KissMeData/093050/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	195900	899043590	15710	15710	15710	15710	337
3	20240509	195800	899043590	15710	15710	15710	15710	0
4	20240509	195700	899043590	15710	15710	15710	15710	0
5	20240509	195600	899043590	15710	15710	15710	15710	0
6	20240509	195500	899043590	15710	15710	15710	15710	0
7	20240509	195400	899043590	15710	15710	15710	15710	0
8	20240509	195300	899043590	15710	15710	15710	15710	0
9	20240509	195200	899043590	15710	15710	15710	15710	0
10	20240509	195100	899043590	15710	15710	15710	15710	0
11	20240509	195000	899043590	15710	15710	15710	15710	0
12	20240509	194900	899043590	15710	15710	15710	15710	0
13	20240509	194800	899043590	15710	15710	15710	15710	0
14	20240509	194700	899043590	15710	15710	15710	15710	0
15	20240509	194600	899043590	15710	15710	15710	15710	0
16	20240509	194500	899043590	15710	15710	15710	15710	0
17	20240509	194400	899043590	15710	15710	15710	15710	0
18	20240509	194300	899043590	15710	15710	15710	15710	0
19	20240509	194200	899043590	15710	15710	15710	15710	0
20	20240509	194100	899043590	15710	15710	15710	15710	0
21	20240509	194000	899043590	15710	15710	15710	15710	0
22	20240509	193900	899043590	15710	15710	15710	15710	0
23	20240509	193800	899043590	15710	15710	15710	15710	0
24	20240509	193700	899043590	15710	15710	15710	15710	0
25	20240509	193600	899043590	15710	15710	15710	15710	0
26	20240509	193500	899043590	15710	15710	15710	15710	0
27	20240509	193400	899043590	15710	15710	15710	15710	0
28	20240509	193300	899043590	15710	15710	15710	15710	0
29	20240509	193200	899043590	15710	15710	15710	15710	0
30	20240509	193100	899043590	15710	15710	15710	15710	0
31	20240509	193000	899043590	15710	15710	15710	15710	0
32	20240509	192900	899043590	15710	15710	15710	15710	337
33	20240509	192800	899043590	15710	15710	15710	15710	0
34	20240509	192700	899043590	15710	15710	15710	15710	0
35	20240509	192600	899043590	15710	15710	15710	15710	0
36	20240509	192500	899043590	15710	15710	15710	15710	0
37	20240509	192400	899043590	15710	15710	15710	15710	0
38	20240509	192300	899043590	15710	15710	15710	15710	0
39	20240509	192200	899043590	15710	15710	15710	15710	0
40	20240509	192100	899043590	15710	15710	15710	15710	0
41	20240509	192000	899043590	15710	15710	15710	15710	0
42	20240509	191900	899043590	15710	15710	15710	15710	0
43	20240509	191800	899043590	15710	15710	15710	15710	0
44	20240509	191700	899043590	15710	15710	15710	15710	0
45	20240509	191600	899043590	15710	15710	15710	15710	0
46	20240509	191500	899043590	15710	15710	15710	15710	0
47	20240509	191400	899043590	15710	15710	15710	15710	0
48	20240509	191300	899043590	15710	15710	15710	15710	0
49	20240509	191200	899043590	15710	15710	15710	15710	0
50	20240509	191100	899043590	15710	15710	15710	15710	0
51	20240509	191000	899043590	15710	15710	15710	15710	0
52	20240509	190900	899043590	15710	15710	15710	15710	0
53	20240509	190800	899043590	15710	15710	15710	15710	0
54	20240509	190700	899043590	15710	15710	15710	15710	0
55	20240509	190600	899043590	15710	15710	15710	15710	0
56	20240509	190500	899043590	15710	15710	15710	15710	0
57	20240509	190400	899043590	15710	15710	15710	15710	0
58	20240509	190300	899043590	15710	15710	15710	15710	0
59	20240509	190200	899043590	15710	15710	15710	15710	0
60	20240509	190100	899043590	15710	15710	15710	15710	0
61	20240509	190000	899043590	15710	15710	15710	15710	0
62	20240509	185900	899043590	15710	15710	15710	15710	337
63	20240509	185800	899043590	15710	15710	15710	15710	0
64	20240509	185700	899043590	15710	15710	15710	15710	0
65	20240509	185600	899043590	15710	15710	15710	15710	0
66	20240509	185500	899043590	15710	15710	15710	15710	0
67	20240509	185400	899043590	15710	15710	15710	15710	0
68	20240509	185300	899043590	15710	15710	15710	15710	0
69	20240509	185200	899043590	15710	15710	15710	15710	0
70	20240509	185100	899043590	15710	15710	15710	15710	0
71	20240509	185000	899043590	15710	15710	15710	15710	0
72	20240509	184900	899043590	15710	15710	15710	15710	0
73	20240509	184800	899043590	15710	15710	15710	15710	0
74	20240509	184700	899043590	15710	15710	15710	15710	0
75	20240509	184600	899043590	15710	15710	15710	15710	0
76	20240509	184500	899043590	15710	15710	15710	15710	0
77	20240509	184400	899043590	15710	15710	15710	15710	0
78	20240509	184300	899043590	15710	15710	15710	15710	0
79	20240509	184200	899043590	15710	15710	15710	15710	0
80	20240509	184100	899043590	15710	15710	15710	15710	0
81	20240509	184000	899043590	15710	15710	15710	15710	0
82	20240509	183900	899043590	15710	15710	15710	15710	0
83	20240509	183800	899043590	15710	15710	15710	15710	0
84	20240509	183700	899043590	15710	15710	15710	15710	0
85	20240509	183600	899043590	15710	15710	15710	15710	0
86	20240509	183500	899043590	15710	15710	15710	15710	0
87	20240509	183400	899043590	15710	15710	15710	15710	0
88	20240509	183300	899043590	15710	15710	15710	15710	0
89	20240509	183200	899043590	15710	15710	15710	15710	0
90	20240509	183100	899043590	15710	15710	15710	15710	0
91	20240509	183000	899043590	15710	15710	15710	15710	0
92	20240509	182900	899043590	15710	15710	15710	15710	337
93	20240509	182800	899043590	15710	15710	15710	15710	0
94	20240509	182700	899043590	15710	15710	15710	15710	0
95	20240509	182600	899043590	15710	15710	15710	15710	0
96	20240509	182500	899043590	15710	15710	15710	15710	0
97	20240509	182400	899043590	15710	15710	15710	15710	0
98	20240509	182300	899043590	15710	15710	15710	15710	0
99	20240509	182200	899043590	15710	15710	15710	15710	0
100	20240509	182100	899043590	15710	15710	15710	15710	0
101	20240509	182000	899043590	15710	15710	15710	15710	0
102	20240509	181900	899043590	15710	15710	15710	15710	0
103	20240509	181800	899043590	15710	15710	15710	15710	0
104	20240509	181700	899043590	15710	15710	15710	15710	0
105	20240509	181600	899043590	15710	15710	15710	15710	0
106	20240509	181500	899043590	15710	15710	15710	15710	0
107	20240509	181400	899043590	15710	15710	15710	15710	0
108	20240509	181300	899043590	15710	15710	15710	15710	0
109	20240509	181200	899043590	15710	15710	15710	15710	0
110	20240509	181100	899043590	15710	15710	15710	15710	0
111	20240509	181000	899043590	15710	15710	15710	15710	0
112	20240509	180900	899043590	15710	15710	15710	15710	0
113	20240509	180800	899043590	15710	15710	15710	15710	0
114	20240509	180700	899043590	15710	15710	15710	15710	0
115	20240509	180600	899043590	15710	15710	15710	15710	0
116	20240509	180500	899043590	15710	15710	15710	15710	0
117	20240509	180400	899043590	15710	15710	15710	15710	0
118	20240509	180300	899043590	15710	15710	15710	15710	0
119	20240509	180200	899043590	15710	15710	15710	15710	0
120	20240509	180100	899043590	15710	15710	15710	15710	0
121	20240509	180000	899043590	15710	15710	15710	15710	0
122	20240509	175900	899043590	15710	15710	15710	15710	337
123	20240509	175800	899043590	15710	15710	15710	15710	0
124	20240509	175700	899043590	15710	15710	15710	15710	0
125	20240509	175600	899043590	15710	15710	15710	15710	0
126	20240509	175500	899043590	15710	15710	15710	15710	0
127	20240509	175400	899043590	15710	15710	15710	15710	0
128	20240509	175300	899043590	15710	15710	15710	15710	0
129	20240509	175200	899043590	15710	15710	15710	15710	0
130	20240509	175100	899043590	15710	15710	15710	15710	0
131	20240509	175000	899043590	15710	15710	15710	15710	0
132	20240509	174900	899043590	15710	15710	15710	15710	0
133	20240509	174800	899043590	15710	15710	15710	15710	0
134	20240509	174700	899043590	15710	15710	15710	15710	0
135	20240509	174600	899043590	15710	15710	15710	15710	0
136	20240509	174500	899043590	15710	15710	15710	15710	0
137	20240509	174400	899043590	15710	15710	15710	15710	0
138	20240509	174300	899043590	15710	15710	15710	15710	0
139	20240509	174200	899043590	15710	15710	15710	15710	0
140	20240509	174100	899043590	15710	15710	15710	15710	0
141	20240509	174000	899043590	15710	15710	15710	15710	0
142	20240509	173900	899043590	15710	15710	15710	15710	0
143	20240509	173800	899043590	15710	15710	15710	15710	0
144	20240509	173700	899043590	15710	15710	15710	15710	0
145	20240509	173600	899043590	15710	15710	15710	15710	0
146	20240509	173500	899043590	15710	15710	15710	15710	0
147	20240509	173400	899043590	15710	15710	15710	15710	0
148	20240509	173300	899043590	15710	15710	15710	15710	0
149	20240509	173200	899043590	15710	15710	15710	15710	0
150	20240509	173100	899043590	15710	15710	15710	15710	0
151	20240509	173000	899043590	15710	15710	15710	15710	0
152	20240509	172900	899043590	15710	15710	15710	15710	337
153	20240509	172800	899043590	15710	15710	15710	15710	0
154	20240509	172700	899043590	15710	15710	15710	15710	0
155	20240509	172600	899043590	15710	15710	15710	15710	0
156	20240509	172500	899043590	15710	15710	15710	15710	0
157	20240509	172400	899043590	15710	15710	15710	15710	0
158	20240509	172300	899043590	15710	15710	15710	15710	0
159	20240509	172200	899043590	15710	15710	15710	15710	0
160	20240509	172100	899043590	15710	15710	15710	15710	0
161	20240509	172000	899043590	15710	15710	15710	15710	0
162	20240509	171900	899043590	15710	15710	15710	15710	0
163	20240509	171800	899043590	15710	15710	15710	15710	0
164	20240509	171700	899043590	15710	15710	15710	15710	0
165	20240509	171600	899043590	15710	15710	15710	15710	0
166	20240509	171500	899043590	15710	15710	15710	15710	0
167	20240509	171400	899043590	15710	15710	15710	15710	0
168	20240509	171300	899043590	15710	15710	15710	15710	0
169	20240509	171200	899043590	15710	15710	15710	15710	0
170	20240509	171100	899043590	15710	15710	15710	15710	0
171	20240509	171000	899043590	15710	15710	15710	15710	0
172	20240509	170900	899043590	15710	15710	15710	15710	0
173	20240509	170800	899043590	15710	15710	15710	15710	0
174	20240509	170700	899043590	15710	15710	15710	15710	0
175	20240509	170600	899043590	15710	15710	15710	15710	0
176	20240509	170500	899043590	15710	15710	15710	15710	0
177	20240509	170400	899043590	15710	15710	15710	15710	0
178	20240509	170300	899043590	15710	15710	15710	15710	0
179	20240509	170200	899043590	15710	15710	15710	15710	0
180	20240509	170100	899043590	15710	15710	15710	15710	0
181	20240509	170000	899043590	15710	15710	15710	15710	0
182	20240509	165900	899043590	15710	15710	15710	15710	337
183	20240509	165800	899043590	15710	15710	15710	15710	0
184	20240509	165700	899043590	15710	15710	15710	15710	0
185	20240509	165600	899043590	15710	15710	15710	15710	0
186	20240509	165500	899043590	15710	15710	15710	15710	0
187	20240509	165400	899043590	15710	15710	15710	15710	0
188	20240509	165300	899043590	15710	15710	15710	15710	0
189	20240509	165200	899043590	15710	15710	15710	15710	0
190	20240509	165100	899043590	15710	15710	15710	15710	0
191	20240509	165000	899043590	15710	15710	15710	15710	0
192	20240509	164900	899043590	15710	15710	15710	15710	0
193	20240509	164800	899043590	15710	15710	15710	15710	0
194	20240509	164700	899043590	15710	15710	15710	15710	0
195	20240509	164600	899043590	15710	15710	15710	15710	0
196	20240509	164500	899043590	15710	15710	15710	15710	0
197	20240509	164400	899043590	15710	15710	15710	15710	0
198	20240509	164300	899043590	15710	15710	15710	15710	0
199	20240509	164200	899043590	15710	15710	15710	15710	0
200	20240509	164100	899043590	15710	15710	15710	15710	0
201	20240509	164000	899043590	15710	15710	15710	15710	0
202	20240509	163900	899043590	15710	15710	15710	15710	0
203	20240509	163800	899043590	15710	15710	15710	15710	0
204	20240509	163700	899043590	15710	15710	15710	15710	0
205	20240509	163600	899043590	15710	15710	15710	15710	0
206	20240509	163500	899043590	15710	15710	15710	15710	0
207	20240509	163400	899043590	15710	15710	15710	15710	0
208	20240509	163300	899043590	15710	15710	15710	15710	0
209	20240509	163200	899043590	15710	15710	15710	15710	0
210	20240509	163100	899043590	15710	15710	15710	15710	0
211	20240509	163000	899043590	15710	15710	15710	15710	0
212	20240509	162900	899043590	15710	15710	15710	15710	337
213	20240509	162800	899043590	15710	15710	15710	15710	0
214	20240509	162700	899043590	15710	15710	15710	15710	0
215	20240509	162600	899043590	15710	15710	15710	15710	0
216	20240509	162500	899043590	15710	15710	15710	15710	0
217	20240509	162400	899043590	15710	15710	15710	15710	0
218	20240509	162300	899043590	15710	15710	15710	15710	0
219	20240509	162200	899043590	15710	15710	15710	15710	0
220	20240509	162100	899043590	15710	15710	15710	15710	0
221	20240509	162000	899043590	15710	15710	15710	15710	0
222	20240509	161900	899043590	15710	15710	15710	15710	0
223	20240509	161800	899043590	15710	15710	15710	15710	0
224	20240509	161700	899043590	15710	15710	15710	15710	0
225	20240509	161600	899043590	15710	15710	15710	15710	0
226	20240509	161500	899043590	15710	15710	15710	15710	0
227	20240509	161400	899043590	15710	15710	15710	15710	0
228	20240509	161300	899043590	15710	15710	15710	15710	0
229	20240509	161200	899043590	15710	15710	15710	15710	0
230	20240509	161100	899043590	15710	15710	15710	15710	0
231	20240509	161000	899043590	15710	15710	15710	15710	0
232	20240509	160900	899043590	15710	15710	15710	15710	0
233	20240509	160800	899043590	15710	15710	15710	15710	0
234	20240509	160700	899043590	15710	15710	15710	15710	0
235	20240509	160600	899043590	15710	15710	15710	15710	0
236	20240509	160500	899043590	15710	15710	15710	15710	0
237	20240509	160400	899043590	15710	15710	15710	15710	0
238	20240509	160300	899043590	15710	15710	15710	15710	0
239	20240509	160200	899043590	15710	15710	15710	15710	0
240	20240509	160100	899043590	15710	15710	15710	15710	0
241	20240509	160000	899043590	15710	15710	15710	15710	0
242	20240509	155900	899043590	15710	15710	15710	15710	337
243	20240509	155800	899043590	15710	15710	15710	15710	0
244	20240509	155700	899043590	15710	15710	15710	15710	0
245	20240509	155600	899043590	15710	15710	15710	15710	0
246	20240509	155500	899043590	15710	15710	15710	15710	0
247	20240509	155400	899043590	15710	15710	15710	15710	0
248	20240509	155300	899043590	15710	15710	15710	15710	0
249	20240509	155200	899043590	15710	15710	15710	15710	0
250	20240509	155100	899043590	15710	15710	15710	15710	0
251	20240509	155000	899043590	15710	15710	15710	15710	0
252	20240509	154900	899043590	15710	15710	15710	15710	0
253	20240509	154800	899043590	15710	15710	15710	15710	0
254	20240509	154700	899043590	15710	15710	15710	15710	0
255	20240509	154600	899043590	15710	15710	15710	15710	0
256	20240509	154500	899043590	15710	15710	15710	15710	0
257	20240509	154400	899043590	15710	15710	15710	15710	0
258	20240509	154300	899043590	15710	15710	15710	15710	0
259	20240509	154200	899043590	15710	15710	15710	15710	0
260	20240509	154100	899043590	15710	15710	15710	15710	0
261	20240509	154000	899043590	15710	15710	15710	15710	0
262	20240509	153900	899043590	15710	15710	15710	15710	0
263	20240509	153800	899043590	15710	15710	15710	15710	0
264	20240509	153700	899043590	15710	15710	15710	15710	0
265	20240509	153600	899043590	15710	15710	15710	15710	0
266	20240509	153500	899043590	15710	15710	15710	15710	0
267	20240509	153400	899043590	15710	15710	15710	15710	0
268	20240509	153300	899043590	15710	15710	15710	15710	0
269	20240509	153200	899043590	15710	15710	15710	15710	0
270	20240509	153100	899043590	15710	15710	15710	15710	0
271	20240509	153000	899043590	15710	15710	15710	15710	337
272	20240509	152900	893749320	15710	15710	15710	15710	0
273	20240509	152800	893749320	15710	15710	15710	15710	0
274	20240509	152700	893749320	15710	15710	15710	15710	0
275	20240509	152600	893749320	15710	15710	15710	15710	0
276	20240509	152500	893749320	15710	15710	15710	15710	0
277	20240509	152400	893749320	15710	15710	15710	15710	0
278	20240509	152300	893749320	15710	15710	15710	15710	0
279	20240509	152200	893749320	15710	15710	15710	15710	0
280	20240509	152100	893749320	15710	15710	15710	15710	0
281	20240509	152000	893749320	15710	15710	15710	15710	0
282	20240509	151900	893749320	15710	15670	15710	15670	20
283	20240509	151800	893435700	15700	15710	15710	15670	7
284	20240509	151700	893325860	15720	15720	15720	15720	0
285	20240509	151600	893325860	15720	15680	15720	15680	200
286	20240509	151500	890187760	15670	15670	15670	15670	0
287	20240509	151400	890187760	15670	15670	15670	15670	14
288	20240509	151300	889968380	15680	15670	15680	15670	41
289	20240509	151200	889325900	15670	15670	15670	15670	9
290	20240509	151100	889184870	15670	15670	15670	15670	200
291	20240509	151000	886050870	15680	15670	15680	15670	2
292	20240509	150900	886019520	15680	15680	15680	15680	5
293	20240509	150800	885941120	15680	15680	15680	15680	0
294	20240509	150700	885941120	15680	15680	15680	15680	0
295	20240509	150600	885941120	15680	15670	15680	15670	201
296	20240509	150500	882791110	15660	15660	15660	15660	0
297	20240509	150400	882791110	15660	15660	15660	15660	41
298	20240509	150300	882149050	15660	15660	15660	15660	0
299	20240509	150200	882149050	15660	15660	15660	15660	3
300	20240509	150100	882102070	15660	15660	15660	15660	0
301	20240509	150000	882102070	15660	15660	15660	15660	8
302	20240509	145900	881976790	15660	15670	15670	15660	4
303	20240509	145800	881914120	15670	15670	15670	15670	0
304	20240509	145700	881914120	15670	15670	15670	15670	0
305	20240509	145600	881914120	15670	15660	15670	15660	20
306	20240509	145500	881600910	15660	15660	15660	15660	0
307	20240509	145400	881600910	15660	15660	15660	15660	0
308	20240509	145300	881600910	15660	15660	15660	15660	0
309	20240509	145200	881600910	15660	15660	15660	15660	0
310	20240509	145100	881600910	15660	15660	15660	15660	0
311	20240509	145000	881600910	15660	15660	15670	15660	210
312	20240509	144900	878311880	15660	15660	15660	15660	0
313	20240509	144800	878311880	15660	15660	15660	15660	0
314	20240509	144700	878311880	15660	15660	15660	15660	0
315	20240509	144600	878311880	15660	15660	15670	15660	425
316	20240509	144500	871656160	15660	15660	15660	15660	0
317	20240509	144400	871656160	15660	15660	15660	15660	142
318	20240509	144300	869432440	15660	15660	15660	15660	5
319	20240509	144200	869354140	15660	15660	15660	15660	0
320	20240509	144100	869354140	15660	15660	15660	15660	0
321	20240509	144000	869354140	15660	15640	15660	15640	89
322	20240509	143900	867960930	15660	15660	15660	15660	0
323	20240509	143800	867960930	15660	15660	15660	15660	50
324	20240509	143700	867177930	15660	15660	15660	15660	0
325	20240509	143600	867177930	15660	15640	15660	15640	2
326	20240509	143500	867146630	15640	15640	15640	15640	1
327	20240509	143400	867130990	15660	15640	15660	15640	2
328	20240509	143300	867099690	15640	15640	15640	15640	43
329	20240509	143200	866427170	15660	15660	15660	15660	0
330	20240509	143100	866427170	15660	15660	15660	15660	0
331	20240509	143000	866427170	15660	15640	15660	15640	2
332	20240509	142900	866395870	15640	15640	15660	15640	11
333	20240509	142800	866223810	15640	15640	15640	15640	0
334	20240509	142700	866223810	15640	15640	15640	15640	10
335	20240509	142600	866067410	15640	15640	15640	15640	1
336	20240509	142500	866051770	15650	15640	15650	15640	58
337	20240509	142400	865144100	15640	15640	15640	15640	131
338	20240509	142300	863095260	15630	15630	15630	15630	5
339	20240509	142200	863017110	15630	15630	15630	15630	14
340	20240509	142100	862798290	15630	15630	15630	15630	20
341	20240509	142000	862485690	15630	15630	15630	15630	48
342	20240509	141900	861735450	15630	15630	15630	15630	0
343	20240509	141800	861735450	15630	15630	15630	15630	5
344	20240509	141700	861657300	15630	15630	15630	15630	60
345	20240509	141600	860719500	15650	15650	15650	15650	0
346	20240509	141500	860719500	15650	15630	15650	15630	10
347	20240509	141400	860563180	15630	15640	15640	15630	54
348	20240509	141300	859719050	15630	15630	15630	15630	4
349	20240509	141200	859656530	15630	15650	15650	15630	594
350	20240509	141100	850368460	15650	15670	15670	15650	225
351	20240509	141000	846845990	15660	15660	15660	15660	63
352	20240509	140900	845859410	15660	15660	15660	15660	0
353	20240509	140800	845859410	15660	15660	15660	15660	35
354	20240509	140700	845311310	15660	15660	15660	15660	4
355	20240509	140600	845248670	15660	15660	15660	15660	6
356	20240509	140500	845154710	15670	15660	15670	15660	19
357	20240509	140400	844857160	15670	15650	15670	15650	348
358	20240509	140300	839407900	15630	15630	15630	15630	41
359	20240509	140200	838767070	15630	15630	15660	15630	7
360	20240509	140100	838657630	15630	15630	15630	15630	5
361	20240509	140000	838579480	15630	15630	15630	15630	14
362	20240509	135900	838360660	15660	15660	15660	15660	0
363	20240509	135800	838360660	15660	15630	15660	15630	447
364	20240509	135700	831365490	15620	15620	15620	15620	10
365	20240509	135600	831209290	15620	15620	15620	15620	5
366	20240509	135500	831131190	15620	15620	15620	15620	16
367	20240509	135400	830881270	15620	15620	15620	15620	11
368	20240509	135300	830709450	15620	15620	15620	15620	5
369	20240509	135200	830631350	15620	15620	15620	15620	9
370	20240509	135100	830490770	15620	15620	15620	15620	10
371	20240509	135000	830334570	15620	15620	15620	15620	8
372	20240509	134900	830209610	15620	15620	15620	15620	30
373	20240509	134800	829741010	15620	15620	15620	15620	30
374	20240509	134700	829272410	15620	15620	15620	15620	14
375	20240509	134600	829053730	15620	15620	15630	15620	11
376	20240509	134500	828881900	15620	15620	15620	15620	14
377	20240509	134400	828663220	15620	15620	15620	15620	11
378	20240509	134300	828491400	15620	15620	15620	15620	5
379	20240509	134200	828413300	15620	15620	15620	15620	15
380	20240509	134100	828179000	15620	15620	15620	15620	4
381	20240509	134000	828116520	15620	15610	15620	15610	23
382	20240509	133900	827757290	15610	15610	15610	15610	11
383	20240509	133800	827585580	15610	15610	15610	15610	10
384	20240509	133700	827429480	15610	15610	15610	15610	4
385	20240509	133600	827367040	15620	15620	15620	15620	13
386	20240509	133500	827163980	15610	15610	15610	15600	95
387	20240509	133400	825681070	15610	15590	15610	15590	136
388	20240509	133300	823559560	15590	15590	15590	15590	0
389	20240509	133200	823559560	15590	15580	15590	15580	56
390	20240509	133100	822686840	15590	15580	15600	15580	8
391	20240509	133000	822562120	15580	15590	15590	15580	13
392	20240509	132900	822359520	15590	15580	15590	15580	25
393	20240509	132800	821969820	15580	15580	15580	15580	4
394	20240509	132700	821907500	15580	15600	15600	15580	5
395	20240509	132600	821829580	15600	15600	15600	15600	355
396	20240509	132500	816291580	15580	15610	15610	15580	355
397	20240509	132400	810750270	15580	15630	15630	15570	4444
398	20240509	132300	741437170	15630	15630	15630	15630	5
399	20240509	132200	741359020	15630	15630	15630	15630	28
400	20240509	132100	740921380	15630	15630	15630	15630	5
401	20240509	132000	740843230	15630	15630	15630	15630	26
402	20240509	131900	740436850	15630	15630	15630	15630	12
403	20240509	131800	740249290	15630	15630	15630	15630	10
404	20240509	131700	740092990	15630	15630	15630	15630	10
405	20240509	131600	739936690	15630	15630	15630	15630	6
406	20240509	131500	739842910	15630	15640	15640	15630	38
407	20240509	131400	739248620	15630	15630	15630	15630	5
408	20240509	131300	739170470	15630	15630	15630	15630	135
409	20240509	131200	737060420	15620	15620	15620	15620	10
410	20240509	131100	736904220	15620	15620	15620	15620	0
411	20240509	131000	736904220	15620	15630	15630	15620	76
412	20240509	130900	735716430	15630	15630	15640	15630	150
413	20240509	130800	733371920	15630	15640	15640	15630	40
414	20240509	130700	732746710	15640	15640	15640	15640	2
415	20240509	130600	732715430	15640	15640	15640	15640	11
416	20240509	130500	732543390	15640	15640	15640	15640	13
417	20240509	130400	732340070	15640	15630	15640	15630	47
418	20240509	130300	731605040	15630	15640	15640	15630	51
419	20240509	130200	730807500	15640	15640	15640	15640	5
420	20240509	130100	730729300	15640	15640	15640	15640	11
421	20240509	130000	730557260	15640	15640	15640	15640	8
422	20240509	125900	730432140	15640	15640	15640	15640	34
423	20240509	125800	729900380	15630	15640	15640	15630	19
424	20240509	125700	729603360	15630	15630	15630	15630	14
425	20240509	125600	729384540	15630	15630	15630	15630	5
426	20240509	125500	729306390	15630	15630	15630	15630	13
427	20240509	125400	729103200	15630	15630	15630	15630	44
428	20240509	125300	728415480	15630	15630	15630	15630	15
429	20240509	125200	728181030	15640	15640	15640	15640	118
430	20240509	125100	726335510	15640	15640	15640	15640	19
431	20240509	125000	726038350	15640	15640	15640	15640	8
432	20240509	124900	725913230	15640	15640	15640	15640	17
433	20240509	124800	725647350	15640	15640	15640	15640	18
434	20240509	124700	725365830	15640	15640	15640	15640	14
435	20240509	124600	725146870	15640	15640	15640	15640	14
436	20240509	124500	724927910	15640	15640	15640	15640	3
437	20240509	124400	724880990	15640	15640	15640	15640	10
438	20240509	124300	724724590	15640	15640	15640	15640	14
439	20240509	124200	724505630	15640	15640	15640	15640	6
440	20240509	124100	724411790	15640	15640	15640	15640	5
441	20240509	124000	724333590	15640	15640	15640	15640	8
442	20240509	123900	724208470	15650	15640	15650	15640	110
443	20240509	123800	722487070	15640	15640	15640	15640	15
444	20240509	123700	722252470	15640	15640	15640	15640	0
445	20240509	123600	722252470	15640	15640	15640	15640	10
446	20240509	123500	722096070	15640	15640	15640	15640	9
447	20240509	123400	721955310	15640	15640	15640	15640	6
448	20240509	123300	721861470	15640	15640	15640	15640	10
449	20240509	123200	721705070	15640	15640	15640	15640	11
450	20240509	123100	721533030	15640	15640	15640	15640	10
451	20240509	123000	721376630	15640	15640	15640	15640	4
452	20240509	122900	721314070	15640	15650	15650	15640	8
453	20240509	122800	721188920	15650	15650	15650	15650	36
454	20240509	122700	720625520	15640	15640	15640	15640	10
455	20240509	122600	720469120	15640	15640	15640	15640	5
456	20240509	122500	720390920	15640	15640	15640	15640	8
457	20240509	122400	720265800	15640	15640	15640	15640	18
458	20240509	122300	719984280	15640	15640	15640	15640	4
459	20240509	122200	719921720	15640	15640	15640	15640	5
460	20240509	122100	719843520	15640	15640	15640	15640	10
461	20240509	122000	719687120	15640	15660	15660	15640	15
462	20240509	121900	719452480	15640	15660	15660	15640	42
463	20240509	121800	718795520	15660	15660	15660	15660	11
464	20240509	121700	718623260	15660	15660	15660	15660	27
465	20240509	121600	718200440	15650	15650	15650	15650	18
466	20240509	121500	717918740	15650	15650	15650	15650	21
467	20240509	121400	717590090	15640	15650	15650	15640	11
468	20240509	121300	717417990	15640	15630	15640	15630	54
469	20240509	121200	716573850	15640	15570	15640	15570	110
470	20240509	121100	714858420	15570	15580	15580	15570	6
471	20240509	121000	714764970	15570	15570	15580	15570	60
472	20240509	120900	713830300	15560	15560	15560	15560	248
473	20240509	120800	709971420	15580	15560	15580	15560	35
474	20240509	120700	709426560	15570	15570	15570	15570	2
475	20240509	120600	709395420	15570	15570	15570	15570	92
476	20240509	120500	707962980	15570	15570	15570	15570	5
477	20240509	120400	707885130	15580	15580	15580	15570	17
478	20240509	120300	707620280	15580	15570	15580	15560	87
479	20240509	120200	706266460	15580	15580	15590	15560	667
480	20240509	120100	695884630	15580	15600	15630	15570	7080
481	20240509	120000	585272870	15630	15650	15650	15610	1414
482	20240509	115900	563176470	15640	15640	15640	15640	41
483	20240509	115800	562535230	15640	15660	15660	15640	1237
484	20240509	115700	543167870	15670	15680	15680	15670	611
485	20240509	115600	533587840	15680	15680	15680	15680	4
486	20240509	115500	533525120	15680	15690	15690	15680	6
487	20240509	115400	533431030	15680	15680	15680	15680	21
488	20240509	115300	533101750	15680	15680	15680	15680	52
489	20240509	115200	532286390	15680	15680	15680	15680	10
490	20240509	115100	532129590	15680	15680	15680	15680	8
491	20240509	115000	532004150	15680	15680	15680	15680	10
492	20240509	114900	531847350	15690	15680	15690	15680	69
493	20240509	114800	530765130	15680	15680	15680	15680	287
494	20240509	114700	526264970	15680	15680	15680	15680	5
495	20240509	114600	526186570	15690	15680	15690	15680	122
496	20240509	114500	524272600	15690	15680	15690	15680	7
497	20240509	114400	524162830	15680	15680	15680	15680	6
498	20240509	114300	524068750	15680	15680	15680	15680	32
499	20240509	114200	523566990	15680	15680	15680	15680	0
500	20240509	114100	523566990	15680	15680	15680	15680	20
501	20240509	114000	523253390	15680	15680	15680	15680	4
502	20240509	113900	523190670	15680	15680	15680	15680	0
503	20240509	113800	523190670	15680	15680	15680	15680	12
504	20240509	113700	523002510	15680	15680	15680	15680	0
505	20240509	113600	523002510	15680	15680	15680	15680	26
506	20240509	113500	522594830	15680	15680	15680	15680	9
507	20240509	113400	522453710	15680	15680	15680	15680	9
508	20240509	113300	522312590	15680	15680	15680	15680	9
509	20240509	113200	522171470	15680	15680	15680	15680	9
510	20240509	113100	522030350	15680	15680	15680	15680	16
511	20240509	113000	521779470	15680	15680	15680	15680	8
512	20240509	112900	521654030	15680	15680	15680	15680	21
513	20240509	112800	521324750	15680	15680	15680	15680	0
514	20240509	112700	521324750	15680	15680	15680	15680	8
515	20240509	112600	521199310	15690	15690	15690	15690	0
516	20240509	112500	521199310	15690	15690	15690	15690	2
517	20240509	112400	521167930	15690	15690	15690	15690	3
518	20240509	112300	521120860	15690	15690	15690	15690	0
519	20240509	112200	521120860	15690	15690	15690	15690	5
520	20240509	112100	521042410	15680	15680	15690	15680	11
521	20240509	112000	520869920	15680	15680	15680	15680	0
522	20240509	111900	520869920	15680	15680	15680	15680	0
523	20240509	111800	520869920	15680	15680	15680	15680	33
524	20240509	111700	520352480	15690	15690	15690	15690	0
525	20240509	111600	520352480	15690	15690	15690	15690	0
526	20240509	111500	520352480	15690	15690	15690	15690	35
527	20240509	111400	519803330	15690	15690	15690	15690	51
528	20240509	111300	519003140	15690	15690	15690	15690	0
529	20240509	111200	519003140	15690	15690	15690	15690	0
530	20240509	111100	519003140	15690	15690	15690	15690	2
531	20240509	111000	518971760	15690	15680	15690	15680	324
532	20240509	110900	513890680	15680	15680	15680	15680	163
533	20240509	110800	511334840	15680	15690	15690	15680	36
534	20240509	110700	510770310	15690	15690	15690	15690	13
535	20240509	110600	510566340	15690	15690	15690	15690	0
536	20240509	110500	510566340	15690	15690	15690	15690	158
537	20240509	110400	508087320	15690	15690	15690	15690	0
538	20240509	110300	508087320	15690	15700	15700	15690	2037
539	20240509	110200	476107830	15700	15700	15700	15700	0
540	20240509	110100	476107830	15700	15700	15700	15700	0
541	20240509	110000	476107830	15700	15700	15700	15700	19
542	20240509	105900	475809530	15700	15700	15700	15700	0
543	20240509	105800	475809530	15700	15700	15700	15700	0
544	20240509	105700	475809530	15700	15700	15700	15700	2
545	20240509	105600	475778130	15700	15710	15710	15700	138
546	20240509	105500	473610530	15700	15710	15710	15700	20
547	20240509	105400	473296520	15700	15700	15700	15700	0
548	20240509	105300	473296520	15700	15700	15700	15700	19
549	20240509	105200	472998220	15710	15700	15710	15700	2
550	20240509	105100	472966810	15700	15700	15700	15700	19
551	20240509	105000	472668510	15700	15700	15700	15700	0
552	20240509	104900	472668510	15700	15700	15700	15700	17
553	20240509	104800	472401610	15720	15720	15720	15720	0
554	20240509	104700	472401610	15720	15720	15720	15720	1
555	20240509	104600	472385890	15720	15720	15720	15720	130
556	20240509	104500	470342290	15720	15720	15720	15720	53
557	20240509	104400	469509130	15720	15720	15720	15720	0
558	20240509	104300	469509130	15720	15720	15720	15720	274
559	20240509	104200	465201850	15720	15720	15720	15720	113
560	20240509	104100	463425490	15740	15740	15740	15740	0
561	20240509	104000	463425490	15740	15740	15740	15740	0
562	20240509	103900	463425490	15740	15740	15740	15740	0
563	20240509	103800	463425490	15740	15740	15740	15740	0
564	20240509	103700	463425490	15740	15740	15740	15740	0
565	20240509	103600	463425490	15740	15740	15740	15740	56
566	20240509	103500	462544050	15740	15740	15740	15740	73
567	20240509	103400	461395030	15720	15740	15740	15720	24
568	20240509	103300	461017690	15740	15740	15740	15740	0
569	20240509	103200	461017690	15740	15740	15740	15740	89
570	20240509	103100	459616830	15750	15750	15750	15750	10
571	20240509	103000	459459330	15750	15750	15750	15750	20
572	20240509	102900	459144330	15740	15740	15740	15740	215
573	20240509	102800	455760230	15740	15740	15740	15740	0
574	20240509	102700	455760230	15740	15740	15740	15740	33
575	20240509	102600	455240810	15740	15740	15740	15740	17
576	20240509	102500	454973230	15740	15740	15740	15740	0
577	20240509	102400	454973230	15740	15740	15740	15740	1
578	20240509	102300	454957490	15740	15740	15740	15740	0
579	20240509	102200	454957490	15740	15740	15740	15740	150
580	20240509	102100	452596490	15750	15750	15750	15750	1
581	20240509	102000	452580740	15740	15750	15760	15740	300
582	20240509	101900	447856290	15750	15750	15750	15750	0
583	20240509	101800	447856290	15750	15750	15750	15750	0
584	20240509	101700	447856290	15750	15750	15750	15750	42
585	20240509	101600	447194790	15750	15750	15750	15750	0
586	20240509	101500	447194790	15750	15770	15770	15750	100
587	20240509	101400	445619070	15760	15780	15800	15760	2144
588	20240509	101300	411752320	15760	15760	15760	15760	48
589	20240509	101200	410995840	15770	15780	15800	15760	2422
590	20240509	101100	372744000	15770	15770	15770	15770	36
591	20240509	101000	372176280	15800	15770	15800	15770	2085
592	20240509	100900	339247870	15760	15760	15760	15760	0
593	20240509	100800	339247870	15760	15760	15760	15760	171
594	20240509	100700	336552910	15750	15760	15760	15750	92
595	20240509	100600	335103900	15750	15750	15750	15750	10
596	20240509	100500	334946400	15750	15750	15750	15750	38
597	20240509	100400	334347900	15750	15750	15750	15750	39
598	20240509	100300	333733650	15770	15770	15770	15770	10
599	20240509	100200	333575950	15760	15760	15760	15760	112
600	20240509	100100	331810830	15740	15750	15750	15740	61
601	20240509	100000	330850500	15740	15750	15750	15740	21
602	20240509	095900	330519880	15750	15750	15750	15750	0
603	20240509	095800	330519880	15750	15750	15750	15750	36
604	20240509	095700	329952880	15780	15760	15780	15750	2485
605	20240509	095600	290786850	15750	15780	15800	15750	1467
606	20240509	095500	267662700	15770	15770	15770	15770	0
607	20240509	095400	267662700	15770	15760	15770	15760	503
608	20240509	095300	259735310	15760	15760	15760	15760	1
609	20240509	095200	259719550	15750	15750	15750	15750	144
610	20240509	095100	257451550	15720	15720	15720	15720	94
611	20240509	095000	255973870	15730	15760	15760	15710	2855
612	20240509	094900	211058680	15760	15760	15800	15760	1932
613	20240509	094800	180555880	15760	15770	15790	15750	2384
614	20240509	094700	142941930	15770	15760	15770	15760	435
615	20240509	094600	136085350	15730	15750	15760	15720	2860
616	20240509	094500	91088320	15750	15740	15750	15740	11
617	20240509	094400	90915080	15730	15740	15780	15720	1189
618	20240509	094300	72191960	15740	15770	15770	15720	1582
619	20240509	094200	47291440	15770	15770	15770	15770	14
620	20240509	094100	47070660	15770	15770	15770	15770	1
621	20240509	094000	47054890	15770	15750	15770	15750	39
622	20240509	093900	46440320	15740	15740	15740	15740	4
623	20240509	093800	46377360	15750	15740	15750	15740	22
624	20240509	093700	46031040	15740	15740	15740	15740	10
625	20240509	093600	45873640	15730	15730	15730	15730	0
626	20240509	093500	45873640	15730	15730	15730	15730	95
627	20240509	093400	44379290	15720	15720	15720	15720	12
628	20240509	093300	44190650	15720	15720	15720	15720	36
629	20240509	093200	43624730	15720	15720	15720	15720	16
630	20240509	093100	43373210	15720	15720	15720	15720	72
631	20240509	093000	42241370	15720	15720	15720	15720	78
632	20240509	092900	41015210	15720	15720	15720	15720	21
633	20240509	092800	40685090	15730	15740	15740	15730	122
634	20240509	092700	38764970	15740	15740	15740	15740	0
635	20240509	092600	38764970	15740	15740	15740	15740	0
636	20240509	092500	38764970	15740	15740	15740	15740	0
637	20240509	092400	38764970	15740	15740	15740	15740	1
638	20240509	092300	38749230	15740	15750	15750	15740	353
639	20240509	092200	33190000	15750	15750	15750	15750	25
640	20240509	092100	32796250	15750	15750	15750	15750	7
641	20240509	092000	32686000	15750	15750	15750	15750	35
642	20240509	091900	32134750	15750	15750	15770	15740	615
643	20240509	091800	22448610	15750	15720	15750	15720	23
644	20240509	091700	22086830	15710	15710	15710	15710	175
645	20240509	091600	19337580	15690	15690	15700	15690	364
646	20240509	091500	13626310	15680	15680	15680	15680	31
647	20240509	091400	13140230	15670	15670	15670	15670	0
648	20240509	091300	13140230	15670	15680	15680	15670	45
649	20240509	091200	12434830	15670	15670	15670	15670	1
650	20240509	091100	12419160	15670	15670	15670	15670	0
651	20240509	091000	12419160	15670	15690	15690	15670	9
652	20240509	090900	12278030	15680	15680	15680	15680	0
653	20240509	090800	12278030	15680	15710	15720	15680	686
654	20240509	090700	1501950	15710	15710	15710	15710	0
655	20240509	090600	1501950	15710	15710	15710	15700	20
656	20240509	090500	1187850	15650	15650	15650	15650	0
657	20240509	090400	1187850	15650	15650	15650	15650	3
658	20240509	090300	1140900	15650	15650	15650	15650	0
659	20240509	090200	1140900	15650	15650	15650	15650	0
660	20240509	090100	1140900	15650	15710	15720	15600	46
661	20240509	090000	420660	15580	15580	15580	15580	27