KissMeData/053030/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	193200	51012261420	15660	15660	15660	15660	39374
3	20240514	193100	51012261420	15660	15660	15660	15660	0
4	20240514	193000	51012261420	15660	15660	15660	15660	0
5	20240514	192900	51012261420	15660	15660	15660	15660	0
6	20240514	192800	51012261420	15660	15660	15660	15660	0
7	20240514	192700	51012261420	15660	15660	15660	15660	0
8	20240514	192600	51012261420	15660	15660	15660	15660	0
9	20240514	192500	51012261420	15660	15660	15660	15660	0
10	20240514	192400	51012261420	15660	15660	15660	15660	0
11	20240514	192300	51012261420	15660	15660	15660	15660	0
12	20240514	192200	51012261420	15660	15660	15660	15660	0
13	20240514	192100	51012261420	15660	15660	15660	15660	0
14	20240514	192000	51012261420	15660	15660	15660	15660	0
15	20240514	191900	51012261420	15660	15660	15660	15660	0
16	20240514	191800	51012261420	15660	15660	15660	15660	0
17	20240514	191700	51012261420	15660	15660	15660	15660	0
18	20240514	191600	51012261420	15660	15660	15660	15660	0
19	20240514	191500	51012261420	15660	15660	15660	15660	0
20	20240514	191400	51012261420	15660	15660	15660	15660	0
21	20240514	191300	51012261420	15660	15660	15660	15660	0
22	20240514	191200	51012261420	15660	15660	15660	15660	0
23	20240514	191100	51012261420	15660	15660	15660	15660	0
24	20240514	191000	51012261420	15660	15660	15660	15660	0
25	20240514	190900	51012261420	15660	15660	15660	15660	0
26	20240514	190800	51012261420	15660	15660	15660	15660	0
27	20240514	190700	51012261420	15660	15660	15660	15660	0
28	20240514	190600	51012261420	15660	15660	15660	15660	0
29	20240514	190500	51012261420	15660	15660	15660	15660	0
30	20240514	190400	51012261420	15660	15660	15660	15660	0
31	20240514	190300	51012261420	15660	15660	15660	15660	0
32	20240514	190200	51012261420	15660	15660	15660	15660	39374
33	20240514	190100	51012261420	15660	15660	15660	15660	0
34	20240514	190000	51012261420	15660	15660	15660	15660	0
35	20240514	185900	51012261420	15660	15660	15660	15660	0
36	20240514	185800	51012261420	15660	15660	15660	15660	0
37	20240514	185700	51012261420	15660	15660	15660	15660	0
38	20240514	185600	51012261420	15660	15660	15660	15660	0
39	20240514	185500	51012261420	15660	15660	15660	15660	0
40	20240514	185400	51012261420	15660	15660	15660	15660	0
41	20240514	185300	51012261420	15660	15660	15660	15660	0
42	20240514	185200	51012261420	15660	15660	15660	15660	0
43	20240514	185100	51012261420	15660	15660	15660	15660	0
44	20240514	185000	51012261420	15660	15660	15660	15660	0
45	20240514	184900	51012261420	15660	15660	15660	15660	0
46	20240514	184800	51012261420	15660	15660	15660	15660	0
47	20240514	184700	51012261420	15660	15660	15660	15660	0
48	20240514	184600	51012261420	15660	15660	15660	15660	0
49	20240514	184500	51012261420	15660	15660	15660	15660	0
50	20240514	184400	51012261420	15660	15660	15660	15660	0
51	20240514	184300	51012261420	15660	15660	15660	15660	0
52	20240514	184200	51012261420	15660	15660	15660	15660	0
53	20240514	184100	51012261420	15660	15660	15660	15660	0
54	20240514	184000	51012261420	15660	15660	15660	15660	0
55	20240514	183900	51012261420	15660	15660	15660	15660	0
56	20240514	183800	51012261420	15660	15660	15660	15660	0
57	20240514	183700	51012261420	15660	15660	15660	15660	0
58	20240514	183600	51012261420	15660	15660	15660	15660	0
59	20240514	183500	51012261420	15660	15660	15660	15660	0
60	20240514	183400	51012261420	15660	15660	15660	15660	0
61	20240514	183300	51012261420	15660	15660	15660	15660	0
62	20240514	183200	51012261420	15660	15660	15660	15660	39374
63	20240514	183100	51012261420	15660	15660	15660	15660	0
64	20240514	183000	51012261420	15660	15660	15660	15660	0
65	20240514	182900	51012261420	15660	15660	15660	15660	0
66	20240514	182800	51012261420	15660	15660	15660	15660	0
67	20240514	182700	51012261420	15660	15660	15660	15660	0
68	20240514	182600	51012261420	15660	15660	15660	15660	0
69	20240514	182500	51012261420	15660	15660	15660	15660	0
70	20240514	182400	51012261420	15660	15660	15660	15660	0
71	20240514	182300	51012261420	15660	15660	15660	15660	0
72	20240514	182200	51012261420	15660	15660	15660	15660	0
73	20240514	182100	51012261420	15660	15660	15660	15660	0
74	20240514	182000	51012261420	15660	15660	15660	15660	0
75	20240514	181900	51012261420	15660	15660	15660	15660	0
76	20240514	181800	51012261420	15660	15660	15660	15660	0
77	20240514	181700	51012261420	15660	15660	15660	15660	0
78	20240514	181600	51012261420	15660	15660	15660	15660	0
79	20240514	181500	51012261420	15660	15660	15660	15660	0
80	20240514	181400	51012261420	15660	15660	15660	15660	0
81	20240514	181300	51012261420	15660	15660	15660	15660	0
82	20240514	181200	51012261420	15660	15660	15660	15660	0
83	20240514	181100	51012261420	15660	15660	15660	15660	0
84	20240514	181000	51012261420	15660	15660	15660	15660	0
85	20240514	180900	51012261420	15660	15660	15660	15660	0
86	20240514	180800	51012261420	15660	15660	15660	15660	0
87	20240514	180700	51012261420	15660	15660	15660	15660	0
88	20240514	180600	51012261420	15660	15660	15660	15660	0
89	20240514	180500	51012261420	15660	15660	15660	15660	0
90	20240514	180400	51012261420	15660	15660	15660	15660	0
91	20240514	180300	51012261420	15660	15660	15660	15660	0
92	20240514	180200	51012261420	15660	15660	15660	15660	39374
93	20240514	180100	51012261420	15660	15660	15660	15660	0
94	20240514	180000	51012261420	15660	15660	15660	15660	0
95	20240514	175900	51012261420	15660	15660	15660	15660	0
96	20240514	175800	51012261420	15660	15660	15660	15660	0
97	20240514	175700	51012261420	15660	15660	15660	15660	0
98	20240514	175600	51012261420	15660	15660	15660	15660	0
99	20240514	175500	51012261420	15660	15660	15660	15660	0
100	20240514	175400	51012261420	15660	15660	15660	15660	0
101	20240514	175300	51012261420	15660	15660	15660	15660	0
102	20240514	175200	51012261420	15660	15660	15660	15660	0
103	20240514	175100	51012261420	15660	15660	15660	15660	0
104	20240514	175000	51012261420	15660	15660	15660	15660	0
105	20240514	174900	51012261420	15660	15660	15660	15660	0
106	20240514	174800	51012261420	15660	15660	15660	15660	0
107	20240514	174700	51012261420	15660	15660	15660	15660	0
108	20240514	174600	51012261420	15660	15660	15660	15660	0
109	20240514	174500	51012261420	15660	15660	15660	15660	0
110	20240514	174400	51012261420	15660	15660	15660	15660	0
111	20240514	174300	51012261420	15660	15660	15660	15660	0
112	20240514	174200	51012261420	15660	15660	15660	15660	0
113	20240514	174100	51012261420	15660	15660	15660	15660	0
114	20240514	174000	51012261420	15660	15660	15660	15660	0
115	20240514	173900	51012261420	15660	15660	15660	15660	0
116	20240514	173800	51012261420	15660	15660	15660	15660	0
117	20240514	173700	51012261420	15660	15660	15660	15660	0
118	20240514	173600	51012261420	15660	15660	15660	15660	0
119	20240514	173500	51012261420	15660	15660	15660	15660	0
120	20240514	173400	51012261420	15660	15660	15660	15660	0
121	20240514	173300	51012261420	15660	15660	15660	15660	0
122	20240514	173200	51012261420	15660	15660	15660	15660	39374
123	20240514	173100	51012261420	15660	15660	15660	15660	0
124	20240514	173000	51012261420	15660	15660	15660	15660	0
125	20240514	172900	51012261420	15660	15660	15660	15660	0
126	20240514	172800	51012261420	15660	15660	15660	15660	0
127	20240514	172700	51012261420	15660	15660	15660	15660	0
128	20240514	172600	51012261420	15660	15660	15660	15660	0
129	20240514	172500	51012261420	15660	15660	15660	15660	0
130	20240514	172400	51012261420	15660	15660	15660	15660	0
131	20240514	172300	51012261420	15660	15660	15660	15660	0
132	20240514	172200	51012261420	15660	15660	15660	15660	0
133	20240514	172100	51012261420	15660	15660	15660	15660	0
134	20240514	172000	51012261420	15660	15660	15660	15660	0
135	20240514	171900	51012261420	15660	15660	15660	15660	0
136	20240514	171800	51012261420	15660	15660	15660	15660	0
137	20240514	171700	51012261420	15660	15660	15660	15660	0
138	20240514	171600	51012261420	15660	15660	15660	15660	0
139	20240514	171500	51012261420	15660	15660	15660	15660	0
140	20240514	171400	51012261420	15660	15660	15660	15660	0
141	20240514	171300	51012261420	15660	15660	15660	15660	0
142	20240514	171200	51012261420	15660	15660	15660	15660	0
143	20240514	171100	51012261420	15660	15660	15660	15660	0
144	20240514	171000	51012261420	15660	15660	15660	15660	0
145	20240514	170900	51012261420	15660	15660	15660	15660	0
146	20240514	170800	51012261420	15660	15660	15660	15660	0
147	20240514	170700	51012261420	15660	15660	15660	15660	0
148	20240514	170600	51012261420	15660	15660	15660	15660	0
149	20240514	170500	51012261420	15660	15660	15660	15660	0
150	20240514	170400	51012261420	15660	15660	15660	15660	0
151	20240514	170300	51012261420	15660	15660	15660	15660	0
152	20240514	170200	51012261420	15660	15660	15660	15660	39374
153	20240514	170100	51012261420	15660	15660	15660	15660	0
154	20240514	170000	51012261420	15660	15660	15660	15660	0
155	20240514	165900	51012261420	15660	15660	15660	15660	0
156	20240514	165800	51012261420	15660	15660	15660	15660	0
157	20240514	165700	51012261420	15660	15660	15660	15660	0
158	20240514	165600	51012261420	15660	15660	15660	15660	0
159	20240514	165500	51012261420	15660	15660	15660	15660	0
160	20240514	165400	51012261420	15660	15660	15660	15660	0
161	20240514	165300	51012261420	15660	15660	15660	15660	0
162	20240514	165200	51012261420	15660	15660	15660	15660	0
163	20240514	165100	51012261420	15660	15660	15660	15660	0
164	20240514	165000	51012261420	15660	15660	15660	15660	0
165	20240514	164900	51012261420	15660	15660	15660	15660	0
166	20240514	164800	51012261420	15660	15660	15660	15660	0
167	20240514	164700	51012261420	15660	15660	15660	15660	0
168	20240514	164600	51012261420	15660	15660	15660	15660	0
169	20240514	164500	51012261420	15660	15660	15660	15660	0
170	20240514	164400	51012261420	15660	15660	15660	15660	0
171	20240514	164300	51012261420	15660	15660	15660	15660	0
172	20240514	164200	51012261420	15660	15660	15660	15660	0
173	20240514	164100	51012261420	15660	15660	15660	15660	0
174	20240514	164000	51012261420	15660	15660	15660	15660	0
175	20240514	163900	51012261420	15660	15660	15660	15660	0
176	20240514	163800	51012261420	15660	15660	15660	15660	0
177	20240514	163700	51012261420	15660	15660	15660	15660	0
178	20240514	163600	51012261420	15660	15660	15660	15660	0
179	20240514	163500	51012261420	15660	15660	15660	15660	0
180	20240514	163400	51012261420	15660	15660	15660	15660	0
181	20240514	163300	51012261420	15660	15660	15660	15660	0
182	20240514	163200	51012261420	15660	15660	15660	15660	39374
183	20240514	163100	51012261420	15660	15660	15660	15660	0
184	20240514	163000	51012261420	15660	15660	15660	15660	0
185	20240514	162900	51012261420	15660	15660	15660	15660	0
186	20240514	162800	51012261420	15660	15660	15660	15660	0
187	20240514	162700	51012261420	15660	15660	15660	15660	0
188	20240514	162600	51012261420	15660	15660	15660	15660	0
189	20240514	162500	51012261420	15660	15660	15660	15660	0
190	20240514	162400	51012261420	15660	15660	15660	15660	0
191	20240514	162300	51012261420	15660	15660	15660	15660	0
192	20240514	162200	51012261420	15660	15660	15660	15660	0
193	20240514	162100	51012261420	15660	15660	15660	15660	0
194	20240514	162000	51012261420	15660	15660	15660	15660	0
195	20240514	161900	51012261420	15660	15660	15660	15660	0
196	20240514	161800	51012261420	15660	15660	15660	15660	0
197	20240514	161700	51012261420	15660	15660	15660	15660	0
198	20240514	161600	51012261420	15660	15660	15660	15660	0
199	20240514	161500	51012261420	15660	15660	15660	15660	0
200	20240514	161400	51012261420	15660	15660	15660	15660	0
201	20240514	161300	51012261420	15660	15660	15660	15660	0
202	20240514	161200	51012261420	15660	15660	15660	15660	0
203	20240514	161100	51012261420	15660	15660	15660	15660	0
204	20240514	161000	51012261420	15660	15660	15660	15660	0
205	20240514	160900	51012261420	15660	15660	15660	15660	0
206	20240514	160800	51012261420	15660	15660	15660	15660	0
207	20240514	160700	51012261420	15660	15660	15660	15660	0
208	20240514	160600	51012261420	15660	15660	15660	15660	0
209	20240514	160500	51012261420	15660	15660	15660	15660	0
210	20240514	160400	51012261420	15660	15660	15660	15660	0
211	20240514	160300	51012261420	15660	15660	15660	15660	0
212	20240514	160200	51012261420	15660	15660	15660	15660	39374
213	20240514	160100	51012261420	15660	15660	15660	15660	0
214	20240514	160000	51012261420	15660	15660	15660	15660	0
215	20240514	155900	51012261420	15660	15660	15660	15660	0
216	20240514	155800	51012261420	15660	15660	15660	15660	0
217	20240514	155700	51012261420	15660	15660	15660	15660	0
218	20240514	155600	51012261420	15660	15660	15660	15660	0
219	20240514	155500	51012261420	15660	15660	15660	15660	0
220	20240514	155400	51012261420	15660	15660	15660	15660	0
221	20240514	155300	51012261420	15660	15660	15660	15660	0
222	20240514	155200	51012261420	15660	15660	15660	15660	0
223	20240514	155100	51012261420	15660	15660	15660	15660	0
224	20240514	155000	51012261420	15660	15660	15660	15660	0
225	20240514	154900	51012261420	15660	15660	15660	15660	0
226	20240514	154800	51012261420	15660	15660	15660	15660	0
227	20240514	154700	51012261420	15660	15660	15660	15660	0
228	20240514	154600	51012261420	15660	15660	15660	15660	0
229	20240514	154500	51012261420	15660	15660	15660	15660	0
230	20240514	154400	51012261420	15660	15660	15660	15660	0
231	20240514	154300	51012261420	15660	15660	15660	15660	0
232	20240514	154200	51012261420	15660	15660	15660	15660	0
233	20240514	154100	51012261420	15660	15660	15660	15660	0
234	20240514	154000	51012261420	15660	15660	15660	15660	0
235	20240514	153900	51012261420	15660	15660	15660	15660	0
236	20240514	153800	51012261420	15660	15660	15660	15660	0
237	20240514	153700	51012261420	15660	15660	15660	15660	0
238	20240514	153600	51012261420	15660	15660	15660	15660	0
239	20240514	153500	51012261420	15660	15660	15660	15660	0
240	20240514	153400	51012261420	15660	15660	15660	15660	0
241	20240514	153300	51012261420	15660	15660	15660	15660	0
242	20240514	153200	51012261420	15660	15660	15660	15660	39374
243	20240514	153100	51012261420	15660	15660	15660	15660	0
244	20240514	153000	51012261420	15660	15660	15660	15660	39374
245	20240514	152900	50395664580	15710	15710	15710	15710	0
246	20240514	152800	50395664580	15710	15710	15710	15710	0
247	20240514	152700	50395664580	15710	15710	15710	15710	0
248	20240514	152600	50395664580	15710	15710	15710	15710	0
249	20240514	152500	50395664580	15710	15710	15710	15710	0
250	20240514	152400	50395664580	15710	15710	15710	15710	0
251	20240514	152300	50395664580	15710	15710	15710	15710	0
252	20240514	152200	50395664580	15710	15710	15710	15710	0
253	20240514	152100	50395664580	15710	15710	15710	15710	0
254	20240514	152000	50395664580	15710	15710	15710	15710	0
255	20240514	151900	50395664580	15710	15740	15740	15680	13105
256	20240514	151800	50189912830	15740	15640	15800	15630	22889
257	20240514	151700	49829295030	15620	15670	15700	15620	13196
258	20240514	151600	49622722550	15670	15690	15700	15660	7681
259	20240514	151500	49502296300	15690	15730	15730	15690	5366
260	20240514	151400	49417988610	15720	15720	15740	15720	6628
261	20240514	151300	49313773600	15720	15750	15770	15720	1894
262	20240514	151200	49283964090	15730	15740	15770	15730	6157
263	20240514	151100	49187019960	15730	15800	15810	15710	7773
264	20240514	151000	49064545700	15800	15730	15840	15720	19139
265	20240514	150900	48762118070	15710	15710	15720	15690	8904
266	20240514	150800	48622274560	15700	15680	15720	15650	10994
267	20240514	150700	48449770880	15690	15730	15740	15690	8682
268	20240514	150600	48313352620	15730	15760	15760	15730	4931
269	20240514	150500	48235696210	15760	15790	15810	15740	19865
270	20240514	150400	47922249400	15800	15840	15840	15790	11507
271	20240514	150300	47740237300	15840	15740	15840	15740	26911
272	20240514	150200	47315664150	15740	15710	15750	15710	5624
273	20240514	150100	47227199340	15710	15660	15750	15650	15887
274	20240514	150000	46977742590	15660	15630	15660	15620	4600
275	20240514	145900	46905764550	15620	15660	15660	15620	1459
276	20240514	145800	46882950360	15660	15610	15660	15600	6200
277	20240514	145700	46786075820	15610	15610	15620	15610	1307
278	20240514	145600	46765673330	15620	15640	15640	15610	3116
279	20240514	145500	46716988810	15640	15630	15650	15630	5108
280	20240514	145400	46637084820	15630	15570	15660	15570	14979
281	20240514	145300	46403086410	15560	15550	15570	15540	5950
282	20240514	145200	46310538990	15550	15540	15560	15540	1692
283	20240514	145100	46284230100	15550	15550	15550	15520	3294
284	20240514	145000	46233065120	15550	15510	15550	15510	1809
285	20240514	144900	46204975400	15520	15540	15550	15520	1321
286	20240514	144800	46184454740	15540	15540	15570	15540	4419
287	20240514	144700	46115723780	15540	15490	15540	15490	3050
288	20240514	144600	46068444000	15490	15490	15490	15470	218
289	20240514	144500	46065069430	15490	15460	15490	15450	1947
290	20240514	144400	46034966670	15460	15460	15480	15460	522
291	20240514	144300	46026895070	15470	15460	15490	15460	402
292	20240514	144200	46020674130	15450	15440	15460	15430	680
293	20240514	144100	46010170120	15430	15430	15460	15420	2043
294	20240514	144000	45978655610	15430	15440	15460	15430	4062
295	20240514	143900	45915906550	15440	15470	15470	15440	2145
296	20240514	143800	45882764220	15470	15490	15490	15460	3219
297	20240514	143700	45832954320	15490	15490	15500	15490	966
298	20240514	143600	45817990080	15490	15500	15500	15490	391
299	20240514	143500	45811932350	15500	15470	15500	15470	641
300	20240514	143400	45802007970	15490	15490	15500	15470	819
301	20240514	143300	45789324760	15490	15490	15500	15480	654
302	20240514	143200	45779195600	15490	15470	15490	15470	1198
303	20240514	143100	45760657890	15460	15440	15470	15440	1034
304	20240514	143000	45744677390	15440	15450	15460	15430	2846
305	20240514	142900	45700714100	15430	15400	15450	15400	4142
306	20240514	142800	45636878730	15400	15420	15420	15400	1633
307	20240514	142700	45611714470	15410	15440	15450	15400	4008
308	20240514	142600	45549887650	15440	15470	15470	15430	1697
309	20240514	142500	45523679700	15440	15430	15470	15410	3281
310	20240514	142400	45473046320	15420	15410	15430	15360	5330
311	20240514	142300	45390959060	15420	15480	15490	15400	10303
312	20240514	142200	45231934860	15490	15530	15530	15490	4620
313	20240514	142100	45160309860	15520	15570	15600	15520	7613
314	20240514	142000	45041938260	15570	15540	15580	15540	2643
315	20240514	141900	45000822200	15550	15550	15550	15530	2172
316	20240514	141800	44967073990	15550	15540	15560	15540	2321
317	20240514	141700	44930985110	15540	15530	15540	15530	1441
318	20240514	141600	44908600710	15530	15500	15540	15480	4369
319	20240514	141500	44840877580	15500	15510	15510	15490	1941
320	20240514	141400	44810791060	15510	15520	15530	15500	1097
321	20240514	141300	44793776890	15520	15540	15540	15520	430
322	20240514	141200	44787101500	15550	15520	15550	15500	5327
323	20240514	141100	44704410340	15520	15510	15520	15500	1319
324	20240514	141000	44683947640	15500	15510	15520	15490	3097
325	20240514	140900	44635927330	15520	15510	15520	15500	1411
326	20240514	140800	44614039300	15510	15440	15510	15430	3270
327	20240514	140700	44563472810	15440	15540	15540	15410	20560
328	20240514	140600	44245256060	15550	15530	15600	15530	3998
329	20240514	140500	44183062240	15540	15550	15560	15530	3848
330	20240514	140400	44123270850	15540	15590	15600	15530	9954
331	20240514	140300	43968330820	15590	15580	15590	15560	3370
332	20240514	140200	43915842790	15590	15600	15600	15580	1461
333	20240514	140100	43893074570	15590	15620	15620	15590	1341
334	20240514	140000	43872150790	15600	15600	15620	15580	1316
335	20240514	135900	43851641520	15600	15640	15640	15590	4572
336	20240514	135800	43780268840	15640	15640	15660	15630	2339
337	20240514	135700	43743665840	15630	15640	15640	15620	897
338	20240514	135600	43729643890	15630	15600	15640	15590	2346
339	20240514	135500	43693011050	15590	15600	15610	15590	817
340	20240514	135400	43680264870	15610	15600	15630	15600	1121
341	20240514	135300	43662770580	15620	15570	15620	15560	3174
342	20240514	135200	43613322060	15570	15570	15580	15560	2140
343	20240514	135100	43579999840	15570	15590	15610	15530	7847
344	20240514	135000	43457924650	15590	15640	15660	15590	5041
345	20240514	134900	43379155510	15640	15640	15650	15630	2267
346	20240514	134800	43343718820	15640	15660	15660	15630	5007
347	20240514	134700	43265364320	15660	15660	15660	15650	4255
348	20240514	134600	43198744160	15660	15690	15690	15640	3917
349	20240514	134500	43137398030	15690	15650	15700	15620	4684
350	20240514	134400	43064072040	15640	15610	15650	15580	5942
351	20240514	134300	42971315750	15600	15600	15600	15550	11561
352	20240514	134200	42791199760	15600	15610	15690	15600	6721
353	20240514	134100	42686168300	15620	15630	15640	15600	3829
354	20240514	134000	42626400490	15610	15640	15650	15610	7357
355	20240514	133900	42511397390	15640	15640	15720	15590	16631
356	20240514	133800	42251654000	15630	15780	15780	15610	26409
357	20240514	133700	41837659170	15800	15760	15820	15730	10404
358	20240514	133600	41673331840	15760	15760	15780	15680	27195
359	20240514	133500	41245528120	15770	15800	15840	15760	14804
360	20240514	133400	41011844620	15800	15850	15870	15740	42983
361	20240514	133300	40333422160	15850	15790	15930	15790	58652
362	20240514	133200	39401802970	15790	15900	15920	15750	76478
363	20240514	133100	38191518370	15890	15720	15900	15710	97521
364	20240514	133000	36648279410	15720	15590	15720	15590	30972
365	20240514	132900	36162719950	15590	15620	15620	15580	3615
366	20240514	132800	36106303870	15630	15570	15640	15560	12652
367	20240514	132700	35908895180	15570	15550	15570	15540	7006
368	20240514	132600	35799875310	15550	15500	15560	15500	7066
369	20240514	132500	35690133500	15500	15470	15500	15460	4523
370	20240514	132400	35620114230	15470	15430	15470	15430	2657
371	20240514	132300	35579071940	15440	15420	15450	15410	3172
372	20240514	132200	35530125570	15420	15390	15420	15390	1918
373	20240514	132100	35500575540	15390	15390	15400	15390	2969
374	20240514	132000	35454855680	15380	15390	15400	15370	1562
375	20240514	131900	35430826960	15370	15380	15400	15360	1679
376	20240514	131800	35404994750	15370	15340	15380	15340	851
377	20240514	131700	35391927300	15330	15360	15370	15330	740
378	20240514	131600	35380562950	15370	15360	15380	15360	1808
379	20240514	131500	35352777340	15360	15340	15360	15330	1184
380	20240514	131400	35334613800	15340	15330	15340	15320	1225
381	20240514	131300	35315828530	15320	15320	15320	15310	2508
382	20240514	131200	35277418950	15320	15350	15350	15310	8075
383	20240514	131100	35153628650	15360	15400	15400	15350	6861
384	20240514	131000	35048037010	15400	15410	15420	15400	1022
385	20240514	130900	35032290760	15410	15430	15430	15410	1132
386	20240514	130800	35014844220	15420	15430	15430	15410	1170
387	20240514	130700	34996811440	15410	15450	15450	15410	1607
388	20240514	130600	34972010130	15440	15440	15450	15440	620
389	20240514	130500	34962431910	15430	15440	15440	15430	401
390	20240514	130400	34956243150	15450	15430	15460	15420	1226
391	20240514	130300	34937311470	15420	15410	15440	15410	834
392	20240514	130200	34924452340	15400	15430	15430	15400	2809
393	20240514	130100	34881158580	15430	15420	15430	15410	1266
394	20240514	130000	34861647630	15420	15440	15440	15420	400
395	20240514	125900	34855478770	15430	15430	15440	15420	1032
396	20240514	125800	34839562680	15420	15410	15440	15400	1644
397	20240514	125700	34814215030	15420	15410	15430	15380	2867
398	20240514	125600	34770084890	15410	15440	15440	15410	1138
399	20240514	125500	34752533980	15440	15440	15450	15440	820
400	20240514	125400	34739873050	15440	15470	15470	15440	839
401	20240514	125300	34726907960	15470	15460	15500	15450	1375
402	20240514	125200	34705626380	15450	15480	15500	15450	1501
403	20240514	125100	34682412850	15480	15530	15530	15480	3724
404	20240514	125000	34624629970	15520	15530	15530	15520	1109
405	20240514	124900	34607413110	15530	15470	15530	15470	6393
406	20240514	124800	34508415550	15460	15460	15470	15450	942
407	20240514	124700	34493857350	15460	15470	15470	15450	973
408	20240514	124600	34478808130	15450	15500	15500	15420	2338
409	20240514	124500	34442650740	15490	15440	15490	15430	3391
410	20240514	124400	34390293850	15430	15430	15440	15430	2743
411	20240514	124300	34347952170	15430	15410	15440	15410	3836
412	20240514	124200	34288795450	15410	15420	15420	15390	887
413	20240514	124100	34275134370	15400	15420	15420	15370	3716
414	20240514	124000	34217965190	15420	15390	15430	15390	4892
415	20240514	123900	34142558470	15370	15370	15400	15340	889
416	20240514	123800	34128891610	15340	15340	15380	15310	3662
417	20240514	123700	34072717730	15350	15370	15370	15300	7544
418	20240514	123600	33957079850	15370	15390	15390	15370	3378
419	20240514	123500	33905139790	15390	15390	15400	15370	1623
420	20240514	123400	33880170640	15390	15470	15470	15360	11667
421	20240514	123300	33700306470	15480	15490	15520	15450	6192
422	20240514	123200	33604471500	15500	15530	15530	15500	844
423	20240514	123100	33591383720	15530	15520	15530	15510	508
424	20240514	123000	33583497790	15520	15500	15520	15500	1393
425	20240514	122900	33561892790	15490	15580	15580	15480	12074
426	20240514	122800	33374409940	15580	15580	15580	15570	1489
427	20240514	122700	33351211550	15580	15580	15600	15570	655
428	20240514	122600	33341006850	15580	15570	15580	15570	727
429	20240514	122500	33329684230	15570	15560	15580	15560	981
430	20240514	122400	33314414310	15560	15570	15580	15550	4909
431	20240514	122300	33238032630	15570	15570	15590	15570	2310
432	20240514	122200	33202059960	15580	15580	15600	15550	5206
433	20240514	122100	33121000020	15590	15640	15650	15590	3939
434	20240514	122000	33059460240	15650	15650	15680	15650	1605
435	20240514	121900	33034333250	15670	15680	15680	15650	2294
436	20240514	121800	32998402970	15680	15690	15690	15670	2565
437	20240514	121700	32958190430	15690	15700	15700	15680	3828
438	20240514	121600	32898119680	15700	15680	15700	15680	3436
439	20240514	121500	32844213850	15680	15690	15690	15670	6339
440	20240514	121400	32744801650	15690	15640	15690	15640	4550
441	20240514	121300	32673490930	15630	15630	15650	15620	4311
442	20240514	121200	32606070500	15630	15600	15650	15600	3759
443	20240514	121100	32547349730	15600	15600	15610	15590	1037
444	20240514	121000	32531180510	15600	15610	15620	15600	926
445	20240514	120900	32516729420	15620	15620	15620	15600	887
446	20240514	120800	32502885360	15610	15620	15620	15610	392
447	20240514	120700	32496763750	15620	15590	15620	15590	1528
448	20240514	120600	32472923390	15600	15610	15610	15590	613
449	20240514	120500	32463364490	15590	15600	15620	15570	2613
450	20240514	120400	32422620800	15590	15590	15600	15590	375
451	20240514	120300	32416773230	15600	15610	15610	15580	759
452	20240514	120200	32404939240	15620	15580	15620	15560	2984
453	20240514	120100	32358437030	15590	15590	15600	15570	426
454	20240514	120000	32351799300	15590	15580	15600	15580	1315
455	20240514	115900	32331294550	15570	15590	15590	15560	290
456	20240514	115800	32326778390	15590	15570	15620	15550	3614
457	20240514	115700	32270506480	15560	15600	15600	15560	1935
458	20240514	115600	32240361800	15600	15610	15610	15580	1857
459	20240514	115500	32211407230	15610	15610	15620	15600	1296
460	20240514	115400	32191178820	15610	15620	15630	15610	799
461	20240514	115300	32178701440	15630	15670	15670	15630	2054
462	20240514	115200	32146566310	15670	15650	15680	15640	5835
463	20240514	115100	32055193470	15640	15660	15660	15640	4516
464	20240514	115000	31984514560	15660	15600	15660	15600	8657
465	20240514	114900	31849175160	15600	15630	15630	15600	908
466	20240514	114800	31834996130	15630	15620	15630	15600	2109
467	20240514	114700	31802068480	15620	15630	15650	15600	2647
468	20240514	114600	31760687890	15630	15560	15630	15560	1538
469	20240514	114500	31736719960	15560	15580	15580	15550	1817
470	20240514	114400	31708448730	15580	15600	15600	15580	567
471	20240514	114300	31699611950	15580	15570	15590	15570	1059
472	20240514	114200	31683115690	15570	15580	15590	15570	1073
473	20240514	114100	31666406210	15580	15630	15630	15580	2265
474	20240514	114000	31631044760	15630	15620	15630	15600	2019
475	20240514	113900	31599518480	15620	15600	15620	15580	3743
476	20240514	113800	31541095590	15600	15580	15600	15580	753
477	20240514	113700	31529362900	15580	15570	15600	15570	1185
478	20240514	113600	31510888740	15570	15550	15570	15550	957
479	20240514	113500	31495991180	15550	15620	15630	15540	5226
480	20240514	113400	31414627480	15620	15640	15650	15620	1514
481	20240514	113300	31390953410	15620	15600	15630	15600	2891
482	20240514	113200	31345799310	15600	15550	15600	15540	3793
483	20240514	113100	31286803120	15540	15620	15620	15540	4345
484	20240514	113000	31219145710	15630	15650	15650	15600	6038
485	20240514	112900	31124848470	15650	15700	15710	15650	6477
486	20240514	112800	31023270570	15710	15660	15710	15660	5932
487	20240514	112700	30930170870	15660	15700	15720	15640	8527
488	20240514	112600	30796485310	15690	15690	15740	15690	31906
489	20240514	112500	30295212810	15680	15640	15690	15630	8960
490	20240514	112400	30154866710	15640	15600	15650	15600	15760
491	20240514	112300	29908561130	15600	15550	15610	15550	10695
492	20240514	112200	29741838780	15550	15570	15570	15550	2395
493	20240514	112100	29704573950	15560	15580	15580	15560	2476
494	20240514	112000	29666014540	15580	15580	15600	15570	5927
495	20240514	111900	29573651610	15580	15540	15590	15520	9782
496	20240514	111800	29421473460	15540	15540	15550	15520	2452
497	20240514	111700	29383385120	15540	15490	15550	15490	2468
498	20240514	111600	29345080800	15490	15500	15500	15470	2308
499	20240514	111500	29309326010	15500	15550	15560	15500	2602
500	20240514	111400	29268907860	15550	15550	15560	15540	3292
501	20240514	111300	29217709040	15540	15500	15550	15470	9519
502	20240514	111200	29070050910	15500	15530	15540	15500	3119
503	20240514	111100	29021634470	15520	15510	15560	15510	8027
504	20240514	111000	28896896330	15520	15480	15540	15470	13169
505	20240514	110900	28692696000	15470	15440	15480	15430	3727
506	20240514	110800	28635058840	15440	15440	15450	15440	1012
507	20240514	110700	28619429530	15440	15410	15440	15390	1418
508	20240514	110600	28597567190	15410	15310	15410	15310	1919
509	20240514	110500	28568041940	15300	15260	15320	15250	2827
510	20240514	110400	28524792240	15250	15360	15360	15250	4484
511	20240514	110300	28456173170	15350	15400	15400	15350	2972
512	20240514	110200	28410464090	15400	15400	15410	15390	703
513	20240514	110100	28399637750	15410	15390	15420	15380	476
514	20240514	110000	28392306040	15380	15360	15460	15350	3772
515	20240514	105900	28334213240	15360	15400	15420	15350	2601
516	20240514	105800	28294199400	15400	15430	15440	15380	3495
517	20240514	105700	28240366600	15430	15450	15470	15430	1232
518	20240514	105600	28221329510	15450	15470	15480	15450	4517
519	20240514	105500	28151495920	15470	15510	15510	15460	5701
520	20240514	105400	28063211030	15500	15530	15560	15480	8916
521	20240514	105300	27924906560	15530	15580	15590	15480	16198
522	20240514	105200	27673279820	15600	15380	15620	15380	27083
523	20240514	105100	27253637370	15390	15360	15420	15340	6848
524	20240514	105000	27148282990	15360	15370	15410	15340	9183
525	20240514	104900	27007096840	15370	15230	15370	15210	19544
526	20240514	104800	26708611820	15230	15230	15240	15230	683
527	20240514	104700	26698209690	15230	15250	15250	15210	2785
528	20240514	104600	26655816900	15250	15280	15280	15240	2120
529	20240514	104500	26623464200	15280	15270	15290	15260	2279
530	20240514	104400	26588659940	15270	15240	15280	15230	2161
531	20240514	104300	26555694730	15220	15220	15250	15220	4537
532	20240514	104200	26486599970	15220	15190	15220	15160	2384
533	20240514	104100	26450375250	15160	15190	15200	15150	9258
534	20240514	104000	26309942210	15180	15210	15210	15170	12995
535	20240514	103900	26112615470	15210	15260	15270	15210	7749
536	20240514	103800	25994669600	15270	15280	15280	15240	3258
537	20240514	103700	25944955060	15280	15290	15290	15260	1564
538	20240514	103600	25921058470	15270	15250	15290	15230	5496
539	20240514	103500	25837227790	15250	15270	15270	15250	6290
540	20240514	103400	25741265900	15280	15330	15330	15260	3921
541	20240514	103300	25681315760	15300	15320	15340	15270	8642
542	20240514	103200	25549215770	15290	15290	15330	15260	11955
543	20240514	103100	25366399750	15290	15340	15340	15280	9416
544	20240514	103000	25222304780	15330	15330	15340	15330	2026
545	20240514	102900	25191238080	15330	15310	15370	15300	2177
546	20240514	102800	25157826920	15310	15360	15360	15290	23379
547	20240514	102700	24799814860	15380	15410	15430	15360	3959
548	20240514	102600	24738884480	15420	15430	15430	15420	1732
549	20240514	102500	24712169760	15420	15430	15470	15410	4978
550	20240514	102400	24635369530	15420	15490	15500	15400	9188
551	20240514	102300	24493515490	15490	15390	15490	15380	7205
552	20240514	102200	24382389220	15390	15410	15420	15390	1869
553	20240514	102100	24353600120	15420	15400	15430	15400	2004
554	20240514	102000	24322720840	15400	15430	15460	15390	7550
555	20240514	101900	24206371240	15430	15460	15470	15400	13975
556	20240514	101800	23990793530	15460	15470	15490	15430	3263
557	20240514	101700	23940335910	15460	15510	15510	15440	10481
558	20240514	101600	23778194550	15510	15620	15620	15510	9711
559	20240514	101500	23626945770	15620	15640	15650	15620	7182
560	20240514	101400	23514667530	15630	15600	15630	15560	13701
561	20240514	101300	23300837290	15600	15570	15600	15550	9703
562	20240514	101200	23149766540	15560	15570	15580	15550	7549
563	20240514	101100	23032246640	15570	15530	15570	15510	7020
564	20240514	101000	22923169170	15540	15470	15540	15470	4765
565	20240514	100900	22849266960	15470	15530	15530	15450	7516
566	20240514	100800	22732863050	15520	15410	15540	15410	11484
567	20240514	100700	22554997400	15420	15390	15450	15390	9686
568	20240514	100600	22405533900	15400	15340	15400	15320	6492
569	20240514	100500	22305881940	15340	15350	15350	15300	7182
570	20240514	100400	22195885590	15350	15330	15380	15260	21474
571	20240514	100300	21867078510	15330	15410	15420	15330	10692
572	20240514	100200	21702838710	15420	15450	15460	15340	19699
573	20240514	100100	21399540890	15450	15550	15570	15450	7824
574	20240514	100000	21278171550	15560	15530	15600	15530	15960
575	20240514	095900	21029699350	15530	15520	15530	15490	5288
576	20240514	095800	20947720280	15520	15450	15530	15390	22851
577	20240514	095700	20594874460	15430	15530	15540	15420	28394
578	20240514	095600	20155764550	15530	15520	15560	15490	19785
579	20240514	095500	19848540210	15540	15620	15630	15500	27638
580	20240514	095400	19418272510	15610	15620	15680	15600	11653
581	20240514	095300	19236076460	15610	15650	15710	15580	24016
582	20240514	095200	18859822680	15650	15700	15760	15630	46109
583	20240514	095100	18135715780	15710	15600	15830	15600	91704
584	20240514	095000	16695096150	15590	15540	15610	15540	28035
585	20240514	094900	16258316500	15540	15650	15690	15530	78435
586	20240514	094800	15032676270	15650	15570	15650	15470	49062
587	20240514	094700	14268766510	15650	15650	15650	15650	0
588	20240514	094600	14268766510	15650	15570	15650	15570	21637
589	20240514	094500	13931017410	15580	15360	15580	15350	54400
590	20240514	094400	13089301620	15360	15350	15390	15340	11300
591	20240514	094300	12915675170	15350	15370	15370	15200	23090
592	20240514	094200	12562394550	15380	15430	15440	15360	17869
593	20240514	094100	12287315580	15440	15380	15450	15370	18758
594	20240514	094000	11998017990	15380	15410	15410	15280	39376
595	20240514	093900	11392830410	15400	15460	15490	15380	39313
596	20240514	093800	10785592070	15470	15190	15470	15180	78623
597	20240514	093700	9580099210	15180	15140	15190	15130	15009
598	20240514	093600	9352558850	15140	15210	15210	15140	12507
599	20240514	093500	9162650470	15200	15260	15260	15190	33193
600	20240514	093400	8657166580	15250	15160	15260	15140	42955
601	20240514	093300	8004216570	15160	15030	15180	15020	35067
602	20240514	093200	7474889330	15040	14910	15040	14870	18469
603	20240514	093100	7198493920	14910	14880	14910	14860	2959
604	20240514	093000	7154447290	14870	14890	14930	14870	4934
605	20240514	092900	7080916680	14890	14850	14920	14850	10960
606	20240514	092800	6917808530	14850	14800	14860	14790	7794
607	20240514	092700	6802248060	14800	14910	14920	14780	14371
608	20240514	092600	6588935340	14910	14920	14940	14840	12037
609	20240514	092500	6409707150	14920	14940	14960	14910	7932
610	20240514	092400	6291223980	14940	15000	15010	14940	15926
611	20240514	092300	6052530520	14980	14920	14990	14900	7734
612	20240514	092200	5936992450	14920	15020	15030	14910	7872
613	20240514	092100	5819359800	15040	14950	15090	14920	33751
614	20240514	092000	5313253170	14940	14970	14990	14900	28060
615	20240514	091900	4894258570	14990	14860	15000	14860	44477
616	20240514	091800	4230031230	14870	14810	14870	14800	17849
617	20240514	091700	3965063870	14810	14750	14810	14750	27502
618	20240514	091600	3558630870	14750	14660	14770	14650	29610
619	20240514	091500	3122854880	14650	14680	14690	14650	16012
620	20240514	091400	2887924770	14680	14640	14690	14610	23672
621	20240514	091300	2540890680	14630	14600	14650	14550	7357
622	20240514	091200	2433435820	14560	14540	14660	14540	28749
623	20240514	091100	2013647100	14550	14510	14560	14480	9401
624	20240514	091000	1876984200	14510	14550	14550	14500	10187
625	20240514	090900	1728879350	14550	14430	14570	14430	22986
626	20240514	090800	1395259050	14440	14440	14450	14430	5461
627	20240514	090700	1316415600	14440	14460	14490	14440	16817
628	20240514	090600	1073203800	14460	14400	14470	14400	10909
629	20240514	090500	915596420	14400	14340	14400	14330	15302
630	20240514	090400	695548710	14330	14350	14360	14310	7690
631	20240514	090300	585297500	14350	14360	14360	14320	6877
632	20240514	090200	486696300	14370	14310	14390	14310	8791
633	20240514	090100	360525200	14310	14290	14350	14250	10099
634	20240514	090000	216163280	14290	14230	14320	14230	15162