	15080	15080	15080	15080	0
71	20240514	193800	226195340	15080	15080	15080	15080	0
72	20240514	193700	226195340	15080	15080	15080	15080	0
73	20240514	193600	226195340	15080	15080	15080	15080	0
74	20240514	193500	226195340	15080	15080	15080	15080	0
75	20240514	193400	226195340	15080	15080	15080	15080	0
76	20240514	193300	226195340	15080	15080	15080	15080	0
77	20240514	193200	226195340	15080	15080	15080	15080	0
78	20240514	193100	226195340	15080	15080	15080	15080	0
79	20240514	193000	226195340	15080	15080	15080	15080	0
80	20240514	192900	226195340	15080	15080	15080	15080	0
81	20240514	192800	226195340	15080	15080	15080	15080	0
82	20240514	192700	226195340	15080	15080	15080	15080	0
83	20240514	192600	226195340	15080	15080	15080	15080	0
84	20240514	192500	226195340	15080	15080	15080	15080	0
85	20240514	192400	226195340	15080	15080	15080	15080	0
86	20240514	192300	226195340	15080	15080	15080	15080	0
87	20240514	192200	226195340	15080	15080	15080	15080	0
88	20240514	192100	226195340	15080	15080	15080	15080	0
89	20240514	192000	226195340	15080	15080	15080	15080	0
90	20240514	191900	226195340	15080	15080	15080	15080	0
91	20240514	191800	226195340	15080	15080	15080	15080	0
92	20240514	191700	226195340	15080	15080	15080	15080	316
93	20240514	191600	226195340	15080	15080	15080	15080	0
94	20240514	191500	226195340	15080	15080	15080	15080	0
95	20240514	191400	226195340	15080	15080	15080	15080	0
96	20240514	191300	226195340	15080	15080	15080	15080	0
97	20240514	191200	226195340	15080	15080	15080	15080	0
98	20240514	191100	226195340	15080	15080	15080	15080	0
99	20240514	191000	226195340	15080	15080	15080	15080	0
100	20240514	190900	226195340	15080	15080	15080	15080	0
101	20240514	190800	226195340	15080	15080	15080	15080	0
102	20240514	190700	226195340	15080	15080	15080	15080	0
103	20240514	190600	226195340	15080	15080	15080	15080	0
104	20240514	190500	226195340	15080	15080	15080	15080	0
105	20240514	190400	226195340	15080	15080	15080	15080	0
106	20240514	190300	226195340	15080	15080	15080	15080	0
107	20240514	190200	226195340	15080	15080	15080	15080	0
108	20240514	190100	226195340	15080	15080	15080	15080	0
109	20240514	190000	226195340	15080	15080	15080	15080	0
110	20240514	185900	226195340	15080	15080	15080	15080	0
111	20240514	185800	226195340	15080	15080	15080	15080	0
112	20240514	185700	226195340	15080	15080	15080	15080	0
113	20240514	185600	226195340	15080	15080	15080	15080	0
114	20240514	185500	226195340	15080	15080	15080	15080	0
115	20240514	185400	226195340	15080	15080	15080	15080	0
116	20240514	185300	226195340	15080	15080	15080	15080	0
117	20240514	185200	226195340	15080	15080	15080	15080	0
118	20240514	185100	226195340	15080	15080	15080	15080	0
119	20240514	185000	226195340	15080	15080	15080	15080	0
120	20240514	184900	226195340	15080	15080	15080	15080	0
121	20240514	184800	226195340	15080	15080	15080	15080	0
122	20240514	184700	226195340	15080	15080	15080	15080	316
123	20240514	184600	226195340	15080	15080	15080	15080	0
124	20240514	184500	226195340	15080	15080	15080	15080	0
125	20240514	184400	226195340	15080	15080	15080	15080	0
126	20240514	184300	226195340	15080	15080	15080	15080	0
127	20240514	184200	226195340	15080	15080	15080	15080	0
128	20240514	184100	226195340	15080	15080	15080	15080	0
129	20240514	184000	226195340	15080	15080	15080	15080	0
130	20240514	183900	226195340	15080	15080	15080	15080	0
131	20240514	183800	226195340	15080	15080	15080	15080	0
132	20240514	183700	226195340	15080	15080	15080	15080	0
133	20240514	183600	226195340	15080	15080	15080	15080	0
134	20240514	183500	226195340	15080	15080	15080	15080	0
135	20240514	183400	226195340	15080	15080	15080	15080	0
136	20240514	183300	226195340	15080	15080	15080	15080	0
137	20240514	183200	226195340	15080	15080	15080	15080	0
138	20240514	183100	226195340	15080	15080	15080	15080	0
139	20240514	183000	226195340	15080	15080	15080	15080	0
140	20240514	182900	226195340	15080	15080	15080	15080	0
141	20240514	182800	226195340	15080	15080	15080	15080	0
142	20240514	182700	226195340	15080	15080	15080	15080	0
143	20240514	182600	226195340	15080	15080	15080	15080	0
144	20240514	182500	226195340	15080	15080	15080	15080	0
145	20240514	182400	226195340	15080	15080	15080	15080	0
146	20240514	182300	226195340	15080	15080	15080	15080	0
147	20240514	182200	226195340	15080	15080	15080	15080	0
148	20240514	182100	226195340	15080	15080	15080	15080	0
149	20240514	182000	226195340	15080	15080	15080	15080	0
150	20240514	181900	226195340	15080	15080	15080	15080	0
151	20240514	181800	226195340	15080	15080	15080	15080	0
152	20240514	181700	226195340	15080	15080	15080	15080	316
153	20240514	181600	226195340	15080	15080	15080	15080	0
154	20240514	181500	226195340	15080	15080	15080	15080	0
155	20240514	181400	226195340	15080	15080	15080	15080	0
156	20240514	181300	226195340	15080	15080	15080	15080	0
157	20240514	181200	226195340	15080	15080	15080	15080	0
158	20240514	181100	226195340	15080	15080	15080	15080	0
159	20240514	181000	226195340	15080	15080	15080	15080	0
160	20240514	180900	226195340	15080	15080	15080	15080	0
161	20240514	180800	226195340	15080	15080	15080	15080	0
162	20240514	180700	226195340	15080	15080	15080	15080	0
163	20240514	180600	226195340	15080	15080	15080	15080	0
164	20240514	180500	226195340	15080	15080	15080	15080	0
165	20240514	180400	226195340	15080	15080	15080	15080	0
166	20240514	180300	226195340	15080	15080	15080	15080	0
167	20240514	180200	226195340	15080	15080	15080	15080	0
168	20240514	180100	226195340	15080	15080	15080	15080	0
169	20240514	180000	226195340	15080	15080	15080	15080	0
170	20240514	175900	226195340	15080	15080	15080	15080	0
171	20240514	175800	226195340	15080	15080	15080	15080	0
172	20240514	175700	226195340	15080	15080	15080	15080	0
173	20240514	175600	226195340	15080	15080	15080	15080	0
174	20240514	175500	226195340	15080	15080	15080	15080	0
175	20240514	175400	226195340	15080	15080	15080	15080	0
176	20240514	175300	226195340	15080	15080	15080	15080	0
177	20240514	175200	226195340	15080	15080	15080	15080	0
178	20240514	175100	226195340	15080	15080	15080	15080	0
179	20240514	175000	226195340	15080	15080	15080	15080	0
180	20240514	174900	226195340	15080	15080	15080	15080	0
181	20240514	174800	226195340	15080	15080	15080	15080	0
182	20240514	174700	226195340	15080	15080	15080	15080	316
183	20240514	174600	226195340	15080	15080	15080	15080	0
184	20240514	174500	226195340	15080	15080	15080	15080	0
185	20240514	174400	226195340	15080	15080	15080	15080	0
186	20240514	174300	226195340	15080	15080	15080	15080	0
187	20240514	174200	226195340	15080	15080	15080	15080	0
188	20240514	174100	226195340	15080	15080	15080	15080	0
189	20240514	174000	226195340	15080	15080	15080	15080	0
190	20240514	173900	226195340	15080	15080	15080	15080	0
191	20240514	173800	226195340	15080	15080	15080	15080	0
192	20240514	173700	226195340	15080	15080	15080	15080	0
193	20240514	173600	226195340	15080	15080	15080	15080	0
194	20240514	173500	226195340	15080	15080	15080	15080	0
195	20240514	173400	226195340	15080	15080	15080	15080	0
196	20240514	173300	226195340	15080	15080	15080	15080	0
197	20240514	173200	226195340	15080	15080	15080	15080	0
198	20240514	173100	226195340	15080	15080	15080	15080	0
199	20240514	173000	226195340	15080	15080	15080	15080	0
200	20240514	172900	226195340	15080	15080	15080	15080	0
201	20240514	172800	226195340	15080	15080	15080	15080	0
202	20240514	172700	226195340	15080	15080	15080	15080	0
203	20240514	172600	226195340	15080	15080	15080	15080	0
204	20240514	172500	226195340	15080	15080	15080	15080	0
205	20240514	172400	226195340	15080	15080	15080	15080	0
206	20240514	172300	226195340	15080	15080	15080	15080	0
207	20240514	172200	226195340	15080	15080	15080	15080	0
208	20240514	172100	226195340	15080	15080	15080	15080	0
209	20240514	172000	226195340	15080	15080	15080	15080	0
210	20240514	171900	226195340	15080	15080	15080	15080	0
211	20240514	171800	226195340	15080	15080	15080	15080	0
212	20240514	171700	226195340	15080	15080	15080	15080	316
213	20240514	171600	226195340	15080	15080	15080	15080	0
214	20240514	171500	226195340	15080	15080	15080	15080	0
215	20240514	171400	226195340	15080	15080	15080	15080	0
216	20240514	171300	226195340	15080	15080	15080	15080	0
217	20240514	171200	226195340	15080	15080	15080	15080	0
218	20240514	171100	226195340	15080	15080	15080	15080	0
219	20240514	171000	226195340	15080	15080	15080	15080	0
220	20240514	170900	226195340	15080	15080	15080	15080	0
221	20240514	170800	226195340	15080	15080	15080	15080	0
222	20240514	170700	226195340	15080	15080	15080	15080	0
223	20240514	170600	226195340	15080	15080	15080	15080	0
224	20240514	170500	226195340	15080	15080	15080	15080	0
225	20240514	170400	226195340	15080	15080	15080	15080	0
226	20240514	170300	226195340	15080	15080	15080	15080	0
227	20240514	170200	226195340	15080	15080	15080	15080	0
228	20240514	170100	226195340	15080	15080	15080	15080	0
229	20240514	170000	226195340	15080	15080	15080	15080	0
230	20240514	165900	226195340	15080	15080	15080	15080	0
231	20240514	165800	226195340	15080	15080	15080	15080	0
232	20240514	165700	226195340	15080	15080	15080	15080	0
233	20240514	165600	226195340	15080	15080	15080	15080	0
234	20240514	165500	226195340	15080	15080	15080	15080	0
235	20240514	165400	226195340	15080	15080	15080	15080	0
236	20240514	165300	226195340	15080	15080	15080	15080	0
237	20240514	165200	226195340	15080	15080	15080	15080	0
238	20240514	165100	226195340	15080	15080	15080	15080	0
239	20240514	165000	226195340	15080	15080	15080	15080	0
240	20240514	164900	226195340	15080	15080	15080	15080	0
241	20240514	164800	226195340	15080	15080	15080	15080	0
242	20240514	164700	226195340	15080	15080	15080	15080	316
243	20240514	164600	226195340	15080	15080	15080	15080	0
244	20240514	164500	226195340	15080	15080	15080	15080	0
245	20240514	164400	226195340	15080	15080	15080	15080	0
246	20240514	164300	226195340	15080	15080	15080	15080	0
247	20240514	164200	226195340	15080	15080	15080	15080	0
248	20240514	164100	226195340	15080	15080	15080	15080	0
249	20240514	164000	226195340	15080	15080	15080	15080	0
250	20240514	163900	226195340	15080	15080	15080	15080	0
251	20240514	163800	226195340	15080	15080	15080	15080	0
252	20240514	163700	226195340	15080	15080	15080	15080	0
253	20240514	163600	226195340	15080	15080	15080	15080	0
254	20240514	163500	226195340	15080	15080	15080	15080	0
255	20240514	163400	226195340	15080	15080	15080	15080	0
256	20240514	163300	226195340	15080	15080	15080	15080	0
257	20240514	163200	226195340	15080	15080	15080	15080	0
258	20240514	163100	226195340	15080	15080	15080	15080	0
259	20240514	163000	226195340	15080	15080	15080	15080	0
260	20240514	162900	226195340	15080	15080	15080	15080	0
261	20240514	162800	226195340	15080	15080	15080	15080	0
262	20240514	162700	226195340	15080	15080	15080	15080	0
263	20240514	162600	226195340	15080	15080	15080	15080	0
264	20240514	162500	226195340	15080	15080	15080	15080	0
265	20240514	162400	226195340	15080	15080	15080	15080	0
266	20240514	162300	226195340	15080	15080	15080	15080	0
267	20240514	162200	226195340	15080	15080	15080	15080	0
268	20240514	162100	226195340	15080	15080	15080	15080	0
269	20240514	162000	226195340	15080	15080	15080	15080	0
270	20240514	161900	226195340	15080	15080	15080	15080	0
271	20240514	161800	226195340	15080	15080	15080	15080	0
272	20240514	161700	226195340	15080	15080	15080	15080	316
273	20240514	161600	226195340	15080	15080	15080	15080	0
274	20240514	161500	226195340	15080	15080	15080	15080	0
275	20240514	161400	226195340	15080	15080	15080	15080	0
276	20240514	161300	226195340	15080	15080	15080	15080	0
277	20240514	161200	226195340	15080	15080	15080	15080	0
278	20240514	161100	226195340	15080	15080	15080	15080	0
279	20240514	161000	226195340	15080	15080	15080	15080	0
280	20240514	160900	226195340	15080	15080	15080	15080	0
281	20240514	160800	226195340	15080	15080	15080	15080	0
282	20240514	160700	226195340	15080	15080	15080	15080	0
283	20240514	160600	226195340	15080	15080	15080	15080	0
284	20240514	160500	226195340	15080	15080	15080	15080	0
285	20240514	160400	226195340	15080	15080	15080	15080	0
286	20240514	160300	226195340	15080	15080	15080	15080	0
287	20240514	160200	226195340	15080	15080	15080	15080	0
288	20240514	160100	226195340	15080	15080	15080	15080	0
289	20240514	160000	226195340	15080	15080	15080	15080	0
290	20240514	155900	226195340	15080	15080	15080	15080	0
291	20240514	155800	226195340	15080	15080	15080	15080	0
292	20240514	155700	226195340	15080	15080	15080	15080	0
293	20240514	155600	226195340	15080	15080	15080	15080	0
294	20240514	155500	226195340	15080	15080	15080	15080	0
295	20240514	155400	226195340	15080	15080	15080	15080	0
296	20240514	155300	226195340	15080	15080	15080	15080	0
297	20240514	155200	226195340	15080	15080	15080	15080	0
298	20240514	155100	226195340	15080	15080	15080	15080	0
299	20240514	155000	226195340	15080	15080	15080	15080	0
300	20240514	154900	226195340	15080	15080	15080	15080	0
301	20240514	154800	226195340	15080	15080	15080	15080	0
302	20240514	154700	226195340	15080	15080	15080	15080	316
303	20240514	154600	226195340	15080	15080	15080	15080	0
304	20240514	154500	226195340	15080	15080	15080	15080	0
305	20240514	154400	226195340	15080	15080	15080	15080	0
306	20240514	154300	226195340	15080	15080	15080	15080	0
307	20240514	154200	226195340	15080	15080	15080	15080	0
308	20240514	154100	226195340	15080	15080	15080	15080	0
309	20240514	154000	226195340	15080	15080	15080	15080	0
310	20240514	153900	226195340	15080	15080	15080	15080	0
311	20240514	153800	226195340	15080	15080	15080	15080	0
312	20240514	153700	226195340	15080	15080	15080	15080	0
313	20240514	153600	226195340	15080	15080	15080	15080	0
314	20240514	153500	226195340	15080	15080	15080	15080	0
315	20240514	153400	226195340	15080	15080	15080	15080	0
316	20240514	153300	226195340	15080	15080	15080	15080	0
317	20240514	153200	226195340	15080	15080	15080	15080	0
318	20240514	153100	226195340	15080	15080	15080	15080	0
319	20240514	153000	226195340	15080	15080	15080	15080	316
320	20240514	152900	221430060	15120	15120	15120	15120	0
321	20240514	152800	221430060	15120	15120	15120	15120	0
322	20240514	152700	221430060	15120	15120	15120	15120	0
323	20240514	152600	221430060	15120	15120	15120	15120	0
324	20240514	152500	221430060	15120	15120	15120	15120	0
325	20240514	152400	221430060	15120	15120	15120	15120	0
326	20240514	152300	221430060	15120	15120	15120	15120	0
327	20240514	152200	221430060	15120	15120	15120	15120	0
328	20240514	152100	221430060	15120	15120	15120	15120	0
329	20240514	152000	221430060	15120	15120	15120	15120	0
330	20240514	151900	221430060	15120	15110	15120	15110	6
331	20240514	151800	221339390	15110	15110	15120	15090	117
332	20240514	151700	219571510	15110	15000	15110	15000	6
333	20240514	151600	219481400	15110	15090	15110	15090	2
334	20240514	151500	219451200	15130	15120	15130	15120	41
335	20240514	151400	218831270	15150	14990	15150	14990	151
336	20240514	151300	216565750	15000	15000	15000	15000	0
337	20240514	151200	216565750	15000	14940	15000	14940	447
338	20240514	151100	209869110	14940	14930	14940	14930	3
339	20240514	151000	209824310	14930	14940	14940	14930	28
340	20240514	150900	209406250	14930	14930	14930	14930	0
341	20240514	150800	209406250	14930	14930	14930	14930	14
342	20240514	150700	209197230	14930	14930	14930	14930	2
343	20240514	150600	209167370	14930	14930	14930	14930	1
344	20240514	150500	209152440	14930	14930	14930	14930	0
345	20240514	150400	209152440	14930	14900	14930	14900	18
346	20240514	150300	208884130	14900	14900	14900	14900	2
347	20240514	150200	208854330	14900	14900	14900	14900	11
348	20240514	150100	208690430	14880	14880	14880	14880	0
349	20240514	150000	208690430	14880	14880	14880	14880	10
350	20240514	145900	208541630	14880	14890	14890	14880	10
351	20240514	145800	208392820	14910	14910	14910	14910	0
352	20240514	145700	208392820	14910	14910	14910	14910	0
353	20240514	145600	208392820	14910	14910	14910	14910	1
354	20240514	145500	208377910	14870	14910	14910	14870	4
355	20240514	145400	208318390	14920	14920	14920	14920	0
356	20240514	145300	208318390	14920	14920	14920	14920	0
357	20240514	145200	208318390	14920	14920	14920	14920	0
358	20240514	145100	208318390	14920	14920	14920	14920	1
359	20240514	145000	208303470	14940	14940	14940	14940	0
360	20240514	144900	208303470	14940	14940	14940	14940	0
361	20240514	144800	208303470	14940	14940	14940	14940	0
362	20240514	144700	208303470	14940	14940	14940	14940	0
363	20240514	144600	208303470	14940	14940	14940	14940	0
364	20240514	144500	208303470	14940	14940	14940	14940	0
365	20240514	144400	208303470	14940	14940	14940	14940	0
366	20240514	144300	208303470	14940	14940	14940	14940	0
367	20240514	144200	208303470	14940	14940	14940	14940	0
368	20240514	144100	208303470	14940	14870	14940	14870	5
369	20240514	144000	208229040	14840	14870	14870	14840	1125
370	20240514	143900	191518810	14940	14940	14940	14940	0
371	20240514	143800	191518810	14940	14940	14940	14940	0
372	20240514	143700	191518810	14940	14940	14940	14940	0
373	20240514	143600	191518810	14940	14940	14940	14940	1
374	20240514	143500	191503870	14880	14870	14880	14870	117
375	20240514	143400	189763660	14870	14860	14870	14860	45
376	20240514	143300	189094910	14860	14860	14860	14860	200
377	20240514	143200	186122910	14860	14860	14860	14860	42
378	20240514	143100	185498790	14850	14850	14850	14850	7
379	20240514	143000	185394840	14840	14850	14850	14840	29
380	20240514	142900	184964270	14870	14870	14870	14870	1
381	20240514	142800	184949400	14840	14840	14840	14840	0
382	20240514	142700	184949400	14840	14870	14870	14840	294
383	20240514	142600	180584080	14860	14880	14880	14860	244
384	20240514	142500	176957310	14870	14870	14870	14870	1
385	20240514	142400	176942440	14880	14880	14880	14880	4
386	20240514	142300	176882920	14880	14870	14880	14870	111
387	20240514	142200	175232300	14870	14880	14880	14870	2
388	20240514	142100	175202550	14880	14880	14880	14880	0
389	20240514	142000	175202550	14880	14880	14880	14880	1
390	20240514	141900	175187670	14880	14880	14880	14880	0
391	20240514	141800	175187670	14880	14870	14880	14870	13
392	20240514	141700	174994350	14880	14880	14880	14880	19
393	20240514	141600	174711630	14880	14880	14880	14880	77
394	20240514	141500	173565870	14880	14880	14880	14880	21
395	20240514	141400	173253390	14880	14900	14900	14880	678
396	20240514	141300	163162550	14930	14930	14930	14930	0
397	20240514	141200	163162550	14930	14930	14930	14930	0
398	20240514	141100	163162550	14930	14930	14930	14930	0
399	20240514	141000	163162550	14930	14930	14930	14930	5
400	20240514	140900	163087900	14940	14940	14940	14940	1
401	20240514	140800	163072960	14900	14900	14900	14900	0
402	20240514	140700	163072960	14900	14930	14930	14900	700
403	20240514	140600	152639170	14940	14940	14940	14940	0
404	20240514	140500	152639170	14940	14940	14940	14940	0
405	20240514	140400	152639170	14940	14940	14940	14940	10
406	20240514	140300	152489770	14930	14940	14940	14930	4
407	20240514	140200	152430020	14960	14970	14970	14960	124
408	20240514	140100	150574060	14970	14970	14970	14970	10
409	20240514	140000	150424360	15000	15000	15000	15000	0
410	20240514	135900	150424360	15000	15000	15000	15000	0
411	20240514	135800	150424360	15000	14990	15000	14990	50
412	20240514	135700	149674430	14980	14980	14980	14980	0
413	20240514	135600	149674430	14980	14980	14980	14980	0
414	20240514	135500	149674430	14980	14980	14980	14980	3
415	20240514	135400	149629490	14980	14960	14980	14960	38
416	20240514	135300	149060740	14950	14950	14950	14950	0
417	20240514	135200	149060740	14950	14950	14950	14950	0
418	20240514	135100	149060740	14950	14950	14950	14950	0
419	20240514	135000	149060740	14950	14950	14950	14950	0
420	20240514	134900	149060740	14950	14950	14950	14950	6
421	20240514	134800	148971040	14930	14930	14930	14930	30
422	20240514	134700	148523140	14970	14970	14970	14970	0
423	20240514	134600	148523140	14970	14970	14970	14970	0
424	20240514	134500	148523140	14970	14970	14970	14970	0
425	20240514	134400	148523140	14970	14970	14970	14970	0
426	20240514	134300	148523140	14970	14980	14980	14970	5
427	20240514	134200	148448280	14970	14970	14970	14970	89
428	20240514	134100	147115950	14970	14970	14970	14970	13
429	20240514	134000	146921340	15010	15010	15010	15010	0
430	20240514	133900	146921340	15010	15010	15010	15010	0
431	20240514	133800	146921340	15010	15010	15010	15010	0
432	20240514	133700	146921340	15010	15010	15010	15010	0
433	20240514	133600	146921340	15010	15010	15010	15010	0
434	20240514	133500	146921340	15010	15010	15010	15010	0
435	20240514	133400	146921340	15010	15010	15010	15010	0
436	20240514	133300	146921340	15010	15000	15010	14970	13
437	20240514	133200	146726460	15000	15000	15000	15000	0
438	20240514	133100	146726460	15000	15000	15000	15000	0
439	20240514	133000	146726460	15000	15000	15000	15000	0
440	20240514	132900	146726460	15000	15000	15000	15000	1
441	20240514	132800	146711460	14990	14990	14990	14990	1
442	20240514	132700	146696470	14970	14970	14970	14970	0
443	20240514	132600	146696470	14970	14960	14970	14960	30
444	20240514	132500	146247530	15020	15020	15020	15020	0
445	20240514	132400	146247530	15020	15020	15020	15020	0
446	20240514	132300	146247530	15020	15020	15020	15020	0
447	20240514	132200	146247530	15020	15020	15020	15020	0
448	20240514	132100	146247530	15020	15020	15020	15020	0
449	20240514	132000	146247530	15020	15020	15020	15020	0
450	20240514	131900	146247530	15020	15020	15020	15020	0
451	20240514	131800	146247530	15020	15020	15020	15020	0
452	20240514	131700	146247530	15020	15020	15020	15020	0
453	20240514	131600	146247530	15020	15020	15020	15020	0
454	20240514	131500	146247530	15020	15020	15020	15020	0
455	20240514	131400	146247530	15020	15020	15020	15020	0
456	20240514	131300	146247530	15020	14930	15020	14930	166
457	20240514	131200	143769060	14930	15040	15040	14930	88
458	20240514	131100	142452670	15040	15030	15040	15030	8
459	20240514	131000	142332420	15040	15040	15040	15040	1
460	20240514	130900	142317380	15040	15040	15040	15040	1
461	20240514	130800	142302340	15050	15050	15050	15050	0
462	20240514	130700	142302340	15050	15050	15050	15050	0
463	20240514	130600	142302340	15050	15050	15050	15050	0
464	20240514	130500	142302340	15050	15040	15050	15040	3
465	20240514	130400	142257210	15010	15010	15010	15010	0
466	20240514	130300	142257210	15010	15010	15010	15010	0
467	20240514	130200	142257210	15010	15010	15010	15010	0
468	20240514	130100	142257210	15010	15010	15010	15010	0
469	20240514	130000	142257210	15010	15020	15020	15010	2
470	20240514	125900	142227180	15010	15010	15010	15010	0
471	20240514	125800	142227180	15010	15010	15010	15010	0
472	20240514	125700	142227180	15010	15010	15010	15010	0
473	20240514	125600	142227180	15010	14990	15010	14990	9
474	20240514	125500	142092210	15000	15000	15000	15000	0
475	20240514	125400	142092210	15000	15000	15000	15000	0
476	20240514	125300	142092210	15000	15000	15000	15000	17
477	20240514	125200	141837210	15000	15000	15000	15000	15
478	20240514	125100	141612210	15000	15000	15000	15000	0
479	20240514	125000	141612210	15000	15000	15000	15000	0
480	20240514	124900	141612210	15000	15000	15000	15000	0
481	20240514	124800	141612210	15000	15000	15000	15000	78
482	20240514	124700	140442210	15000	15000	15000	15000	5
483	20240514	124600	140367210	14990	14990	14990	14990	0
484	20240514	124500	140367210	14990	14970	14990	14970	15
485	20240514	124400	140142510	14990	14990	14990	14990	0
486	20240514	124300	140142510	14990	14990	14990	14990	0
487	20240514	124200	140142510	14990	14990	14990	14990	0
488	20240514	124100	140142510	14990	14990	14990	14990	10
489	20240514	124000	139992610	14990	14990	14990	14990	0
490	20240514	123900	139992610	14990	14990	14990	14990	0
491	20240514	123800	139992610	14990	14980	14990	14980	8
492	20240514	123700	139872700	14920	14920	14920	14920	0
493	20240514	123600	139872700	14920	14910	14920	14910	237
494	20240514	123500	136336760	14900	14900	14900	14900	2
495	20240514	123400	136306960	14890	14890	14890	14890	0
496	20240514	123300	136306960	14890	14890	14890	14890	0
497	20240514	123200	136306960	14890	14890	14890	14890	0
498	20240514	123100	136306960	14890	14880	14890	14880	20
499	20240514	123000	136009350	14900	14900	14900	14900	0
500	20240514	122900	136009350	14900	14900	14900	14900	1
501	20240514	122800	135994450	14910	14910	14910	14910	0
502	20240514	122700	135994450	14910	14910	14910	14910	0
503	20240514	122600	135994450	14910	14910	14910	14910	0
504	20240514	122500	135994450	14910	14910	14910	14910	0
505	20240514	122400	135994450	14910	14910	14910	14910	10
506	20240514	122300	135845350	14910	14910	14910	14910	0
507	20240514	122200	135845350	14910	14910	14910	14910	2
508	20240514	122100	135815530	14880	14910	14910	14880	464
509	20240514	122000	128909660	14910	14910	14910	14910	0
510	20240514	121900	128909660	14910	14910	14910	14910	0
511	20240514	121800	128909660	14910	14900	14910	14900	16
512	20240514	121700	128671250	14900	14900	14900	14900	3
513	20240514	121600	128626550	14920	14920	14920	14920	6
514	20240514	121500	128537030	14920	14920	14920	14920	1
515	20240514	121400	128522110	14910	14910	14910	14910	50
516	20240514	121300	127776610	14900	14930	14930	14900	289
517	20240514	121200	123470150	14930	14930	14930	14930	1
518	20240514	121100	123455220	14930	14930	14930	14930	0
519	20240514	121000	123455220	14930	14930	14930	14930	0
520	20240514	120900	123455220	14930	14930	14930	14930	1
521	20240514	120800	123440290	14940	14940	14940	14940	1
522	20240514	120700	123425350	14900	14900	14900	14900	0
523	20240514	120600	123425350	14900	14900	14900	14900	0
524	20240514	120500	123425350	14900	14900	14900	14900	0
525	20240514	120400	123425350	14900	14930	14930	14900	763
526	20240514	120300	112052800	14930	14930	14930	14930	0
527	20240514	120200	112052800	14930	14960	14960	14930	103
528	20240514	120100	110513490	14990	14990	14990	14990	0
529	20240514	120000	110513490	14990	14990	14990	14990	0
530	20240514	115900	110513490	14990	14990	14990	14990	0
531	20240514	115800	110513490	14990	14990	14990	14990	0
532	20240514	115700	110513490	14990	14990	14990	14990	20
533	20240514	115600	110213690	14960	14960	14960	14960	0
534	20240514	115500	110213690	14960	14960	14960	14960	1
535	20240514	115400	110198730	14990	14990	14990	14990	10
536	20240514	115300	110048830	15000	14990	15000	14990	11
537	20240514	115200	109883930	14990	14990	15000	14990	25
538	20240514	115100	109509130	15000	14980	15000	14980	6
539	20240514	115000	109419190	14980	14980	14980	14980	1
540	20240514	114900	109404210	14990	14990	14990	14990	0
541	20240514	114800	109404210	14990	14990	14990	14990	0
542	20240514	114700	109404210	14990	14990	14990	14990	0
543	20240514	114600	109404210	14990	14990	14990	14990	0
544	20240514	114500	109404210	14990	14990	14990	14990	0
545	20240514	114400	109404210	14990	14990	14990	14990	1
546	20240514	114300	109389220	14990	14960	14990	14950	201
547	20240514	114200	106383530	15000	15000	15000	15000	0
548	20240514	114100	106383530	15000	15000	15000	15000	1
549	20240514	114000	106368530	15000	15000	15000	15000	1
550	20240514	113900	106353530	14950	14950	14950	14950	44
551	20240514	113800	105695730	15000	15000	15000	15000	0
552	20240514	113700	105695730	15000	15000	15000	15000	1
553	20240514	113600	105680730	14950	14950	14950	14950	315
554	20240514	113500	100971480	15000	14990	15000	14990	3
555	20240514	113400	100926500	14990	14990	14990	14990	10
556	20240514	113300	100776600	14990	14960	14990	14960	80
557	20240514	113200	99579730	14960	14960	14960	14960	13
558	20240514	113100	99385250	14960	14960	14960	14940	306
559	20240514	113000	94811450	14960	14990	14990	14960	418
560	20240514	112900	88551800	15000	14990	15000	14990	10
561	20240514	112800	88401810	15000	15000	15000	15000	6
562	20240514	112700	88311810	15000	15000	15000	15000	3
563	20240514	112600	88266810	15070	15070	15070	15070	0
564	20240514	112500	88266810	15070	15070	15070	15070	0
565	20240514	112400	88266810	15070	15070	15070	15070	0
566	20240514	112300	88266810	15070	15070	15070	15070	0
567	20240514	112200	88266810	15070	15070	15070	15070	0
568	20240514	112100	88266810	15070	15070	15070	15070	0
569	20240514	112000	88266810	15070	15070	15070	15070	0
570	20240514	111900	88266810	15070	15070	15070	15070	0
571	20240514	111800	88266810	15070	15070	15070	15070	0
572	20240514	111700	88266810	15070	15070	15070	15070	0
573	20240514	111600	88266810	15070	15070	15070	15070	50
574	20240514	111500	87513310	15070	15070	15070	15070	2
575	20240514	111400	87483170	14990	15000	15000	14990	3
576	20240514	111300	87438190	15020	15020	15020	15020	0
577	20240514	111200	87438190	15020	15020	15020	15020	0
578	20240514	111100	87438190	15020	15020	15020	15020	0
579	20240514	111000	87438190	15020	15030	15100	14990	845
580	20240514	110900	74759990	15040	15060	15060	15040	32
581	20240514	110800	74278520	15080	15060	15080	15060	15
582	20240514	110700	74052520	15100	15100	15100	15100	0
583	20240514	110600	74052520	15100	15100	15100	15100	1
584	20240514	110500	74037420	15100	15100	15100	15100	0
585	20240514	110400	74037420	15100	15100	15100	15100	0
586	20240514	110300	74037420	15100	15100	15100	15100	0
587	20240514	110200	74037420	15100	15100	15100	15100	0
588	20240514	110100	74037420	15100	15070	15100	15060	3
589	20240514	110000	73992190	15100	15100	15100	15100	1
590	20240514	105900	73977090	15060	15060	15060	15060	45
591	20240514	105800	73299390	15060	15060	15060	15060	1
592	20240514	105700	73284330	15070	15070	15070	15070	0
593	20240514	105600	73284330	15070	15070	15070	15070	7
594	20240514	105500	73178840	15080	15080	15080	15080	5
595	20240514	105400	73103440	15070	15070	15070	15070	0
596	20240514	105300	73103440	15070	15070	15070	15070	0
597	20240514	105200	73103440	15070	15070	15070	15070	0
598	20240514	105100	73103440	15070	15070	15070	15070	0
599	20240514	105000	73103440	15070	15150	15150	15070	264
600	20240514	104900	69122810	15180	15180	15180	15180	0
601	20240514	104800	69122810	15180	15180	15180	15180	0
602	20240514	104700	69122810	15180	15180	15180	15180	0
603	20240514	104600	69122810	15180	15180	15180	15180	0
604	20240514	104500	69122810	15180	15180	15180	15180	0
605	20240514	104400	69122810	15180	15170	15180	15170	3
606	20240514	104300	69077290	15150	15150	15150	15150	0
607	20240514	104200	69077290	15150	15150	15150	15150	103
608	20240514	104100	67516840	15180	15180	15180	15180	0
609	20240514	104000	67516840	15180	15180	15180	15180	4
610	20240514	103900	67456120	15180	15180	15180	15180	0
611	20240514	103800	67456120	15180	15180	15180	15170	15
612	20240514	103700	67228430	15180	15180	15180	15180	5
613	20240514	103600	67152530	15190	15190	15190	15190	0
614	20240514	103500	67152530	15190	15180	15190	15180	3
615	20240514	103400	67106980	15180	15180	15180	15180	0
616	20240514	103300	67106980	15180	15180	15180	15180	0
617	20240514	103200	67106980	15180	15180	15180	15180	0
618	20240514	103100	67106980	15180	15180	15180	15180	0
619	20240514	103000	67106980	15180	15100	15180	15100	6
620	20240514	102900	67015980	15180	15180	15180	15180	0
621	20240514	102800	67015980	15180	15180	15180	15180	0
622	20240514	102700	67015980	15180	15180	15180	15180	0
623	20240514	102600	67015980	15180	15180	15180	15180	1
624	20240514	102500	67000800	15100	15100	15100	15100	1
625	20240514	102400	66985700	15210	15210	15210	15210	0
626	20240514	102300	66985700	15210	15210	15210	15210	0
627	20240514	102200	66985700	15210	15210	15210	15210	0
628	20240514	102100	66985700	15210	15210	15210	15210	0
629	20240514	102000	66985700	15210	15210	15210	15210	0
630	20240514	101900	66985700	15210	15210	15210	15210	0
631	20240514	101800	66985700	15210	15210	15210	15210	0
632	20240514	101700	66985700	15210	15210	15210	15210	0
633	20240514	101600	66985700	15210	15210	15210	15210	0
634	20240514	101500	66985700	15210	15200	15210	15200	3
635	20240514	101400	66940090	15200	15200	15200	15200	0
636	20240514	101300	66940090	15200	15200	15200	15200	0
637	20240514	101200	66940090	15200	15200	15200	15200	0
638	20240514	101100	66940090	15200	15200	15200	15200	0
639	20240514	101000	66940090	15200	15200	15200	15200	12
640	20240514	100900	66757690	15180	15180	15180	15180	0
641	20240514	100800	66757690	15180	15050	15180	15050	60
642	20240514	100700	65847890	15040	15040	15040	15040	1
643	20240514	100600	65832850	14980	15050	15050	14980	133
644	20240514	100500	63838220	15050	15050	15050	15050	2
645	20240514	100400	63808120	15060	15060	15060	15060	0
646	20240514	100300	63808120	15060	15060	15060	15060	0
647	20240514	100200	63808120	15060	15050	15060	15050	2
648	20240514	100100	63778010	15000	15000	15000	15000	0
649	20240514	100000	63778010	15000	15020	15070	15000	460
650	20240514	095900	56875780	15080	15080	15080	15080	0
651	20240514	095800	56875780	15080	15080	15080	15080	0
652	20240514	095700	56875780	15080	15070	15080	15070	2
653	20240514	095600	56845630	15080	15070	15080	15020	82
654	20240514	095500	55613820	15080	15080	15080	15080	0
655	20240514	095400	55613820	15080	15070	15080	15070	2
656	20240514	095300	55583670	15080	15080	15080	15080	0
657	20240514	095200	55583670	15080	15040	15080	15010	55
658	20240514	095100	54757020	15040	15040	15040	15040	1
659	20240514	095000	54741980	15050	15060	15060	15050	194
660	20240514	094900	51821130	15070	15100	15100	15070	309
661	20240514	094800	47160750	15100	15100	15150	15100	302
662	20240514	094700	42600460	15150	15100	15150	15100	112
663	20240514	094600	40909210	15170	15170	15170	15170	0
664	20240514	094500	40909210	15170	15160	15170	15160	2
665	20240514	094400	40878880	15100	15170	15170	15100	372
666	20240514	094300	35259750	15100	15150	15150	15090	222
667	20240514	094200	31904660	15150	15170	15170	15150	19
668	20240514	094100	31616530	15170	15170	15170	15170	0
669	20240514	094000	31616530	15170	15170	15170	15170	0
670	20240514	093900	31616530	15170	15190	15190	15170	22
671	20240514	093800	31282570	15220	15220	15220	15220	0
672	20240514	093700	31282570	15220	15220	15220	15220	0
673	20240514	093600	31282570	15220	15220	15220	15220	0
674	20240514	093500	31282570	15220	15220	15220	15220	0
675	20240514	093400	31282570	15220	15220	15220	15220	0
676	20240514	093300	31282570	15220	15220	15220	15220	0
677	20240514	093200	31282570	15220	15220	15220	15220	0
678	20240514	093100	31282570	15220	15190	15220	15190	4
679	20240514	093000	31221780	15230	15230	15230	15230	6
680	20240514	092900	31130400	15230	15230	15230	15230	4
681	20240514	092800	31069480	15230	15230	15230	15230	8
682	20240514	092700	30947640	15300	15300	15300	15300	0
683	20240514	092600	30947640	15300	15300	15300	15300	0
684	20240514	092500	30947640	15300	15300	15300	15300	0
685	20240514	092400	30947640	15300	15300	15300	15300	0
686	20240514	092300	30947640	15300	15300	15300	15300	0
687	20240514	092200	30947640	15300	15300	15300	15300	0
688	20240514	092100	30947640	15300	15300	15300	15300	0
689	20240514	092000	30947640	15300	15180	15300	15180	103
690	20240514	091900	29372400	15170	15170	15170	15170	0
691	20240514	091800	29372400	15170	15170	15170	15170	0
692	20240514	091700	29372400	15170	15170	15170	15170	0
693	20240514	091600	29372400	15170	15170	15170	15170	0
694	20240514	091500	29372400	15170	15170	15170	15170	148
695	20240514	091400	27127240	15180	15180	15180	15180	2
696	20240514	091300	27096880	15290	15290	15290	15290	0
697	20240514	091200	27096880	15290	15250	15290	15180	41
698	20240514	091100	26473900	15300	15300	15300	15300	1
699	20240514	091000	26458600	15250	15250	15310	15250	102
700	20240514	090900	24903040	15250	15250	15250	15250	10
701	20240514	090800	24750540	15310	15190	15310	15180	531
702	20240514	090700	16689430	15190	15190	15190	15190	130
703	20240514	090600	14714730	15190	15210	15210	15190	69
704	20240514	090500	13666160	15320	15320	15320	15320	8
705	20240514	090400	13543600	15330	15330	15330	15330	0
706	20240514	090300	13543600	15330	15290	15330	15290	69
707	20240514	090200	12486870	15290	15290	15300	15290	782
708	20240514	090100	530050	15290	15290	15290	15290	1
709	20240514	090000	514760	15140	15140	15140	15140	34