KissMeData/005250/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	184400	424540390	15660	15660	15660	15660	2955
3	20240517	184300	424540390	15660	15660	15660	15660	0
4	20240517	184200	424540390	15660	15660	15660	15660	0
5	20240517	184100	424540390	15660	15660	15660	15660	0
6	20240517	184000	424540390	15660	15660	15660	15660	0
7	20240517	183900	424540390	15660	15660	15660	15660	0
8	20240517	183800	424540390	15660	15660	15660	15660	0
9	20240517	183700	424540390	15660	15660	15660	15660	0
10	20240517	183600	424540390	15660	15660	15660	15660	0
11	20240517	183500	424540390	15660	15660	15660	15660	0
12	20240517	183400	424540390	15660	15660	15660	15660	0
13	20240517	183300	424540390	15660	15660	15660	15660	0
14	20240517	183200	424540390	15660	15660	15660	15660	0
15	20240517	183100	424540390	15660	15660	15660	15660	0
16	20240517	183000	424540390	15660	15660	15660	15660	0
17	20240517	182900	424540390	15660	15660	15660	15660	0
18	20240517	182800	424540390	15660	15660	15660	15660	0
19	20240517	182700	424540390	15660	15660	15660	15660	0
20	20240517	182600	424540390	15660	15660	15660	15660	0
21	20240517	182500	424540390	15660	15660	15660	15660	0
22	20240517	182400	424540390	15660	15660	15660	15660	0
23	20240517	182300	424540390	15660	15660	15660	15660	0
24	20240517	182200	424540390	15660	15660	15660	15660	0
25	20240517	182100	424540390	15660	15660	15660	15660	0
26	20240517	182000	424540390	15660	15660	15660	15660	0
27	20240517	181900	424540390	15660	15660	15660	15660	0
28	20240517	181800	424540390	15660	15660	15660	15660	0
29	20240517	181700	424540390	15660	15660	15660	15660	0
30	20240517	181600	424540390	15660	15660	15660	15660	0
31	20240517	181500	424540390	15660	15660	15660	15660	0
32	20240517	181400	424540390	15660	15660	15660	15660	2955
33	20240517	181300	424540390	15660	15660	15660	15660	0
34	20240517	181200	424540390	15660	15660	15660	15660	0
35	20240517	181100	424540390	15660	15660	15660	15660	0
36	20240517	181000	424540390	15660	15660	15660	15660	0
37	20240517	180900	424540390	15660	15660	15660	15660	0
38	20240517	180800	424540390	15660	15660	15660	15660	0
39	20240517	180700	424540390	15660	15660	15660	15660	0
40	20240517	180600	424540390	15660	15660	15660	15660	0
41	20240517	180500	424540390	15660	15660	15660	15660	0
42	20240517	180400	424540390	15660	15660	15660	15660	0
43	20240517	180300	424540390	15660	15660	15660	15660	0
44	20240517	180200	424540390	15660	15660	15660	15660	0
45	20240517	180100	424540390	15660	15660	15660	15660	0
46	20240517	180000	424540390	15660	15660	15660	15660	0
47	20240517	175900	424540390	15660	15660	15660	15660	0
48	20240517	175800	424540390	15660	15660	15660	15660	0
49	20240517	175700	424540390	15660	15660	15660	15660	0
50	20240517	175600	424540390	15660	15660	15660	15660	0
51	20240517	175500	424540390	15660	15660	15660	15660	0
52	20240517	175400	424540390	15660	15660	15660	15660	0
53	20240517	175300	424540390	15660	15660	15660	15660	0
54	20240517	175200	424540390	15660	15660	15660	15660	0
55	20240517	175100	424540390	15660	15660	15660	15660	0
56	20240517	175000	424540390	15660	15660	15660	15660	0
57	20240517	174900	424540390	15660	15660	15660	15660	0
58	20240517	174800	424540390	15660	15660	15660	15660	0
59	20240517	174700	424540390	15660	15660	15660	15660	0
60	20240517	174600	424540390	15660	15660	15660	15660	0
61	20240517	174500	424540390	15660	15660	15660	15660	0
62	20240517	174400	424540390	15660	15660	15660	15660	2955
63	20240517	174300	424540390	15660	15660	15660	15660	0
64	20240517	174200	424540390	15660	15660	15660	15660	0
65	20240517	174100	424540390	15660	15660	15660	15660	0
66	20240517	174000	424540390	15660	15660	15660	15660	0
67	20240517	173900	424540390	15660	15660	15660	15660	0
68	20240517	173800	424540390	15660	15660	15660	15660	0
69	20240517	173700	424540390	15660	15660	15660	15660	0
70	20240517	173600	424540390	15660	15660	15660	15660	0
71	20240517	173500	424540390	15660	15660	15660	15660	0
72	20240517	173400	424540390	15660	15660	15660	15660	0
73	20240517	173300	424540390	15660	15660	15660	15660	0
74	20240517	173200	424540390	15660	15660	15660	15660	0
75	20240517	173100	424540390	15660	15660	15660	15660	0
76	20240517	173000	424540390	15660	15660	15660	15660	0
77	20240517	172900	424540390	15660	15660	15660	15660	0
78	20240517	172800	424540390	15660	15660	15660	15660	0
79	20240517	172700	424540390	15660	15660	15660	15660	0
80	20240517	172600	424540390	15660	15660	15660	15660	0
81	20240517	172500	424540390	15660	15660	15660	15660	0
82	20240517	172400	424540390	15660	15660	15660	15660	0
83	20240517	172300	424540390	15660	15660	15660	15660	0
84	20240517	172200	424540390	15660	15660	15660	15660	0
85	20240517	172100	424540390	15660	15660	15660	15660	0
86	20240517	172000	424540390	15660	15660	15660	15660	0
87	20240517	171900	424540390	15660	15660	15660	15660	0
88	20240517	171800	424540390	15660	15660	15660	15660	0
89	20240517	171700	424540390	15660	15660	15660	15660	0
90	20240517	171600	424540390	15660	15660	15660	15660	0
91	20240517	171500	424540390	15660	15660	15660	15660	0
92	20240517	171400	424540390	15660	15660	15660	15660	2955
93	20240517	171300	424540390	15660	15660	15660	15660	0
94	20240517	171200	424540390	15660	15660	15660	15660	0
95	20240517	171100	424540390	15660	15660	15660	15660	0
96	20240517	171000	424540390	15660	15660	15660	15660	0
97	20240517	170900	424540390	15660	15660	15660	15660	0
98	20240517	170800	424540390	15660	15660	15660	15660	0
99	20240517	170700	424540390	15660	15660	15660	15660	0
100	20240517	170600	424540390	15660	15660	15660	15660	0
101	20240517	170500	424540390	15660	15660	15660	15660	0
102	20240517	170400	424540390	15660	15660	15660	15660	0
103	20240517	170300	424540390	15660	15660	15660	15660	0
104	20240517	170200	424540390	15660	15660	15660	15660	0
105	20240517	170100	424540390	15660	15660	15660	15660	0
106	20240517	170000	424540390	15660	15660	15660	15660	0
107	20240517	165900	424540390	15660	15660	15660	15660	0
108	20240517	165800	424540390	15660	15660	15660	15660	0
109	20240517	165700	424540390	15660	15660	15660	15660	0
110	20240517	165600	424540390	15660	15660	15660	15660	0
111	20240517	165500	424540390	15660	15660	15660	15660	0
112	20240517	165400	424540390	15660	15660	15660	15660	0
113	20240517	165300	424540390	15660	15660	15660	15660	0
114	20240517	165200	424540390	15660	15660	15660	15660	0
115	20240517	165100	424540390	15660	15660	15660	15660	0
116	20240517	165000	424540390	15660	15660	15660	15660	0
117	20240517	164900	424540390	15660	15660	15660	15660	0
118	20240517	164800	424540390	15660	15660	15660	15660	0
119	20240517	164700	424540390	15660	15660	15660	15660	0
120	20240517	164600	424540390	15660	15660	15660	15660	0
121	20240517	164500	424540390	15660	15660	15660	15660	0
122	20240517	164400	424540390	15660	15660	15660	15660	2955
123	20240517	164300	424540390	15660	15660	15660	15660	0
124	20240517	164200	424540390	15660	15660	15660	15660	0
125	20240517	164100	424540390	15660	15660	15660	15660	0
126	20240517	164000	424540390	15660	15660	15660	15660	0
127	20240517	163900	424540390	15660	15660	15660	15660	0
128	20240517	163800	424540390	15660	15660	15660	15660	0
129	20240517	163700	424540390	15660	15660	15660	15660	0
130	20240517	163600	424540390	15660	15660	15660	15660	0
131	20240517	163500	424540390	15660	15660	15660	15660	0
132	20240517	163400	424540390	15660	15660	15660	15660	0
133	20240517	163300	424540390	15660	15660	15660	15660	0
134	20240517	163200	424540390	15660	15660	15660	15660	0
135	20240517	163100	424540390	15660	15660	15660	15660	0
136	20240517	163000	424540390	15660	15660	15660	15660	0
137	20240517	162900	424540390	15660	15660	15660	15660	0
138	20240517	162800	424540390	15660	15660	15660	15660	0
139	20240517	162700	424540390	15660	15660	15660	15660	0
140	20240517	162600	424540390	15660	15660	15660	15660	0
141	20240517	162500	424540390	15660	15660	15660	15660	0
142	20240517	162400	424540390	15660	15660	15660	15660	0
143	20240517	162300	424540390	15660	15660	15660	15660	0
144	20240517	162200	424540390	15660	15660	15660	15660	0
145	20240517	162100	424540390	15660	15660	15660	15660	0
146	20240517	162000	424540390	15660	15660	15660	15660	0
147	20240517	161900	424540390	15660	15660	15660	15660	0
148	20240517	161800	424540390	15660	15660	15660	15660	0
149	20240517	161700	424540390	15660	15660	15660	15660	0
150	20240517	161600	424540390	15660	15660	15660	15660	0
151	20240517	161500	424540390	15660	15660	15660	15660	0
152	20240517	161400	424540390	15660	15660	15660	15660	2955
153	20240517	161300	424540390	15660	15660	15660	15660	0
154	20240517	161200	424540390	15660	15660	15660	15660	0
155	20240517	161100	424540390	15660	15660	15660	15660	0
156	20240517	161000	424540390	15660	15660	15660	15660	0
157	20240517	160900	424540390	15660	15660	15660	15660	0
158	20240517	160800	424540390	15660	15660	15660	15660	0
159	20240517	160700	424540390	15660	15660	15660	15660	0
160	20240517	160600	424540390	15660	15660	15660	15660	0
161	20240517	160500	424540390	15660	15660	15660	15660	0
162	20240517	160400	424540390	15660	15660	15660	15660	0
163	20240517	160300	424540390	15660	15660	15660	15660	0
164	20240517	160200	424540390	15660	15660	15660	15660	0
165	20240517	160100	424540390	15660	15660	15660	15660	0
166	20240517	160000	424540390	15660	15660	15660	15660	0
167	20240517	155900	424540390	15660	15660	15660	15660	0
168	20240517	155800	424540390	15660	15660	15660	15660	0
169	20240517	155700	424540390	15660	15660	15660	15660	0
170	20240517	155600	424540390	15660	15660	15660	15660	0
171	20240517	155500	424540390	15660	15660	15660	15660	0
172	20240517	155400	424540390	15660	15660	15660	15660	0
173	20240517	155300	424540390	15660	15660	15660	15660	0
174	20240517	155200	424540390	15660	15660	15660	15660	0
175	20240517	155100	424540390	15660	15660	15660	15660	0
176	20240517	155000	424540390	15660	15660	15660	15660	0
177	20240517	154900	424540390	15660	15660	15660	15660	0
178	20240517	154800	424540390	15660	15660	15660	15660	0
179	20240517	154700	424540390	15660	15660	15660	15660	0
180	20240517	154600	424540390	15660	15660	15660	15660	0
181	20240517	154500	424540390	15660	15660	15660	15660	0
182	20240517	154400	424540390	15660	15660	15660	15660	2955
183	20240517	154300	424540390	15660	15660	15660	15660	0
184	20240517	154200	424540390	15660	15660	15660	15660	0
185	20240517	154100	424540390	15660	15660	15660	15660	0
186	20240517	154000	424540390	15660	15660	15660	15660	0
187	20240517	153900	424540390	15660	15660	15660	15660	0
188	20240517	153800	424540390	15660	15660	15660	15660	0
189	20240517	153700	424540390	15660	15660	15660	15660	0
190	20240517	153600	424540390	15660	15660	15660	15660	0
191	20240517	153500	424540390	15660	15660	15660	15660	0
192	20240517	153400	424540390	15660	15660	15660	15660	0
193	20240517	153300	424540390	15660	15660	15660	15660	0
194	20240517	153200	424540390	15660	15660	15660	15660	0
195	20240517	153100	424540390	15660	15660	15660	15660	0
196	20240517	153000	424540390	15660	15660	15660	15660	2955
197	20240517	152900	378265090	15640	15640	15640	15640	0
198	20240517	152800	378265090	15640	15640	15640	15640	0
199	20240517	152700	378265090	15640	15640	15640	15640	0
200	20240517	152600	378265090	15640	15640	15640	15640	0
201	20240517	152500	378265090	15640	15640	15640	15640	0
202	20240517	152400	378265090	15640	15640	15640	15640	0
203	20240517	152300	378265090	15640	15640	15640	15640	0
204	20240517	152200	378265090	15640	15640	15640	15640	0
205	20240517	152100	378265090	15640	15640	15640	15640	0
206	20240517	152000	378265090	15640	15640	15640	15640	0
207	20240517	151900	378265090	15640	15630	15640	15630	45
208	20240517	151800	377561340	15640	15630	15640	15630	31
209	20240517	151700	377076540	15640	15630	15640	15630	22
210	20240517	151600	376732490	15640	15640	15640	15630	45
211	20240517	151500	376028710	15630	15640	15640	15630	60
212	20240517	151400	375090420	15640	15640	15640	15630	21
213	20240517	151300	374762020	15630	15640	15640	15630	26
214	20240517	151200	374355510	15630	15640	15640	15630	16
215	20240517	151100	374105310	15630	15630	15640	15630	24
216	20240517	151000	373729990	15640	15630	15640	15630	17
217	20240517	150900	373464160	15640	15640	15640	15630	15
218	20240517	150800	373229590	15630	15640	15640	15630	14
219	20240517	150700	373010640	15640	15640	15640	15630	13
220	20240517	150600	372807330	15640	15640	15640	15640	8
221	20240517	150500	372682210	15640	15630	15640	15630	13
222	20240517	150400	372478900	15640	15630	15640	15630	16
223	20240517	150300	372228700	15640	15640	15640	15630	15
224	20240517	150200	371994130	15630	15630	15640	15630	12
225	20240517	150100	371806490	15640	15640	15640	15630	24
226	20240517	150000	371431150	15640	15630	15640	15630	12
227	20240517	145900	371243530	15630	15630	15640	15630	11
228	20240517	145800	371071590	15630	15650	15650	15630	90
229	20240517	145700	369664020	15640	15640	15650	15640	17
230	20240517	145600	369398060	15640	15640	15640	15640	8
231	20240517	145500	369272940	15650	15640	15650	15640	7
232	20240517	145400	369163440	15640	15640	15640	15640	5
233	20240517	145300	369085240	15640	15640	15640	15640	5
234	20240517	145200	369007040	15640	15660	15660	15640	46
235	20240517	145100	368287150	15650	15640	15650	15640	164
236	20240517	145000	365720630	15640	15640	15650	15640	9
237	20240517	144900	365579860	15640	15640	15640	15640	8
238	20240517	144800	365454740	15640	15640	15640	15640	8
239	20240517	144700	365329620	15650	15650	15650	15650	15
240	20240517	144600	365094870	15650	15650	15650	15650	6
241	20240517	144500	365000970	15650	15700	15710	15650	895
242	20240517	144400	350971220	15680	15680	15710	15680	44
243	20240517	144300	350280380	15700	15680	15700	15680	14
244	20240517	144200	350060700	15680	15700	15700	15680	20
245	20240517	144100	349746860	15680	15680	15700	15680	14
246	20240517	144000	349527160	15680	15700	15700	15680	12
247	20240517	143900	349338840	15700	15680	15700	15680	9
248	20240517	143800	349197560	15700	15700	15700	15680	16
249	20240517	143700	348946400	15700	15700	15700	15700	11
250	20240517	143600	348773700	15680	15700	15700	15680	10
251	20240517	143500	348616720	15690	15690	15690	15690	7
252	20240517	143400	348506890	15690	15680	15690	15680	12
253	20240517	143300	348318630	15690	15690	15690	15680	9
254	20240517	143200	348177430	15690	15690	15690	15690	8
255	20240517	143100	348051910	15690	15680	15690	15680	10
256	20240517	143000	347895020	15690	15690	15690	15680	110
257	20240517	142900	346170120	15690	15690	15690	15690	8
258	20240517	142800	346044600	15680	15690	15690	15680	14
259	20240517	142700	345824950	15690	15690	15690	15680	38
260	20240517	142600	345228990	15690	15680	15690	15680	6
261	20240517	142500	345134860	15680	15690	15690	15680	58
262	20240517	142400	344224850	15680	15680	15680	15680	2
263	20240517	142300	344193490	15680	15680	15690	15680	5
264	20240517	142200	344115080	15680	15680	15680	15680	2
265	20240517	142100	344083720	15680	15700	15700	15680	96
266	20240517	142000	342576600	15700	15700	15700	15700	10
267	20240517	141900	342419600	15700	15700	15710	15700	47
268	20240517	141800	341681640	15710	15700	15710	15700	41
269	20240517	141700	341037830	15710	15710	15710	15710	12
270	20240517	141600	340849310	15710	15700	15710	15700	22
271	20240517	141500	340503700	15700	15690	15700	15690	29
272	20240517	141400	340048420	15700	15700	15700	15690	7
273	20240517	141300	339938540	15700	15690	15700	15690	9
274	20240517	141200	339797280	15700	15690	15700	15690	10
275	20240517	141100	339640300	15700	15690	15700	15690	10
276	20240517	141000	339483320	15700	15690	15700	15690	11
277	20240517	140900	339310650	15700	15700	15700	15690	14
278	20240517	140800	339090870	15700	15700	15700	15700	8
279	20240517	140700	338965270	15700	15700	15700	15700	8
280	20240517	140600	338839670	15700	15690	15700	15690	18
281	20240517	140500	338557170	15700	15700	15700	15690	9
282	20240517	140400	338415880	15700	15700	15700	15700	9
283	20240517	140300	338274580	15690	15680	15690	15680	77
284	20240517	140200	337066460	15680	15680	15680	15680	0
285	20240517	140100	337066460	15680	15680	15680	15680	0
286	20240517	140000	337066460	15680	15670	15680	15670	15
287	20240517	135900	336831280	15690	15690	15690	15690	0
288	20240517	135800	336831280	15690	15690	15690	15690	0
289	20240517	135700	336831280	15690	15690	15690	15690	19
290	20240517	135600	336533170	15690	15690	15700	15690	36
291	20240517	135500	335968320	15700	15680	15700	15680	15
292	20240517	135400	335732940	15680	15680	15680	15680	10
293	20240517	135300	335576140	15680	15680	15680	15680	0
294	20240517	135200	335576140	15680	15690	15690	15680	43
295	20240517	135100	334901500	15680	15680	15680	15680	1
296	20240517	135000	334885820	15680	15680	15680	15680	2
297	20240517	134900	334854460	15680	15690	15690	15680	76
298	20240517	134800	333662200	15690	15690	15690	15690	13
299	20240517	134700	333458230	15680	15680	15680	15680	2
300	20240517	134600	333426870	15690	15690	15690	15690	1
301	20240517	134500	333411180	15690	15690	15690	15690	5
302	20240517	134400	333332730	15690	15690	15690	15690	0
303	20240517	134300	333332730	15690	15690	15690	15690	1
304	20240517	134200	333317040	15680	15680	15680	15680	10
305	20240517	134100	333160240	15700	15670	15700	15670	66
306	20240517	134000	332125990	15670	15660	15670	15660	5
307	20240517	133900	332047680	15660	15710	15710	15660	86
308	20240517	133800	330699880	15700	15670	15700	15670	296
309	20240517	133700	326057410	15680	15670	15680	15670	10
310	20240517	133600	325900620	15680	15680	15680	15680	8
311	20240517	133500	325775180	15680	15680	15680	15680	24
312	20240517	133400	325398860	15680	15660	15680	15660	64
313	20240517	133300	324396500	15650	15660	15660	15650	10
314	20240517	133200	324239920	15650	15660	15660	15650	11
315	20240517	133100	324067680	15650	15650	15650	15650	7
316	20240517	133000	323958130	15650	15650	15650	15650	13
317	20240517	132900	323754680	15660	15650	15660	15650	12
318	20240517	132800	323566790	15650	15660	15660	15650	5
319	20240517	132700	323488500	15650	15650	15650	15650	4
320	20240517	132600	323425900	15650	15660	15660	15650	12
321	20240517	132500	323238010	15650	15660	15660	15650	232
322	20240517	132400	319604910	15650	15660	15660	15650	9
323	20240517	132300	319464000	15650	15660	15660	15650	7
324	20240517	132200	319354400	15650	15650	15650	15650	2
325	20240517	132100	319323100	15650	15650	15660	15650	9
326	20240517	132000	319182210	15660	15650	15660	15650	6
327	20240517	131900	319088260	15660	15660	15660	15650	24
328	20240517	131800	318712430	15660	15660	15660	15660	4
329	20240517	131700	318649790	15660	15660	15660	15660	9
330	20240517	131600	318508850	15650	15660	15660	15650	8
331	20240517	131500	318383590	15660	15650	15660	15650	7
332	20240517	131400	318274000	15650	15650	15660	15650	6
333	20240517	131300	318180060	15650	15650	15660	15650	6
334	20240517	131200	318086120	15650	15650	15660	15650	7
335	20240517	131100	317976520	15650	15650	15660	15650	9
336	20240517	131000	317835620	15650	15660	15660	15650	7
337	20240517	130900	317726020	15650	15650	15660	15650	8
338	20240517	130800	317600770	15650	15650	15660	15650	7
339	20240517	130700	317491170	15660	15650	15660	15650	6
340	20240517	130600	317397230	15660	15650	15660	15650	5
341	20240517	130500	317318940	15650	15650	15660	15650	7
342	20240517	130400	317209340	15660	15660	15660	15650	11
343	20240517	130300	317037100	15650	15660	15660	15650	5
344	20240517	130200	316958810	15660	15660	15660	15660	4
345	20240517	130100	316896170	15660	15660	15660	15660	9
346	20240517	130000	316755230	15660	15660	15660	15660	8
347	20240517	125900	316629950	15660	15660	15660	15660	4
348	20240517	125800	316567310	15660	15660	15660	15660	463
349	20240517	125700	309316730	15660	15660	15660	15660	4
350	20240517	125600	309254090	15660	15650	15660	15650	19
351	20240517	125500	308956690	15650	15640	15660	15640	10
352	20240517	125400	308800230	15640	15630	15640	15630	116
353	20240517	125300	306987130	15630	15630	15630	15630	8
354	20240517	125200	306862090	15630	15600	15630	15600	19
355	20240517	125100	306565510	15590	15590	15590	15590	0
356	20240517	125000	306565510	15590	15590	15590	15590	0
357	20240517	124900	306565510	15590	15590	15590	15590	1
358	20240517	124800	306549920	15600	15600	15600	15600	0
359	20240517	124700	306549920	15600	15590	15600	15590	22
360	20240517	124600	306206740	15590	15590	15590	15590	2
361	20240517	124500	306175560	15590	15590	15590	15590	1
362	20240517	124400	306159970	15590	15620	15620	15590	177
363	20240517	124300	303396970	15610	15610	15620	15610	6
364	20240517	124200	303303270	15620	15610	15620	15610	11
365	20240517	124100	303131470	15620	15620	15620	15610	9
366	20240517	124000	302990900	15610	15610	15620	15610	32
367	20240517	123900	302491090	15620	15610	15620	15610	5
368	20240517	123800	302413000	15610	15620	15620	15610	10
369	20240517	123700	302256820	15610	15610	15620	15610	6
370	20240517	123600	302163120	15620	15620	15620	15610	10
371	20240517	123500	302006930	15610	15610	15610	15610	31
372	20240517	123400	301523020	15610	15610	15620	15610	4
373	20240517	123300	301460570	15610	15610	15610	15610	0
374	20240517	123200	301460570	15610	15640	15640	15610	26
375	20240517	123100	301054160	15630	15630	15630	15630	7
376	20240517	123000	300944750	15640	15640	15640	15640	5
377	20240517	122900	300866550	15630	15640	15640	15630	9
378	20240517	122800	300725800	15640	15640	15640	15640	4
379	20240517	122700	300663240	15640	15640	15640	15640	4
380	20240517	122600	300600680	15640	15640	15640	15640	8
381	20240517	122500	300475560	15640	15640	15640	15630	51
382	20240517	122400	299677930	15640	15640	15640	15640	9
383	20240517	122300	299537170	15630	15620	15630	15610	401
384	20240517	122200	293272910	15610	15610	15620	15610	25
385	20240517	122100	292882430	15620	15620	15620	15620	70
386	20240517	122000	291789030	15620	15620	15620	15620	3
387	20240517	121900	291742170	15620	15620	15620	15620	0
388	20240517	121800	291742170	15620	15620	15620	15620	9
389	20240517	121700	291601590	15620	15620	15620	15620	101
390	20240517	121600	290023970	15620	15620	15620	15620	0
391	20240517	121500	290023970	15620	15620	15620	15620	1
392	20240517	121400	290008350	15610	15610	15610	15610	0
393	20240517	121300	290008350	15610	15610	15610	15610	0
394	20240517	121200	290008350	15610	15610	15610	15610	96
395	20240517	121100	288509790	15610	15610	15610	15610	0
396	20240517	121000	288509790	15610	15610	15610	15610	0
397	20240517	120900	288509790	15610	15600	15610	15600	217
398	20240517	120800	285124280	15600	15600	15600	15600	1
399	20240517	120700	285108680	15600	15600	15600	15600	1
400	20240517	120600	285093080	15610	15610	15610	15610	7
401	20240517	120500	284983810	15610	15610	15610	15610	0
402	20240517	120400	284983810	15610	15600	15610	15600	141
403	20240517	120300	282782810	15600	15600	15600	15600	509
404	20240517	120200	274842410	15620	15620	15620	15620	0
405	20240517	120100	274842410	15620	15620	15630	15620	84
406	20240517	120000	273529960	15620	15640	15650	15620	492
407	20240517	115900	265836340	15650	15650	15650	15650	0
408	20240517	115800	265836340	15650	15650	15650	15650	2
409	20240517	115700	265805040	15650	15640	15650	15640	26
410	20240517	115600	265398390	15640	15640	15640	15640	0
411	20240517	115500	265398390	15640	15640	15640	15640	1
412	20240517	115400	265382750	15650	15630	15650	15630	2827
413	20240517	115300	221140240	15610	15610	15610	15610	50
414	20240517	115200	220359740	15610	15630	15630	15610	191
415	20240517	115100	217376080	15630	15630	15630	15630	0
416	20240517	115000	217376080	15630	15630	15630	15630	1
417	20240517	114900	217360450	15640	15640	15640	15640	0
418	20240517	114800	217360450	15640	15650	15650	15630	27
419	20240517	114700	216938410	15650	15650	15650	15650	0
420	20240517	114600	216938410	15650	15650	15650	15650	58
421	20240517	114500	216030710	15650	15650	15650	15650	207
422	20240517	114400	212791160	15650	15650	15650	15650	272
423	20240517	114300	208534360	15680	15700	15700	15650	1386
424	20240517	114200	186820950	15700	15710	15710	15700	387
425	20240517	114100	180744890	15700	15700	15700	15700	2
426	20240517	114000	180713490	15700	15720	15720	15700	2
427	20240517	113900	180682070	15720	15730	15730	15720	38
428	20240517	113800	180084670	15730	15730	15730	15730	59
429	20240517	113700	179156600	15730	15730	15730	15730	8
430	20240517	113600	179030760	15730	15730	15730	15730	21
431	20240517	113500	178700430	15730	15730	15730	15730	17
432	20240517	113400	178433020	15730	15730	15730	15730	8
433	20240517	113300	178307180	15730	15730	15730	15730	6
434	20240517	113200	178212800	15720	15720	15720	15720	7
435	20240517	113100	178102760	15720	15720	15720	15720	8
436	20240517	113000	177977000	15720	15730	15730	15720	14
437	20240517	112900	177756850	15730	15730	15730	15730	8
438	20240517	112800	177631010	15730	15730	15730	15730	8
439	20240517	112700	177505170	15730	15720	15730	15720	6
440	20240517	112600	177410810	15720	15710	15720	15710	653
441	20240517	112500	167146510	15680	15680	15680	15680	1
442	20240517	112400	167130830	15680	15680	15680	15680	0
443	20240517	112300	167130830	15680	15700	15700	15680	94
444	20240517	112200	165656280	15710	15710	15710	15710	0
445	20240517	112100	165656280	15710	15720	15720	15710	45
446	20240517	112000	164949190	15720	15720	15720	15720	15
447	20240517	111900	164713390	15720	15720	15720	15720	0
448	20240517	111800	164713390	15720	15720	15720	15720	0
449	20240517	111700	164713390	15720	15710	15720	15710	70
450	20240517	111600	163613480	15710	15710	15710	15710	0
451	20240517	111500	163613480	15710	15710	15720	15710	123
452	20240517	111400	161681050	15710	15710	15710	15710	0
453	20240517	111300	161681050	15710	15720	15720	15710	69
454	20240517	111200	160597020	15720	15720	15720	15720	13
455	20240517	111100	160392660	15710	15720	15720	15710	9
456	20240517	111000	160251190	15720	15720	15720	15720	28
457	20240517	110900	159811030	15720	15720	15720	15720	8
458	20240517	110800	159685270	15720	15720	15720	15720	8
459	20240517	110700	159559510	15720	15720	15720	15720	8
460	20240517	110600	159433750	15720	15720	15720	15720	48
461	20240517	110500	158679190	15720	15720	15720	15720	8
462	20240517	110400	158553430	15720	15720	15720	15720	4
463	20240517	110300	158490550	15710	15710	15710	15710	5
464	20240517	110200	158412000	15710	15710	15710	15710	5
465	20240517	110100	158333450	15710	15700	15710	15700	221
466	20240517	110000	154861810	15700	15700	15700	15700	1
467	20240517	105900	154846110	15690	15690	15690	15690	2
468	20240517	105800	154814730	15700	15700	15700	15700	0
469	20240517	105700	154814730	15700	15690	15700	15690	101
470	20240517	105600	153230030	15700	15700	15700	15700	328
471	20240517	105500	148080430	15700	15720	15720	15700	238
472	20240517	105400	144343510	15720	15710	15720	15710	14
473	20240517	105300	144123480	15710	15710	15710	15710	15
474	20240517	105200	143887830	15710	15680	15710	15680	75
475	20240517	105100	142710280	15700	15680	15700	15680	10
476	20240517	105000	142553380	15680	15680	15680	15680	0
477	20240517	104900	142553380	15680	15680	15680	15680	300
478	20240517	104800	137849380	15700	15700	15700	15700	36
479	20240517	104700	137284180	15690	15710	15710	15690	34
480	20240517	104600	136750450	15710	15710	15710	15710	20
481	20240517	104500	136436250	15710	15710	15710	15710	129
482	20240517	104400	134409660	15710	15710	15710	15710	0
483	20240517	104300	134409660	15710	15710	15710	15710	0
484	20240517	104200	134409660	15710	15700	15710	15700	5
485	20240517	104100	134331150	15700	15700	15700	15700	105
486	20240517	104000	132682650	15710	15720	15720	15710	66
487	20240517	103900	131645770	15720	15720	15720	15720	1
488	20240517	103800	131630050	15730	15680	15740	15680	1655
489	20240517	103700	105631200	15680	15660	15680	15640	884
490	20240517	103600	91779680	15650	15650	15650	15650	167
491	20240517	103500	89166130	15650	15650	15650	15640	158
492	20240517	103400	86693450	15650	15650	15650	15650	12
493	20240517	103300	86505650	15650	15640	15650	15640	220
494	20240517	103200	83063770	15640	15640	15640	15630	13
495	20240517	103100	82860460	15640	15640	15640	15640	14
496	20240517	103000	82641500	15640	15630	15640	15630	23
497	20240517	102900	82281870	15610	15610	15610	15610	0
498	20240517	102800	82281870	15610	15610	15610	15610	16
499	20240517	102700	82032110	15610	15610	15610	15610	0
500	20240517	102600	82032110	15610	15610	15610	15610	0
501	20240517	102500	82032110	15610	15610	15610	15610	359
502	20240517	102400	76428120	15610	15620	15640	15610	462
503	20240517	102300	69211620	15620	15620	15620	15620	1
504	20240517	102200	69196000	15630	15630	15630	15630	102
505	20240517	102100	67601740	15630	15650	15650	15630	240
506	20240517	102000	63847740	15630	15650	15650	15630	234
507	20240517	101900	60186170	15650	15650	15650	15650	12
508	20240517	101800	59998370	15650	15650	15650	15650	12
509	20240517	101700	59810570	15640	15630	15640	15630	191
510	20240517	101600	56823710	15640	15640	15640	15640	12
511	20240517	101500	56636030	15640	15640	15640	15640	12
512	20240517	101400	56448350	15640	15640	15640	15640	16
513	20240517	101300	56198110	15640	15640	15640	15640	5
514	20240517	101200	56119910	15640	15640	15640	15640	107
515	20240517	101100	54446430	15640	15650	15650	15630	71
516	20240517	101000	53336120	15650	15650	15650	15650	21
517	20240517	100900	53007470	15650	15650	15650	15650	12
518	20240517	100800	52819670	15650	15640	15650	15640	113
519	20240517	100700	51052270	15640	15640	15640	15640	12
520	20240517	100600	50864590	15640	15640	15640	15640	12
521	20240517	100500	50676910	15640	15640	15640	15640	38
522	20240517	100400	50082590	15640	15640	15640	15640	0
523	20240517	100300	50082590	15640	15640	15640	15640	140
524	20240517	100200	47892990	15630	15630	15640	15630	17
525	20240517	100100	47627240	15640	15640	15640	15640	26
526	20240517	100000	47220600	15650	15630	15660	15630	146
527	20240517	095900	44938510	15630	15630	15630	15630	59
528	20240517	095800	44016340	15630	15630	15630	15620	154
529	20240517	095700	41609820	15630	15630	15630	15630	18
530	20240517	095600	41328480	15660	15660	15660	15660	0
531	20240517	095500	41328480	15660	15650	15660	15650	6
532	20240517	095400	41234550	15650	15650	15650	15650	41
533	20240517	095300	40592900	15640	15610	15640	15610	40
534	20240517	095200	39968010	15610	15610	15610	15610	8
535	20240517	095100	39843130	15610	15590	15610	15590	2
536	20240517	095000	39811930	15620	15590	15620	15590	2
537	20240517	094900	39780720	15620	15620	15620	15620	0
538	20240517	094800	39780720	15620	15560	15620	15560	7
539	20240517	094700	39671680	15580	15570	15580	15570	7
540	20240517	094600	39562680	15550	15550	15550	15550	23
541	20240517	094500	39205030	15550	15550	15550	15550	1
542	20240517	094400	39189480	15540	15540	15540	15540	133
543	20240517	094300	37122660	15540	15540	15540	15540	0
544	20240517	094200	37122660	15540	15540	15540	15540	2
545	20240517	094100	37091580	15550	15550	15550	15550	10
546	20240517	094000	36936080	15530	15530	15530	15530	0
547	20240517	093900	36936080	15530	15530	15530	15530	0
548	20240517	093800	36936080	15530	15530	15530	15530	45
549	20240517	093700	36237230	15520	15520	15520	15520	26
550	20240517	093600	35833710	15520	15530	15530	15520	13
551	20240517	093500	35631940	15510	15510	15510	15510	0
552	20240517	093400	35631940	15510	15510	15510	15510	0
553	20240517	093300	35631940	15510	15510	15510	15510	0
554	20240517	093200	35631940	15510	15510	15510	15510	30
555	20240517	093100	35166640	15510	15510	15510	15510	20
556	20240517	093000	34856440	15510	15510	15510	15510	1
557	20240517	092900	34840930	15500	15530	15530	15490	569
558	20240517	092800	26014730	15520	15520	15520	15520	0
559	20240517	092700	26014730	15520	15520	15520	15520	124
560	20240517	092600	24090250	15540	15540	15540	15540	0
561	20240517	092500	24090250	15540	15540	15540	15540	13
562	20240517	092400	23888230	15530	15530	15530	15530	0
563	20240517	092300	23888230	15530	15530	15530	15530	0
564	20240517	092200	23888230	15530	15530	15530	15530	0
565	20240517	092100	23888230	15530	15530	15530	15530	0
566	20240517	092000	23888230	15530	15540	15540	15530	94
567	20240517	091900	22427810	15520	15520	15520	15520	95
568	20240517	091800	20953410	15550	15550	15550	15550	0
569	20240517	091700	20953410	15550	15530	15550	15530	54
570	20240517	091600	20114450	15520	15520	15520	15520	0
571	20240517	091500	20114450	15520	15540	15600	15490	444
572	20240517	091400	13217950	15560	15560	15560	15560	23
573	20240517	091300	12860070	15600	15600	15600	15600	0
574	20240517	091200	12860070	15600	15600	15600	15600	0
575	20240517	091100	12860070	15600	15600	15600	15600	0
576	20240517	091000	12860070	15600	15560	15600	15560	366
577	20240517	090900	7153440	15570	15570	15570	15570	6
578	20240517	090800	7060020	15560	15560	15560	15560	0
579	20240517	090700	7060020	15560	15560	15560	15560	0
580	20240517	090600	7060020	15560	15560	15560	15560	0
581	20240517	090500	7060020	15560	15560	15560	15560	0
582	20240517	090400	7060020	15560	15560	15560	15560	3
583	20240517	090300	7013340	15550	15550	15550	15550	34
584	20240517	090200	6484640	15720	15720	15720	15720	70
585	20240517	090100	5384240	15490	15490	15490	15490	34
586	20240517	090000	4857580	15470	15470	15470	15470	314