KissMeData/093050/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	195900	681836750	15630	15630	15630	15630	697
3	20240521	195800	681836750	15630	15630	15630	15630	0
4	20240521	195700	681836750	15630	15630	15630	15630	0
5	20240521	195600	681836750	15630	15630	15630	15630	0
6	20240521	195500	681836750	15630	15630	15630	15630	0
7	20240521	195400	681836750	15630	15630	15630	15630	0
8	20240521	195300	681836750	15630	15630	15630	15630	0
9	20240521	195200	681836750	15630	15630	15630	15630	0
10	20240521	195100	681836750	15630	15630	15630	15630	0
11	20240521	195000	681836750	15630	15630	15630	15630	0
12	20240521	194900	681836750	15630	15630	15630	15630	0
13	20240521	194800	681836750	15630	15630	15630	15630	0
14	20240521	194700	681836750	15630	15630	15630	15630	0
15	20240521	194600	681836750	15630	15630	15630	15630	0
16	20240521	194500	681836750	15630	15630	15630	15630	0
17	20240521	194400	681836750	15630	15630	15630	15630	0
18	20240521	194300	681836750	15630	15630	15630	15630	0
19	20240521	194200	681836750	15630	15630	15630	15630	0
20	20240521	194100	681836750	15630	15630	15630	15630	0
21	20240521	194000	681836750	15630	15630	15630	15630	0
22	20240521	193900	681836750	15630	15630	15630	15630	0
23	20240521	193800	681836750	15630	15630	15630	15630	0
24	20240521	193700	681836750	15630	15630	15630	15630	0
25	20240521	193600	681836750	15630	15630	15630	15630	0
26	20240521	193500	681836750	15630	15630	15630	15630	0
27	20240521	193400	681836750	15630	15630	15630	15630	0
28	20240521	193300	681836750	15630	15630	15630	15630	0
29	20240521	193200	681836750	15630	15630	15630	15630	0
30	20240521	193100	681836750	15630	15630	15630	15630	0
31	20240521	193000	681836750	15630	15630	15630	15630	0
32	20240521	192900	681836750	15630	15630	15630	15630	697
33	20240521	192800	681836750	15630	15630	15630	15630	0
34	20240521	192700	681836750	15630	15630	15630	15630	0
35	20240521	192600	681836750	15630	15630	15630	15630	0
36	20240521	192500	681836750	15630	15630	15630	15630	0
37	20240521	192400	681836750	15630	15630	15630	15630	0
38	20240521	192300	681836750	15630	15630	15630	15630	0
39	20240521	192200	681836750	15630	15630	15630	15630	0
40	20240521	192100	681836750	15630	15630	15630	15630	0
41	20240521	192000	681836750	15630	15630	15630	15630	0
42	20240521	191900	681836750	15630	15630	15630	15630	0
43	20240521	191800	681836750	15630	15630	15630	15630	0
44	20240521	191700	681836750	15630	15630	15630	15630	0
45	20240521	191600	681836750	15630	15630	15630	15630	0
46	20240521	191500	681836750	15630	15630	15630	15630	0
47	20240521	191400	681836750	15630	15630	15630	15630	0
48	20240521	191300	681836750	15630	15630	15630	15630	0
49	20240521	191200	681836750	15630	15630	15630	15630	0
50	20240521	191100	681836750	15630	15630	15630	15630	0
51	20240521	191000	681836750	15630	15630	15630	15630	0
52	20240521	190900	681836750	15630	15630	15630	15630	0
53	20240521	190800	681836750	15630	15630	15630	15630	0
54	20240521	190700	681836750	15630	15630	15630	15630	0
55	20240521	190600	681836750	15630	15630	15630	15630	0
56	20240521	190500	681836750	15630	15630	15630	15630	0
57	20240521	190400	681836750	15630	15630	15630	15630	0
58	20240521	190300	681836750	15630	15630	15630	15630	0
59	20240521	190200	681836750	15630	15630	15630	15630	0
60	20240521	190100	681836750	15630	15630	15630	15630	0
61	20240521	190000	681836750	15630	15630	15630	15630	0
62	20240521	185900	681836750	15630	15630	15630	15630	697
63	20240521	185800	681836750	15630	15630	15630	15630	0
64	20240521	185700	681836750	15630	15630	15630	15630	0
65	20240521	185600	681836750	15630	15630	15630	15630	0
66	20240521	185500	681836750	15630	15630	15630	15630	0
67	20240521	185400	681836750	15630	15630	15630	15630	0
68	20240521	185300	681836750	15630	15630	15630	15630	0
69	20240521	185200	681836750	15630	15630	15630	15630	0
70	20240521	185100	681836750	15630	15630	15630	15630	0
71	20240521	185000	681836750	15630	15630	15630	15630	0
72	20240521	184900	681836750	15630	15630	15630	15630	0
73	20240521	184800	681836750	15630	15630	15630	15630	0
74	20240521	184700	681836750	15630	15630	15630	15630	0
75	20240521	184600	681836750	15630	15630	15630	15630	0
76	20240521	184500	681836750	15630	15630	15630	15630	0
77	20240521	184400	681836750	15630	15630	15630	15630	0
78	20240521	184300	681836750	15630	15630	15630	15630	0
79	20240521	184200	681836750	15630	15630	15630	15630	0
80	20240521	184100	681836750	15630	15630	15630	15630	0
81	20240521	184000	681836750	15630	15630	15630	15630	0
82	20240521	183900	681836750	15630	15630	15630	15630	0
83	20240521	183800	681836750	15630	15630	15630	15630	0
84	20240521	183700	681836750	15630	15630	15630	15630	0
85	20240521	183600	681836750	15630	15630	15630	15630	0
86	20240521	183500	681836750	15630	15630	15630	15630	0
87	20240521	183400	681836750	15630	15630	15630	15630	0
88	20240521	183300	681836750	15630	15630	15630	15630	0
89	20240521	183200	681836750	15630	15630	15630	15630	0
90	20240521	183100	681836750	15630	15630	15630	15630	0
91	20240521	183000	681836750	15630	15630	15630	15630	0
92	20240521	182900	681836750	15630	15630	15630	15630	697
93	20240521	182800	681836750	15630	15630	15630	15630	0
94	20240521	182700	681836750	15630	15630	15630	15630	0
95	20240521	182600	681836750	15630	15630	15630	15630	0
96	20240521	182500	681836750	15630	15630	15630	15630	0
97	20240521	182400	681836750	15630	15630	15630	15630	0
98	20240521	182300	681836750	15630	15630	15630	15630	0
99	20240521	182200	681836750	15630	15630	15630	15630	0
100	20240521	182100	681836750	15630	15630	15630	15630	0
101	20240521	182000	681836750	15630	15630	15630	15630	0
102	20240521	181900	681836750	15630	15630	15630	15630	0
103	20240521	181800	681836750	15630	15630	15630	15630	0
104	20240521	181700	681836750	15630	15630	15630	15630	0
105	20240521	181600	681836750	15630	15630	15630	15630	0
106	20240521	181500	681836750	15630	15630	15630	15630	0
107	20240521	181400	681836750	15630	15630	15630	15630	0
108	20240521	181300	681836750	15630	15630	15630	15630	0
109	20240521	181200	681836750	15630	15630	15630	15630	0
110	20240521	181100	681836750	15630	15630	15630	15630	0
111	20240521	181000	681836750	15630	15630	15630	15630	0
112	20240521	180900	681836750	15630	15630	15630	15630	0
113	20240521	180800	681836750	15630	15630	15630	15630	0
114	20240521	180700	681836750	15630	15630	15630	15630	0
115	20240521	180600	681836750	15630	15630	15630	15630	0
116	20240521	180500	681836750	15630	15630	15630	15630	0
117	20240521	180400	681836750	15630	15630	15630	15630	0
118	20240521	180300	681836750	15630	15630	15630	15630	0
119	20240521	180200	681836750	15630	15630	15630	15630	0
120	20240521	180100	681836750	15630	15630	15630	15630	0
121	20240521	180000	681836750	15630	15630	15630	15630	0
122	20240521	175900	681836750	15630	15630	15630	15630	697
123	20240521	175800	681836750	15630	15630	15630	15630	0
124	20240521	175700	681836750	15630	15630	15630	15630	0
125	20240521	175600	681836750	15630	15630	15630	15630	0
126	20240521	175500	681836750	15630	15630	15630	15630	0
127	20240521	175400	681836750	15630	15630	15630	15630	0
128	20240521	175300	681836750	15630	15630	15630	15630	0
129	20240521	175200	681836750	15630	15630	15630	15630	0
130	20240521	175100	681836750	15630	15630	15630	15630	0
131	20240521	175000	681836750	15630	15630	15630	15630	0
132	20240521	174900	681836750	15630	15630	15630	15630	0
133	20240521	174800	681836750	15630	15630	15630	15630	0
134	20240521	174700	681836750	15630	15630	15630	15630	0
135	20240521	174600	681836750	15630	15630	15630	15630	0
136	20240521	174500	681836750	15630	15630	15630	15630	0
137	20240521	174400	681836750	15630	15630	15630	15630	0
138	20240521	174300	681836750	15630	15630	15630	15630	0
139	20240521	174200	681836750	15630	15630	15630	15630	0
140	20240521	174100	681836750	15630	15630	15630	15630	0
141	20240521	174000	681836750	15630	15630	15630	15630	0
142	20240521	173900	681836750	15630	15630	15630	15630	0
143	20240521	173800	681836750	15630	15630	15630	15630	0
144	20240521	173700	681836750	15630	15630	15630	15630	0
145	20240521	173600	681836750	15630	15630	15630	15630	0
146	20240521	173500	681836750	15630	15630	15630	15630	0
147	20240521	173400	681836750	15630	15630	15630	15630	0
148	20240521	173300	681836750	15630	15630	15630	15630	0
149	20240521	173200	681836750	15630	15630	15630	15630	0
150	20240521	173100	681836750	15630	15630	15630	15630	0
151	20240521	173000	681836750	15630	15630	15630	15630	0
152	20240521	172900	681836750	15630	15630	15630	15630	697
153	20240521	172800	681836750	15630	15630	15630	15630	0
154	20240521	172700	681836750	15630	15630	15630	15630	0
155	20240521	172600	681836750	15630	15630	15630	15630	0
156	20240521	172500	681836750	15630	15630	15630	15630	0
157	20240521	172400	681836750	15630	15630	15630	15630	0
158	20240521	172300	681836750	15630	15630	15630	15630	0
159	20240521	172200	681836750	15630	15630	15630	15630	0
160	20240521	172100	681836750	15630	15630	15630	15630	0
161	20240521	172000	681836750	15630	15630	15630	15630	0
162	20240521	171900	681836750	15630	15630	15630	15630	0
163	20240521	171800	681836750	15630	15630	15630	15630	0
164	20240521	171700	681836750	15630	15630	15630	15630	0
165	20240521	171600	681836750	15630	15630	15630	15630	0
166	20240521	171500	681836750	15630	15630	15630	15630	0
167	20240521	171400	681836750	15630	15630	15630	15630	0
168	20240521	171300	681836750	15630	15630	15630	15630	0
169	20240521	171200	681836750	15630	15630	15630	15630	0
170	20240521	171100	681836750	15630	15630	15630	15630	0
171	20240521	171000	681836750	15630	15630	15630	15630	0
172	20240521	170900	681836750	15630	15630	15630	15630	0
173	20240521	170800	681836750	15630	15630	15630	15630	0
174	20240521	170700	681836750	15630	15630	15630	15630	0
175	20240521	170600	681836750	15630	15630	15630	15630	0
176	20240521	170500	681836750	15630	15630	15630	15630	0
177	20240521	170400	681836750	15630	15630	15630	15630	0
178	20240521	170300	681836750	15630	15630	15630	15630	0
179	20240521	170200	681836750	15630	15630	15630	15630	0
180	20240521	170100	681836750	15630	15630	15630	15630	0
181	20240521	170000	681836750	15630	15630	15630	15630	0
182	20240521	165900	681836750	15630	15630	15630	15630	697
183	20240521	165800	681836750	15630	15630	15630	15630	0
184	20240521	165700	681836750	15630	15630	15630	15630	0
185	20240521	165600	681836750	15630	15630	15630	15630	0
186	20240521	165500	681836750	15630	15630	15630	15630	0
187	20240521	165400	681836750	15630	15630	15630	15630	0
188	20240521	165300	681836750	15630	15630	15630	15630	0
189	20240521	165200	681836750	15630	15630	15630	15630	0
190	20240521	165100	681836750	15630	15630	15630	15630	0
191	20240521	165000	681836750	15630	15630	15630	15630	0
192	20240521	164900	681836750	15630	15630	15630	15630	0
193	20240521	164800	681836750	15630	15630	15630	15630	0
194	20240521	164700	681836750	15630	15630	15630	15630	0
195	20240521	164600	681836750	15630	15630	15630	15630	0
196	20240521	164500	681836750	15630	15630	15630	15630	0
197	20240521	164400	681836750	15630	15630	15630	15630	0
198	20240521	164300	681836750	15630	15630	15630	15630	0
199	20240521	164200	681836750	15630	15630	15630	15630	0
200	20240521	164100	681836750	15630	15630	15630	15630	0
201	20240521	164000	681836750	15630	15630	15630	15630	0
202	20240521	163900	681836750	15630	15630	15630	15630	0
203	20240521	163800	681836750	15630	15630	15630	15630	0
204	20240521	163700	681836750	15630	15630	15630	15630	0
205	20240521	163600	681836750	15630	15630	15630	15630	0
206	20240521	163500	681836750	15630	15630	15630	15630	0
207	20240521	163400	681836750	15630	15630	15630	15630	0
208	20240521	163300	681836750	15630	15630	15630	15630	0
209	20240521	163200	681836750	15630	15630	15630	15630	0
210	20240521	163100	681836750	15630	15630	15630	15630	0
211	20240521	163000	681836750	15630	15630	15630	15630	0
212	20240521	162900	681836750	15630	15630	15630	15630	697
213	20240521	162800	681836750	15630	15630	15630	15630	0
214	20240521	162700	681836750	15630	15630	15630	15630	0
215	20240521	162600	681836750	15630	15630	15630	15630	0
216	20240521	162500	681836750	15630	15630	15630	15630	0
217	20240521	162400	681836750	15630	15630	15630	15630	0
218	20240521	162300	681836750	15630	15630	15630	15630	0
219	20240521	162200	681836750	15630	15630	15630	15630	0
220	20240521	162100	681836750	15630	15630	15630	15630	0
221	20240521	162000	681836750	15630	15630	15630	15630	0
222	20240521	161900	681836750	15630	15630	15630	15630	0
223	20240521	161800	681836750	15630	15630	15630	15630	0
224	20240521	161700	681836750	15630	15630	15630	15630	0
225	20240521	161600	681836750	15630	15630	15630	15630	0
226	20240521	161500	681836750	15630	15630	15630	15630	0
227	20240521	161400	681836750	15630	15630	15630	15630	0
228	20240521	161300	681836750	15630	15630	15630	15630	0
229	20240521	161200	681836750	15630	15630	15630	15630	0
230	20240521	161100	681836750	15630	15630	15630	15630	0
231	20240521	161000	681836750	15630	15630	15630	15630	0
232	20240521	160900	681836750	15630	15630	15630	15630	0
233	20240521	160800	681836750	15630	15630	15630	15630	0
234	20240521	160700	681836750	15630	15630	15630	15630	0
235	20240521	160600	681836750	15630	15630	15630	15630	0
236	20240521	160500	681836750	15630	15630	15630	15630	0
237	20240521	160400	681836750	15630	15630	15630	15630	0
238	20240521	160300	681836750	15630	15630	15630	15630	0
239	20240521	160200	681836750	15630	15630	15630	15630	0
240	20240521	160100	681836750	15630	15630	15630	15630	0
241	20240521	160000	681836750	15630	15630	15630	15630	0
242	20240521	155900	681836750	15630	15630	15630	15630	697
243	20240521	155800	681836750	15630	15630	15630	15630	0
244	20240521	155700	681836750	15630	15630	15630	15630	0
245	20240521	155600	681836750	15630	15630	15630	15630	0
246	20240521	155500	681836750	15630	15630	15630	15630	0
247	20240521	155400	681836750	15630	15630	15630	15630	0
248	20240521	155300	681836750	15630	15630	15630	15630	0
249	20240521	155200	681836750	15630	15630	15630	15630	0
250	20240521	155100	681836750	15630	15630	15630	15630	0
251	20240521	155000	681836750	15630	15630	15630	15630	0
252	20240521	154900	681836750	15630	15630	15630	15630	0
253	20240521	154800	681836750	15630	15630	15630	15630	0
254	20240521	154700	681836750	15630	15630	15630	15630	0
255	20240521	154600	681836750	15630	15630	15630	15630	0
256	20240521	154500	681836750	15630	15630	15630	15630	0
257	20240521	154400	681836750	15630	15630	15630	15630	0
258	20240521	154300	681836750	15630	15630	15630	15630	0
259	20240521	154200	681836750	15630	15630	15630	15630	0
260	20240521	154100	681836750	15630	15630	15630	15630	0
261	20240521	154000	681836750	15630	15630	15630	15630	0
262	20240521	153900	681836750	15630	15630	15630	15630	0
263	20240521	153800	681836750	15630	15630	15630	15630	0
264	20240521	153700	681836750	15630	15630	15630	15630	0
265	20240521	153600	681836750	15630	15630	15630	15630	0
266	20240521	153500	681836750	15630	15630	15630	15630	0
267	20240521	153400	681836750	15630	15630	15630	15630	0
268	20240521	153300	681836750	15630	15630	15630	15630	0
269	20240521	153200	681836750	15630	15630	15630	15630	0
270	20240521	153100	681836750	15630	15630	15630	15630	0
271	20240521	153000	681836750	15630	15630	15630	15630	697
272	20240521	152900	670942640	15630	15630	15630	15630	0
273	20240521	152800	670942640	15630	15630	15630	15630	0
274	20240521	152700	670942640	15630	15630	15630	15630	0
275	20240521	152600	670942640	15630	15630	15630	15630	0
276	20240521	152500	670942640	15630	15630	15630	15630	0
277	20240521	152400	670942640	15630	15630	15630	15630	0
278	20240521	152300	670942640	15630	15630	15630	15630	0
279	20240521	152200	670942640	15630	15630	15630	15630	0
280	20240521	152100	670942640	15630	15630	15630	15630	0
281	20240521	152000	670942640	15630	15630	15630	15630	0
282	20240521	151900	670942640	15630	15630	15630	15630	8
283	20240521	151800	670817600	15630	15640	15640	15630	12
284	20240521	151700	670630030	15640	15720	15760	15620	261
285	20240521	151600	666546160	15670	15660	15720	15660	153
286	20240521	151500	664146990	15660	15610	15660	15610	112
287	20240521	151400	662398380	15600	15600	15610	15600	265
288	20240521	151300	658261880	15600	15600	15610	15600	34
289	20240521	151200	657731460	15600	15600	15600	15600	10
290	20240521	151100	657575460	15600	15600	15600	15600	1
291	20240521	151000	657559860	15600	15610	15610	15600	144
292	20240521	150900	655312060	15610	15620	15620	15610	36
293	20240521	150800	654749930	15620	15640	15640	15620	992
294	20240521	150700	639236710	15640	15640	15640	15640	9
295	20240521	150600	639095950	15640	15640	15640	15640	3
296	20240521	150500	639049030	15640	15640	15650	15640	12
297	20240521	150400	638861340	15640	15640	15640	15640	115
298	20240521	150300	637062740	15640	15640	15650	15640	4
299	20240521	150200	637000170	15640	15640	15640	15640	14
300	20240521	150100	636781210	15640	15640	15640	15640	3
301	20240521	150000	636734290	15640	15640	15640	15640	10
302	20240521	145900	636577890	15640	15640	15640	15640	2
303	20240521	145800	636546610	15640	15640	15640	15640	10
304	20240521	145700	636390210	15640	15640	15640	15640	1
305	20240521	145600	636374570	15640	15640	15640	15640	3
306	20240521	145500	636327650	15650	15640	15650	15640	22
307	20240521	145400	635983470	15640	15650	15650	15640	3
308	20240521	145300	635936540	15640	15640	15640	15640	3
309	20240521	145200	635889620	15640	15640	15640	15640	2
310	20240521	145100	635858340	15640	15640	15650	15640	65
311	20240521	145000	634841120	15640	15640	15640	15640	1
312	20240521	144900	634825480	15640	15650	15650	15640	71
313	20240521	144800	633714350	15650	15640	15650	15640	132
314	20240521	144700	631648620	15640	15650	15650	15640	8
315	20240521	144600	631523470	15670	15690	15690	15670	369
316	20240521	144500	625738510	15700	15690	15700	15690	3
317	20240521	144400	625691420	15640	15640	15690	15610	13
318	20240521	144300	625487820	15620	15650	15670	15620	208
319	20240521	144200	622232540	15640	15610	15640	15610	246
320	20240521	144100	618385130	15610	15610	15610	15610	1
321	20240521	144000	618369520	15610	15610	15610	15610	0
322	20240521	143900	618369520	15610	15610	15610	15610	0
323	20240521	143800	618369520	15610	15610	15610	15610	0
324	20240521	143700	618369520	15610	15610	15610	15610	0
325	20240521	143600	618369520	15610	15610	15610	15610	0
326	20240521	143500	618369520	15610	15610	15610	15610	0
327	20240521	143400	618369520	15610	15670	15670	15610	565
328	20240521	143300	609535500	15670	15670	15670	15670	0
329	20240521	143200	609535500	15670	15640	15670	15640	316
330	20240521	143100	604588460	15650	15620	15650	15620	101
331	20240521	143000	603008820	15620	15620	15620	15620	0
332	20240521	142900	603008820	15620	15720	15720	15620	40
333	20240521	142800	602383820	15620	15620	15620	15620	0
334	20240521	142700	602383820	15620	15640	15670	15620	1999
335	20240521	142600	571120680	15630	15630	15660	15630	447
336	20240521	142500	564130050	15610	15650	15650	15610	1103
337	20240521	142400	546900730	15660	15640	15690	15640	876
338	20240521	142300	533179490	15630	15610	15630	15600	612
339	20240521	142200	523624500	15610	15620	15700	15610	1142
340	20240521	142100	505717590	15610	15600	15610	15600	216
341	20240521	142000	502347090	15600	15600	15600	15600	1
342	20240521	141900	502331490	15590	15590	15590	15590	0
343	20240521	141800	502331490	15590	15590	15590	15590	0
344	20240521	141700	502331490	15590	15590	15590	15580	626
345	20240521	141600	492572390	15590	15580	15590	15580	14
346	20240521	141500	492354250	15580	15600	15600	15580	898
347	20240521	141400	478356000	15600	15600	15600	15600	0
348	20240521	141300	478356000	15600	15600	15600	15600	20
349	20240521	141200	478044000	15600	15600	15600	15600	0
350	20240521	141100	478044000	15600	15600	15600	15600	13
351	20240521	141000	477841200	15610	15610	15610	15610	1
352	20240521	140900	477825590	15600	15610	15610	15600	30
353	20240521	140800	477357580	15600	15600	15600	15600	0
354	20240521	140700	477357580	15600	15600	15600	15600	1
355	20240521	140600	477341980	15600	15600	15600	15600	1
356	20240521	140500	477326380	15600	15600	15600	15600	134
357	20240521	140400	475235980	15600	15600	15600	15600	0
358	20240521	140300	475235980	15600	15600	15600	15600	3
359	20240521	140200	475189180	15600	15600	15600	15590	126
360	20240521	140100	473224330	15600	15590	15600	15590	191
361	20240521	140000	470246000	15590	15590	15590	15590	43
362	20240521	135900	469575630	15600	15600	15600	15600	0
363	20240521	135800	469575630	15600	15590	15600	15590	151
364	20240521	135700	467221530	15600	15590	15600	15590	9
365	20240521	135600	467081210	15590	15590	15590	15590	0
366	20240521	135500	467081210	15590	15590	15590	15590	25
367	20240521	135400	466691460	15590	15590	15590	15590	0
368	20240521	135300	466691460	15590	15590	15590	15590	0
369	20240521	135200	466691460	15590	15590	15590	15590	8
370	20240521	135100	466566740	15600	15590	15600	15590	19
371	20240521	135000	466270520	15590	15590	15590	15590	8
372	20240521	134900	466145800	15600	15600	15600	15600	0
373	20240521	134800	466145800	15600	15600	15600	15600	1
374	20240521	134700	466130200	15590	15590	15590	15590	8
375	20240521	134600	466005480	15600	15600	15600	15600	1
376	20240521	134500	465989880	15600	15600	15600	15600	1
377	20240521	134400	465974280	15590	15590	15590	15590	31
378	20240521	134300	465490990	15600	15600	15600	15600	1
379	20240521	134200	465475390	15600	15600	15600	15600	1
380	20240521	134100	465459790	15590	15590	15590	15590	8
381	20240521	134000	465335070	15590	15590	15590	15590	0
382	20240521	133900	465335070	15590	15590	15590	15590	7
383	20240521	133800	465225940	15600	15600	15600	15600	1
384	20240521	133700	465210340	15590	15590	15590	15590	19
385	20240521	133600	464914130	15590	15590	15590	15590	26
386	20240521	133500	464508790	15600	15600	15600	15600	13
387	20240521	133400	464305990	15600	15600	15600	15600	0
388	20240521	133300	464305990	15600	15600	15600	15600	1
389	20240521	133200	464290390	15600	15600	15600	15600	1
390	20240521	133100	464274790	15600	15600	15600	15600	0
391	20240521	133000	464274790	15600	15590	15600	15590	2
392	20240521	132900	464243600	15590	15590	15590	15590	0
393	20240521	132800	464243600	15590	15590	15590	15590	0
394	20240521	132700	464243600	15590	15590	15590	15590	0
395	20240521	132600	464243600	15590	15590	15590	15590	0
396	20240521	132500	464243600	15590	15600	15600	15590	162
397	20240521	132400	461717500	15600	15590	15600	15590	9
398	20240521	132300	461577180	15590	15590	15590	15590	0
399	20240521	132200	461577180	15590	15590	15590	15590	0
400	20240521	132100	461577180	15590	15590	15590	15590	7
401	20240521	132000	461468050	15600	15600	15600	15600	1
402	20240521	131900	461452450	15600	15600	15600	15600	0
403	20240521	131800	461452450	15600	15600	15600	15600	0
404	20240521	131700	461452450	15600	15600	15600	15600	1
405	20240521	131600	461436850	15600	15590	15600	15590	2
406	20240521	131500	461405660	15600	15600	15600	15600	0
407	20240521	131400	461405660	15600	15600	15600	15600	1
408	20240521	131300	461390060	15600	15600	15600	15600	0
409	20240521	131200	461390060	15600	15600	15600	15600	0
410	20240521	131100	461390060	15600	15600	15600	15600	82
411	20240521	131000	460110860	15590	15590	15590	15580	488
412	20240521	130900	452503180	15580	15580	15580	15580	0
413	20240521	130800	452503180	15580	15580	15590	15580	29
414	20240521	130700	452051350	15580	15580	15580	15580	14
415	20240521	130600	451833230	15590	15590	15590	15590	1
416	20240521	130500	451817640	15580	15580	15590	15580	1341
417	20240521	130400	430924850	15580	15580	15580	15580	39
418	20240521	130300	430317230	15590	15600	15600	15580	1002
419	20240521	130200	414696530	15600	15610	15610	15600	19
420	20240521	130100	414400010	15600	15610	15610	15600	27
421	20240521	130000	413978610	15610	15610	15610	15610	0
422	20240521	125900	413978610	15610	15610	15610	15610	7
423	20240521	125800	413869340	15610	15610	15610	15610	7
424	20240521	125700	413760070	15620	15620	15620	15620	0
425	20240521	125600	413760070	15620	15620	15620	15620	0
426	20240521	125500	413760070	15620	15620	15620	15620	108
427	20240521	125400	412073110	15610	15610	15610	15610	7
428	20240521	125300	411963840	15620	15620	15620	15620	0
429	20240521	125200	411963840	15620	15620	15620	15620	2
430	20240521	125100	411932600	15620	15620	15620	15620	0
431	20240521	125000	411932600	15620	15620	15620	15620	1
432	20240521	124900	411916980	15620	15620	15620	15620	0
433	20240521	124800	411916980	15620	15620	15620	15620	1
434	20240521	124700	411901360	15620	15620	15620	15620	51
435	20240521	124600	411104740	15620	15620	15620	15620	0
436	20240521	124500	411104740	15620	15620	15620	15620	0
437	20240521	124400	411104740	15620	15620	15620	15620	0
438	20240521	124300	411104740	15620	15620	15620	15620	0
439	20240521	124200	411104740	15620	15620	15620	15620	1
440	20240521	124100	411089120	15620	15620	15620	15620	4
441	20240521	124000	411026640	15630	15670	15670	15630	265
442	20240521	123900	406876940	15670	15630	15690	15630	854
443	20240521	123800	393493300	15630	15610	15630	15610	83
444	20240521	123700	392196190	15610	15600	15610	15600	189
445	20240521	123600	389245980	15600	15600	15600	15600	0
446	20240521	123500	389245980	15600	15610	15610	15600	8
447	20240521	123400	389121150	15610	15610	15610	15610	0
448	20240521	123300	389121150	15610	15610	15610	15610	14
449	20240521	123200	388902610	15610	15620	15620	15610	8
450	20240521	123100	388777710	15630	15630	15630	15630	1
451	20240521	123000	388762080	15620	15630	15630	15620	24
452	20240521	122900	388387190	15630	15640	15640	15630	123
453	20240521	122800	386463550	15640	15650	15650	15640	212
454	20240521	122700	383146000	15650	15650	15650	15650	111
455	20240521	122600	381408850	15650	15650	15650	15650	8
456	20240521	122500	381283650	15650	15650	15650	15650	25
457	20240521	122400	380892400	15660	15660	15660	15660	1
458	20240521	122300	380876740	15660	15660	15660	15660	1
459	20240521	122200	380861080	15660	15660	15660	15660	0
460	20240521	122100	380861080	15660	15660	15660	15660	0
461	20240521	122000	380861080	15660	15660	15660	15660	0
462	20240521	121900	380861080	15660	15660	15660	15660	0
463	20240521	121800	380861080	15660	15660	15660	15660	0
464	20240521	121700	380861080	15660	15660	15660	15660	1
465	20240521	121600	380845420	15650	15650	15650	15650	1
466	20240521	121500	380829770	15640	15680	15680	15640	1357
467	20240521	121400	359586980	15680	15680	15680	15680	1
468	20240521	121300	359571300	15680	15680	15680	15680	0
469	20240521	121200	359571300	15680	15680	15680	15680	0
470	20240521	121100	359571300	15680	15670	15680	15670	200
471	20240521	121000	356435940	15660	15660	15660	15650	199
472	20240521	120900	353319840	15660	15660	15660	15660	30
473	20240521	120800	352850040	15660	15660	15660	15660	390
474	20240521	120700	346742640	15660	15660	15660	15660	0
475	20240521	120600	346742640	15660	15660	15660	15660	2
476	20240521	120500	346711320	15660	15660	15660	15650	344
477	20240521	120400	341324390	15650	15650	15650	15650	0
478	20240521	120300	341324390	15650	15660	15660	15650	15
479	20240521	120200	341089590	15650	15660	15660	15650	11
480	20240521	120100	340917430	15660	15650	15660	15650	12
481	20240521	120000	340729620	15660	15660	15660	15660	10
482	20240521	115900	340573020	15660	15660	15660	15660	0
483	20240521	115800	340573020	15660	15660	15660	15650	31
484	20240521	115700	340087750	15660	15660	15660	15660	6
485	20240521	115600	339993790	15650	15650	15650	15650	0
486	20240521	115500	339993790	15650	15650	15650	15650	8
487	20240521	115400	339868590	15660	15660	15660	15650	963
488	20240521	115300	324788210	15670	15670	15670	15670	0
489	20240521	115200	324788210	15670	15670	15670	15670	0
490	20240521	115100	324788210	15670	15670	15670	15670	0
491	20240521	115000	324788210	15670	15670	15670	15670	0
492	20240521	114900	324788210	15670	15670	15670	15670	0
493	20240521	114800	324788210	15670	15670	15670	15670	0
494	20240521	114700	324788210	15670	15670	15670	15670	7
495	20240521	114600	324678520	15670	15660	15670	15660	152
496	20240521	114500	322297030	15660	15660	15670	15660	334
497	20240521	114400	317064030	15680	15760	15760	15680	1017
498	20240521	114300	301085420	15760	15760	15790	15730	866
499	20240521	114200	287445590	15760	15750	15770	15740	151
500	20240521	114100	285066040	15730	15740	15740	15730	137
501	20240521	114000	282910990	15730	15700	15750	15700	1258
502	20240521	113900	263119000	15690	15680	15690	15680	339
503	20240521	113800	257800660	15680	15730	15730	15660	1240
504	20240521	113700	238337680	15740	15740	15740	15740	0
505	20240521	113600	238337680	15740	15740	15740	15740	0
506	20240521	113500	238337680	15740	15740	15740	15740	0
507	20240521	113400	238337680	15740	15740	15740	15740	0
508	20240521	113300	238337680	15740	15730	15740	15730	60
509	20240521	113200	237393570	15690	15670	15690	15670	58
510	20240521	113100	236483860	15670	15670	15670	15670	100
511	20240521	113000	234916860	15660	15660	15660	15660	28
512	20240521	112900	234478380	15660	15660	15660	15660	0
513	20240521	112800	234478380	15660	15660	15660	15660	6
514	20240521	112700	234384420	15660	15660	15660	15660	3
515	20240521	112600	234337440	15660	15660	15660	15660	0
516	20240521	112500	234337440	15660	15650	15660	15650	9
517	20240521	112400	234196570	15650	15650	15650	15650	0
518	20240521	112300	234196570	15650	15650	15650	15650	7
519	20240521	112200	234087020	15660	15660	15660	15660	0
520	20240521	112100	234087020	15660	15650	15660	15650	9
521	20240521	112000	233946150	15650	15650	15650	15650	0
522	20240521	111900	233946150	15650	15650	15650	15650	0
523	20240521	111800	233946150	15650	15650	15650	15650	9
524	20240521	111700	233805300	15660	15660	15660	15660	0
525	20240521	111600	233805300	15660	15660	15660	15660	1
526	20240521	111500	233789640	15660	15660	15660	15660	1
527	20240521	111400	233773980	15670	15670	15670	15670	12
528	20240521	111300	233585940	15660	15660	15660	15660	0
529	20240521	111200	233585940	15660	15660	15660	15660	0
530	20240521	111100	233585940	15660	15660	15660	15660	0
531	20240521	111000	233585940	15660	15640	15660	15640	100
532	20240521	110900	232021790	15640	15640	15640	15640	1
533	20240521	110800	232006150	15630	15640	15640	15630	14
534	20240521	110700	231787320	15640	15640	15640	15640	0
535	20240521	110600	231787320	15640	15640	15640	15640	0
536	20240521	110500	231787320	15640	15640	15640	15640	1
537	20240521	110400	231771680	15630	15630	15630	15630	189
538	20240521	110300	228817610	15650	15650	15650	15650	1
539	20240521	110200	228801960	15640	15640	15640	15640	50
540	20240521	110100	228019960	15620	15620	15620	15620	0
541	20240521	110000	228019960	15620	15620	15620	15620	0
542	20240521	105900	228019960	15620	15600	15620	15600	253
543	20240521	105800	224071450	15600	15590	15600	15590	130
544	20240521	105700	222044300	15590	15560	15590	15560	449
545	20240521	105600	215052100	15590	15580	15590	15580	58
546	20240521	105500	214148450	15540	15540	15540	15540	0
547	20240521	105400	214148450	15540	15630	15630	15530	3967
548	20240521	105300	152273890	15650	15640	15650	15640	100
549	20240521	105200	150709040	15630	15630	15630	15630	0
550	20240521	105100	150709040	15630	15630	15630	15630	92
551	20240521	105000	149271080	15630	15630	15630	15630	2
552	20240521	104900	149239820	15620	15610	15620	15610	411
553	20240521	104800	142820140	15620	15620	15620	15620	0
554	20240521	104700	142820140	15620	15620	15620	15610	97
555	20240521	104600	141305640	15640	15640	15640	15640	0
556	20240521	104500	141305640	15640	15650	15650	15640	7
557	20240521	104400	141196150	15650	15650	15650	15650	1
558	20240521	104300	141180500	15660	15660	15660	15660	1
559	20240521	104200	141164840	15650	15650	15650	15650	0
560	20240521	104100	141164840	15650	15650	15650	15650	0
561	20240521	104000	141164840	15650	15650	15650	15650	0
562	20240521	103900	141164840	15650	15650	15650	15650	59
563	20240521	103800	140241490	15650	15650	15650	15650	0
564	20240521	103700	140241490	15650	15650	15650	15650	1
565	20240521	103600	140225840	15640	15640	15640	15640	0
566	20240521	103500	140225840	15640	15640	15640	15640	9
567	20240521	103400	140085080	15630	15630	15630	15630	0
568	20240521	103300	140085080	15630	15620	15640	15620	688
569	20240521	103200	129330010	15610	15610	15630	15610	69
570	20240521	103100	128251640	15630	15720	15720	15620	3146
571	20240521	103000	78916270	15710	15730	15730	15710	232
572	20240521	102900	75269190	15730	15730	15730	15730	16
573	20240521	102800	75017510	15740	15740	15740	15740	1
574	20240521	102700	75001770	15740	15740	15740	15740	1
575	20240521	102600	74986030	15730	15730	15730	15730	11
576	20240521	102500	74813000	15730	15730	15730	15730	0
577	20240521	102400	74813000	15730	15730	15730	15730	0
578	20240521	102300	74813000	15730	15730	15730	15730	11
579	20240521	102200	74639970	15730	15730	15730	15730	19
580	20240521	102100	74341100	15730	15730	15730	15730	10
581	20240521	102000	74183800	15730	15730	15730	15730	0
582	20240521	101900	74183800	15730	15730	15730	15730	11
583	20240521	101800	74010770	15740	15740	15740	15740	2
584	20240521	101700	73979290	15730	15730	15730	15730	10
585	20240521	101600	73821990	15740	15740	15740	15740	14
586	20240521	101500	73601630	15730	15740	15740	15730	10
587	20240521	101400	73444320	15740	15740	15740	15740	10
588	20240521	101300	73286920	15740	15740	15740	15740	10
589	20240521	101200	73129520	15750	15740	15750	15740	11
590	20240521	101100	72956370	15740	15740	15740	15740	0
591	20240521	101000	72956370	15740	15730	15740	15730	142
592	20240521	100900	70721800	15720	15720	15720	15720	12
593	20240521	100800	70533160	15720	15720	15720	15720	0
594	20240521	100700	70533160	15720	15720	15720	15720	12
595	20240521	100600	70344520	15730	15730	15730	15730	1
596	20240521	100500	70328790	15720	15720	15720	15720	12
597	20240521	100400	70140150	15720	15720	15720	15720	0
598	20240521	100300	70140150	15720	15730	15730	15720	34
599	20240521	100200	69605640	15730	15730	15730	15730	0
600	20240521	100100	69605640	15730	15730	15730	15730	0
601	20240521	100000	69605640	15730	15740	15740	15730	20
602	20240521	095900	69291030	15730	15730	15730	15730	0
603	20240521	095800	69291030	15730	15730	15730	15730	41
604	20240521	095700	68646100	15720	15720	15720	15720	0
605	20240521	095600	68646100	15720	15720	15720	15720	0
606	20240521	095500	68646100	15720	15720	15720	15720	0
607	20240521	095400	68646100	15720	15720	15720	15720	53
608	20240521	095300	67812940	15720	15710	15720	15710	20
609	20240521	095200	67498730	15710	15710	15710	15710	0
610	20240521	095100	67498730	15710	15710	15710	15710	0
611	20240521	095000	67498730	15710	15710	15710	15710	19
612	20240521	094900	67200240	15720	15720	15720	15720	0
613	20240521	094800	67200240	15720	15720	15720	15720	0
614	20240521	094700	67200240	15720	15720	15720	15720	37
615	20240521	094600	66618600	15720	15710	15720	15710	29
616	20240521	094500	66162910	15720	15720	15720	15720	20
617	20240521	094400	65848510	15720	15710	15720	15710	69
618	20240521	094300	64764020	15710	15710	15710	15710	0
619	20240521	094200	64764020	15710	15710	15710	15710	1
620	20240521	094100	64748310	15710	15720	15720	15710	119
621	20240521	094000	62877820	15720	15710	15720	15710	17
622	20240521	093900	62610740	15720	15720	15720	15720	201
623	20240521	093800	59451020	15720	15720	15720	15720	8
624	20240521	093700	59325260	15720	15740	15740	15720	392
625	20240521	093600	53159750	15740	15740	15740	15740	0
626	20240521	093500	53159750	15740	15740	15740	15740	22
627	20240521	093400	52813470	15750	15750	15750	15750	0
628	20240521	093300	52813470	15750	15750	15750	15750	20
629	20240521	093200	52498470	15740	15740	15740	15740	1
630	20240521	093100	52482730	15750	15750	15750	15750	451
631	20240521	093000	45379480	15750	15750	15750	15750	0
632	20240521	092900	45379480	15750	15750	15750	15750	0
633	20240521	092800	45379480	15750	15750	15750	15750	1
634	20240521	092700	45363730	15740	15740	15740	15740	0
635	20240521	092600	45363730	15740	15740	15740	15740	0
636	20240521	092500	45363730	15740	15740	15740	15740	83
637	20240521	092400	44057310	15740	15740	15740	15740	300
638	20240521	092300	39335310	15730	15730	15730	15730	0
639	20240521	092200	39335310	15730	15730	15730	15730	17
640	20240521	092100	39067900	15730	15730	15730	15730	27
641	20240521	092000	38643190	15720	15720	15720	15720	0
642	20240521	091900	38643190	15720	15720	15720	15720	5
643	20240521	091800	38564590	15720	15730	15730	15720	116
644	20240521	091700	36740070	15720	15710	15720	15710	67
645	20240521	091600	35687150	15710	15710	15710	15710	0
646	20240521	091500	35687150	15710	15710	15710	15710	0
647	20240521	091400	35687150	15710	15710	15710	15710	9
648	20240521	091300	35545760	15700	15700	15700	15700	0
649	20240521	091200	35545760	15700	15730	15730	15700	217
650	20240521	091100	32134280	15730	15730	15730	15730	628
651	20240521	091000	22255840	15720	15720	15740	15720	443
652	20240521	090900	15287900	15710	15710	15710	15710	0
653	20240521	090800	15287900	15710	15710	15710	15710	0
654	20240521	090700	15287900	15710	15730	15730	15710	312
655	20240521	090600	10380380	15720	15730	15730	15700	347
656	20240521	090500	4925810	15720	15720	15720	15720	11
657	20240521	090400	4752890	15730	15780	15810	15730	23
658	20240521	090300	4390470	15850	15850	15850	15850	179
659	20240521	090200	1553320	15850	15850	15850	15850	22
660	20240521	090100	1204620	15850	15850	15850	15850	11
661	20240521	090000	1030270	15850	15850	15850	15850	64