KissMeData/003540/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	184000	1138821830	15880	15880	15880	15880	1460
3	20240510	183900	1138821830	15880	15880	15880	15880	0
4	20240510	183800	1138821830	15880	15880	15880	15880	0
5	20240510	183700	1138821830	15880	15880	15880	15880	0
6	20240510	183600	1138821830	15880	15880	15880	15880	0
7	20240510	183500	1138821830	15880	15880	15880	15880	0
8	20240510	183400	1138821830	15880	15880	15880	15880	0
9	20240510	183300	1138821830	15880	15880	15880	15880	0
10	20240510	183200	1138821830	15880	15880	15880	15880	0
11	20240510	183100	1138821830	15880	15880	15880	15880	0
12	20240510	183000	1138821830	15880	15880	15880	15880	0
13	20240510	182900	1138821830	15880	15880	15880	15880	0
14	20240510	182800	1138821830	15880	15880	15880	15880	0
15	20240510	182700	1138821830	15880	15880	15880	15880	0
16	20240510	182600	1138821830	15880	15880	15880	15880	0
17	20240510	182500	1138821830	15880	15880	15880	15880	0
18	20240510	182400	1138821830	15880	15880	15880	15880	0
19	20240510	182300	1138821830	15880	15880	15880	15880	0
20	20240510	182200	1138821830	15880	15880	15880	15880	0
21	20240510	182100	1138821830	15880	15880	15880	15880	0
22	20240510	182000	1138821830	15880	15880	15880	15880	0
23	20240510	181900	1138821830	15880	15880	15880	15880	0
24	20240510	181800	1138821830	15880	15880	15880	15880	0
25	20240510	181700	1138821830	15880	15880	15880	15880	0
26	20240510	181600	1138821830	15880	15880	15880	15880	0
27	20240510	181500	1138821830	15880	15880	15880	15880	0
28	20240510	181400	1138821830	15880	15880	15880	15880	0
29	20240510	181300	1138821830	15880	15880	15880	15880	0
30	20240510	181200	1138821830	15880	15880	15880	15880	0
31	20240510	181100	1138821830	15880	15880	15880	15880	0
32	20240510	181000	1138821830	15880	15880	15880	15880	1460
33	20240510	180900	1138821830	15880	15880	15880	15880	0
34	20240510	180800	1138821830	15880	15880	15880	15880	0
35	20240510	180700	1138821830	15880	15880	15880	15880	0
36	20240510	180600	1138821830	15880	15880	15880	15880	0
37	20240510	180500	1138821830	15880	15880	15880	15880	0
38	20240510	180400	1138821830	15880	15880	15880	15880	0
39	20240510	180300	1138821830	15880	15880	15880	15880	0
40	20240510	180200	1138821830	15880	15880	15880	15880	0
41	20240510	180100	1138821830	15880	15880	15880	15880	0
42	20240510	180000	1138821830	15880	15880	15880	15880	0
43	20240510	175900	1138821830	15880	15880	15880	15880	0
44	20240510	175800	1138821830	15880	15880	15880	15880	0
45	20240510	175700	1138821830	15880	15880	15880	15880	0
46	20240510	175600	1138821830	15880	15880	15880	15880	0
47	20240510	175500	1138821830	15880	15880	15880	15880	0
48	20240510	175400	1138821830	15880	15880	15880	15880	0
49	20240510	175300	1138821830	15880	15880	15880	15880	0
50	20240510	175200	1138821830	15880	15880	15880	15880	0
51	20240510	175100	1138821830	15880	15880	15880	15880	0
52	20240510	175000	1138821830	15880	15880	15880	15880	0
53	20240510	174900	1138821830	15880	15880	15880	15880	0
54	20240510	174800	1138821830	15880	15880	15880	15880	0
55	20240510	174700	1138821830	15880	15880	15880	15880	0
56	20240510	174600	1138821830	15880	15880	15880	15880	0
57	20240510	174500	1138821830	15880	15880	15880	15880	0
58	20240510	174400	1138821830	15880	15880	15880	15880	0
59	20240510	174300	1138821830	15880	15880	15880	15880	0
60	20240510	174200	1138821830	15880	15880	15880	15880	0
61	20240510	174100	1138821830	15880	15880	15880	15880	0
62	20240510	174000	1138821830	15880	15880	15880	15880	1460
63	20240510	173900	1138821830	15880	15880	15880	15880	0
64	20240510	173800	1138821830	15880	15880	15880	15880	0
65	20240510	173700	1138821830	15880	15880	15880	15880	0
66	20240510	173600	1138821830	15880	15880	15880	15880	0
67	20240510	173500	1138821830	15880	15880	15880	15880	0
68	20240510	173400	1138821830	15880	15880	15880	15880	0
69	20240510	173300	1138821830	15880	15880	15880	15880	0
70	20240510	173200	1138821830	15880	15880	15880	15880	0
71	20240510	173100	1138821830	15880	15880	15880	15880	0
72	20240510	173000	1138821830	15880	15880	15880	15880	0
73	20240510	172900	1138821830	15880	15880	15880	15880	0
74	20240510	172800	1138821830	15880	15880	15880	15880	0
75	20240510	172700	1138821830	15880	15880	15880	15880	0
76	20240510	172600	1138821830	15880	15880	15880	15880	0
77	20240510	172500	1138821830	15880	15880	15880	15880	0
78	20240510	172400	1138821830	15880	15880	15880	15880	0
79	20240510	172300	1138821830	15880	15880	15880	15880	0
80	20240510	172200	1138821830	15880	15880	15880	15880	0
81	20240510	172100	1138821830	15880	15880	15880	15880	0
82	20240510	172000	1138821830	15880	15880	15880	15880	0
83	20240510	171900	1138821830	15880	15880	15880	15880	0
84	20240510	171800	1138821830	15880	15880	15880	15880	0
85	20240510	171700	1138821830	15880	15880	15880	15880	0
86	20240510	171600	1138821830	15880	15880	15880	15880	0
87	20240510	171500	1138821830	15880	15880	15880	15880	0
88	20240510	171400	1138821830	15880	15880	15880	15880	0
89	20240510	171300	1138821830	15880	15880	15880	15880	0
90	20240510	171200	1138821830	15880	15880	15880	15880	0
91	20240510	171100	1138821830	15880	15880	15880	15880	0
92	20240510	171000	1138821830	15880	15880	15880	15880	1460
93	20240510	170900	1138821830	15880	15880	15880	15880	0
94	20240510	170800	1138821830	15880	15880	15880	15880	0
95	20240510	170700	1138821830	15880	15880	15880	15880	0
96	20240510	170600	1138821830	15880	15880	15880	15880	0
97	20240510	170500	1138821830	15880	15880	15880	15880	0
98	20240510	170400	1138821830	15880	15880	15880	15880	0
99	20240510	170300	1138821830	15880	15880	15880	15880	0
100	20240510	170200	1138821830	15880	15880	15880	15880	0
101	20240510	170100	1138821830	15880	15880	15880	15880	0
102	20240510	170000	1138821830	15880	15880	15880	15880	0
103	20240510	165900	1138821830	15880	15880	15880	15880	0
104	20240510	165800	1138821830	15880	15880	15880	15880	0
105	20240510	165700	1138821830	15880	15880	15880	15880	0
106	20240510	165600	1138821830	15880	15880	15880	15880	0
107	20240510	165500	1138821830	15880	15880	15880	15880	0
108	20240510	165400	1138821830	15880	15880	15880	15880	0
109	20240510	165300	1138821830	15880	15880	15880	15880	0
110	20240510	165200	1138821830	15880	15880	15880	15880	0
111	20240510	165100	1138821830	15880	15880	15880	15880	0
112	20240510	165000	1138821830	15880	15880	15880	15880	0
113	20240510	164900	1138821830	15880	15880	15880	15880	0
114	20240510	164800	1138821830	15880	15880	15880	15880	0
115	20240510	164700	1138821830	15880	15880	15880	15880	0
116	20240510	164600	1138821830	15880	15880	15880	15880	0
117	20240510	164500	1138821830	15880	15880	15880	15880	0
118	20240510	164400	1138821830	15880	15880	15880	15880	0
119	20240510	164300	1138821830	15880	15880	15880	15880	0
120	20240510	164200	1138821830	15880	15880	15880	15880	0
121	20240510	164100	1138821830	15880	15880	15880	15880	0
122	20240510	164000	1138821830	15880	15880	15880	15880	1460
123	20240510	163900	1138821830	15880	15880	15880	15880	0
124	20240510	163800	1138821830	15880	15880	15880	15880	0
125	20240510	163700	1138821830	15880	15880	15880	15880	0
126	20240510	163600	1138821830	15880	15880	15880	15880	0
127	20240510	163500	1138821830	15880	15880	15880	15880	0
128	20240510	163400	1138821830	15880	15880	15880	15880	0
129	20240510	163300	1138821830	15880	15880	15880	15880	0
130	20240510	163200	1138821830	15880	15880	15880	15880	0
131	20240510	163100	1138821830	15880	15880	15880	15880	0
132	20240510	163000	1138821830	15880	15880	15880	15880	0
133	20240510	162900	1138821830	15880	15880	15880	15880	0
134	20240510	162800	1138821830	15880	15880	15880	15880	0
135	20240510	162700	1138821830	15880	15880	15880	15880	0
136	20240510	162600	1138821830	15880	15880	15880	15880	0
137	20240510	162500	1138821830	15880	15880	15880	15880	0
138	20240510	162400	1138821830	15880	15880	15880	15880	0
139	20240510	162300	1138821830	15880	15880	15880	15880	0
140	20240510	162200	1138821830	15880	15880	15880	15880	0
141	20240510	162100	1138821830	15880	15880	15880	15880	0
142	20240510	162000	1138821830	15880	15880	15880	15880	0
143	20240510	161900	1138821830	15880	15880	15880	15880	0
144	20240510	161800	1138821830	15880	15880	15880	15880	0
145	20240510	161700	1138821830	15880	15880	15880	15880	0
146	20240510	161600	1138821830	15880	15880	15880	15880	0
147	20240510	161500	1138821830	15880	15880	15880	15880	0
148	20240510	161400	1138821830	15880	15880	15880	15880	0
149	20240510	161300	1138821830	15880	15880	15880	15880	0
150	20240510	161200	1138821830	15880	15880	15880	15880	0
151	20240510	161100	1138821830	15880	15880	15880	15880	0
152	20240510	161000	1138821830	15880	15880	15880	15880	1460
153	20240510	160900	1138821830	15880	15880	15880	15880	0
154	20240510	160800	1138821830	15880	15880	15880	15880	0
155	20240510	160700	1138821830	15880	15880	15880	15880	0
156	20240510	160600	1138821830	15880	15880	15880	15880	0
157	20240510	160500	1138821830	15880	15880	15880	15880	0
158	20240510	160400	1138821830	15880	15880	15880	15880	0
159	20240510	160300	1138821830	15880	15880	15880	15880	0
160	20240510	160200	1138821830	15880	15880	15880	15880	0
161	20240510	160100	1138821830	15880	15880	15880	15880	0
162	20240510	160000	1138821830	15880	15880	15880	15880	0
163	20240510	155900	1138821830	15880	15880	15880	15880	0
164	20240510	155800	1138821830	15880	15880	15880	15880	0
165	20240510	155700	1138821830	15880	15880	15880	15880	0
166	20240510	155600	1138821830	15880	15880	15880	15880	0
167	20240510	155500	1138821830	15880	15880	15880	15880	0
168	20240510	155400	1138821830	15880	15880	15880	15880	0
169	20240510	155300	1138821830	15880	15880	15880	15880	0
170	20240510	155200	1138821830	15880	15880	15880	15880	0
171	20240510	155100	1138821830	15880	15880	15880	15880	0
172	20240510	155000	1138821830	15880	15880	15880	15880	0
173	20240510	154900	1138821830	15880	15880	15880	15880	0
174	20240510	154800	1138821830	15880	15880	15880	15880	0
175	20240510	154700	1138821830	15880	15880	15880	15880	0
176	20240510	154600	1138821830	15880	15880	15880	15880	0
177	20240510	154500	1138821830	15880	15880	15880	15880	0
178	20240510	154400	1138821830	15880	15880	15880	15880	0
179	20240510	154300	1138821830	15880	15880	15880	15880	0
180	20240510	154200	1138821830	15880	15880	15880	15880	0
181	20240510	154100	1138821830	15880	15880	15880	15880	0
182	20240510	154000	1138821830	15880	15880	15880	15880	1460
183	20240510	153900	1138821830	15880	15880	15880	15880	0
184	20240510	153800	1138821830	15880	15880	15880	15880	0
185	20240510	153700	1138821830	15880	15880	15880	15880	0
186	20240510	153600	1138821830	15880	15880	15880	15880	0
187	20240510	153500	1138821830	15880	15880	15880	15880	0
188	20240510	153400	1138821830	15880	15880	15880	15880	0
189	20240510	153300	1138821830	15880	15880	15880	15880	0
190	20240510	153200	1138821830	15880	15880	15880	15880	0
191	20240510	153100	1138821830	15880	15880	15880	15880	0
192	20240510	153000	1138821830	15880	15880	15880	15880	1460
193	20240510	152900	1115637030	15820	15820	15820	15820	0
194	20240510	152800	1115637030	15820	15820	15820	15820	0
195	20240510	152700	1115637030	15820	15820	15820	15820	0
196	20240510	152600	1115637030	15820	15820	15820	15820	0
197	20240510	152500	1115637030	15820	15820	15820	15820	0
198	20240510	152400	1115637030	15820	15820	15820	15820	0
199	20240510	152300	1115637030	15820	15820	15820	15820	0
200	20240510	152200	1115637030	15820	15820	15820	15820	0
201	20240510	152100	1115637030	15820	15820	15820	15820	0
202	20240510	152000	1115637030	15820	15820	15820	15820	0
203	20240510	151900	1115637030	15820	15900	15900	15820	603
204	20240510	151800	1106075160	15900	15890	15900	15890	130
205	20240510	151700	1104008310	15900	15900	15900	15890	111
206	20240510	151600	1102243860	15900	15900	15900	15900	1326
207	20240510	151500	1081160460	15900	15880	15900	15880	2172
208	20240510	151400	1046650180	15880	15880	15880	15870	385
209	20240510	151300	1040536400	15880	15880	15880	15880	93
210	20240510	151200	1039059560	15880	15870	15880	15870	1147
211	20240510	151100	1020854420	15870	15850	15870	15850	661
212	20240510	151000	1010369090	15840	15830	15840	15830	307
213	20240510	150900	1005508800	15840	15840	15840	15840	56
214	20240510	150800	1004621760	15840	15840	15840	15830	656
215	20240510	150700	994230810	15840	15850	15850	15840	316
216	20240510	150600	989224710	15850	15840	15850	15840	87
217	20240510	150500	987845830	15850	15850	15850	15850	56
218	20240510	150400	986958230	15850	15850	15850	15840	113
219	20240510	150300	985167470	15850	15850	15850	15850	56
220	20240510	150200	984279870	15850	15840	15850	15840	86
221	20240510	150100	982917060	15850	15850	15850	15840	62
222	20240510	150000	981934420	15850	15850	15850	15840	88
223	20240510	145900	980539650	15840	15840	15840	15840	26
224	20240510	145800	980127810	15840	15840	15840	15840	100
225	20240510	145700	978543810	15840	15840	15840	15840	76
226	20240510	145600	977339970	15840	15840	15840	15840	0
227	20240510	145500	977339970	15840	15840	15840	15840	26
228	20240510	145400	976928130	15850	15840	15850	15840	6
229	20240510	145300	976833080	15840	15840	15840	15840	28
230	20240510	145200	976389560	15840	15840	15840	15840	0
231	20240510	145100	976389560	15840	15840	15840	15840	0
232	20240510	145000	976389560	15840	15840	15840	15840	46
233	20240510	144900	975660920	15850	15850	15850	15850	0
234	20240510	144800	975660920	15850	15850	15850	15850	748
235	20240510	144700	963805120	15850	15850	15850	15850	0
236	20240510	144600	963805120	15850	15850	15850	15850	2
237	20240510	144500	963773420	15850	15850	15850	15850	36
238	20240510	144400	963202820	15850	15850	15850	15850	700
239	20240510	144300	952107820	15860	15860	15860	15860	33
240	20240510	144200	951584440	15860	15860	15860	15860	38
241	20240510	144100	950981760	15860	15860	15860	15860	13
242	20240510	144000	950775580	15850	15850	15850	15850	1
243	20240510	143900	950759730	15860	15860	15860	15860	68
244	20240510	143800	949681250	15860	15860	15860	15860	107
245	20240510	143700	947984230	15860	15860	15860	15860	2
246	20240510	143600	947952510	15860	15860	15860	15860	15
247	20240510	143500	947714610	15860	15860	15860	15860	0
248	20240510	143400	947714610	15860	15860	15860	15860	4
249	20240510	143300	947651170	15870	15870	15870	15870	50
250	20240510	143200	946857670	15870	15860	15870	15860	65
251	20240510	143100	945826620	15860	15860	15860	15860	0
252	20240510	143000	945826620	15860	15860	15860	15860	3
253	20240510	142900	945779040	15860	15860	15860	15860	113
254	20240510	142800	943986860	15860	15860	15860	15860	0
255	20240510	142700	943986860	15860	15860	15860	15860	0
256	20240510	142600	943986860	15860	15860	15860	15860	81
257	20240510	142500	942702200	15860	15860	15860	15860	33
258	20240510	142400	942178820	15870	15870	15870	15870	0
259	20240510	142300	942178820	15870	15870	15870	15870	2
260	20240510	142200	942147080	15850	15860	15860	15850	24
261	20240510	142100	941766650	15860	15860	15860	15860	1
262	20240510	142000	941750790	15860	15860	15860	15860	2
263	20240510	141900	941719070	15860	15860	15860	15860	0
264	20240510	141800	941719070	15860	15860	15860	15860	0
265	20240510	141700	941719070	15860	15860	15860	15860	109
266	20240510	141600	939990330	15860	15860	15860	15860	6
267	20240510	141500	939895170	15860	15850	15860	15850	409
268	20240510	141400	933408480	15860	15860	15860	15860	0
269	20240510	141300	933408480	15860	15860	15860	15860	0
270	20240510	141200	933408480	15860	15860	15860	15860	1
271	20240510	141100	933392620	15860	15860	15860	15860	250
272	20240510	141000	929427620	15870	15870	15870	15870	0
273	20240510	140900	929427620	15870	15870	15870	15870	0
274	20240510	140800	929427620	15870	15870	15870	15870	6
275	20240510	140700	929332400	15870	15870	15870	15870	0
276	20240510	140600	929332400	15870	15870	15870	15870	25
277	20240510	140500	928935650	15870	15870	15870	15870	55
278	20240510	140400	928062800	15870	15870	15870	15870	0
279	20240510	140300	928062800	15870	15870	15870	15870	2
280	20240510	140200	928031060	15870	15870	15880	15870	35
281	20240510	140100	927475590	15870	15880	15880	15870	36
282	20240510	140000	926903920	15880	15880	15880	15880	39
283	20240510	135900	926284600	15860	15870	15870	15860	73
284	20240510	135800	925126700	15870	15870	15870	15870	18
285	20240510	135700	924841040	15880	15870	15880	15870	134
286	20240510	135600	922714120	15870	15870	15870	15870	1
287	20240510	135500	922698250	15880	15880	15880	15880	1
288	20240510	135400	922682370	15880	15880	15880	15880	1
289	20240510	135300	922666490	15880	15880	15880	15880	783
290	20240510	135200	910232450	15870	15870	15870	15870	90
291	20240510	135100	908804150	15870	15870	15870	15870	722
292	20240510	135000	897346010	15870	15870	15870	15870	0
293	20240510	134900	897346010	15870	15870	15870	15870	500
294	20240510	134800	889411010	15870	15870	15870	15870	39
295	20240510	134700	888792080	15870	15870	15870	15870	100
296	20240510	134600	887205080	15870	15870	15870	15870	0
297	20240510	134500	887205080	15870	15870	15870	15870	0
298	20240510	134400	887205080	15870	15870	15870	15870	115
299	20240510	134300	885380030	15870	15870	15870	15870	206
300	20240510	134200	882110810	15850	15850	15850	15850	30
301	20240510	134100	881635310	15860	15850	15860	15850	114
302	20240510	134000	879827320	15850	15860	15860	15850	58
303	20240510	133900	878907450	15860	15870	15870	15860	70
304	20240510	133800	877796750	15870	15870	15870	15870	65
305	20240510	133700	876765200	15860	15860	15860	15860	0
306	20240510	133600	876765200	15860	15860	15860	15860	0
307	20240510	133500	876765200	15860	15860	15860	15860	2371
308	20240510	133400	839161140	15860	15860	15860	15860	15
309	20240510	133300	838923240	15860	15860	15860	15860	0
310	20240510	133200	838923240	15860	15860	15860	15860	45
311	20240510	133100	838209540	15860	15860	15860	15860	203
312	20240510	133000	834989960	15870	15870	15870	15870	0
313	20240510	132900	834989960	15870	15870	15870	15870	3
314	20240510	132800	834942350	15870	15860	15870	15860	44
315	20240510	132700	834244280	15870	15870	15870	15870	3
316	20240510	132600	834196670	15870	15870	15870	15870	0
317	20240510	132500	834196670	15870	15870	15870	15870	0
318	20240510	132400	834196670	15870	15870	15870	15870	50
319	20240510	132300	833403170	15860	15850	15860	15850	1262
320	20240510	132200	813389550	15850	15850	15850	15850	768
321	20240510	132100	801216750	15840	15820	15840	15820	1599
322	20240510	132000	775899910	15820	15820	15820	15820	1
323	20240510	131900	775884090	15820	15820	15820	15820	33
324	20240510	131800	775362030	15820	15820	15820	15820	25
325	20240510	131700	774966530	15820	15820	15820	15820	0
326	20240510	131600	774966530	15820	15820	15820	15820	0
327	20240510	131500	774966530	15820	15820	15820	15820	36
328	20240510	131400	774397010	15820	15820	15820	15820	0
329	20240510	131300	774397010	15820	15820	15820	15820	0
330	20240510	131200	774397010	15820	15820	15820	15820	0
331	20240510	131100	774397010	15820	15820	15820	15820	2
332	20240510	131000	774365370	15820	15820	15820	15820	0
333	20240510	130900	774365370	15820	15820	15820	15820	0
334	20240510	130800	774365370	15820	15820	15820	15820	0
335	20240510	130700	774365370	15820	15820	15820	15820	5
336	20240510	130600	774286270	15820	15820	15820	15820	0
337	20240510	130500	774286270	15820	15830	15840	15820	256
338	20240510	130400	770235820	15840	15840	15840	15840	0
339	20240510	130300	770235820	15840	15840	15840	15840	0
340	20240510	130200	770235820	15840	15840	15840	15840	0
341	20240510	130100	770235820	15840	15840	15840	15840	0
342	20240510	130000	770235820	15840	15820	15840	15820	301
343	20240510	125900	765469220	15830	15830	15830	15830	1
344	20240510	125800	765453390	15840	15840	15840	15840	1
345	20240510	125700	765437550	15830	15830	15830	15830	65
346	20240510	125600	764408600	15830	15830	15830	15830	5
347	20240510	125500	764329450	15840	15840	15840	15840	0
348	20240510	125400	764329450	15840	15840	15840	15840	0
349	20240510	125300	764329450	15840	15840	15840	15840	200
350	20240510	125200	761161450	15820	15820	15820	15820	1
351	20240510	125100	761145630	15830	15830	15830	15830	0
352	20240510	125000	761145630	15830	15830	15830	15830	318
353	20240510	124900	756111690	15830	15830	15830	15830	5
354	20240510	124800	756032540	15830	15830	15840	15830	14
355	20240510	124700	755810900	15840	15830	15840	15830	73
356	20240510	124600	754654690	15830	15830	15830	15830	0
357	20240510	124500	754654690	15830	15830	15830	15830	0
358	20240510	124400	754654690	15830	15830	15840	15830	13
359	20240510	124300	754448820	15840	15840	15840	15840	11
360	20240510	124200	754274580	15840	15840	15840	15840	0
361	20240510	124100	754274580	15840	15840	15840	15840	0
362	20240510	124000	754274580	15840	15830	15840	15830	132
363	20240510	123900	752184700	15830	15820	15830	15820	86
364	20240510	123800	750823680	15820	15820	15820	15820	0
365	20240510	123700	750823680	15820	15820	15820	15820	0
366	20240510	123600	750823680	15820	15820	15820	15820	0
367	20240510	123500	750823680	15820	15820	15820	15820	3
368	20240510	123400	750776220	15830	15830	15830	15830	0
369	20240510	123300	750776220	15830	15810	15830	15780	847
370	20240510	123200	737400570	15810	15810	15810	15810	10
371	20240510	123100	737242470	15820	15820	15820	15820	4
372	20240510	123000	737179190	15820	15820	15820	15820	0
373	20240510	122900	737179190	15820	15820	15820	15820	21
374	20240510	122800	736846970	15820	15820	15820	15800	3
375	20240510	122700	736799530	15790	15800	15820	15790	294
376	20240510	122600	732153510	15800	15820	15820	15800	304
377	20240510	122500	727349280	15820	15820	15820	15820	0
378	20240510	122400	727349280	15820	15820	15820	15820	299
379	20240510	122300	722619100	15820	15820	15820	15820	8
380	20240510	122200	722492540	15830	15830	15830	15830	0
381	20240510	122100	722492540	15830	15830	15830	15830	0
382	20240510	122000	722492540	15830	15840	15840	15830	63
383	20240510	121900	721495000	15840	15840	15840	15840	6
384	20240510	121800	721399960	15840	15840	15840	15840	9
385	20240510	121700	721257400	15840	15840	15840	15840	18
386	20240510	121600	720972280	15840	15840	15840	15840	0
387	20240510	121500	720972280	15840	15850	15850	15840	51
388	20240510	121400	720164260	15840	15840	15840	15840	20
389	20240510	121300	719847460	15850	15850	15850	15850	0
390	20240510	121200	719847460	15850	15840	15850	15840	204
391	20240510	121100	716615720	15840	15840	15840	15840	0
392	20240510	121000	716615720	15840	15840	15840	15840	20
393	20240510	120900	716298920	15840	15840	15840	15830	118
394	20240510	120800	714429980	15840	15840	15840	15840	0
395	20240510	120700	714429980	15840	15840	15840	15840	0
396	20240510	120600	714429980	15840	15840	15840	15840	12
397	20240510	120500	714239900	15840	15840	15840	15840	127
398	20240510	120400	712228220	15840	15840	15840	15840	0
399	20240510	120300	712228220	15840	15840	15840	15840	10
400	20240510	120200	712069820	15850	15840	15850	15830	52
401	20240510	120100	711246530	15840	15840	15840	15840	103
402	20240510	120000	709615010	15840	15840	15840	15840	4
403	20240510	115900	709551650	15840	15840	15840	15840	2
404	20240510	115800	709519970	15830	15830	15830	15830	76
405	20240510	115700	708316890	15850	15830	15850	15830	502
406	20240510	115600	700364810	15850	15850	15850	15850	0
407	20240510	115500	700364810	15850	15850	15850	15850	0
408	20240510	115400	700364810	15850	15850	15850	15850	0
409	20240510	115300	700364810	15850	15850	15850	15850	0
410	20240510	115200	700364810	15850	15860	15860	15850	120
411	20240510	115100	698462790	15870	15870	15870	15870	1
412	20240510	115000	698446920	15870	15880	15880	15870	173
413	20240510	114900	695700180	15890	15890	15890	15890	0
414	20240510	114800	695700180	15890	15890	15890	15890	57
415	20240510	114700	694794450	15880	15880	15880	15880	95
416	20240510	114600	693285850	15880	15890	15890	15880	77
417	20240510	114500	692062790	15880	15880	15880	15880	50
418	20240510	114400	691268790	15890	15890	15890	15880	155
419	20240510	114300	688805860	15900	15900	15900	15900	16
420	20240510	114200	688551460	15900	15900	15900	15900	1409
421	20240510	114100	666148360	15900	15880	15900	15870	173
422	20240510	114000	663399490	15880	15880	15880	15880	50
423	20240510	113900	662605490	15880	15880	15880	15880	0
424	20240510	113800	662605490	15880	15880	15890	15870	6
425	20240510	113700	662510210	15890	15860	15890	15860	350
426	20240510	113600	656950970	15860	15870	15880	15860	5
427	20240510	113500	656871610	15880	15870	15880	15870	2
428	20240510	113400	656839860	15880	15850	15890	15830	820
429	20240510	113300	643819380	15830	15830	15830	15830	111
430	20240510	113200	642062250	15850	15830	15850	15830	73
431	20240510	113100	640905600	15830	15830	15830	15830	5
432	20240510	113000	640826450	15830	15830	15830	15830	0
433	20240510	112900	640826450	15830	15830	15840	15830	40
434	20240510	112800	640193240	15850	15850	15850	15850	2
435	20240510	112700	640161540	15860	15850	15860	15850	31
436	20240510	112600	639670120	15830	15850	15850	15830	67
437	20240510	112500	638609360	15860	15860	15860	15860	3
438	20240510	112400	638561780	15850	15860	15860	15850	511
439	20240510	112300	630462020	15860	15860	15860	15860	2
440	20240510	112200	630430300	15860	15870	15870	15860	84
441	20240510	112100	629097550	15860	15860	15860	15860	11
442	20240510	112000	628923090	15860	15860	15860	15860	50
443	20240510	111900	628130090	15860	15860	15860	15860	0
444	20240510	111800	628130090	15860	15860	15860	15860	571
445	20240510	111700	619074030	15850	15850	15850	15850	50
446	20240510	111600	618281530	15850	15860	15860	15850	107
447	20240510	111500	616585180	15860	15850	15860	15850	1331
448	20240510	111400	595487780	15850	15840	15850	15840	102
449	20240510	111300	593871600	15850	15850	15850	15850	423
450	20240510	111200	587167050	15850	15870	15870	15850	228
451	20240510	111100	583550880	15870	15820	15870	15820	5039
452	20240510	111000	503690500	15820	15830	15840	15820	21
453	20240510	110900	503358130	15820	15820	15830	15820	890
454	20240510	110800	489274180	15810	15800	15810	15800	535
455	20240510	110700	480816830	15800	15800	15800	15800	275
456	20240510	110600	476471830	15790	15780	15800	15780	1031
457	20240510	110500	460188560	15780	15780	15790	15780	131
458	20240510	110400	458120830	15780	15780	15780	15780	0
459	20240510	110300	458120830	15780	15780	15790	15780	80
460	20240510	110200	456858030	15790	15790	15790	15790	0
461	20240510	110100	456858030	15790	15790	15790	15790	7
462	20240510	110000	456747500	15790	15790	15800	15790	36
463	20240510	105900	456179040	15780	15790	15790	15780	199
464	20240510	105800	453038330	15790	15790	15790	15780	1136
465	20240510	105700	435102900	15780	15780	15780	15780	1
466	20240510	105600	435087120	15780	15790	15790	15780	102
467	20240510	105500	433477540	15790	15790	15790	15790	1
468	20240510	105400	433461750	15790	15790	15790	15790	10
469	20240510	105300	433303850	15780	15780	15780	15780	50
470	20240510	105200	432514850	15790	15790	15790	15780	698
471	20240510	105100	421493720	15780	15760	15780	15760	627
472	20240510	105000	411600670	15770	15770	15770	15770	3
473	20240510	104900	411553360	15770	15750	15780	15750	211
474	20240510	104800	408225710	15750	15740	15770	15730	5157
475	20240510	104700	327020960	15730	15730	15730	15730	0
476	20240510	104600	327020960	15730	15730	15730	15730	50
477	20240510	104500	326234460	15730	15730	15730	15730	2
478	20240510	104400	326203000	15730	15730	15730	15730	30
479	20240510	104300	325731100	15730	15730	15730	15730	45
480	20240510	104200	325023250	15720	15720	15720	15720	229
481	20240510	104100	321423370	15710	15700	15710	15700	370
482	20240510	104000	315611000	15700	15700	15700	15700	0
483	20240510	103900	315611000	15700	15710	15710	15700	19
484	20240510	103800	315312630	15700	15700	15700	15700	0
485	20240510	103700	315312630	15700	15700	15700	15700	6
486	20240510	103600	315218430	15700	15700	15700	15700	0
487	20240510	103500	315218430	15700	15700	15700	15700	265
488	20240510	103400	311057930	15700	15700	15700	15700	0
489	20240510	103300	311057930	15700	15700	15700	15700	0
490	20240510	103200	311057930	15700	15700	15700	15700	0
491	20240510	103100	311057930	15700	15700	15700	15700	4
492	20240510	103000	310995130	15700	15700	15700	15700	79
493	20240510	102900	309754830	15710	15710	15710	15710	0
494	20240510	102800	309754830	15710	15710	15710	15710	0
495	20240510	102700	309754830	15710	15710	15710	15710	0
496	20240510	102600	309754830	15710	15710	15710	15710	67
497	20240510	102500	308702260	15710	15700	15710	15700	35
498	20240510	102400	308152620	15700	15690	15700	15690	96
499	20240510	102300	306645810	15700	15700	15700	15700	0
500	20240510	102200	306645810	15700	15700	15700	15700	8
501	20240510	102100	306520210	15700	15700	15700	15700	11
502	20240510	102000	306347510	15700	15700	15700	15700	2
503	20240510	101900	306316110	15700	15700	15700	15700	320
504	20240510	101800	301292110	15700	15700	15700	15690	55
505	20240510	101700	300428700	15700	15700	15700	15700	2
506	20240510	101600	300397300	15700	15700	15700	15700	0
507	20240510	101500	300397300	15700	15700	15700	15700	0
508	20240510	101400	300397300	15700	15700	15700	15700	1
509	20240510	101300	300381600	15690	15690	15690	15690	46
510	20240510	101200	299659860	15680	15680	15690	15680	90
511	20240510	101100	298248650	15680	15680	15680	15680	9
512	20240510	101000	298107530	15670	15670	15670	15670	0
513	20240510	100900	298107530	15670	15670	15670	15670	0
514	20240510	100800	298107530	15670	15690	15690	15670	107
515	20240510	100700	296429960	15700	15700	15700	15700	153
516	20240510	100600	294027860	15700	15700	15700	15700	4
517	20240510	100500	293965060	15700	15730	15730	15700	229
518	20240510	100400	290368630	15730	15730	15730	15730	31
519	20240510	100300	289881000	15720	15720	15720	15720	39
520	20240510	100200	289267920	15730	15730	15730	15730	2
521	20240510	100100	289236460	15730	15730	15730	15730	1
522	20240510	100000	289220730	15720	15720	15720	15720	67
523	20240510	095900	288167490	15720	15720	15720	15720	0
524	20240510	095800	288167490	15720	15720	15720	15720	34
525	20240510	095700	287633010	15710	15710	15710	15710	100
526	20240510	095600	286062010	15710	15710	15710	15710	5
527	20240510	095500	285983460	15710	15710	15710	15710	3
528	20240510	095400	285936330	15700	15700	15710	15700	287
529	20240510	095300	281430420	15690	15690	15690	15690	36
530	20240510	095200	280865580	15680	15670	15680	15670	566
531	20240510	095100	271990710	15670	15670	15670	15670	0
532	20240510	095000	271990710	15670	15670	15670	15670	0
533	20240510	094900	271990710	15670	15670	15670	15670	200
534	20240510	094800	268856710	15690	15680	15690	15680	755
535	20240510	094700	257016030	15670	15680	15680	15670	47
536	20240510	094600	256279410	15680	15700	15700	15680	284
537	20240510	094500	251826070	15700	15700	15700	15700	3
538	20240510	094400	251778970	15700	15700	15700	15700	2
539	20240510	094300	251747570	15690	15690	15690	15690	34
540	20240510	094200	251214110	15690	15690	15690	15690	1
541	20240510	094100	251198420	15700	15700	15700	15700	54
542	20240510	094000	250350620	15700	15700	15700	15700	167
543	20240510	093900	247728720	15700	15700	15700	15700	3
544	20240510	093800	247681620	15700	15680	15700	15680	1268
545	20240510	093700	227777000	15690	15690	15690	15690	328
546	20240510	093600	222630680	15700	15700	15700	15700	1
547	20240510	093500	222614980	15710	15710	15710	15710	0
548	20240510	093400	222614980	15710	15710	15710	15710	0
549	20240510	093300	222614980	15710	15700	15720	15700	1093
550	20240510	093200	205454440	15700	15700	15700	15700	174
551	20240510	093100	202722640	15700	15720	15720	15700	305
552	20240510	093000	197933420	15720	15720	15720	15720	154
553	20240510	092900	195512540	15720	15720	15720	15720	42
554	20240510	092800	194852300	15730	15720	15730	15720	71
555	20240510	092700	193735580	15720	15720	15720	15720	0
556	20240510	092600	193735580	15720	15700	15720	15700	1672
557	20240510	092500	167483740	15700	15710	15710	15700	250
558	20240510	092400	163558550	15710	15730	15730	15710	145
559	20240510	092300	161279570	15730	15740	15740	15730	73
560	20240510	092200	160130950	15740	15740	15740	15740	92
561	20240510	092100	158682870	15750	15750	15750	15750	11
562	20240510	092000	158509620	15750	15750	15750	15740	335
563	20240510	091900	153233770	15740	15740	15740	15740	230
564	20240510	091800	149613570	15730	15720	15730	15720	156
565	20240510	091700	147159830	15730	15730	15730	15730	61
566	20240510	091600	146200300	15730	15730	15730	15730	196
567	20240510	091500	143117220	15730	15720	15730	15700	71
568	20240510	091400	142000620	15700	15720	15720	15700	8
569	20240510	091300	141874980	15730	15700	15730	15700	3422
570	20240510	091200	88138570	15700	15700	15700	15690	3827
571	20240510	091100	28056280	15690	15700	15700	15690	155
572	20240510	091000	25623830	15700	15700	15700	15700	42
573	20240510	090900	24964430	15700	15700	15700	15700	3
574	20240510	090800	24917330	15710	15700	15710	15700	7
575	20240510	090700	24807380	15710	15700	15710	15700	22
576	20240510	090600	24461910	15690	15670	15690	15670	409
577	20240510	090500	18046010	15680	15670	15680	15670	748
578	20240510	090400	6322850	15670	15660	15680	15660	100
579	20240510	090300	4755450	15660	15680	15680	15660	28
580	20240510	090200	4316510	15690	15690	15690	15660	108
581	20240510	090100	2624120	15660	15620	15660	15620	114
582	20240510	090000	841980	15590	15590	15630	15590	54