KissMeData/234080/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	204200	169602970	12450	12450	12450	12450	225
3	20240517	204100	169602970	12450	12450	12450	12450	0
4	20240517	204000	169602970	12450	12450	12450	12450	0
5	20240517	203900	169602970	12450	12450	12450	12450	0
6	20240517	203800	169602970	12450	12450	12450	12450	0
7	20240517	203700	169602970	12450	12450	12450	12450	0
8	20240517	203600	169602970	12450	12450	12450	12450	0
9	20240517	203500	169602970	12450	12450	12450	12450	0
10	20240517	203400	169602970	12450	12450	12450	12450	0
11	20240517	203300	169602970	12450	12450	12450	12450	0
12	20240517	203200	169602970	12450	12450	12450	12450	0
13	20240517	203100	169602970	12450	12450	12450	12450	0
14	20240517	203000	169602970	12450	12450	12450	12450	0
15	20240517	202900	169602970	12450	12450	12450	12450	0
16	20240517	202800	169602970	12450	12450	12450	12450	0
17	20240517	202700	169602970	12450	12450	12450	12450	0
18	20240517	202600	169602970	12450	12450	12450	12450	0
19	20240517	202500	169602970	12450	12450	12450	12450	0
20	20240517	202400	169602970	12450	12450	12450	12450	0
21	20240517	202300	169602970	12450	12450	12450	12450	0
22	20240517	202200	169602970	12450	12450	12450	12450	0
23	20240517	202100	169602970	12450	12450	12450	12450	0
24	20240517	202000	169602970	12450	12450	12450	12450	0
25	20240517	201900	169602970	12450	12450	12450	12450	0
26	20240517	201800	169602970	12450	12450	12450	12450	0
27	20240517	201700	169602970	12450	12450	12450	12450	0
28	20240517	201600	169602970	12450	12450	12450	12450	0
29	20240517	201500	169602970	12450	12450	12450	12450	0
30	20240517	201400	169602970	12450	12450	12450	12450	0
31	20240517	201300	169602970	12450	12450	12450	12450	0
32	20240517	201200	169602970	12450	12450	12450	12450	225
33	20240517	201100	169602970	12450	12450	12450	12450	0
34	20240517	201000	169602970	12450	12450	12450	12450	0
35	20240517	200900	169602970	12450	12450	12450	12450	0
36	20240517	200800	169602970	12450	12450	12450	12450	0
37	20240517	200700	169602970	12450	12450	12450	12450	0
38	20240517	200600	169602970	12450	12450	12450	12450	0
39	20240517	200500	169602970	12450	12450	12450	12450	0
40	20240517	200400	169602970	12450	12450	12450	12450	0
41	20240517	200300	169602970	12450	12450	12450	12450	0
42	20240517	200200	169602970	12450	12450	12450	12450	0
43	20240517	200100	169602970	12450	12450	12450	12450	0
44	20240517	200000	169602970	12450	12450	12450	12450	0
45	20240517	195900	169602970	12450	12450	12450	12450	0
46	20240517	195800	169602970	12450	12450	12450	12450	0
47	20240517	195700	169602970	12450	12450	12450	12450	0
48	20240517	195600	169602970	12450	12450	12450	12450	0
49	20240517	195500	169602970	12450	12450	12450	12450	0
50	20240517	195400	169602970	12450	12450	12450	12450	0
51	20240517	195300	169602970	12450	12450	12450	12450	0
52	20240517	195200	169602970	12450	12450	12450	12450	0
53	20240517	195100	169602970	12450	12450	12450	12450	0
54	20240517	195000	169602970	12450	12450	12450	12450	0
55	20240517	194900	169602970	12450	12450	12450	12450	0
56	20240517	194800	169602970	12450	12450	12450	12450	0
57	20240517	194700	169602970	12450	12450	12450	12450	0
58	20240517	194600	169602970	12450	12450	12450	12450	0
59	20240517	194500	169602970	12450	12450	12450	12450	0
60	20240517	194400	169602970	12450	12450	12450	12450	0
61	20240517	194300	169602970	12450	12450	12450	12450	0
62	20240517	194200	169602970	12450	12450	12450	12450	225
63	20240517	194100	169602970	12450	12450	12450	12450	0
64	20240517	194000	169602970	12450	12450	12450	12450	0
65	20240517	193900	169602970	12450	12450	12450	12450	0
66	20240517	193800	169602970	12450	12450	12450	12450	0
67	20240517	193700	169602970	12450	12450	12450	12450	0
68	20240517	193600	169602970	12450	12450	12450	12450	0
69	20240517	193500	169602970	12450	12450	12450	12450	0
70	20240517	193400	169602970	12450	12450	12450	12450	0
71	20240517	193300	169602970	12450	12450	12450	12450	0
72	20240517	193200	169602970	12450	12450	12450	12450	0
73	20240517	193100	169602970	12450	12450	12450	12450	0
74	20240517	193000	169602970	12450	12450	12450	12450	0
75	20240517	192900	169602970	12450	12450	12450	12450	0
76	20240517	192800	169602970	12450	12450	12450	12450	0
77	20240517	192700	169602970	12450	12450	12450	12450	0
78	20240517	192600	169602970	12450	12450	12450	12450	0
79	20240517	192500	169602970	12450	12450	12450	12450	0
80	20240517	192400	169602970	12450	12450	12450	12450	0
81	20240517	192300	169602970	12450	12450	12450	12450	0
82	20240517	192200	169602970	12450	12450	12450	12450	0
83	20240517	192100	169602970	12450	12450	12450	12450	0
84	20240517	192000	169602970	12450	12450	12450	12450	0
85	20240517	191900	169602970	12450	12450	12450	12450	0
86	20240517	191800	169602970	12450	12450	12450	12450	0
87	20240517	191700	169602970	12450	12450	12450	12450	0
88	20240517	191600	169602970	12450	12450	12450	12450	0
89	20240517	191500	169602970	12450	12450	12450	12450	0
90	20240517	191400	169602970	12450	12450	12450	12450	0
91	20240517	191300	169602970	12450	12450	12450	12450	0
92	20240517	191200	169602970	12450	12450	12450	12450	225
93	20240517	191100	169602970	12450	12450	12450	12450	0
94	20240517	191000	169602970	12450	12450	12450	12450	0
95	20240517	190900	169602970	12450	12450	12450	12450	0
96	20240517	190800	169602970	12450	12450	12450	12450	0
97	20240517	190700	169602970	12450	12450	12450	12450	0
98	20240517	190600	169602970	12450	12450	12450	12450	0
99	20240517	190500	169602970	12450	12450	12450	12450	0
100	20240517	190400	169602970	12450	12450	12450	12450	0
101	20240517	190300	169602970	12450	12450	12450	12450	0
102	20240517	190200	169602970	12450	12450	12450	12450	0
103	20240517	190100	169602970	12450	12450	12450	12450	0
104	20240517	190000	169602970	12450	12450	12450	12450	0
105	20240517	185900	169602970	12450	12450	12450	12450	0
106	20240517	185800	169602970	12450	12450	12450	12450	0
107	20240517	185700	169602970	12450	12450	12450	12450	0
108	20240517	185600	169602970	12450	12450	12450	12450	0
109	20240517	185500	169602970	12450	12450	12450	12450	0
110	20240517	185400	169602970	12450	12450	12450	12450	0
111	20240517	185300	169602970	12450	12450	12450	12450	0
112	20240517	185200	169602970	12450	12450	12450	12450	0
113	20240517	185100	169602970	12450	12450	12450	12450	0
114	20240517	185000	169602970	12450	12450	12450	12450	0
115	20240517	184900	169602970	12450	12450	12450	12450	0
116	20240517	184800	169602970	12450	12450	12450	12450	0
117	20240517	184700	169602970	12450	12450	12450	12450	0
118	20240517	184600	169602970	12450	12450	12450	12450	0
119	20240517	184500	169602970	12450	12450	12450	12450	0
120	20240517	184400	169602970	12450	12450	12450	12450	0
121	20240517	184300	169602970	12450	12450	12450	12450	0
122	20240517	184200	169602970	12450	12450	12450	12450	225
123	20240517	184100	169602970	12450	12450	12450	12450	0
124	20240517	184000	169602970	12450	12450	12450	12450	0
125	20240517	183900	169602970	12450	12450	12450	12450	0
126	20240517	183800	169602970	12450	12450	12450	12450	0
127	20240517	183700	169602970	12450	12450	12450	12450	0
128	20240517	183600	169602970	12450	12450	12450	12450	0
129	20240517	183500	169602970	12450	12450	12450	12450	0
130	20240517	183400	169602970	12450	12450	12450	12450	0
131	20240517	183300	169602970	12450	12450	12450	12450	0
132	20240517	183200	169602970	12450	12450	12450	12450	0
133	20240517	183100	169602970	12450	12450	12450	12450	0
134	20240517	183000	169602970	12450	12450	12450	12450	0
135	20240517	182900	169602970	12450	12450	12450	12450	0
136	20240517	182800	169602970	12450	12450	12450	12450	0
137	20240517	182700	169602970	12450	12450	12450	12450	0
138	20240517	182600	169602970	12450	12450	12450	12450	0
139	20240517	182500	169602970	12450	12450	12450	12450	0
140	20240517	182400	169602970	12450	12450	12450	12450	0
141	20240517	182300	169602970	12450	12450	12450	12450	0
142	20240517	182200	169602970	12450	12450	12450	12450	0
143	20240517	182100	169602970	12450	12450	12450	12450	0
144	20240517	182000	169602970	12450	12450	12450	12450	0
145	20240517	181900	169602970	12450	12450	12450	12450	0
146	20240517	181800	169602970	12450	12450	12450	12450	0
147	20240517	181700	169602970	12450	12450	12450	12450	0
148	20240517	181600	169602970	12450	12450	12450	12450	0
149	20240517	181500	169602970	12450	12450	12450	12450	0
150	20240517	181400	169602970	12450	12450	12450	12450	0
151	20240517	181300	169602970	12450	12450	12450	12450	0
152	20240517	181200	169602970	12450	12450	12450	12450	225
153	20240517	181100	169602970	12450	12450	12450	12450	0
154	20240517	181000	169602970	12450	12450	12450	12450	0
155	20240517	180900	169602970	12450	12450	12450	12450	0
156	20240517	180800	169602970	12450	12450	12450	12450	0
157	20240517	180700	169602970	12450	12450	12450	12450	0
158	20240517	180600	169602970	12450	12450	12450	12450	0
159	20240517	180500	169602970	12450	12450	12450	12450	0
160	20240517	180400	169602970	12450	12450	12450	12450	0
161	20240517	180300	169602970	12450	12450	12450	12450	0
162	20240517	180200	169602970	12450	12450	12450	12450	0
163	20240517	180100	169602970	12450	12450	12450	12450	0
164	20240517	180000	169602970	12450	12450	12450	12450	0
165	20240517	175900	169602970	12450	12450	12450	12450	0
166	20240517	175800	169602970	12450	12450	12450	12450	0
167	20240517	175700	169602970	12450	12450	12450	12450	0
168	20240517	175600	169602970	12450	12450	12450	12450	0
169	20240517	175500	169602970	12450	12450	12450	12450	0
170	20240517	175400	169602970	12450	12450	12450	12450	0
171	20240517	175300	169602970	12450	12450	12450	12450	0
172	20240517	175200	169602970	12450	12450	12450	12450	0
173	20240517	175100	169602970	12450	12450	12450	12450	0
174	20240517	175000	169602970	12450	12450	12450	12450	0
175	20240517	174900	169602970	12450	12450	12450	12450	0
176	20240517	174800	169602970	12450	12450	12450	12450	0
177	20240517	174700	169602970	12450	12450	12450	12450	0
178	20240517	174600	169602970	12450	12450	12450	12450	0
179	20240517	174500	169602970	12450	12450	12450	12450	0
180	20240517	174400	169602970	12450	12450	12450	12450	0
181	20240517	174300	169602970	12450	12450	12450	12450	0
182	20240517	174200	169602970	12450	12450	12450	12450	225
183	20240517	174100	169602970	12450	12450	12450	12450	0
184	20240517	174000	169602970	12450	12450	12450	12450	0
185	20240517	173900	169602970	12450	12450	12450	12450	0
186	20240517	173800	169602970	12450	12450	12450	12450	0
187	20240517	173700	169602970	12450	12450	12450	12450	0
188	20240517	173600	169602970	12450	12450	12450	12450	0
189	20240517	173500	169602970	12450	12450	12450	12450	0
190	20240517	173400	169602970	12450	12450	12450	12450	0
191	20240517	173300	169602970	12450	12450	12450	12450	0
192	20240517	173200	169602970	12450	12450	12450	12450	0
193	20240517	173100	169602970	12450	12450	12450	12450	0
194	20240517	173000	169602970	12450	12450	12450	12450	0
195	20240517	172900	169602970	12450	12450	12450	12450	0
196	20240517	172800	169602970	12450	12450	12450	12450	0
197	20240517	172700	169602970	12450	12450	12450	12450	0
198	20240517	172600	169602970	12450	12450	12450	12450	0
199	20240517	172500	169602970	12450	12450	12450	12450	0
200	20240517	172400	169602970	12450	12450	12450	12450	0
201	20240517	172300	169602970	12450	12450	12450	12450	0
202	20240517	172200	169602970	12450	12450	12450	12450	0
203	20240517	172100	169602970	12450	12450	12450	12450	0
204	20240517	172000	169602970	12450	12450	12450	12450	0
205	20240517	171900	169602970	12450	12450	12450	12450	0
206	20240517	171800	169602970	12450	12450	12450	12450	0
207	20240517	171700	169602970	12450	12450	12450	12450	0
208	20240517	171600	169602970	12450	12450	12450	12450	0
209	20240517	171500	169602970	12450	12450	12450	12450	0
210	20240517	171400	169602970	12450	12450	12450	12450	0
211	20240517	171300	169602970	12450	12450	12450	12450	0
212	20240517	171200	169602970	12450	12450	12450	12450	225
213	20240517	171100	169602970	12450	12450	12450	12450	0
214	20240517	171000	169602970	12450	12450	12450	12450	0
215	20240517	170900	169602970	12450	12450	12450	12450	0
216	20240517	170800	169602970	12450	12450	12450	12450	0
217	20240517	170700	169602970	12450	12450	12450	12450	0
218	20240517	170600	169602970	12450	12450	12450	12450	0
219	20240517	170500	169602970	12450	12450	12450	12450	0
220	20240517	170400	169602970	12450	12450	12450	12450	0
221	20240517	170300	169602970	12450	12450	12450	12450	0
222	20240517	170200	169602970	12450	12450	12450	12450	0
223	20240517	170100	169602970	12450	12450	12450	12450	0
224	20240517	170000	169602970	12450	12450	12450	12450	0
225	20240517	165900	169602970	12450	12450	12450	12450	0
226	20240517	165800	169602970	12450	12450	12450	12450	0
227	20240517	165700	169602970	12450	12450	12450	12450	0
228	20240517	165600	169602970	12450	12450	12450	12450	0
229	20240517	165500	169602970	12450	12450	12450	12450	0
230	20240517	165400	169602970	12450	12450	12450	12450	0
231	20240517	165300	169602970	12450	12450	12450	12450	0
232	20240517	165200	169602970	12450	12450	12450	12450	0
233	20240517	165100	169602970	12450	12450	12450	12450	0
234	20240517	165000	169602970	12450	12450	12450	12450	0
235	20240517	164900	169602970	12450	12450	12450	12450	0
236	20240517	164800	169602970	12450	12450	12450	12450	0
237	20240517	164700	169602970	12450	12450	12450	12450	0
238	20240517	164600	169602970	12450	12450	12450	12450	0
239	20240517	164500	169602970	12450	12450	12450	12450	0
240	20240517	164400	169602970	12450	12450	12450	12450	0
241	20240517	164300	169602970	12450	12450	12450	12450	0
242	20240517	164200	169602970	12450	12450	12450	12450	225
243	20240517	164100	169602970	12450	12450	12450	12450	0
244	20240517	164000	169602970	12450	12450	12450	12450	0
245	20240517	163900	169602970	12450	12450	12450	12450	0
246	20240517	163800	169602970	12450	12450	12450	12450	0
247	20240517	163700	169602970	12450	12450	12450	12450	0
248	20240517	163600	169602970	12450	12450	12450	12450	0
249	20240517	163500	169602970	12450	12450	12450	12450	0
250	20240517	163400	169602970	12450	12450	12450	12450	0
251	20240517	163300	169602970	12450	12450	12450	12450	0
252	20240517	163200	169602970	12450	12450	12450	12450	0
253	20240517	163100	169602970	12450	12450	12450	12450	0
254	20240517	163000	169602970	12450	12450	12450	12450	0
255	20240517	162900	169602970	12450	12450	12450	12450	0
256	20240517	162800	169602970	12450	12450	12450	12450	0
257	20240517	162700	169602970	12450	12450	12450	12450	0
258	20240517	162600	169602970	12450	12450	12450	12450	0
259	20240517	162500	169602970	12450	12450	12450	12450	0
260	20240517	162400	169602970	12450	12450	12450	12450	0
261	20240517	162300	169602970	12450	12450	12450	12450	0
262	20240517	162200	169602970	12450	12450	12450	12450	0
263	20240517	162100	169602970	12450	12450	12450	12450	0
264	20240517	162000	169602970	12450	12450	12450	12450	0
265	20240517	161900	169602970	12450	12450	12450	12450	0
266	20240517	161800	169602970	12450	12450	12450	12450	0
267	20240517	161700	169602970	12450	12450	12450	12450	0
268	20240517	161600	169602970	12450	12450	12450	12450	0
269	20240517	161500	169602970	12450	12450	12450	12450	0
270	20240517	161400	169602970	12450	12450	12450	12450	0
271	20240517	161300	169602970	12450	12450	12450	12450	0
272	20240517	161200	169602970	12450	12450	12450	12450	225
273	20240517	161100	169602970	12450	12450	12450	12450	0
274	20240517	161000	169602970	12450	12450	12450	12450	0
275	20240517	160900	169602970	12450	12450	12450	12450	0
276	20240517	160800	169602970	12450	12450	12450	12450	0
277	20240517	160700	169602970	12450	12450	12450	12450	0
278	20240517	160600	169602970	12450	12450	12450	12450	0
279	20240517	160500	169602970	12450	12450	12450	12450	0
280	20240517	160400	169602970	12450	12450	12450	12450	0
281	20240517	160300	169602970	12450	12450	12450	12450	0
282	20240517	160200	169602970	12450	12450	12450	12450	0
283	20240517	160100	169602970	12450	12450	12450	12450	0
284	20240517	160000	169602970	12450	12450	12450	12450	0
285	20240517	155900	169602970	12450	12450	12450	12450	0
286	20240517	155800	169602970	12450	12450	12450	12450	0
287	20240517	155700	169602970	12450	12450	12450	12450	0
288	20240517	155600	169602970	12450	12450	12450	12450	0
289	20240517	155500	169602970	12450	12450	12450	12450	0
290	20240517	155400	169602970	12450	12450	12450	12450	0
291	20240517	155300	169602970	12450	12450	12450	12450	0
292	20240517	155200	169602970	12450	12450	12450	12450	0
293	20240517	155100	169602970	12450	12450	12450	12450	0
294	20240517	155000	169602970	12450	12450	12450	12450	0
295	20240517	154900	169602970	12450	12450	12450	12450	0
296	20240517	154800	169602970	12450	12450	12450	12450	0
297	20240517	154700	169602970	12450	12450	12450	12450	0
298	20240517	154600	169602970	12450	12450	12450	12450	0
299	20240517	154500	169602970	12450	12450	12450	12450	0
300	20240517	154400	169602970	12450	12450	12450	12450	0
301	20240517	154300	169602970	12450	12450	12450	12450	0
302	20240517	154200	169602970	12450	12450	12450	12450	225
303	20240517	154100	169602970	12450	12450	12450	12450	0
304	20240517	154000	169602970	12450	12450	12450	12450	0
305	20240517	153900	169602970	12450	12450	12450	12450	0
306	20240517	153800	169602970	12450	12450	12450	12450	0
307	20240517	153700	169602970	12450	12450	12450	12450	0
308	20240517	153600	169602970	12450	12450	12450	12450	0
309	20240517	153500	169602970	12450	12450	12450	12450	0
310	20240517	153400	169602970	12450	12450	12450	12450	0
311	20240517	153300	169602970	12450	12450	12450	12450	0
312	20240517	153200	169602970	12450	12450	12450	12450	0
313	20240517	153100	169602970	12450	12450	12450	12450	0
314	20240517	153000	169602970	12450	12450	12450	12450	225
315	20240517	152900	166801720	12450	12450	12450	12450	0
316	20240517	152800	166801720	12450	12450	12450	12450	0
317	20240517	152700	166801720	12450	12450	12450	12450	0
318	20240517	152600	166801720	12450	12450	12450	12450	0
319	20240517	152500	166801720	12450	12450	12450	12450	0
320	20240517	152400	166801720	12450	12450	12450	12450	0
321	20240517	152300	166801720	12450	12450	12450	12450	0
322	20240517	152200	166801720	12450	12450	12450	12450	0
323	20240517	152100	166801720	12450	12450	12450	12450	0
324	20240517	152000	166801720	12450	12450	12450	12450	0
325	20240517	151900	166801720	12450	12450	12450	12450	2
326	20240517	151800	166776820	12450	12450	12450	12450	8
327	20240517	151700	166677220	12450	12450	12450	12450	11
328	20240517	151600	166540270	12450	12450	12450	12450	0
329	20240517	151500	166540270	12450	12450	12450	12450	8
330	20240517	151400	166440670	12450	12450	12450	12450	0
331	20240517	151300	166440670	12450	12450	12450	12450	20
332	20240517	151200	166191670	12450	12450	12450	12450	6
333	20240517	151100	166116970	12450	12450	12450	12450	0
334	20240517	151000	166116970	12450	12450	12450	12450	17
335	20240517	150900	165905320	12450	12450	12450	12450	0
336	20240517	150800	165905320	12450	12450	12450	12450	0
337	20240517	150700	165905320	12450	12450	12450	12450	0
338	20240517	150600	165905320	12450	12450	12450	12450	53
339	20240517	150500	165245470	12450	12450	12450	12450	0
340	20240517	150400	165245470	12450	12450	12450	12450	0
341	20240517	150300	165245470	12450	12450	12450	12450	0
342	20240517	150200	165245470	12450	12450	12450	12450	1
343	20240517	150100	165233020	12450	12450	12450	12450	0
344	20240517	150000	165233020	12450	12440	12450	12440	18
345	20240517	145900	165008930	12450	12450	12450	12450	16
346	20240517	145800	164809730	12440	12440	12440	12440	1
347	20240517	145700	164797290	12440	12440	12440	12440	0
348	20240517	145600	164797290	12440	12440	12440	12440	162
349	20240517	145500	162782010	12440	12440	12440	12440	10
350	20240517	145400	162657610	12440	12440	12440	12440	5
351	20240517	145300	162595410	12440	12440	12440	12440	1
352	20240517	145200	162582970	12440	12440	12440	12440	1
353	20240517	145100	162570530	12440	12440	12440	12440	0
354	20240517	145000	162570530	12440	12440	12440	12440	1
355	20240517	144900	162558090	12440	12440	12440	12440	0
356	20240517	144800	162558090	12440	12430	12440	12430	55
357	20240517	144700	161874290	12430	12430	12430	12430	1
358	20240517	144600	161861860	12430	12430	12430	12430	39
359	20240517	144500	161377090	12430	12430	12430	12430	0
360	20240517	144400	161377090	12430	12430	12430	12430	1
361	20240517	144300	161364660	12430	12430	12430	12430	0
362	20240517	144200	161364660	12430	12430	12430	12430	0
363	20240517	144100	161364660	12430	12430	12430	12430	0
364	20240517	144000	161364660	12430	12430	12430	12430	0
365	20240517	143900	161364660	12430	12430	12430	12430	14
366	20240517	143800	161190640	12430	12430	12430	12430	0
367	20240517	143700	161190640	12430	12430	12430	12430	0
368	20240517	143600	161190640	12430	12430	12430	12430	0
369	20240517	143500	161190640	12430	12430	12430	12430	0
370	20240517	143400	161190640	12430	12430	12430	12430	0
371	20240517	143300	161190640	12430	12430	12430	12430	0
372	20240517	143200	161190640	12430	12430	12430	12430	0
373	20240517	143100	161190640	12430	12430	12430	12430	0
374	20240517	143000	161190640	12430	12430	12430	12430	8
375	20240517	142900	161091200	12430	12430	12430	12430	16
376	20240517	142800	160892320	12420	12420	12420	12420	30
377	20240517	142700	160519720	12430	12430	12430	12430	0
378	20240517	142600	160519720	12430	12430	12430	12430	0
379	20240517	142500	160519720	12430	12430	12430	12430	0
380	20240517	142400	160519720	12430	12430	12430	12430	1
381	20240517	142300	160507290	12430	12430	12430	12430	1
382	20240517	142200	160494860	12430	12430	12430	12430	0
383	20240517	142100	160494860	12430	12430	12430	12430	0
384	20240517	142000	160494860	12430	12430	12430	12430	0
385	20240517	141900	160494860	12430	12430	12430	12430	16
386	20240517	141800	160295980	12430	12430	12430	12430	0
387	20240517	141700	160295980	12430	12430	12430	12430	0
388	20240517	141600	160295980	12430	12430	12430	12430	0
389	20240517	141500	160295980	12430	12430	12430	12430	0
390	20240517	141400	160295980	12430	12430	12430	12430	0
391	20240517	141300	160295980	12430	12430	12430	12430	0
392	20240517	141200	160295980	12430	12430	12430	12430	0
393	20240517	141100	160295980	12430	12430	12430	12430	0
394	20240517	141000	160295980	12430	12430	12430	12430	0
395	20240517	140900	160295980	12430	12430	12430	12430	0
396	20240517	140800	160295980	12430	12430	12430	12430	220
397	20240517	140700	157561380	12440	12440	12440	12440	0
398	20240517	140600	157561380	12440	12440	12440	12440	5
399	20240517	140500	157499180	12450	12450	12450	12450	0
400	20240517	140400	157499180	12450	12450	12450	12450	0
401	20240517	140300	157499180	12450	12450	12450	12450	0
402	20240517	140200	157499180	12450	12450	12450	12450	0
403	20240517	140100	157499180	12450	12450	12450	12450	0
404	20240517	140000	157499180	12450	12450	12450	12450	0
405	20240517	135900	157499180	12450	12450	12450	12450	14
406	20240517	135800	157324880	12440	12450	12450	12440	25
407	20240517	135700	157013830	12470	12470	12470	12470	0
408	20240517	135600	157013830	12470	12470	12470	12470	0
409	20240517	135500	157013830	12470	12470	12470	12470	0
410	20240517	135400	157013830	12470	12470	12470	12470	0
411	20240517	135300	157013830	12470	12470	12470	12470	0
412	20240517	135200	157013830	12470	12470	12470	12470	1
413	20240517	135100	157001360	12450	12460	12460	12450	35
414	20240517	135000	156565590	12470	12470	12470	12470	0
415	20240517	134900	156565590	12470	12470	12470	12470	6
416	20240517	134800	156490770	12470	12470	12470	12470	0
417	20240517	134700	156490770	12470	12470	12470	12470	10
418	20240517	134600	156366070	12480	12490	12490	12480	10
419	20240517	134500	156241220	12490	12480	12490	12480	5
420	20240517	134400	156178790	12490	12480	12490	12480	6
421	20240517	134300	156103880	12490	12480	12490	12480	4
422	20240517	134200	156053940	12480	12490	12490	12470	6
423	20240517	134100	155979050	12470	12490	12490	12470	6
424	20240517	134000	155904170	12480	12460	12480	12460	107
425	20240517	133900	154569840	12460	12460	12460	12460	3
426	20240517	133800	154532460	12460	12460	12460	12460	3
427	20240517	133700	154495080	12460	12460	12460	12460	3
428	20240517	133600	154457700	12460	12450	12460	12450	98
429	20240517	133500	153237570	12450	12450	12450	12450	4
430	20240517	133400	153187770	12450	12450	12450	12450	3
431	20240517	133300	153150420	12450	12450	12450	12450	3
432	20240517	133200	153113070	12450	12450	12450	12450	3
433	20240517	133100	153075720	12450	12450	12450	12450	3
434	20240517	133000	153038370	12450	12450	12450	12450	3
435	20240517	132900	153001020	12450	12450	12450	12450	3
436	20240517	132800	152963670	12450	12450	12450	12450	3
437	20240517	132700	152926320	12450	12460	12460	12450	29
438	20240517	132600	152565250	12460	12460	12460	12460	3
439	20240517	132500	152527870	12460	12460	12460	12460	3
440	20240517	132400	152490490	12460	12460	12460	12460	10
441	20240517	132300	152365890	12460	12460	12460	12460	3
442	20240517	132200	152328510	12460	12460	12460	12460	3
443	20240517	132100	152291130	12460	12460	12460	12460	3
444	20240517	132000	152253750	12460	12460	12460	12460	3
445	20240517	131900	152216370	12460	12460	12460	12460	3
446	20240517	131800	152178990	12460	12460	12460	12460	3
447	20240517	131700	152141610	12460	12460	12460	12460	3
448	20240517	131600	152104230	12460	12450	12460	12450	7
449	20240517	131500	152017040	12470	12450	12470	12440	216
450	20240517	131400	149329910	12450	12460	12460	12450	68
451	20240517	131300	148483070	12470	12470	12470	12470	14
452	20240517	131200	148308490	12470	12470	12470	12470	0
453	20240517	131100	148308490	12470	12470	12470	12470	3
454	20240517	131000	148271080	12470	12470	12470	12470	10
455	20240517	130900	148146380	12470	12470	12470	12470	0
456	20240517	130800	148146380	12470	12470	12470	12470	0
457	20240517	130700	148146380	12470	12470	12470	12470	0
458	20240517	130600	148146380	12470	12470	12470	12470	0
459	20240517	130500	148146380	12470	12470	12470	12470	0
460	20240517	130400	148146380	12470	12470	12470	12470	0
461	20240517	130300	148146380	12470	12470	12470	12470	0
462	20240517	130200	148146380	12470	12470	12470	12470	0
463	20240517	130100	148146380	12470	12470	12470	12470	2
464	20240517	130000	148121440	12470	12470	12470	12470	0
465	20240517	125900	148121440	12470	12470	12470	12470	1
466	20240517	125800	148108970	12450	12450	12450	12450	4
467	20240517	125700	148059170	12450	12450	12450	12450	0
468	20240517	125600	148059170	12450	12450	12450	12450	0
469	20240517	125500	148059170	12450	12470	12470	12450	2
470	20240517	125400	148034250	12460	12460	12460	12460	2
471	20240517	125300	148009330	12450	12450	12450	12450	0
472	20240517	125200	148009330	12450	12450	12450	12450	0
473	20240517	125100	148009330	12450	12450	12450	12450	0
474	20240517	125000	148009330	12450	12450	12450	12450	0
475	20240517	124900	148009330	12450	12460	12460	12450	183
476	20240517	124800	145729660	12460	12460	12460	12460	0
477	20240517	124700	145729660	12460	12460	12460	12460	0
478	20240517	124600	145729660	12460	12460	12460	12460	22
479	20240517	124500	145455540	12460	12460	12460	12460	16
480	20240517	124400	145256180	12460	12460	12460	12460	0
481	20240517	124300	145256180	12460	12460	12460	12460	0
482	20240517	124200	145256180	12460	12460	12460	12460	0
483	20240517	124100	145256180	12460	12460	12460	12460	0
484	20240517	124000	145256180	12460	12460	12460	12460	2
485	20240517	123900	145231260	12460	12460	12460	12460	137
486	20240517	123800	143524240	12460	12460	12460	12460	0
487	20240517	123700	143524240	12460	12460	12460	12460	1
488	20240517	123600	143511780	12460	12460	12460	12460	15
489	20240517	123500	143324880	12460	12460	12460	12460	0
490	20240517	123400	143324880	12460	12460	12460	12460	1
491	20240517	123300	143312420	12460	12460	12460	12460	13
492	20240517	123200	143150440	12460	12460	12460	12460	0
493	20240517	123100	143150440	12460	12460	12460	12460	0
494	20240517	123000	143150440	12460	12460	12460	12460	0
495	20240517	122900	143150440	12460	12460	12460	12460	0
496	20240517	122800	143150440	12460	12460	12460	12460	0
497	20240517	122700	143150440	12460	12460	12460	12460	14
498	20240517	122600	142976000	12430	12430	12430	12430	0
499	20240517	122500	142976000	12430	12430	12430	12430	0
500	20240517	122400	142976000	12430	12430	12430	12430	0
501	20240517	122300	142976000	12430	12430	12430	12430	0
502	20240517	122200	142976000	12430	12430	12430	12430	0
503	20240517	122100	142976000	12430	12430	12430	12430	0
504	20240517	122000	142976000	12430	12430	12430	12430	0
505	20240517	121900	142976000	12430	12430	12430	12430	0
506	20240517	121800	142976000	12430	12430	12430	12400	1099
507	20240517	121700	129334040	12460	12460	12460	12460	0
508	20240517	121600	129334040	12460	12460	12460	12460	0
509	20240517	121500	129334040	12460	12460	12460	12460	0
510	20240517	121400	129334040	12460	12460	12460	12460	0
511	20240517	121300	129334040	12460	12460	12460	12460	0
512	20240517	121200	129334040	12460	12440	12460	12440	2
513	20240517	121100	129309140	12460	12430	12460	12430	937
514	20240517	121000	117662200	12440	12440	12440	12440	2
515	20240517	120900	117637320	12450	12450	12450	12450	0
516	20240517	120800	117637320	12450	12450	12450	12450	0
517	20240517	120700	117637320	12450	12450	12450	12450	32
518	20240517	120600	117238920	12460	12460	12460	12460	0
519	20240517	120500	117238920	12460	12460	12460	12460	0
520	20240517	120400	117238920	12460	12460	12460	12460	0
521	20240517	120300	117238920	12460	12460	12460	12460	0
522	20240517	120200	117238920	12460	12460	12460	12460	20
523	20240517	120100	116989720	12450	12450	12450	12450	1
524	20240517	120000	116977270	12460	12460	12460	12460	1
525	20240517	115900	116964810	12460	12460	12460	12460	18
526	20240517	115800	116740530	12460	12460	12460	12460	0
527	20240517	115700	116740530	12460	12460	12460	12460	0
528	20240517	115600	116740530	12460	12460	12460	12460	0
529	20240517	115500	116740530	12460	12460	12460	12460	0
530	20240517	115400	116740530	12460	12460	12460	12460	0
531	20240517	115300	116740530	12460	12460	12460	12460	0
532	20240517	115200	116740530	12460	12460	12460	12460	0
533	20240517	115100	116740530	12460	12460	12460	12460	14
534	20240517	115000	116566090	12470	12470	12470	12470	0
535	20240517	114900	116566090	12470	12470	12470	12470	0
536	20240517	114800	116566090	12470	12470	12470	12470	4
537	20240517	114700	116516210	12470	12470	12470	12470	0
538	20240517	114600	116516210	12470	12470	12470	12470	0
539	20240517	114500	116516210	12470	12470	12470	12470	0
540	20240517	114400	116516210	12470	12470	12470	12470	9
541	20240517	114300	116403980	12470	12470	12470	12470	0
542	20240517	114200	116403980	12470	12470	12470	12470	15
543	20240517	114100	116216930	12490	12490	12490	12490	0
544	20240517	114000	116216930	12490	12490	12490	12490	0
545	20240517	113900	116216930	12490	12490	12490	12490	0
546	20240517	113800	116216930	12490	12490	12490	12490	0
547	20240517	113700	116216930	12490	12490	12490	12490	0
548	20240517	113600	116216930	12490	12490	12490	12490	1
549	20240517	113500	116204440	12460	12460	12460	12460	0
550	20240517	113400	116204440	12460	12460	12460	12460	171
551	20240517	113300	114073780	12470	12470	12470	12470	0
552	20240517	113200	114073780	12470	12450	12470	12450	6
553	20240517	113100	113999030	12470	12440	12470	12440	176
554	20240517	113000	111806100	12480	12480	12480	12480	25
555	20240517	112900	111494100	12440	12440	12440	12440	0
556	20240517	112800	111494100	12440	12490	12500	12440	230
557	20240517	112700	108623060	12500	12500	12500	12500	0
558	20240517	112600	108623060	12500	12500	12500	12500	24
559	20240517	112500	108323060	12510	12500	12510	12500	137
560	20240517	112400	106610550	12510	12510	12510	12510	1
561	20240517	112300	106598040	12500	12490	12510	12490	86
562	20240517	112200	105523870	12500	12500	12500	12500	0
563	20240517	112100	105523870	12500	12460	12500	12440	1682
564	20240517	112000	84581310	12470	12500	12500	12470	191
565	20240517	111900	82198050	12480	12490	12490	12460	921
566	20240517	111800	70715320	12500	12500	12500	12500	54
567	20240517	111700	70040320	12500	12500	12500	12500	8
568	20240517	111600	69940320	12500	12500	12500	12500	17
569	20240517	111500	69727820	12500	12500	12500	12500	0
570	20240517	111400	69727820	12500	12500	12500	12500	1
571	20240517	111300	69715320	12500	12500	12500	12500	0
572	20240517	111200	69715320	12500	12500	12500	12500	8
573	20240517	111100	69615320	12500	12500	12500	12500	11
574	20240517	111000	69477820	12500	12500	12500	12500	0
575	20240517	110900	69477820	12500	12500	12500	12500	0
576	20240517	110800	69477820	12500	12500	12500	12500	14
577	20240517	110700	69302820	12500	12500	12500	12500	1
578	20240517	110600	69290320	12500	12500	12500	12500	0
579	20240517	110500	69290320	12500	12500	12500	12500	5
580	20240517	110400	69227820	12500	12500	12500	12500	0
581	20240517	110300	69227820	12500	12500	12500	12500	0
582	20240517	110200	69227820	12500	12500	12500	12500	0
583	20240517	110100	69227820	12500	12500	12500	12500	2
584	20240517	110000	69202820	12500	12500	12500	12500	0
585	20240517	105900	69202820	12500	12500	12500	12500	0
586	20240517	105800	69202820	12500	12500	12500	12500	10
587	20240517	105700	69077820	12510	12510	12510	12510	0
588	20240517	105600	69077820	12510	12500	12510	12500	20
589	20240517	105500	68827810	12500	12500	12500	12500	0
590	20240517	105400	68827810	12500	12500	12500	12500	0
591	20240517	105300	68827810	12500	12500	12500	12500	0
592	20240517	105200	68827810	12500	12500	12500	12500	13
593	20240517	105100	68665310	12500	12500	12500	12500	14
594	20240517	105000	68490310	12500	12490	12500	12490	4
595	20240517	104900	68440330	12500	12490	12500	12490	23
596	20240517	104800	68152850	12500	12500	12500	12500	0
597	20240517	104700	68152850	12500	12510	12510	12490	85
598	20240517	104600	67091150	12510	12510	12510	12490	102
599	20240517	104500	65815150	12490	12490	12490	12490	1
600	20240517	104400	65802660	12510	12490	12510	12490	101
601	20240517	104300	64539210	12520	12520	12520	12520	0
602	20240517	104200	64539210	12520	12520	12520	12520	0
603	20240517	104100	64539210	12520	12520	12520	12520	0
604	20240517	104000	64539210	12520	12520	12520	12520	0
605	20240517	103900	64539210	12520	12480	12520	12470	57
606	20240517	103800	63828300	12500	12500	12500	12500	224
607	20240517	103700	61028300	12520	12480	12520	12480	2406
608	20240517	103600	30958600	12480	12480	12480	12480	1
609	20240517	103500	30946120	12480	12480	12480	12480	0
610	20240517	103400	30946120	12480	12480	12480	12470	5
611	20240517	103300	30883730	12470	12470	12470	12470	0
612	20240517	103200	30883730	12470	12480	12480	12470	112
613	20240517	103100	29486910	12490	12480	12490	12480	4
614	20240517	103000	29436970	12490	12490	12490	12480	3
615	20240517	102900	29399510	12480	12480	12490	12480	3
616	20240517	102800	29362060	12490	12480	12490	12480	2
617	20240517	102700	29337090	12490	12480	12490	12480	83
618	20240517	102600	28301240	12490	12480	12490	12480	2
619	20240517	102500	28276270	12490	12490	12490	12490	0
620	20240517	102400	28276270	12490	12490	12490	12490	0
621	20240517	102300	28276270	12490	12490	12490	12490	0
622	20240517	102200	28276270	12490	12480	12490	12480	26
623	20240517	102100	27951540	12490	12480	12490	12480	6
624	20240517	102000	27876610	12490	12490	12490	12490	1
625	20240517	101900	27864120	12480	12470	12490	12470	111
626	20240517	101800	26479490	12460	12460	12460	12460	0
627	20240517	101700	26479490	12460	12460	12460	12460	0
628	20240517	101600	26479490	12460	12460	12460	12460	0
629	20240517	101500	26479490	12460	12460	12460	12460	286
630	20240517	101400	22915930	12460	12460	12460	12460	1
631	20240517	101300	22903470	12460	12460	12460	12460	4
632	20240517	101200	22853630	12460	12460	12460	12460	0
633	20240517	101100	22853630	12460	12460	12460	12460	24
634	20240517	101000	22554590	12440	12450	12450	12440	173
635	20240517	100900	20400750	12440	12420	12440	12420	102
636	20240517	100800	19131890	12440	12440	12440	12420	3
637	20240517	100700	19094590	12440	12420	12440	12420	4
638	20240517	100600	19044890	12450	12420	12450	12420	186
639	20240517	100500	16729300	12440	12440	12440	12420	3
640	20240517	100400	16692000	12420	12420	12420	12420	1
641	20240517	100300	16679580	12440	12440	12440	12440	0
642	20240517	100200	16679580	12440	12440	12440	12440	0
643	20240517	100100	16679580	12440	12410	12440	12410	398
644	20240517	100000	11740060	12410	12410	12410	12410	0
645	20240517	095900	11740060	12410	12410	12410	12410	10
646	20240517	095800	11615960	12410	12410	12410	12410	1
647	20240517	095700	11603550	12410	12410	12410	12410	0
648	20240517	095600	11603550	12410	12410	12410	12410	1
649	20240517	095500	11591140	12410	12410	12410	12410	8
650	20240517	095400	11491860	12410	12410	12410	12410	0
651	20240517	095300	11491860	12410	12410	12410	12410	1
652	20240517	095200	11479450	12490	12490	12490	12490	0
653	20240517	095100	11479450	12490	12490	12490	12490	1
654	20240517	095000	11466960	12400	12400	12400	12400	0
655	20240517	094900	11466960	12400	12400	12400	12400	0
656	20240517	094800	11466960	12400	12400	12400	12400	0
657	20240517	094700	11466960	12400	12400	12400	12400	146
658	20240517	094600	9656560	12400	12400	12400	12400	0
659	20240517	094500	9656560	12400	12400	12400	12400	10
660	20240517	094400	9532560	12380	12400	12400	12380	3
661	20240517	094300	9495380	12400	12400	12400	12400	0
662	20240517	094200	9495380	12400	12400	12400	12400	0
663	20240517	094100	9495380	12400	12400	12400	12400	8
664	20240517	094000	9396180	12400	12400	12400	12400	0
665	20240517	093900	9396180	12400	12390	12400	12390	128
666	20240517	093800	7810080	12390	12390	12390	12390	56
667	20240517	093700	7116240	12390	12390	12390	12390	1
668	20240517	093600	7103850	12380	12380	12380	12380	0
669	20240517	093500	7103850	12380	12380	12380	12380	3
670	20240517	093400	7066710	12380	12380	12380	12380	0
671	20240517	093300	7066710	12380	12380	12380	12380	1
672	20240517	093200	7054330	12390	12390	12390	12390	10
673	20240517	093100	6930430	12390	12390	12390	12390	0
674	20240517	093000	6930430	12390	12390	12390	12390	0
675	20240517	092900	6930430	12390	12390	12390	12390	0
676	20240517	092800	6930430	12390	12390	12390	12390	0
677	20240517	092700	6930430	12390	12390	12390	12390	0
678	20240517	092600	6930430	12390	12390	12390	12390	16
679	20240517	092500	6732190	12390	12370	12390	12370	14
680	20240517	092400	6558860	12380	12380	12380	12380	100
681	20240517	092300	5320860	12390	12390	12390	12380	13
682	20240517	092200	5159810	12380	12380	12380	12380	1
683	20240517	092100	5147430	12380	12380	12380	12380	2
684	20240517	092000	5122670	12370	12370	12370	12370	0
685	20240517	091900	5122670	12370	12370	12370	12370	1
686	20240517	091800	5110300	12390	12390	12390	12390	1
687	20240517	091700	5097910	12390	12380	12390	12380	22
688	20240517	091600	4825350	12370	12370	12370	12370	0
689	20240517	091500	4825350	12370	12370	12370	12370	0
690	20240517	091400	4825350	12370	12370	12370	12370	1
691	20240517	091300	4812980	12390	12390	12390	12390	0
692	20240517	091200	4812980	12390	12380	12390	12380	2
693	20240517	091100	4788210	12390	12370	12390	12370	2
694	20240517	091000	4763450	12360	12390	12390	12360	77
695	20240517	090900	3810310	12380	12380	12380	12380	0
696	20240517	090800	3810310	12380	12380	12380	12380	0
697	20240517	090700	3810310	12380	12380	12380	12380	1
698	20240517	090600	3797930	12500	12500	12500	12500	0
699	20240517	090500	3797930	12500	12360	12500	12360	2
700	20240517	090400	3773070	12360	12360	12360	12360	0
701	20240517	090300	3773070	12360	12360	12360	12360	0
702	20240517	090200	3773070	12360	12360	12360	12360	2
703	20240517	090100	3748350	12360	12360	12360	12360	1
704	20240517	090000	3735990	12330	12330	12330	12330	303