KissMeData/063160/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	193800	309017200	24100	24100	24100	24100	28
3	20240516	193700	309017200	24100	24100	24100	24100	0
4	20240516	193600	309017200	24100	24100	24100	24100	0
5	20240516	193500	309017200	24100	24100	24100	24100	0
6	20240516	193400	309017200	24100	24100	24100	24100	0
7	20240516	193300	309017200	24100	24100	24100	24100	0
8	20240516	193200	309017200	24100	24100	24100	24100	0
9	20240516	193100	309017200	24100	24100	24100	24100	0
10	20240516	193000	309017200	24100	24100	24100	24100	0
11	20240516	192900	309017200	24100	24100	24100	24100	0
12	20240516	192800	309017200	24100	24100	24100	24100	0
13	20240516	192700	309017200	24100	24100	24100	24100	0
14	20240516	192600	309017200	24100	24100	24100	24100	0
15	20240516	192500	309017200	24100	24100	24100	24100	0
16	20240516	192400	309017200	24100	24100	24100	24100	0
17	20240516	192300	309017200	24100	24100	24100	24100	0
18	20240516	192200	309017200	24100	24100	24100	24100	0
19	20240516	192100	309017200	24100	24100	24100	24100	0
20	20240516	192000	309017200	24100	24100	24100	24100	0
21	20240516	191900	309017200	24100	24100	24100	24100	0
22	20240516	191800	309017200	24100	24100	24100	24100	0
23	20240516	191700	309017200	24100	24100	24100	24100	0
24	20240516	191600	309017200	24100	24100	24100	24100	0
25	20240516	191500	309017200	24100	24100	24100	24100	0
26	20240516	191400	309017200	24100	24100	24100	24100	0
27	20240516	191300	309017200	24100	24100	24100	24100	0
28	20240516	191200	309017200	24100	24100	24100	24100	0
29	20240516	191100	309017200	24100	24100	24100	24100	0
30	20240516	191000	309017200	24100	24100	24100	24100	0
31	20240516	190900	309017200	24100	24100	24100	24100	0
32	20240516	190800	309017200	24100	24100	24100	24100	28
33	20240516	190700	309017200	24100	24100	24100	24100	0
34	20240516	190600	309017200	24100	24100	24100	24100	0
35	20240516	190500	309017200	24100	24100	24100	24100	0
36	20240516	190400	309017200	24100	24100	24100	24100	0
37	20240516	190300	309017200	24100	24100	24100	24100	0
38	20240516	190200	309017200	24100	24100	24100	24100	0
39	20240516	190100	309017200	24100	24100	24100	24100	0
40	20240516	190000	309017200	24100	24100	24100	24100	0
41	20240516	185900	309017200	24100	24100	24100	24100	0
42	20240516	185800	309017200	24100	24100	24100	24100	0
43	20240516	185700	309017200	24100	24100	24100	24100	0
44	20240516	185600	309017200	24100	24100	24100	24100	0
45	20240516	185500	309017200	24100	24100	24100	24100	0
46	20240516	185400	309017200	24100	24100	24100	24100	0
47	20240516	185300	309017200	24100	24100	24100	24100	0
48	20240516	185200	309017200	24100	24100	24100	24100	0
49	20240516	185100	309017200	24100	24100	24100	24100	0
50	20240516	185000	309017200	24100	24100	24100	24100	0
51	20240516	184900	309017200	24100	24100	24100	24100	0
52	20240516	184800	309017200	24100	24100	24100	24100	0
53	20240516	184700	309017200	24100	24100	24100	24100	0
54	20240516	184600	309017200	24100	24100	24100	24100	0
55	20240516	184500	309017200	24100	24100	24100	24100	0
56	20240516	184400	309017200	24100	24100	24100	24100	0
57	20240516	184300	309017200	24100	24100	24100	24100	0
58	20240516	184200	309017200	24100	24100	24100	24100	0
59	20240516	184100	309017200	24100	24100	24100	24100	0
60	20240516	184000	309017200	24100	24100	24100	24100	0
61	20240516	183900	309017200	24100	24100	24100	24100	0
62	20240516	183800	309017200	24100	24100	24100	24100	28
63	20240516	183700	309017200	24100	24100	24100	24100	0
64	20240516	183600	309017200	24100	24100	24100	24100	0
65	20240516	183500	309017200	24100	24100	24100	24100	0
66	20240516	183400	309017200	24100	24100	24100	24100	0
67	20240516	183300	309017200	24100	24100	24100	24100	0
68	20240516	183200	309017200	24100	24100	24100	24100	0
69	20240516	183100	309017200	24100	24100	24100	24100	0
70	20240516	183000	309017200	24100	24100	24100	24100	0
71	20240516	182900	309017200	24100	24100	24100	24100	0
72	20240516	182800	309017200	24100	24100	24100	24100	0
73	20240516	182700	309017200	24100	24100	24100	24100	0
74	20240516	182600	309017200	24100	24100	24100	24100	0
75	20240516	182500	309017200	24100	24100	24100	24100	0
76	20240516	182400	309017200	24100	24100	24100	24100	0
77	20240516	182300	309017200	24100	24100	24100	24100	0
78	20240516	182200	309017200	24100	24100	24100	24100	0
79	20240516	182100	309017200	24100	24100	24100	24100	0
80	20240516	182000	309017200	24100	24100	24100	24100	0
81	20240516	181900	309017200	24100	24100	24100	24100	0
82	20240516	181800	309017200	24100	24100	24100	24100	0
83	20240516	181700	309017200	24100	24100	24100	24100	0
84	20240516	181600	309017200	24100	24100	24100	24100	0
85	20240516	181500	309017200	24100	24100	24100	24100	0
86	20240516	181400	309017200	24100	24100	24100	24100	0
87	20240516	181300	309017200	24100	24100	24100	24100	0
88	20240516	181200	309017200	24100	24100	24100	24100	0
89	20240516	181100	309017200	24100	24100	24100	24100	0
90	20240516	181000	309017200	24100	24100	24100	24100	0
91	20240516	180900	309017200	24100	24100	24100	24100	0
92	20240516	180800	309017200	24100	24100	24100	24100	28
93	20240516	180700	309017200	24100	24100	24100	24100	0
94	20240516	180600	309017200	24100	24100	24100	24100	0
95	20240516	180500	309017200	24100	24100	24100	24100	0
96	20240516	180400	309017200	24100	24100	24100	24100	0
97	20240516	180300	309017200	24100	24100	24100	24100	0
98	20240516	180200	309017200	24100	24100	24100	24100	0
99	20240516	180100	309017200	24100	24100	24100	24100	0
100	20240516	180000	309017200	24100	24100	24100	24100	0
101	20240516	175900	309017200	24100	24100	24100	24100	0
102	20240516	175800	309017200	24100	24100	24100	24100	0
103	20240516	175700	309017200	24100	24100	24100	24100	0
104	20240516	175600	309017200	24100	24100	24100	24100	0
105	20240516	175500	309017200	24100	24100	24100	24100	0
106	20240516	175400	309017200	24100	24100	24100	24100	0
107	20240516	175300	309017200	24100	24100	24100	24100	0
108	20240516	175200	309017200	24100	24100	24100	24100	0
109	20240516	175100	309017200	24100	24100	24100	24100	0
110	20240516	175000	309017200	24100	24100	24100	24100	0
111	20240516	174900	309017200	24100	24100	24100	24100	0
112	20240516	174800	309017200	24100	24100	24100	24100	0
113	20240516	174700	309017200	24100	24100	24100	24100	0
114	20240516	174600	309017200	24100	24100	24100	24100	0
115	20240516	174500	309017200	24100	24100	24100	24100	0
116	20240516	174400	309017200	24100	24100	24100	24100	0
117	20240516	174300	309017200	24100	24100	24100	24100	0
118	20240516	174200	309017200	24100	24100	24100	24100	0
119	20240516	174100	309017200	24100	24100	24100	24100	0
120	20240516	174000	309017200	24100	24100	24100	24100	0
121	20240516	173900	309017200	24100	24100	24100	24100	0
122	20240516	173800	309017200	24100	24100	24100	24100	28
123	20240516	173700	309017200	24100	24100	24100	24100	0
124	20240516	173600	309017200	24100	24100	24100	24100	0
125	20240516	173500	309017200	24100	24100	24100	24100	0
126	20240516	173400	309017200	24100	24100	24100	24100	0
127	20240516	173300	309017200	24100	24100	24100	24100	0
128	20240516	173200	309017200	24100	24100	24100	24100	0
129	20240516	173100	309017200	24100	24100	24100	24100	0
130	20240516	173000	309017200	24100	24100	24100	24100	0
131	20240516	172900	309017200	24100	24100	24100	24100	0
132	20240516	172800	309017200	24100	24100	24100	24100	0
133	20240516	172700	309017200	24100	24100	24100	24100	0
134	20240516	172600	309017200	24100	24100	24100	24100	0
135	20240516	172500	309017200	24100	24100	24100	24100	0
136	20240516	172400	309017200	24100	24100	24100	24100	0
137	20240516	172300	309017200	24100	24100	24100	24100	0
138	20240516	172200	309017200	24100	24100	24100	24100	0
139	20240516	172100	309017200	24100	24100	24100	24100	0
140	20240516	172000	309017200	24100	24100	24100	24100	0
141	20240516	171900	309017200	24100	24100	24100	24100	0
142	20240516	171800	309017200	24100	24100	24100	24100	0
143	20240516	171700	309017200	24100	24100	24100	24100	0
144	20240516	171600	309017200	24100	24100	24100	24100	0
145	20240516	171500	309017200	24100	24100	24100	24100	0
146	20240516	171400	309017200	24100	24100	24100	24100	0
147	20240516	171300	309017200	24100	24100	24100	24100	0
148	20240516	171200	309017200	24100	24100	24100	24100	0
149	20240516	171100	309017200	24100	24100	24100	24100	0
150	20240516	171000	309017200	24100	24100	24100	24100	0
151	20240516	170900	309017200	24100	24100	24100	24100	0
152	20240516	170800	309017200	24100	24100	24100	24100	28
153	20240516	170700	309017200	24100	24100	24100	24100	0
154	20240516	170600	309017200	24100	24100	24100	24100	0
155	20240516	170500	309017200	24100	24100	24100	24100	0
156	20240516	170400	309017200	24100	24100	24100	24100	0
157	20240516	170300	309017200	24100	24100	24100	24100	0
158	20240516	170200	309017200	24100	24100	24100	24100	0
159	20240516	170100	309017200	24100	24100	24100	24100	0
160	20240516	170000	309017200	24100	24100	24100	24100	0
161	20240516	165900	309017200	24100	24100	24100	24100	0
162	20240516	165800	309017200	24100	24100	24100	24100	0
163	20240516	165700	309017200	24100	24100	24100	24100	0
164	20240516	165600	309017200	24100	24100	24100	24100	0
165	20240516	165500	309017200	24100	24100	24100	24100	0
166	20240516	165400	309017200	24100	24100	24100	24100	0
167	20240516	165300	309017200	24100	24100	24100	24100	0
168	20240516	165200	309017200	24100	24100	24100	24100	0
169	20240516	165100	309017200	24100	24100	24100	24100	0
170	20240516	165000	309017200	24100	24100	24100	24100	0
171	20240516	164900	309017200	24100	24100	24100	24100	0
172	20240516	164800	309017200	24100	24100	24100	24100	0
173	20240516	164700	309017200	24100	24100	24100	24100	0
174	20240516	164600	309017200	24100	24100	24100	24100	0
175	20240516	164500	309017200	24100	24100	24100	24100	0
176	20240516	164400	309017200	24100	24100	24100	24100	0
177	20240516	164300	309017200	24100	24100	24100	24100	0
178	20240516	164200	309017200	24100	24100	24100	24100	0
179	20240516	164100	309017200	24100	24100	24100	24100	0
180	20240516	164000	309017200	24100	24100	24100	24100	0
181	20240516	163900	309017200	24100	24100	24100	24100	0
182	20240516	163800	309017200	24100	24100	24100	24100	28
183	20240516	163700	309017200	24100	24100	24100	24100	0
184	20240516	163600	309017200	24100	24100	24100	24100	0
185	20240516	163500	309017200	24100	24100	24100	24100	0
186	20240516	163400	309017200	24100	24100	24100	24100	0
187	20240516	163300	309017200	24100	24100	24100	24100	0
188	20240516	163200	309017200	24100	24100	24100	24100	0
189	20240516	163100	309017200	24100	24100	24100	24100	0
190	20240516	163000	309017200	24100	24100	24100	24100	0
191	20240516	162900	309017200	24100	24100	24100	24100	0
192	20240516	162800	309017200	24100	24100	24100	24100	0
193	20240516	162700	309017200	24100	24100	24100	24100	0
194	20240516	162600	309017200	24100	24100	24100	24100	0
195	20240516	162500	309017200	24100	24100	24100	24100	0
196	20240516	162400	309017200	24100	24100	24100	24100	0
197	20240516	162300	309017200	24100	24100	24100	24100	0
198	20240516	162200	309017200	24100	24100	24100	24100	0
199	20240516	162100	309017200	24100	24100	24100	24100	0
200	20240516	162000	309017200	24100	24100	24100	24100	0
201	20240516	161900	309017200	24100	24100	24100	24100	0
202	20240516	161800	309017200	24100	24100	24100	24100	0
203	20240516	161700	309017200	24100	24100	24100	24100	0
204	20240516	161600	309017200	24100	24100	24100	24100	0
205	20240516	161500	309017200	24100	24100	24100	24100	0
206	20240516	161400	309017200	24100	24100	24100	24100	0
207	20240516	161300	309017200	24100	24100	24100	24100	0
208	20240516	161200	309017200	24100	24100	24100	24100	0
209	20240516	161100	309017200	24100	24100	24100	24100	0
210	20240516	161000	309017200	24100	24100	24100	24100	0
211	20240516	160900	309017200	24100	24100	24100	24100	0
212	20240516	160800	309017200	24100	24100	24100	24100	28
213	20240516	160700	309017200	24100	24100	24100	24100	0
214	20240516	160600	309017200	24100	24100	24100	24100	0
215	20240516	160500	309017200	24100	24100	24100	24100	0
216	20240516	160400	309017200	24100	24100	24100	24100	0
217	20240516	160300	309017200	24100	24100	24100	24100	0
218	20240516	160200	309017200	24100	24100	24100	24100	0
219	20240516	160100	309017200	24100	24100	24100	24100	0
220	20240516	160000	309017200	24100	24100	24100	24100	0
221	20240516	155900	309017200	24100	24100	24100	24100	0
222	20240516	155800	309017200	24100	24100	24100	24100	0
223	20240516	155700	309017200	24100	24100	24100	24100	0
224	20240516	155600	309017200	24100	24100	24100	24100	0
225	20240516	155500	309017200	24100	24100	24100	24100	0
226	20240516	155400	309017200	24100	24100	24100	24100	0
227	20240516	155300	309017200	24100	24100	24100	24100	0
228	20240516	155200	309017200	24100	24100	24100	24100	0
229	20240516	155100	309017200	24100	24100	24100	24100	0
230	20240516	155000	309017200	24100	24100	24100	24100	0
231	20240516	154900	309017200	24100	24100	24100	24100	0
232	20240516	154800	309017200	24100	24100	24100	24100	0
233	20240516	154700	309017200	24100	24100	24100	24100	0
234	20240516	154600	309017200	24100	24100	24100	24100	0
235	20240516	154500	309017200	24100	24100	24100	24100	0
236	20240516	154400	309017200	24100	24100	24100	24100	0
237	20240516	154300	309017200	24100	24100	24100	24100	0
238	20240516	154200	309017200	24100	24100	24100	24100	0
239	20240516	154100	309017200	24100	24100	24100	24100	0
240	20240516	154000	309017200	24100	24100	24100	24100	0
241	20240516	153900	309017200	24100	24100	24100	24100	0
242	20240516	153800	309017200	24100	24100	24100	24100	28
243	20240516	153700	309017200	24100	24100	24100	24100	0
244	20240516	153600	309017200	24100	24100	24100	24100	0
245	20240516	153500	309017200	24100	24100	24100	24100	0
246	20240516	153400	309017200	24100	24100	24100	24100	0
247	20240516	153300	309017200	24100	24100	24100	24100	0
248	20240516	153200	309017200	24100	24100	24100	24100	0
249	20240516	153100	309017200	24100	24100	24100	24100	0
250	20240516	153000	309017200	24100	24100	24100	24100	28
251	20240516	152900	308342400	24150	24150	24150	24150	0
252	20240516	152800	308342400	24150	24150	24150	24150	0
253	20240516	152700	308342400	24150	24150	24150	24150	0
254	20240516	152600	308342400	24150	24150	24150	24150	0
255	20240516	152500	308342400	24150	24150	24150	24150	0
256	20240516	152400	308342400	24150	24150	24150	24150	0
257	20240516	152300	308342400	24150	24150	24150	24150	0
258	20240516	152200	308342400	24150	24150	24150	24150	0
259	20240516	152100	308342400	24150	24150	24150	24150	0
260	20240516	152000	308342400	24150	24150	24150	24150	0
261	20240516	151900	308342400	24150	24150	24150	24150	0
262	20240516	151800	308342400	24150	24150	24150	24150	2
263	20240516	151700	308294100	24100	24100	24100	24100	8
264	20240516	151600	308101300	24100	24100	24100	24100	1
265	20240516	151500	308077200	24100	24100	24100	24100	0
266	20240516	151400	308077200	24100	24100	24100	24100	11
267	20240516	151300	307812100	24100	24100	24100	24100	0
268	20240516	151200	307812100	24100	24100	24100	24100	0
269	20240516	151100	307812100	24100	24100	24100	24100	59
270	20240516	151000	306390200	24100	24100	24100	24100	3
271	20240516	150900	306317900	24150	24150	24150	24150	0
272	20240516	150800	306317900	24150	24150	24150	24150	3
273	20240516	150700	306245450	24200	24200	24200	24200	0
274	20240516	150600	306245450	24200	24200	24200	24200	0
275	20240516	150500	306245450	24200	24200	24200	24200	0
276	20240516	150400	306245450	24200	24200	24200	24200	0
277	20240516	150300	306245450	24200	24200	24200	24200	6
278	20240516	150200	306100250	24200	24200	24200	24200	1
279	20240516	150100	306076050	24100	24100	24100	24100	0
280	20240516	150000	306076050	24100	24100	24100	24100	0
281	20240516	145900	306076050	24100	24100	24100	24100	0
282	20240516	145800	306076050	24100	24100	24100	24100	0
283	20240516	145700	306076050	24100	24100	24100	24100	0
284	20240516	145600	306076050	24100	24100	24100	24100	0
285	20240516	145500	306076050	24100	24100	24100	24100	0
286	20240516	145400	306076050	24100	24100	24100	24100	0
287	20240516	145300	306076050	24100	24100	24100	24100	0
288	20240516	145200	306076050	24100	24100	24100	24100	0
289	20240516	145100	306076050	24100	24100	24100	24100	0
290	20240516	145000	306076050	24100	24100	24100	24100	0
291	20240516	144900	306076050	24100	24100	24100	24100	0
292	20240516	144800	306076050	24100	24100	24100	24100	0
293	20240516	144700	306076050	24100	24100	24100	24100	2
294	20240516	144600	306027850	24100	24100	24100	24100	0
295	20240516	144500	306027850	24100	24100	24100	24100	0
296	20240516	144400	306027850	24100	24100	24100	24100	2
297	20240516	144300	305979650	24150	24150	24150	24150	0
298	20240516	144200	305979650	24150	24150	24150	24150	0
299	20240516	144100	305979650	24150	24150	24150	24150	0
300	20240516	144000	305979650	24150	24150	24150	24150	0
301	20240516	143900	305979650	24150	24150	24150	24150	3
302	20240516	143800	305907200	24100	24100	24100	24100	0
303	20240516	143700	305907200	24100	24100	24100	24100	0
304	20240516	143600	305907200	24100	24100	24100	24100	0
305	20240516	143500	305907200	24100	24100	24100	24100	0
306	20240516	143400	305907200	24100	24100	24100	24100	0
307	20240516	143300	305907200	24100	24100	24100	24100	1
308	20240516	143200	305883100	24050	24050	24050	24050	0
309	20240516	143100	305883100	24050	24050	24050	24050	0
310	20240516	143000	305883100	24050	24050	24050	24050	0
311	20240516	142900	305883100	24050	24050	24050	24050	0
312	20240516	142800	305883100	24050	24050	24050	24050	0
313	20240516	142700	305883100	24050	24050	24050	24050	0
314	20240516	142600	305883100	24050	24050	24050	24050	0
315	20240516	142500	305883100	24050	24050	24050	24050	0
316	20240516	142400	305883100	24050	24050	24050	24050	0
317	20240516	142300	305883100	24050	24100	24100	24050	64
318	20240516	142200	304343750	24050	24050	24050	24050	0
319	20240516	142100	304343750	24050	24050	24050	24050	0
320	20240516	142000	304343750	24050	24050	24050	24050	0
321	20240516	141900	304343750	24050	24050	24050	24050	0
322	20240516	141800	304343750	24050	24050	24050	24050	0
323	20240516	141700	304343750	24050	24050	24050	24050	0
324	20240516	141600	304343750	24050	24050	24050	24050	70
325	20240516	141500	302660250	24050	24050	24050	24050	0
326	20240516	141400	302660250	24050	24050	24050	24050	0
327	20240516	141300	302660250	24050	24100	24100	24050	64
328	20240516	141200	301121000	24100	24100	24100	24100	0
329	20240516	141100	301121000	24100	24100	24100	24100	10
330	20240516	141000	300880000	24100	24100	24100	24100	0
331	20240516	140900	300880000	24100	24100	24100	24100	114
332	20240516	140800	298132600	24100	24100	24100	24100	0
333	20240516	140700	298132600	24100	24100	24100	24100	10
334	20240516	140600	297891600	24100	24100	24100	24100	0
335	20240516	140500	297891600	24100	24100	24100	24100	0
336	20240516	140400	297891600	24100	24100	24100	24100	81
337	20240516	140300	295939500	24200	24200	24200	24200	0
338	20240516	140200	295939500	24200	24200	24200	24200	0
339	20240516	140100	295939500	24200	24200	24200	24200	0
340	20240516	140000	295939500	24200	24200	24200	24200	0
341	20240516	135900	295939500	24200	24200	24200	24200	0
342	20240516	135800	295939500	24200	24200	24200	24200	0
343	20240516	135700	295939500	24200	24200	24200	24200	0
344	20240516	135600	295939500	24200	24200	24200	24200	0
345	20240516	135500	295939500	24200	24200	24200	24200	0
346	20240516	135400	295939500	24200	24200	24200	24200	0
347	20240516	135300	295939500	24200	24200	24200	24200	0
348	20240516	135200	295939500	24200	24200	24200	24200	0
349	20240516	135100	295939500	24200	24200	24200	24200	0
350	20240516	135000	295939500	24200	24200	24200	24200	0
351	20240516	134900	295939500	24200	24200	24200	24200	0
352	20240516	134800	295939500	24200	24200	24200	24200	0
353	20240516	134700	295939500	24200	24200	24200	24200	0
354	20240516	134600	295939500	24200	24200	24200	24200	0
355	20240516	134500	295939500	24200	24200	24200	24200	0
356	20240516	134400	295939500	24200	24200	24200	24200	0
357	20240516	134300	295939500	24200	24200	24200	24200	0
358	20240516	134200	295939500	24200	24200	24200	24200	0
359	20240516	134100	295939500	24200	24200	24200	24200	1
360	20240516	134000	295915300	24200	24200	24200	24200	0
361	20240516	133900	295915300	24200	24200	24200	24200	0
362	20240516	133800	295915300	24200	24200	24200	24200	0
363	20240516	133700	295915300	24200	24200	24200	24200	0
364	20240516	133600	295915300	24200	24200	24200	24200	0
365	20240516	133500	295915300	24200	24200	24200	24200	0
366	20240516	133400	295915300	24200	24200	24200	24200	0
367	20240516	133300	295915300	24200	24200	24200	24200	0
368	20240516	133200	295915300	24200	24100	24200	24100	24
369	20240516	133100	295336800	24200	24200	24200	24200	1
370	20240516	133000	295312600	24100	24100	24100	24100	1
371	20240516	132900	295288500	24200	24200	24200	24200	1
372	20240516	132800	295264300	24200	24200	24200	24200	0
373	20240516	132700	295264300	24200	24200	24200	24200	2
374	20240516	132600	295215900	24200	24200	24200	24200	0
375	20240516	132500	295215900	24200	24200	24200	24200	0
376	20240516	132400	295215900	24200	24200	24200	24100	25
377	20240516	132300	294613200	24100	24100	24100	24100	4
378	20240516	132200	294516800	24200	24200	24200	24200	0
379	20240516	132100	294516800	24200	24200	24200	24200	0
380	20240516	132000	294516800	24200	24200	24200	24200	0
381	20240516	131900	294516800	24200	24200	24200	24200	0
382	20240516	131800	294516800	24200	24200	24200	24200	0
383	20240516	131700	294516800	24200	24200	24200	24200	0
384	20240516	131600	294516800	24200	24200	24200	24200	0
385	20240516	131500	294516800	24200	24200	24200	24200	0
386	20240516	131400	294516800	24200	24200	24200	24200	0
387	20240516	131300	294516800	24200	24200	24200	24200	0
388	20240516	131200	294516800	24200	24200	24200	24200	1
389	20240516	131100	294492600	24200	24200	24200	24200	0
390	20240516	131000	294492600	24200	24200	24200	24200	0
391	20240516	130900	294492600	24200	24200	24200	24200	0
392	20240516	130800	294492600	24200	24200	24200	24200	0
393	20240516	130700	294492600	24200	24200	24200	24200	0
394	20240516	130600	294492600	24200	24200	24200	24200	1
395	20240516	130500	294468400	24100	24100	24100	24100	0
396	20240516	130400	294468400	24100	24100	24100	24100	0
397	20240516	130300	294468400	24100	24100	24100	24100	0
398	20240516	130200	294468400	24100	24100	24100	24100	0
399	20240516	130100	294468400	24100	24100	24100	24100	0
400	20240516	130000	294468400	24100	24100	24100	24100	0
401	20240516	125900	294468400	24100	24100	24100	24100	0
402	20240516	125800	294468400	24100	24100	24100	24100	0
403	20240516	125700	294468400	24100	24100	24100	24100	31
404	20240516	125600	293721300	24150	24150	24150	24150	0
405	20240516	125500	293721300	24150	24150	24150	24150	0
406	20240516	125400	293721300	24150	24150	24150	24150	27
407	20240516	125300	293069250	24200	24200	24200	24200	0
408	20240516	125200	293069250	24200	24200	24200	24200	0
409	20240516	125100	293069250	24200	24200	24200	24200	0
410	20240516	125000	293069250	24200	24200	24200	24200	0
411	20240516	124900	293069250	24200	24200	24200	24200	0
412	20240516	124800	293069250	24200	24200	24200	24200	0
413	20240516	124700	293069250	24200	24200	24200	24200	0
414	20240516	124600	293069250	24200	24200	24200	24200	0
415	20240516	124500	293069250	24200	24200	24200	24200	1
416	20240516	124400	293045050	24200	24200	24200	24200	1
417	20240516	124300	293020850	24200	24200	24200	24200	0
418	20240516	124200	293020850	24200	24200	24200	24200	10
419	20240516	124100	292778850	24200	24200	24200	24200	0
420	20240516	124000	292778850	24200	24200	24200	24200	0
421	20240516	123900	292778850	24200	24200	24200	24200	0
422	20240516	123800	292778850	24200	24200	24200	24200	0
423	20240516	123700	292778850	24200	24200	24200	24200	0
424	20240516	123600	292778850	24200	24200	24200	24200	0
425	20240516	123500	292778850	24200	24200	24200	24200	0
426	20240516	123400	292778850	24200	24200	24200	24200	0
427	20240516	123300	292778850	24200	24200	24200	24200	0
428	20240516	123200	292778850	24200	24200	24200	24200	0
429	20240516	123100	292778850	24200	24200	24200	24200	0
430	20240516	123000	292778850	24200	24200	24200	24200	4
431	20240516	122900	292682050	24200	24200	24200	24200	0
432	20240516	122800	292682050	24200	24200	24200	24200	0
433	20240516	122700	292682050	24200	24200	24200	24200	0
434	20240516	122600	292682050	24200	24200	24200	24200	0
435	20240516	122500	292682050	24200	24200	24200	24200	10
436	20240516	122400	292440050	24200	24200	24200	24200	0
437	20240516	122300	292440050	24200	24200	24200	24200	1
438	20240516	122200	292415850	24100	24100	24100	24100	4
439	20240516	122100	292319450	24200	24200	24200	24200	0
440	20240516	122000	292319450	24200	24200	24200	24200	0
441	20240516	121900	292319450	24200	24200	24200	24200	0
442	20240516	121800	292319450	24200	24200	24200	24200	0
443	20240516	121700	292319450	24200	24200	24200	24200	0
444	20240516	121600	292319450	24200	24200	24200	24200	0
445	20240516	121500	292319450	24200	24200	24200	24200	1
446	20240516	121400	292295250	24100	24100	24100	24100	0
447	20240516	121300	292295250	24100	24100	24100	24100	0
448	20240516	121200	292295250	24100	24100	24100	24100	0
449	20240516	121100	292295250	24100	24100	24100	24100	0
450	20240516	121000	292295250	24100	24100	24100	24100	0
451	20240516	120900	292295250	24100	24100	24100	24100	0
452	20240516	120800	292295250	24100	24100	24100	24100	0
453	20240516	120700	292295250	24100	24100	24100	24100	0
454	20240516	120600	292295250	24100	24100	24100	24100	0
455	20240516	120500	292295250	24100	24100	24100	24100	0
456	20240516	120400	292295250	24100	24100	24100	24100	0
457	20240516	120300	292295250	24100	24050	24100	24050	115
458	20240516	120200	289529450	24050	24050	24050	24050	218
459	20240516	120100	284286550	24050	24050	24050	24050	0
460	20240516	120000	284286550	24050	24050	24050	24050	165
461	20240516	115900	280318300	24100	24100	24100	24100	0
462	20240516	115800	280318300	24100	24100	24100	24100	0
463	20240516	115700	280318300	24100	24100	24100	24100	0
464	20240516	115600	280318300	24100	24100	24100	24100	1
465	20240516	115500	280294200	24050	24050	24050	24050	0
466	20240516	115400	280294200	24050	24050	24050	24050	0
467	20240516	115300	280294200	24050	24050	24050	24050	0
468	20240516	115200	280294200	24050	24050	24050	24050	0
469	20240516	115100	280294200	24050	24050	24050	24050	0
470	20240516	115000	280294200	24050	24050	24050	24050	0
471	20240516	114900	280294200	24050	24050	24050	24050	0
472	20240516	114800	280294200	24050	24050	24050	24050	0
473	20240516	114700	280294200	24050	24050	24050	24050	1
474	20240516	114600	280270150	24100	24100	24100	24100	0
475	20240516	114500	280270150	24100	24100	24100	24100	0
476	20240516	114400	280270150	24100	24100	24100	24100	32
477	20240516	114300	279498950	24100	24100	24100	24100	0
478	20240516	114200	279498950	24100	24100	24100	24100	0
479	20240516	114100	279498950	24100	24100	24100	24100	0
480	20240516	114000	279498950	24100	24100	24100	24100	0
481	20240516	113900	279498950	24100	24100	24100	24100	1
482	20240516	113800	279474850	24100	24100	24100	24100	55
483	20240516	113700	278149350	24100	24100	24100	24100	122
484	20240516	113600	275209150	24100	24100	24100	24100	522
485	20240516	113500	262628950	24150	24150	24150	24150	0
486	20240516	113400	262628950	24150	24150	24150	24150	0
487	20240516	113300	262628950	24150	24150	24150	24150	0
488	20240516	113200	262628950	24150	24150	24150	24150	0
489	20240516	113100	262628950	24150	24150	24150	24150	100
490	20240516	113000	260213950	24150	24150	24150	24150	1
491	20240516	112900	260189800	24100	24100	24100	24100	0
492	20240516	112800	260189800	24100	24100	24100	24100	0
493	20240516	112700	260189800	24100	24100	24100	24100	0
494	20240516	112600	260189800	24100	24100	24100	24100	0
495	20240516	112500	260189800	24100	24100	24100	24100	0
496	20240516	112400	260189800	24100	24100	24100	24100	0
497	20240516	112300	260189800	24100	24100	24100	24100	0
498	20240516	112200	260189800	24100	24100	24100	24100	0
499	20240516	112100	260189800	24100	24100	24100	24100	0
500	20240516	112000	260189800	24100	24100	24100	24100	10
501	20240516	111900	259948800	24150	24150	24150	24150	0
502	20240516	111800	259948800	24150	24150	24150	24150	15
503	20240516	111700	259586550	24150	24100	24150	24100	48
504	20240516	111600	258428250	24150	24150	24150	24150	406
505	20240516	111500	248623350	24200	24200	24200	24200	0
506	20240516	111400	248623350	24200	24200	24200	24200	0
507	20240516	111300	248623350	24200	24200	24200	24200	8
508	20240516	111200	248429750	24200	24200	24200	24200	0
509	20240516	111100	248429750	24200	24200	24200	24200	5
510	20240516	111000	248308750	24150	24150	24150	24150	0
511	20240516	110900	248308750	24150	24150	24150	24150	0
512	20240516	110800	248308750	24150	24150	24150	24150	0
513	20240516	110700	248308750	24150	24150	24150	24150	0
514	20240516	110600	248308750	24150	24150	24150	24150	153
515	20240516	110500	244613800	24150	24150	24150	24150	550
516	20240516	110400	231331300	24150	24150	24150	24150	10
517	20240516	110300	231089800	24150	24200	24200	24150	273
518	20240516	110200	224486850	24150	24150	24150	24150	0
519	20240516	110100	224486850	24150	24150	24150	24150	0
520	20240516	110000	224486850	24150	24150	24150	24150	10
521	20240516	105900	224245350	24150	24150	24150	24150	0
522	20240516	105800	224245350	24150	24150	24150	24150	0
523	20240516	105700	224245350	24150	24150	24150	24150	0
524	20240516	105600	224245350	24150	24150	24150	24150	0
525	20240516	105500	224245350	24150	24150	24150	24150	10
526	20240516	105400	224003850	24200	24200	24200	24200	0
527	20240516	105300	224003850	24200	24200	24200	24200	298
528	20240516	105200	216792250	24200	24200	24200	24200	6
529	20240516	105100	216647050	24300	24300	24300	24300	0
530	20240516	105000	216647050	24300	24300	24300	24300	0
531	20240516	104900	216647050	24300	24300	24300	24300	0
532	20240516	104800	216647050	24300	24300	24300	24300	0
533	20240516	104700	216647050	24300	24300	24300	24300	0
534	20240516	104600	216647050	24300	24300	24300	24300	0
535	20240516	104500	216647050	24300	24300	24300	24300	37
536	20240516	104400	215747950	24200	24200	24200	24200	0
537	20240516	104300	215747950	24200	24200	24200	24200	10
538	20240516	104200	215505950	24200	24200	24200	24200	0
539	20240516	104100	215505950	24200	24200	24200	24200	0
540	20240516	104000	215505950	24200	24200	24200	24200	0
541	20240516	103900	215505950	24200	24200	24200	24200	0
542	20240516	103800	215505950	24200	24200	24200	24200	0
543	20240516	103700	215505950	24200	24200	24200	24200	0
544	20240516	103600	215505950	24200	24200	24200	24200	0
545	20240516	103500	215505950	24200	24200	24200	24200	0
546	20240516	103400	215505950	24200	24200	24200	24200	0
547	20240516	103300	215505950	24200	24200	24200	24200	0
548	20240516	103200	215505950	24200	24200	24200	24200	0
549	20240516	103100	215505950	24200	24200	24200	24200	0
550	20240516	103000	215505950	24200	24200	24200	24200	0
551	20240516	102900	215505950	24200	24200	24200	24200	0
552	20240516	102800	215505950	24200	24200	24200	24200	0
553	20240516	102700	215505950	24200	24100	24200	24100	257
554	20240516	102600	209301600	24150	24250	24250	24100	1605
555	20240516	102500	170562250	24350	24300	24350	24300	198
556	20240516	102400	165741100	24300	24300	24300	24300	0
557	20240516	102300	165741100	24300	24300	24300	24300	0
558	20240516	102200	165741100	24300	24300	24300	24300	2
559	20240516	102100	165692500	24300	24300	24300	24300	0
560	20240516	102000	165692500	24300	24300	24300	24300	35
561	20240516	101900	164842000	24250	24250	24250	24250	0
562	20240516	101800	164842000	24250	24200	24250	24200	173
563	20240516	101700	160647150	24200	24200	24200	24200	0
564	20240516	101600	160647150	24200	24200	24200	24200	0
565	20240516	101500	160647150	24200	24200	24200	24200	0
566	20240516	101400	160647150	24200	24200	24200	24200	0
567	20240516	101300	160647150	24200	24200	24200	24200	8
568	20240516	101200	160453550	24150	24250	24250	24100	1898
569	20240516	101100	114569950	24300	24300	24300	24300	0
570	20240516	101000	114569950	24300	24300	24300	24300	0
571	20240516	100900	114569950	24300	24300	24300	24300	0
572	20240516	100800	114569950	24300	24300	24300	24300	0
573	20240516	100700	114569950	24300	24300	24300	24300	0
574	20240516	100600	114569950	24300	24300	24300	24300	0
575	20240516	100500	114569950	24300	24300	24300	24300	0
576	20240516	100400	114569950	24300	24300	24300	24300	0
577	20240516	100300	114569950	24300	24300	24300	24300	0
578	20240516	100200	114569950	24300	24300	24300	24300	0
579	20240516	100100	114569950	24300	24300	24300	24300	0
580	20240516	100000	114569950	24300	24250	24300	24250	472
581	20240516	095900	103103900	24250	24250	24250	24250	49
582	20240516	095800	101915650	24300	24300	24300	24300	0
583	20240516	095700	101915650	24300	24300	24300	24300	1
584	20240516	095600	101891350	24300	24300	24300	24300	1
585	20240516	095500	101867050	24250	24250	24250	24250	0
586	20240516	095400	101867050	24250	24250	24250	24250	0
587	20240516	095300	101867050	24250	24250	24250	24250	0
588	20240516	095200	101867050	24250	24300	24300	24250	59
589	20240516	095100	100433800	24300	24300	24300	24300	1
590	20240516	095000	100409500	24300	24300	24300	24300	0
591	20240516	094900	100409500	24300	24300	24300	24300	0
592	20240516	094800	100409500	24300	24300	24300	24300	0
593	20240516	094700	100409500	24300	24300	24300	24300	1
594	20240516	094600	100385200	24300	24300	24300	24300	0
595	20240516	094500	100385200	24300	24300	24300	24300	0
596	20240516	094400	100385200	24300	24300	24300	24300	0
597	20240516	094300	100385200	24300	24300	24300	24300	0
598	20240516	094200	100385200	24300	24300	24300	24300	0
599	20240516	094100	100385200	24300	24300	24300	24300	81
600	20240516	094000	98416900	24350	24300	24350	24300	87
601	20240516	093900	96298500	24250	24250	24250	24250	0
602	20240516	093800	96298500	24250	24250	24250	24250	0
603	20240516	093700	96298500	24250	24250	24250	24250	0
604	20240516	093600	96298500	24250	24250	24250	24250	52
605	20240516	093500	95037500	24250	24250	24250	24250	1400
606	20240516	093400	61087500	24250	24350	24350	24250	2
607	20240516	093300	61038900	24250	24250	24250	24250	0
608	20240516	093200	61038900	24250	24250	24250	24250	0
609	20240516	093100	61038900	24250	24250	24250	24250	0
610	20240516	093000	61038900	24250	24300	24300	24250	110
611	20240516	092900	58370250	24300	24300	24300	24300	0
612	20240516	092800	58370250	24300	24300	24300	24300	136
613	20240516	092700	55065450	24400	24400	24400	24400	246
614	20240516	092600	49063050	24350	24350	24350	24350	1
615	20240516	092500	49038700	24300	24300	24300	24300	0
616	20240516	092400	49038700	24300	24300	24300	24300	14
617	20240516	092300	48698500	24400	24400	24400	24400	1
618	20240516	092200	48674100	24350	24350	24350	24350	0
619	20240516	092100	48674100	24350	24300	24350	24300	16
620	20240516	092000	48285250	24350	24350	24350	24350	1
621	20240516	091900	48260900	24350	24300	24350	24300	104
622	20240516	091800	45733500	24400	24400	24400	24400	1
623	20240516	091700	45709100	24300	24300	24300	24300	5
624	20240516	091600	45587600	24300	24300	24300	24300	23
625	20240516	091500	45028700	24350	24350	24350	24350	0
626	20240516	091400	45028700	24350	24350	24350	24350	0
627	20240516	091300	45028700	24350	24350	24350	24350	0
628	20240516	091200	45028700	24350	24350	24350	24350	0
629	20240516	091100	45028700	24350	24350	24350	24350	0
630	20240516	091000	45028700	24350	24350	24350	24350	299
631	20240516	090900	37748050	24350	24400	24450	24350	454
632	20240516	090800	26672750	24400	24350	24400	24300	209
633	20240516	090700	21591300	24400	24400	24400	24400	0
634	20240516	090600	21591300	24400	24400	24400	24400	199
635	20240516	090500	16735700	24400	24400	24400	24400	0
636	20240516	090400	16735700	24400	24350	24400	24350	216
637	20240516	090300	11465350	24300	24300	24300	24300	0
638	20240516	090200	11465350	24300	24300	24300	24300	0
639	20240516	090100	11465350	24300	24350	24350	24300	342
640	20240516	090000	3147600	24400	24400	24400	24400	129