KissMeData/003540/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	184000	812599220	15710	15710	15710	15710	1225
3	20240508	183900	812599220	15710	15710	15710	15710	0
4	20240508	183800	812599220	15710	15710	15710	15710	0
5	20240508	183700	812599220	15710	15710	15710	15710	0
6	20240508	183600	812599220	15710	15710	15710	15710	0
7	20240508	183500	812599220	15710	15710	15710	15710	0
8	20240508	183400	812599220	15710	15710	15710	15710	0
9	20240508	183300	812599220	15710	15710	15710	15710	0
10	20240508	183200	812599220	15710	15710	15710	15710	0
11	20240508	183100	812599220	15710	15710	15710	15710	0
12	20240508	183000	812599220	15710	15710	15710	15710	0
13	20240508	182900	812599220	15710	15710	15710	15710	0
14	20240508	182800	812599220	15710	15710	15710	15710	0
15	20240508	182700	812599220	15710	15710	15710	15710	0
16	20240508	182600	812599220	15710	15710	15710	15710	0
17	20240508	182500	812599220	15710	15710	15710	15710	0
18	20240508	182400	812599220	15710	15710	15710	15710	0
19	20240508	182300	812599220	15710	15710	15710	15710	0
20	20240508	182200	812599220	15710	15710	15710	15710	0
21	20240508	182100	812599220	15710	15710	15710	15710	0
22	20240508	182000	812599220	15710	15710	15710	15710	0
23	20240508	181900	812599220	15710	15710	15710	15710	0
24	20240508	181800	812599220	15710	15710	15710	15710	0
25	20240508	181700	812599220	15710	15710	15710	15710	0
26	20240508	181600	812599220	15710	15710	15710	15710	0
27	20240508	181500	812599220	15710	15710	15710	15710	0
28	20240508	181400	812599220	15710	15710	15710	15710	0
29	20240508	181300	812599220	15710	15710	15710	15710	0
30	20240508	181200	812599220	15710	15710	15710	15710	0
31	20240508	181100	812599220	15710	15710	15710	15710	0
32	20240508	181000	812599220	15710	15710	15710	15710	1225
33	20240508	180900	812599220	15710	15710	15710	15710	0
34	20240508	180800	812599220	15710	15710	15710	15710	0
35	20240508	180700	812599220	15710	15710	15710	15710	0
36	20240508	180600	812599220	15710	15710	15710	15710	0
37	20240508	180500	812599220	15710	15710	15710	15710	0
38	20240508	180400	812599220	15710	15710	15710	15710	0
39	20240508	180300	812599220	15710	15710	15710	15710	0
40	20240508	180200	812599220	15710	15710	15710	15710	0
41	20240508	180100	812599220	15710	15710	15710	15710	0
42	20240508	180000	812599220	15710	15710	15710	15710	0
43	20240508	175900	812599220	15710	15710	15710	15710	0
44	20240508	175800	812599220	15710	15710	15710	15710	0
45	20240508	175700	812599220	15710	15710	15710	15710	0
46	20240508	175600	812599220	15710	15710	15710	15710	0
47	20240508	175500	812599220	15710	15710	15710	15710	0
48	20240508	175400	812599220	15710	15710	15710	15710	0
49	20240508	175300	812599220	15710	15710	15710	15710	0
50	20240508	175200	812599220	15710	15710	15710	15710	0
51	20240508	175100	812599220	15710	15710	15710	15710	0
52	20240508	175000	812599220	15710	15710	15710	15710	0
53	20240508	174900	812599220	15710	15710	15710	15710	0
54	20240508	174800	812599220	15710	15710	15710	15710	0
55	20240508	174700	812599220	15710	15710	15710	15710	0
56	20240508	174600	812599220	15710	15710	15710	15710	0
57	20240508	174500	812599220	15710	15710	15710	15710	0
58	20240508	174400	812599220	15710	15710	15710	15710	0
59	20240508	174300	812599220	15710	15710	15710	15710	0
60	20240508	174200	812599220	15710	15710	15710	15710	0
61	20240508	174100	812599220	15710	15710	15710	15710	0
62	20240508	174000	812599220	15710	15710	15710	15710	1225
63	20240508	173900	812599220	15710	15710	15710	15710	0
64	20240508	173800	812599220	15710	15710	15710	15710	0
65	20240508	173700	812599220	15710	15710	15710	15710	0
66	20240508	173600	812599220	15710	15710	15710	15710	0
67	20240508	173500	812599220	15710	15710	15710	15710	0
68	20240508	173400	812599220	15710	15710	15710	15710	0
69	20240508	173300	812599220	15710	15710	15710	15710	0
70	20240508	173200	812599220	15710	15710	15710	15710	0
71	20240508	173100	812599220	15710	15710	15710	15710	0
72	20240508	173000	812599220	15710	15710	15710	15710	0
73	20240508	172900	812599220	15710	15710	15710	15710	0
74	20240508	172800	812599220	15710	15710	15710	15710	0
75	20240508	172700	812599220	15710	15710	15710	15710	0
76	20240508	172600	812599220	15710	15710	15710	15710	0
77	20240508	172500	812599220	15710	15710	15710	15710	0
78	20240508	172400	812599220	15710	15710	15710	15710	0
79	20240508	172300	812599220	15710	15710	15710	15710	0
80	20240508	172200	812599220	15710	15710	15710	15710	0
81	20240508	172100	812599220	15710	15710	15710	15710	0
82	20240508	172000	812599220	15710	15710	15710	15710	0
83	20240508	171900	812599220	15710	15710	15710	15710	0
84	20240508	171800	812599220	15710	15710	15710	15710	0
85	20240508	171700	812599220	15710	15710	15710	15710	0
86	20240508	171600	812599220	15710	15710	15710	15710	0
87	20240508	171500	812599220	15710	15710	15710	15710	0
88	20240508	171400	812599220	15710	15710	15710	15710	0
89	20240508	171300	812599220	15710	15710	15710	15710	0
90	20240508	171200	812599220	15710	15710	15710	15710	0
91	20240508	171100	812599220	15710	15710	15710	15710	0
92	20240508	171000	812599220	15710	15710	15710	15710	1225
93	20240508	170900	812599220	15710	15710	15710	15710	0
94	20240508	170800	812599220	15710	15710	15710	15710	0
95	20240508	170700	812599220	15710	15710	15710	15710	0
96	20240508	170600	812599220	15710	15710	15710	15710	0
97	20240508	170500	812599220	15710	15710	15710	15710	0
98	20240508	170400	812599220	15710	15710	15710	15710	0
99	20240508	170300	812599220	15710	15710	15710	15710	0
100	20240508	170200	812599220	15710	15710	15710	15710	0
101	20240508	170100	812599220	15710	15710	15710	15710	0
102	20240508	170000	812599220	15710	15710	15710	15710	0
103	20240508	165900	812599220	15710	15710	15710	15710	0
104	20240508	165800	812599220	15710	15710	15710	15710	0
105	20240508	165700	812599220	15710	15710	15710	15710	0
106	20240508	165600	812599220	15710	15710	15710	15710	0
107	20240508	165500	812599220	15710	15710	15710	15710	0
108	20240508	165400	812599220	15710	15710	15710	15710	0
109	20240508	165300	812599220	15710	15710	15710	15710	0
110	20240508	165200	812599220	15710	15710	15710	15710	0
111	20240508	165100	812599220	15710	15710	15710	15710	0
112	20240508	165000	812599220	15710	15710	15710	15710	0
113	20240508	164900	812599220	15710	15710	15710	15710	0
114	20240508	164800	812599220	15710	15710	15710	15710	0
115	20240508	164700	812599220	15710	15710	15710	15710	0
116	20240508	164600	812599220	15710	15710	15710	15710	0
117	20240508	164500	812599220	15710	15710	15710	15710	0
118	20240508	164400	812599220	15710	15710	15710	15710	0
119	20240508	164300	812599220	15710	15710	15710	15710	0
120	20240508	164200	812599220	15710	15710	15710	15710	0
121	20240508	164100	812599220	15710	15710	15710	15710	0
122	20240508	164000	812599220	15710	15710	15710	15710	1225
123	20240508	163900	812599220	15710	15710	15710	15710	0
124	20240508	163800	812599220	15710	15710	15710	15710	0
125	20240508	163700	812599220	15710	15710	15710	15710	0
126	20240508	163600	812599220	15710	15710	15710	15710	0
127	20240508	163500	812599220	15710	15710	15710	15710	0
128	20240508	163400	812599220	15710	15710	15710	15710	0
129	20240508	163300	812599220	15710	15710	15710	15710	0
130	20240508	163200	812599220	15710	15710	15710	15710	0
131	20240508	163100	812599220	15710	15710	15710	15710	0
132	20240508	163000	812599220	15710	15710	15710	15710	0
133	20240508	162900	812599220	15710	15710	15710	15710	0
134	20240508	162800	812599220	15710	15710	15710	15710	0
135	20240508	162700	812599220	15710	15710	15710	15710	0
136	20240508	162600	812599220	15710	15710	15710	15710	0
137	20240508	162500	812599220	15710	15710	15710	15710	0
138	20240508	162400	812599220	15710	15710	15710	15710	0
139	20240508	162300	812599220	15710	15710	15710	15710	0
140	20240508	162200	812599220	15710	15710	15710	15710	0
141	20240508	162100	812599220	15710	15710	15710	15710	0
142	20240508	162000	812599220	15710	15710	15710	15710	0
143	20240508	161900	812599220	15710	15710	15710	15710	0
144	20240508	161800	812599220	15710	15710	15710	15710	0
145	20240508	161700	812599220	15710	15710	15710	15710	0
146	20240508	161600	812599220	15710	15710	15710	15710	0
147	20240508	161500	812599220	15710	15710	15710	15710	0
148	20240508	161400	812599220	15710	15710	15710	15710	0
149	20240508	161300	812599220	15710	15710	15710	15710	0
150	20240508	161200	812599220	15710	15710	15710	15710	0
151	20240508	161100	812599220	15710	15710	15710	15710	0
152	20240508	161000	812599220	15710	15710	15710	15710	1225
153	20240508	160900	812599220	15710	15710	15710	15710	0
154	20240508	160800	812599220	15710	15710	15710	15710	0
155	20240508	160700	812599220	15710	15710	15710	15710	0
156	20240508	160600	812599220	15710	15710	15710	15710	0
157	20240508	160500	812599220	15710	15710	15710	15710	0
158	20240508	160400	812599220	15710	15710	15710	15710	0
159	20240508	160300	812599220	15710	15710	15710	15710	0
160	20240508	160200	812599220	15710	15710	15710	15710	0
161	20240508	160100	812599220	15710	15710	15710	15710	0
162	20240508	160000	812599220	15710	15710	15710	15710	0
163	20240508	155900	812599220	15710	15710	15710	15710	0
164	20240508	155800	812599220	15710	15710	15710	15710	0
165	20240508	155700	812599220	15710	15710	15710	15710	0
166	20240508	155600	812599220	15710	15710	15710	15710	0
167	20240508	155500	812599220	15710	15710	15710	15710	0
168	20240508	155400	812599220	15710	15710	15710	15710	0
169	20240508	155300	812599220	15710	15710	15710	15710	0
170	20240508	155200	812599220	15710	15710	15710	15710	0
171	20240508	155100	812599220	15710	15710	15710	15710	0
172	20240508	155000	812599220	15710	15710	15710	15710	0
173	20240508	154900	812599220	15710	15710	15710	15710	0
174	20240508	154800	812599220	15710	15710	15710	15710	0
175	20240508	154700	812599220	15710	15710	15710	15710	0
176	20240508	154600	812599220	15710	15710	15710	15710	0
177	20240508	154500	812599220	15710	15710	15710	15710	0
178	20240508	154400	812599220	15710	15710	15710	15710	0
179	20240508	154300	812599220	15710	15710	15710	15710	0
180	20240508	154200	812599220	15710	15710	15710	15710	0
181	20240508	154100	812599220	15710	15710	15710	15710	0
182	20240508	154000	812599220	15710	15710	15710	15710	1225
183	20240508	153900	812599220	15710	15710	15710	15710	0
184	20240508	153800	812599220	15710	15710	15710	15710	0
185	20240508	153700	812599220	15710	15710	15710	15710	0
186	20240508	153600	812599220	15710	15710	15710	15710	0
187	20240508	153500	812599220	15710	15710	15710	15710	0
188	20240508	153400	812599220	15710	15710	15710	15710	0
189	20240508	153300	812599220	15710	15710	15710	15710	0
190	20240508	153200	812599220	15710	15710	15710	15710	0
191	20240508	153100	812599220	15710	15710	15710	15710	0
192	20240508	153000	812599220	15710	15710	15710	15710	1225
193	20240508	152900	793354470	15710	15710	15710	15710	0
194	20240508	152800	793354470	15710	15710	15710	15710	0
195	20240508	152700	793354470	15710	15710	15710	15710	0
196	20240508	152600	793354470	15710	15710	15710	15710	0
197	20240508	152500	793354470	15710	15710	15710	15710	0
198	20240508	152400	793354470	15710	15710	15710	15710	0
199	20240508	152300	793354470	15710	15710	15710	15710	0
200	20240508	152200	793354470	15710	15710	15710	15710	0
201	20240508	152100	793354470	15710	15710	15710	15710	0
202	20240508	152000	793354470	15710	15710	15710	15710	0
203	20240508	151900	793354470	15710	15680	15710	15660	88
204	20240508	151800	791972290	15710	15700	15710	15680	62
205	20240508	151700	790998920	15700	15690	15700	15680	129
206	20240508	151600	788973750	15690	15690	15690	15690	51
207	20240508	151500	788173560	15700	15680	15700	15680	65
208	20240508	151400	787153190	15690	15690	15690	15690	98
209	20240508	151300	785615570	15680	15690	15690	15680	71
210	20240508	151200	784501610	15690	15690	15690	15690	26
211	20240508	151100	784093670	15680	15680	15690	15680	100
212	20240508	151000	782525310	15680	15690	15690	15680	66
213	20240508	150900	781490170	15690	15690	15690	15690	51
214	20240508	150800	780689980	15680	15690	15690	15680	37
215	20240508	150700	780109560	15690	15690	15690	15690	71
216	20240508	150600	778995570	15680	15680	15680	15680	10
217	20240508	150500	778838770	15680	15690	15690	15680	47
218	20240508	150400	778101450	15690	15690	15690	15690	26
219	20240508	150300	777693510	15690	15690	15690	15680	38
220	20240508	150200	777097400	15690	15690	15690	15690	55
221	20240508	150100	776234450	15690	15690	15690	15690	61
222	20240508	150000	775277360	15680	15680	15690	15680	30
223	20240508	145900	774806700	15680	15690	15690	15680	39
224	20240508	145800	774194810	15690	15680	15690	15680	3
225	20240508	145700	774147750	15690	15690	15690	15690	77
226	20240508	145600	772939620	15700	15690	15700	15690	153
227	20240508	145500	770538610	15690	15690	15690	15690	134
228	20240508	145400	768436150	15700	15690	15700	15690	27
229	20240508	145300	768012420	15690	15690	15690	15690	0
230	20240508	145200	768012420	15690	15700	15700	15690	79
231	20240508	145100	766772150	15680	15680	15680	15680	10
232	20240508	145000	766615350	15690	15690	15690	15690	26
233	20240508	144900	766207410	15690	15690	15700	15690	67
234	20240508	144800	765156000	15690	15700	15700	15690	1121
235	20240508	144700	747560290	15710	15710	15710	15710	81
236	20240508	144600	746287780	15710	15710	15710	15710	64
237	20240508	144500	745282340	15710	15710	15710	15700	147
238	20240508	144400	742974110	15710	15700	15710	15700	52
239	20240508	144300	742157210	15720	15700	15720	15700	76
240	20240508	144200	740962840	15710	15710	15710	15710	142
241	20240508	144100	738732020	15720	15720	15720	15720	0
242	20240508	144000	738732020	15720	15720	15720	15720	72
243	20240508	143900	737600180	15710	15710	15710	15710	50
244	20240508	143800	736814680	15710	15700	15710	15700	118
245	20240508	143700	734961130	15710	15690	15710	15690	44
246	20240508	143600	734270250	15690	15690	15690	15690	18
247	20240508	143500	733987830	15710	15710	15710	15700	176
248	20240508	143400	731223280	15710	15710	15710	15710	48
249	20240508	143300	730469200	15710	15710	15710	15710	86
250	20240508	143200	729118140	15710	15710	15710	15710	2
251	20240508	143100	729086720	15700	15700	15700	15700	26
252	20240508	143000	728678520	15700	15710	15710	15700	651
253	20240508	142900	718451820	15700	15700	15700	15700	31
254	20240508	142800	717965120	15690	15710	15710	15690	30
255	20240508	142700	717493900	15690	15690	15690	15690	123
256	20240508	142600	715564030	15690	15690	15710	15690	2567
257	20240508	142500	675286750	15690	15690	15690	15690	500
258	20240508	142400	667441750	15690	15700	15700	15690	82
259	20240508	142300	666154360	15700	15700	15700	15700	147
260	20240508	142200	663846460	15700	15700	15700	15700	145
261	20240508	142100	661569960	15700	15710	15710	15700	131
262	20240508	142000	659512470	15710	15710	15710	15710	14
263	20240508	141900	659292530	15710	15690	15710	15690	379
264	20240508	141800	653342870	15690	15690	15690	15690	26
265	20240508	141700	652934930	15680	15680	15680	15680	0
266	20240508	141600	652934930	15680	15680	15680	15680	1
267	20240508	141500	652919250	15690	15690	15690	15690	26
268	20240508	141400	652511310	15690	15690	15690	15690	27
269	20240508	141300	652087680	15680	15680	15680	15680	309
270	20240508	141200	647242560	15680	15690	15690	15680	27
271	20240508	141100	646818940	15690	15690	15690	15690	0
272	20240508	141000	646818940	15690	15690	15690	15690	27
273	20240508	140900	646395310	15690	15690	15690	15690	201
274	20240508	140800	643241620	15690	15690	15690	15690	26
275	20240508	140700	642833680	15690	15690	15700	15690	329
276	20240508	140600	637671650	15700	15690	15700	15690	26
277	20240508	140500	637263550	15700	15700	15700	15700	26
278	20240508	140400	636855350	15700	15700	15700	15700	0
279	20240508	140300	636855350	15700	15700	15700	15700	126
280	20240508	140200	634877150	15700	15710	15710	15700	218
281	20240508	140100	631452650	15720	15720	15720	15720	26
282	20240508	140000	631043930	15730	15720	15730	15720	126
283	20240508	135900	629062210	15720	15720	15720	15720	0
284	20240508	135800	629062210	15720	15720	15730	15720	160
285	20240508	135700	626546480	15720	15690	15740	15690	890
286	20240508	135600	612565420	15690	15670	15690	15660	637
287	20240508	135500	602576730	15660	15640	15660	15640	726
288	20240508	135400	591216280	15640	15640	15640	15640	26
289	20240508	135300	590809640	15640	15640	15640	15640	28
290	20240508	135200	590371720	15640	15640	15640	15640	30
291	20240508	135100	589902520	15630	15620	15640	15620	779
292	20240508	135000	577726530	15600	15640	15640	15600	1422
293	20240508	134900	555522940	15640	15640	15640	15640	0
294	20240508	134800	555522940	15640	15640	15640	15640	2
295	20240508	134700	555491660	15640	15640	15640	15640	49
296	20240508	134600	554725300	15640	15630	15640	15630	36
297	20240508	134500	554162270	15630	15630	15630	15630	0
298	20240508	134400	554162270	15630	15630	15630	15630	335
299	20240508	134300	548926220	15630	15630	15630	15630	1
300	20240508	134200	548910590	15630	15630	15630	15630	32
301	20240508	134100	548410430	15620	15620	15620	15620	0
302	20240508	134000	548410430	15620	15630	15630	15620	95
303	20240508	133900	546925590	15630	15630	15630	15630	2
304	20240508	133800	546894330	15630	15630	15630	15630	0
305	20240508	133700	546894330	15630	15620	15630	15620	85
306	20240508	133600	545565790	15630	15630	15630	15630	0
307	20240508	133500	545565790	15630	15630	15630	15630	10
308	20240508	133400	545409490	15630	15630	15630	15630	0
309	20240508	133300	545409490	15630	15630	15630	15630	0
310	20240508	133200	545409490	15630	15630	15630	15630	2
311	20240508	133100	545378230	15630	15630	15630	15630	41
312	20240508	133000	544737400	15620	15620	15620	15620	6
313	20240508	132900	544643680	15630	15630	15630	15630	50
314	20240508	132800	543862180	15630	15630	15630	15630	1
315	20240508	132700	543846550	15640	15640	15640	15640	0
316	20240508	132600	543846550	15640	15640	15640	15640	46
317	20240508	132500	543127110	15630	15630	15630	15630	0
318	20240508	132400	543127110	15630	15630	15630	15630	50
319	20240508	132300	542345610	15630	15630	15630	15630	121
320	20240508	132200	540454380	15630	15630	15630	15630	333
321	20240508	132100	535249590	15630	15630	15640	15630	448
322	20240508	132000	528246920	15630	15630	15630	15630	1
323	20240508	131900	528231290	15630	15630	15630	15630	7
324	20240508	131800	528121880	15630	15630	15630	15630	0
325	20240508	131700	528121880	15630	15630	15630	15630	0
326	20240508	131600	528121880	15630	15620	15630	15620	303
327	20240508	131500	523386000	15620	15620	15620	15620	465
328	20240508	131400	516122700	15620	15620	15620	15620	0
329	20240508	131300	516122700	15620	15610	15620	15610	51
330	20240508	131200	515326110	15610	15620	15620	15610	52
331	20240508	131100	514513890	15610	15610	15610	15610	0
332	20240508	131000	514513890	15610	15620	15620	15610	14
333	20240508	130900	514295240	15620	15620	15620	15620	15
334	20240508	130800	514060940	15620	15610	15620	15610	13
335	20240508	130700	513857910	15610	15610	15610	15610	0
336	20240508	130600	513857910	15610	15610	15610	15610	0
337	20240508	130500	513857910	15610	15610	15610	15610	1
338	20240508	130400	513842300	15610	15620	15620	15610	103
339	20240508	130300	512233940	15620	15620	15620	15620	22
340	20240508	130200	511890300	15610	15610	15610	15610	0
341	20240508	130100	511890300	15610	15610	15610	15610	2
342	20240508	130000	511859080	15610	15610	15610	15610	12
343	20240508	125900	511671760	15610	15610	15610	15610	20
344	20240508	125800	511359560	15610	15610	15610	15610	3
345	20240508	125700	511312730	15610	15610	15610	15610	0
346	20240508	125600	511312730	15610	15610	15610	15610	3
347	20240508	125500	511265900	15610	15610	15610	15610	100
348	20240508	125400	509704900	15610	15610	15610	15610	1
349	20240508	125300	509689290	15610	15610	15610	15610	288
350	20240508	125200	505193610	15620	15620	15620	15620	0
351	20240508	125100	505193610	15620	15610	15620	15610	11
352	20240508	125000	505021800	15610	15610	15610	15610	0
353	20240508	124900	505021800	15610	15610	15610	15610	21
354	20240508	124800	504693990	15620	15620	15620	15610	53
355	20240508	124700	503866140	15620	15620	15620	15620	0
356	20240508	124600	503866140	15620	15620	15620	15620	0
357	20240508	124500	503866140	15620	15610	15620	15610	48
358	20240508	124400	503116740	15620	15620	15620	15620	1
359	20240508	124300	503101120	15620	15620	15620	15620	4
360	20240508	124200	503038640	15610	15630	15630	15610	331
361	20240508	124100	497870590	15620	15620	15620	15620	200
362	20240508	124000	494746590	15630	15630	15630	15630	12
363	20240508	123900	494559030	15620	15620	15620	15620	3
364	20240508	123800	494512170	15620	15620	15620	15620	0
365	20240508	123700	494512170	15620	15620	15620	15620	50
366	20240508	123600	493731170	15620	15620	15620	15620	0
367	20240508	123500	493731170	15620	15620	15620	15620	104
368	20240508	123400	492106690	15620	15620	15620	15620	50
369	20240508	123300	491325690	15620	15620	15620	15620	3
370	20240508	123200	491278830	15630	15630	15630	15630	74
371	20240508	123100	490122210	15630	15630	15630	15630	0
372	20240508	123000	490122210	15630	15630	15630	15630	0
373	20240508	122900	490122210	15630	15630	15630	15630	130
374	20240508	122800	488090310	15620	15620	15620	15620	0
375	20240508	122700	488090310	15620	15620	15620	15620	100
376	20240508	122600	486528310	15620	15620	15620	15620	2
377	20240508	122500	486497070	15620	15630	15630	15620	71
378	20240508	122400	485387370	15630	15630	15630	15630	0
379	20240508	122300	485387370	15630	15630	15630	15630	0
380	20240508	122200	485387370	15630	15630	15630	15630	54
381	20240508	122100	484543350	15620	15620	15620	15620	20
382	20240508	122000	484230950	15620	15620	15620	15620	0
383	20240508	121900	484230950	15620	15620	15620	15620	0
384	20240508	121800	484230950	15620	15620	15620	15620	0
385	20240508	121700	484230950	15620	15620	15620	15620	0
386	20240508	121600	484230950	15620	15620	15620	15620	721
387	20240508	121500	472968930	15620	15620	15620	15620	0
388	20240508	121400	472968930	15620	15620	15620	15620	0
389	20240508	121300	472968930	15620	15620	15620	15620	0
390	20240508	121200	472968930	15620	15620	15620	15620	127
391	20240508	121100	470985190	15620	15620	15620	15620	282
392	20240508	121000	466580350	15620	15620	15620	15620	24
393	20240508	120900	466205470	15620	15620	15620	15620	38
394	20240508	120800	465611910	15620	15620	15620	15620	0
395	20240508	120700	465611910	15620	15620	15620	15620	671
396	20240508	120600	455130890	15620	15610	15620	15610	1012
397	20240508	120500	439330680	15610	15610	15610	15610	0
398	20240508	120400	439330680	15610	15610	15610	15610	0
399	20240508	120300	439330680	15610	15610	15610	15610	2
400	20240508	120200	439299460	15620	15620	15620	15620	3
401	20240508	120100	439252600	15610	15600	15610	15600	57
402	20240508	120000	438362930	15600	15600	15600	15600	0
403	20240508	115900	438362930	15600	15600	15600	15600	70
404	20240508	115800	437270930	15620	15620	15620	15620	46
405	20240508	115700	436552410	15610	15610	15610	15610	1
406	20240508	115600	436536800	15610	15610	15610	15610	240
407	20240508	115500	432790400	15610	15610	15610	15610	0
408	20240508	115400	432790400	15610	15600	15610	15600	88
409	20240508	115300	431417020	15610	15610	15610	15610	10
410	20240508	115200	431260920	15610	15610	15610	15610	0
411	20240508	115100	431260920	15610	15610	15610	15610	46
412	20240508	115000	430542860	15610	15610	15610	15610	743
413	20240508	114900	418944630	15610	15610	15610	15610	0
414	20240508	114800	418944630	15610	15610	15610	15610	3
415	20240508	114700	418897800	15610	15610	15610	15610	0
416	20240508	114600	418897800	15610	15610	15610	15610	77
417	20240508	114500	417695830	15610	15600	15610	15600	49
418	20240508	114400	416931050	15600	15600	15600	15600	11
419	20240508	114300	416759450	15610	15610	15610	15610	0
420	20240508	114200	416759450	15610	15610	15610	15610	390
421	20240508	114100	410671550	15600	15600	15600	15600	1
422	20240508	114000	410655950	15600	15600	15600	15600	0
423	20240508	113900	410655950	15600	15600	15600	15600	3
424	20240508	113800	410609150	15600	15600	15600	15600	0
425	20240508	113700	410609150	15600	15600	15600	15600	196
426	20240508	113600	407551550	15600	15600	15600	15600	3
427	20240508	113500	407504750	15600	15600	15600	15600	0
428	20240508	113400	407504750	15600	15600	15600	15600	0
429	20240508	113300	407504750	15600	15610	15610	15600	205
430	20240508	113200	404304800	15610	15610	15610	15610	24
431	20240508	113100	403930160	15600	15600	15600	15600	0
432	20240508	113000	403930160	15600	15600	15600	15600	102
433	20240508	112900	402338960	15620	15610	15620	15610	151
434	20240508	112800	399980850	15610	15610	15610	15610	52
435	20240508	112700	399169130	15600	15600	15600	15600	0
436	20240508	112600	399169130	15600	15600	15600	15600	0
437	20240508	112500	399169130	15600	15600	15600	15600	0
438	20240508	112400	399169130	15600	15600	15600	15600	27
439	20240508	112300	398747930	15610	15610	15610	15610	1
440	20240508	112200	398732320	15610	15610	15620	15610	190
441	20240508	112100	395766400	15610	15610	15610	15610	0
442	20240508	112000	395766400	15610	15610	15610	15610	30
443	20240508	111900	395298100	15610	15610	15610	15610	0
444	20240508	111800	395298100	15610	15610	15610	15610	23
445	20240508	111700	394939070	15610	15610	15610	15610	50
446	20240508	111600	394158570	15600	15600	15600	15600	0
447	20240508	111500	394158570	15600	15600	15600	15600	330
448	20240508	111400	389010570	15600	15590	15600	15590	103
449	20240508	111300	387403800	15600	15600	15600	15600	23
450	20240508	111200	387045000	15600	15590	15600	15590	50
451	20240508	111100	386265450	15590	15590	15590	15590	0
452	20240508	111000	386265450	15590	15590	15590	15590	0
453	20240508	110900	386265450	15590	15590	15590	15590	0
454	20240508	110800	386265450	15590	15600	15600	15590	113
455	20240508	110700	384503680	15590	15580	15590	15580	113
456	20240508	110600	382742040	15590	15590	15590	15590	0
457	20240508	110500	382742040	15590	15600	15600	15590	52
458	20240508	110400	381931350	15600	15590	15600	15590	52
459	20240508	110300	381120160	15590	15590	15590	15590	0
460	20240508	110200	381120160	15590	15590	15590	15590	48
461	20240508	110100	380371840	15600	15600	15600	15600	0
462	20240508	110000	380371840	15600	15600	15600	15600	41
463	20240508	105900	379732240	15590	15600	15600	15590	22
464	20240508	105800	379389060	15580	15580	15580	15580	0
465	20240508	105700	379389060	15580	15580	15580	15580	0
466	20240508	105600	379389060	15580	15590	15590	15580	65
467	20240508	105500	378376250	15590	15580	15590	15580	364
468	20240508	105400	372705120	15570	15570	15570	15570	1
469	20240508	105300	372689550	15570	15570	15570	15570	3
470	20240508	105200	372642840	15590	15590	15590	15590	0
471	20240508	105100	372642840	15590	15570	15590	15560	1254
472	20240508	105000	353107820	15560	15570	15570	15560	300
473	20240508	104900	348438670	15580	15580	15580	15580	2
474	20240508	104800	348407510	15580	15580	15580	15580	74
475	20240508	104700	347254590	15580	15580	15580	15580	11
476	20240508	104600	347083210	15580	15580	15580	15580	90
477	20240508	104500	345681010	15580	15590	15590	15580	201
478	20240508	104400	342547430	15600	15600	15600	15600	0
479	20240508	104300	342547430	15600	15600	15600	15600	10
480	20240508	104200	342391430	15600	15600	15600	15600	20
481	20240508	104100	342079430	15590	15580	15590	15580	29
482	20240508	104000	341627350	15600	15600	15600	15600	0
483	20240508	103900	341627350	15600	15600	15600	15600	0
484	20240508	103800	341627350	15600	15600	15600	15600	38
485	20240508	103700	341034550	15600	15600	15600	15600	0
486	20240508	103600	341034550	15600	15590	15600	15590	129
487	20240508	103500	339023340	15590	15590	15590	15590	0
488	20240508	103400	339023340	15590	15590	15590	15590	54
489	20240508	103300	338181480	15590	15580	15590	15580	42
490	20240508	103200	337527000	15580	15580	15580	15580	1
491	20240508	103100	337511420	15580	15580	15580	15580	0
492	20240508	103000	337511420	15580	15580	15580	15580	17
493	20240508	102900	337246560	15580	15580	15580	15580	4
494	20240508	102800	337184240	15580	15570	15580	15570	120
495	20240508	102700	335315520	15570	15570	15570	15570	3
496	20240508	102600	335268810	15570	15570	15570	15570	15
497	20240508	102500	335035260	15570	15570	15570	15570	0
498	20240508	102400	335035260	15570	15570	15570	15570	1
499	20240508	102300	335019690	15570	15570	15570	15570	0
500	20240508	102200	335019690	15570	15570	15570	15570	3
501	20240508	102100	334972980	15580	15580	15580	15580	514
502	20240508	102000	326964860	15570	15570	15570	15570	0
503	20240508	101900	326964860	15570	15570	15570	15570	422
504	20240508	101800	320394320	15570	15580	15580	15570	46
505	20240508	101700	319678090	15570	15570	15570	15570	0
506	20240508	101600	319678090	15570	15570	15570	15570	3
507	20240508	101500	319631380	15570	15570	15570	15570	204
508	20240508	101400	316455100	15560	15570	15570	15560	835
509	20240508	101300	303454160	15570	15570	15570	15570	0
510	20240508	101200	303454160	15570	15580	15580	15570	145
511	20240508	101100	301196500	15570	15570	15570	15570	0
512	20240508	101000	301196500	15570	15570	15580	15570	58
513	20240508	100900	300293430	15570	15570	15570	15570	148
514	20240508	100800	297989070	15580	15580	15580	15580	1
515	20240508	100700	297973490	15580	15580	15580	15580	0
516	20240508	100600	297973490	15580	15580	15580	15570	6
517	20240508	100500	297880040	15580	15580	15580	15570	5
518	20240508	100400	297802150	15570	15570	15580	15570	4
519	20240508	100300	297739860	15570	15580	15580	15570	4
520	20240508	100200	297677570	15580	15580	15580	15580	2
521	20240508	100100	297646410	15580	15580	15580	15580	83
522	20240508	100000	296353270	15590	15590	15590	15590	0
523	20240508	095900	296353270	15590	15590	15590	15590	122
524	20240508	095800	294451290	15590	15590	15590	15590	0
525	20240508	095700	294451290	15590	15590	15590	15590	150
526	20240508	095600	292112790	15590	15590	15590	15590	3
527	20240508	095500	292066020	15590	15590	15590	15590	1
528	20240508	095400	292050430	15590	15590	15590	15590	0
529	20240508	095300	292050430	15590	15590	15590	15590	26
530	20240508	095200	291645090	15600	15600	15600	15600	6
531	20240508	095100	291551490	15600	15600	15600	15600	3
532	20240508	095000	291504690	15590	15590	15590	15590	80
533	20240508	094900	290257490	15590	15590	15590	15590	0
534	20240508	094800	290257490	15590	15590	15590	15590	3
535	20240508	094700	290210720	15600	15600	15600	15600	2
536	20240508	094600	290179520	15590	15590	15600	15590	81
537	20240508	094500	288916720	15600	15590	15600	15590	13
538	20240508	094400	288714020	15600	15590	15600	15590	4
539	20240508	094300	288651650	15600	15590	15600	15590	4
540	20240508	094200	288589260	15590	15580	15590	15580	431
541	20240508	094100	281874270	15580	15580	15580	15580	2
542	20240508	094000	281843110	15580	15580	15580	15580	12
543	20240508	093900	281656150	15580	15630	15630	15580	975
544	20240508	093800	266440890	15630	15640	15640	15630	409
545	20240508	093700	260046590	15630	15640	15640	15630	60
546	20240508	093600	259108320	15640	15620	15640	15620	941
547	20240508	093500	244403340	15600	15610	15620	15600	1531
548	20240508	093400	220514320	15620	15620	15630	15610	562
549	20240508	093300	211739230	15620	15620	15620	15620	494
550	20240508	093200	204022950	15620	15600	15620	15600	819
551	20240508	093100	191233500	15610	15600	15610	15600	662
552	20240508	093000	180905040	15600	15600	15600	15600	2
553	20240508	092900	180873840	15590	15580	15590	15580	213
554	20240508	092800	177555180	15580	15580	15580	15580	18
555	20240508	092700	177274740	15560	15580	15580	15560	262
556	20240508	092600	173192820	15560	15570	15580	15560	268
557	20240508	092500	169019850	15570	15580	15590	15570	947
558	20240508	092400	154267630	15580	15580	15580	15580	8
559	20240508	092300	154142990	15590	15580	15590	15580	14
560	20240508	092200	153924760	15580	15590	15590	15580	4
561	20240508	092100	153862420	15580	15600	15600	15580	305
562	20240508	092000	149104480	15600	15580	15600	15580	148
563	20240508	091900	146797620	15590	15590	15590	15590	29
564	20240508	091800	146345510	15590	15590	15590	15590	13
565	20240508	091700	146142840	15580	15580	15580	15580	31
566	20240508	091600	145659860	15560	15570	15570	15560	39
567	20240508	091500	145052640	15560	15610	15610	15560	1489
568	20240508	091400	121834700	15610	15610	15610	15610	279
569	20240508	091300	117479510	15620	15620	15620	15610	92
570	20240508	091200	116043260	15610	15590	15610	15590	345
571	20240508	091100	110661080	15600	15610	15610	15600	204
572	20240508	091000	107478650	15600	15610	15620	15600	270
573	20240508	090900	103263950	15600	15600	15610	15590	502
574	20240508	090800	95432600	15590	15590	15600	15590	820
575	20240508	090700	82647330	15590	15570	15600	15570	1179
576	20240508	090600	64265780	15560	15560	15570	15560	190
577	20240508	090500	61309290	15550	15500	15550	15490	553
578	20240508	090400	52718380	15530	15490	15530	15470	463
579	20240508	090300	45539350	15450	15430	15490	15430	67
580	20240508	090200	44502400	15430	15430	15430	15430	0
581	20240508	090100	44502400	15430	15380	15430	15380	232
582	20240508	090000	40929440	15380	15480	15500	15360	2648