KissMeData/063160/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	193800	208899050	24000	24000	24000	24000	5
3	20240517	193700	208899050	24000	24000	24000	24000	0
4	20240517	193600	208899050	24000	24000	24000	24000	0
5	20240517	193500	208899050	24000	24000	24000	24000	0
6	20240517	193400	208899050	24000	24000	24000	24000	0
7	20240517	193300	208899050	24000	24000	24000	24000	0
8	20240517	193200	208899050	24000	24000	24000	24000	0
9	20240517	193100	208899050	24000	24000	24000	24000	0
10	20240517	193000	208899050	24000	24000	24000	24000	0
11	20240517	192900	208899050	24000	24000	24000	24000	0
12	20240517	192800	208899050	24000	24000	24000	24000	0
13	20240517	192700	208899050	24000	24000	24000	24000	0
14	20240517	192600	208899050	24000	24000	24000	24000	0
15	20240517	192500	208899050	24000	24000	24000	24000	0
16	20240517	192400	208899050	24000	24000	24000	24000	0
17	20240517	192300	208899050	24000	24000	24000	24000	0
18	20240517	192200	208899050	24000	24000	24000	24000	0
19	20240517	192100	208899050	24000	24000	24000	24000	0
20	20240517	192000	208899050	24000	24000	24000	24000	0
21	20240517	191900	208899050	24000	24000	24000	24000	0
22	20240517	191800	208899050	24000	24000	24000	24000	0
23	20240517	191700	208899050	24000	24000	24000	24000	0
24	20240517	191600	208899050	24000	24000	24000	24000	0
25	20240517	191500	208899050	24000	24000	24000	24000	0
26	20240517	191400	208899050	24000	24000	24000	24000	0
27	20240517	191300	208899050	24000	24000	24000	24000	0
28	20240517	191200	208899050	24000	24000	24000	24000	0
29	20240517	191100	208899050	24000	24000	24000	24000	0
30	20240517	191000	208899050	24000	24000	24000	24000	0
31	20240517	190900	208899050	24000	24000	24000	24000	0
32	20240517	190800	208899050	24000	24000	24000	24000	5
33	20240517	190700	208899050	24000	24000	24000	24000	0
34	20240517	190600	208899050	24000	24000	24000	24000	0
35	20240517	190500	208899050	24000	24000	24000	24000	0
36	20240517	190400	208899050	24000	24000	24000	24000	0
37	20240517	190300	208899050	24000	24000	24000	24000	0
38	20240517	190200	208899050	24000	24000	24000	24000	0
39	20240517	190100	208899050	24000	24000	24000	24000	0
40	20240517	190000	208899050	24000	24000	24000	24000	0
41	20240517	185900	208899050	24000	24000	24000	24000	0
42	20240517	185800	208899050	24000	24000	24000	24000	0
43	20240517	185700	208899050	24000	24000	24000	24000	0
44	20240517	185600	208899050	24000	24000	24000	24000	0
45	20240517	185500	208899050	24000	24000	24000	24000	0
46	20240517	185400	208899050	24000	24000	24000	24000	0
47	20240517	185300	208899050	24000	24000	24000	24000	0
48	20240517	185200	208899050	24000	24000	24000	24000	0
49	20240517	185100	208899050	24000	24000	24000	24000	0
50	20240517	185000	208899050	24000	24000	24000	24000	0
51	20240517	184900	208899050	24000	24000	24000	24000	0
52	20240517	184800	208899050	24000	24000	24000	24000	0
53	20240517	184700	208899050	24000	24000	24000	24000	0
54	20240517	184600	208899050	24000	24000	24000	24000	0
55	20240517	184500	208899050	24000	24000	24000	24000	0
56	20240517	184400	208899050	24000	24000	24000	24000	0
57	20240517	184300	208899050	24000	24000	24000	24000	0
58	20240517	184200	208899050	24000	24000	24000	24000	0
59	20240517	184100	208899050	24000	24000	24000	24000	0
60	20240517	184000	208899050	24000	24000	24000	24000	0
61	20240517	183900	208899050	24000	24000	24000	24000	0
62	20240517	183800	208899050	24000	24000	24000	24000	5
63	20240517	183700	208899050	24000	24000	24000	24000	0
64	20240517	183600	208899050	24000	24000	24000	24000	0
65	20240517	183500	208899050	24000	24000	24000	24000	0
66	20240517	183400	208899050	24000	24000	24000	24000	0
67	20240517	183300	208899050	24000	24000	24000	24000	0
68	20240517	183200	208899050	24000	24000	24000	24000	0
69	20240517	183100	208899050	24000	24000	24000	24000	0
70	20240517	183000	208899050	24000	24000	24000	24000	0
71	20240517	182900	208899050	24000	24000	24000	24000	0
72	20240517	182800	208899050	24000	24000	24000	24000	0
73	20240517	182700	208899050	24000	24000	24000	24000	0
74	20240517	182600	208899050	24000	24000	24000	24000	0
75	20240517	182500	208899050	24000	24000	24000	24000	0
76	20240517	182400	208899050	24000	24000	24000	24000	0
77	20240517	182300	208899050	24000	24000	24000	24000	0
78	20240517	182200	208899050	24000	24000	24000	24000	0
79	20240517	182100	208899050	24000	24000	24000	24000	0
80	20240517	182000	208899050	24000	24000	24000	24000	0
81	20240517	181900	208899050	24000	24000	24000	24000	0
82	20240517	181800	208899050	24000	24000	24000	24000	0
83	20240517	181700	208899050	24000	24000	24000	24000	0
84	20240517	181600	208899050	24000	24000	24000	24000	0
85	20240517	181500	208899050	24000	24000	24000	24000	0
86	20240517	181400	208899050	24000	24000	24000	24000	0
87	20240517	181300	208899050	24000	24000	24000	24000	0
88	20240517	181200	208899050	24000	24000	24000	24000	0
89	20240517	181100	208899050	24000	24000	24000	24000	0
90	20240517	181000	208899050	24000	24000	24000	24000	0
91	20240517	180900	208899050	24000	24000	24000	24000	0
92	20240517	180800	208899050	24000	24000	24000	24000	5
93	20240517	180700	208899050	24000	24000	24000	24000	0
94	20240517	180600	208899050	24000	24000	24000	24000	0
95	20240517	180500	208899050	24000	24000	24000	24000	0
96	20240517	180400	208899050	24000	24000	24000	24000	0
97	20240517	180300	208899050	24000	24000	24000	24000	0
98	20240517	180200	208899050	24000	24000	24000	24000	0
99	20240517	180100	208899050	24000	24000	24000	24000	0
100	20240517	180000	208899050	24000	24000	24000	24000	0
101	20240517	175900	208899050	24000	24000	24000	24000	0
102	20240517	175800	208899050	24000	24000	24000	24000	0
103	20240517	175700	208899050	24000	24000	24000	24000	0
104	20240517	175600	208899050	24000	24000	24000	24000	0
105	20240517	175500	208899050	24000	24000	24000	24000	0
106	20240517	175400	208899050	24000	24000	24000	24000	0
107	20240517	175300	208899050	24000	24000	24000	24000	0
108	20240517	175200	208899050	24000	24000	24000	24000	0
109	20240517	175100	208899050	24000	24000	24000	24000	0
110	20240517	175000	208899050	24000	24000	24000	24000	0
111	20240517	174900	208899050	24000	24000	24000	24000	0
112	20240517	174800	208899050	24000	24000	24000	24000	0
113	20240517	174700	208899050	24000	24000	24000	24000	0
114	20240517	174600	208899050	24000	24000	24000	24000	0
115	20240517	174500	208899050	24000	24000	24000	24000	0
116	20240517	174400	208899050	24000	24000	24000	24000	0
117	20240517	174300	208899050	24000	24000	24000	24000	0
118	20240517	174200	208899050	24000	24000	24000	24000	0
119	20240517	174100	208899050	24000	24000	24000	24000	0
120	20240517	174000	208899050	24000	24000	24000	24000	0
121	20240517	173900	208899050	24000	24000	24000	24000	0
122	20240517	173800	208899050	24000	24000	24000	24000	5
123	20240517	173700	208899050	24000	24000	24000	24000	0
124	20240517	173600	208899050	24000	24000	24000	24000	0
125	20240517	173500	208899050	24000	24000	24000	24000	0
126	20240517	173400	208899050	24000	24000	24000	24000	0
127	20240517	173300	208899050	24000	24000	24000	24000	0
128	20240517	173200	208899050	24000	24000	24000	24000	0
129	20240517	173100	208899050	24000	24000	24000	24000	0
130	20240517	173000	208899050	24000	24000	24000	24000	0
131	20240517	172900	208899050	24000	24000	24000	24000	0
132	20240517	172800	208899050	24000	24000	24000	24000	0
133	20240517	172700	208899050	24000	24000	24000	24000	0
134	20240517	172600	208899050	24000	24000	24000	24000	0
135	20240517	172500	208899050	24000	24000	24000	24000	0
136	20240517	172400	208899050	24000	24000	24000	24000	0
137	20240517	172300	208899050	24000	24000	24000	24000	0
138	20240517	172200	208899050	24000	24000	24000	24000	0
139	20240517	172100	208899050	24000	24000	24000	24000	0
140	20240517	172000	208899050	24000	24000	24000	24000	0
141	20240517	171900	208899050	24000	24000	24000	24000	0
142	20240517	171800	208899050	24000	24000	24000	24000	0
143	20240517	171700	208899050	24000	24000	24000	24000	0
144	20240517	171600	208899050	24000	24000	24000	24000	0
145	20240517	171500	208899050	24000	24000	24000	24000	0
146	20240517	171400	208899050	24000	24000	24000	24000	0
147	20240517	171300	208899050	24000	24000	24000	24000	0
148	20240517	171200	208899050	24000	24000	24000	24000	0
149	20240517	171100	208899050	24000	24000	24000	24000	0
150	20240517	171000	208899050	24000	24000	24000	24000	0
151	20240517	170900	208899050	24000	24000	24000	24000	0
152	20240517	170800	208899050	24000	24000	24000	24000	5
153	20240517	170700	208899050	24000	24000	24000	24000	0
154	20240517	170600	208899050	24000	24000	24000	24000	0
155	20240517	170500	208899050	24000	24000	24000	24000	0
156	20240517	170400	208899050	24000	24000	24000	24000	0
157	20240517	170300	208899050	24000	24000	24000	24000	0
158	20240517	170200	208899050	24000	24000	24000	24000	0
159	20240517	170100	208899050	24000	24000	24000	24000	0
160	20240517	170000	208899050	24000	24000	24000	24000	0
161	20240517	165900	208899050	24000	24000	24000	24000	0
162	20240517	165800	208899050	24000	24000	24000	24000	0
163	20240517	165700	208899050	24000	24000	24000	24000	0
164	20240517	165600	208899050	24000	24000	24000	24000	0
165	20240517	165500	208899050	24000	24000	24000	24000	0
166	20240517	165400	208899050	24000	24000	24000	24000	0
167	20240517	165300	208899050	24000	24000	24000	24000	0
168	20240517	165200	208899050	24000	24000	24000	24000	0
169	20240517	165100	208899050	24000	24000	24000	24000	0
170	20240517	165000	208899050	24000	24000	24000	24000	0
171	20240517	164900	208899050	24000	24000	24000	24000	0
172	20240517	164800	208899050	24000	24000	24000	24000	0
173	20240517	164700	208899050	24000	24000	24000	24000	0
174	20240517	164600	208899050	24000	24000	24000	24000	0
175	20240517	164500	208899050	24000	24000	24000	24000	0
176	20240517	164400	208899050	24000	24000	24000	24000	0
177	20240517	164300	208899050	24000	24000	24000	24000	0
178	20240517	164200	208899050	24000	24000	24000	24000	0
179	20240517	164100	208899050	24000	24000	24000	24000	0
180	20240517	164000	208899050	24000	24000	24000	24000	0
181	20240517	163900	208899050	24000	24000	24000	24000	0
182	20240517	163800	208899050	24000	24000	24000	24000	5
183	20240517	163700	208899050	24000	24000	24000	24000	0
184	20240517	163600	208899050	24000	24000	24000	24000	0
185	20240517	163500	208899050	24000	24000	24000	24000	0
186	20240517	163400	208899050	24000	24000	24000	24000	0
187	20240517	163300	208899050	24000	24000	24000	24000	0
188	20240517	163200	208899050	24000	24000	24000	24000	0
189	20240517	163100	208899050	24000	24000	24000	24000	0
190	20240517	163000	208899050	24000	24000	24000	24000	0
191	20240517	162900	208899050	24000	24000	24000	24000	0
192	20240517	162800	208899050	24000	24000	24000	24000	0
193	20240517	162700	208899050	24000	24000	24000	24000	0
194	20240517	162600	208899050	24000	24000	24000	24000	0
195	20240517	162500	208899050	24000	24000	24000	24000	0
196	20240517	162400	208899050	24000	24000	24000	24000	0
197	20240517	162300	208899050	24000	24000	24000	24000	0
198	20240517	162200	208899050	24000	24000	24000	24000	0
199	20240517	162100	208899050	24000	24000	24000	24000	0
200	20240517	162000	208899050	24000	24000	24000	24000	0
201	20240517	161900	208899050	24000	24000	24000	24000	0
202	20240517	161800	208899050	24000	24000	24000	24000	0
203	20240517	161700	208899050	24000	24000	24000	24000	0
204	20240517	161600	208899050	24000	24000	24000	24000	0
205	20240517	161500	208899050	24000	24000	24000	24000	0
206	20240517	161400	208899050	24000	24000	24000	24000	0
207	20240517	161300	208899050	24000	24000	24000	24000	0
208	20240517	161200	208899050	24000	24000	24000	24000	0
209	20240517	161100	208899050	24000	24000	24000	24000	0
210	20240517	161000	208899050	24000	24000	24000	24000	0
211	20240517	160900	208899050	24000	24000	24000	24000	0
212	20240517	160800	208899050	24000	24000	24000	24000	5
213	20240517	160700	208899050	24000	24000	24000	24000	0
214	20240517	160600	208899050	24000	24000	24000	24000	0
215	20240517	160500	208899050	24000	24000	24000	24000	0
216	20240517	160400	208899050	24000	24000	24000	24000	0
217	20240517	160300	208899050	24000	24000	24000	24000	0
218	20240517	160200	208899050	24000	24000	24000	24000	0
219	20240517	160100	208899050	24000	24000	24000	24000	0
220	20240517	160000	208899050	24000	24000	24000	24000	0
221	20240517	155900	208899050	24000	24000	24000	24000	0
222	20240517	155800	208899050	24000	24000	24000	24000	0
223	20240517	155700	208899050	24000	24000	24000	24000	0
224	20240517	155600	208899050	24000	24000	24000	24000	0
225	20240517	155500	208899050	24000	24000	24000	24000	0
226	20240517	155400	208899050	24000	24000	24000	24000	0
227	20240517	155300	208899050	24000	24000	24000	24000	0
228	20240517	155200	208899050	24000	24000	24000	24000	0
229	20240517	155100	208899050	24000	24000	24000	24000	0
230	20240517	155000	208899050	24000	24000	24000	24000	0
231	20240517	154900	208899050	24000	24000	24000	24000	0
232	20240517	154800	208899050	24000	24000	24000	24000	0
233	20240517	154700	208899050	24000	24000	24000	24000	0
234	20240517	154600	208899050	24000	24000	24000	24000	0
235	20240517	154500	208899050	24000	24000	24000	24000	0
236	20240517	154400	208899050	24000	24000	24000	24000	0
237	20240517	154300	208899050	24000	24000	24000	24000	0
238	20240517	154200	208899050	24000	24000	24000	24000	0
239	20240517	154100	208899050	24000	24000	24000	24000	0
240	20240517	154000	208899050	24000	24000	24000	24000	0
241	20240517	153900	208899050	24000	24000	24000	24000	0
242	20240517	153800	208899050	24000	24000	24000	24000	5
243	20240517	153700	208899050	24000	24000	24000	24000	0
244	20240517	153600	208899050	24000	24000	24000	24000	0
245	20240517	153500	208899050	24000	24000	24000	24000	0
246	20240517	153400	208899050	24000	24000	24000	24000	0
247	20240517	153300	208899050	24000	24000	24000	24000	0
248	20240517	153200	208899050	24000	24000	24000	24000	0
249	20240517	153100	208899050	24000	24000	24000	24000	0
250	20240517	153000	208899050	24000	24000	24000	24000	5
251	20240517	152900	208779050	24050	24050	24050	24050	0
252	20240517	152800	208779050	24050	24050	24050	24050	0
253	20240517	152700	208779050	24050	24050	24050	24050	0
254	20240517	152600	208779050	24050	24050	24050	24050	0
255	20240517	152500	208779050	24050	24050	24050	24050	0
256	20240517	152400	208779050	24050	24050	24050	24050	0
257	20240517	152300	208779050	24050	24050	24050	24050	0
258	20240517	152200	208779050	24050	24050	24050	24050	0
259	20240517	152100	208779050	24050	24050	24050	24050	0
260	20240517	152000	208779050	24050	24050	24050	24050	0
261	20240517	151900	208779050	24050	24050	24050	24050	113
262	20240517	151800	206061400	24050	24050	24100	24050	14
263	20240517	151700	205724650	24050	24050	24050	24050	28
264	20240517	151600	205051250	24100	24100	24100	24100	0
265	20240517	151500	205051250	24100	24050	24100	24050	50
266	20240517	151400	203846650	24050	24050	24050	24050	29
267	20240517	151300	203149200	24050	24050	24050	24050	0
268	20240517	151200	203149200	24050	24050	24050	24050	1
269	20240517	151100	203125150	24100	24100	24100	24100	0
270	20240517	151000	203125150	24100	24100	24100	24100	0
271	20240517	150900	203125150	24100	24100	24100	24100	0
272	20240517	150800	203125150	24100	24100	24100	24100	2
273	20240517	150700	203076950	24100	24000	24100	24000	10
274	20240517	150600	202836850	24000	24000	24000	24000	30
275	20240517	150500	202116850	24000	24000	24000	24000	0
276	20240517	150400	202116850	24000	24000	24000	24000	0
277	20240517	150300	202116850	24000	24000	24000	24000	0
278	20240517	150200	202116850	24000	24000	24000	24000	0
279	20240517	150100	202116850	24000	24000	24000	24000	0
280	20240517	150000	202116850	24000	24000	24000	24000	0
281	20240517	145900	202116850	24000	24000	24000	24000	0
282	20240517	145800	202116850	24000	24000	24000	24000	0
283	20240517	145700	202116850	24000	24000	24000	24000	0
284	20240517	145600	202116850	24000	24000	24000	24000	0
285	20240517	145500	202116850	24000	24000	24000	24000	0
286	20240517	145400	202116850	24000	24000	24000	24000	0
287	20240517	145300	202116850	24000	24000	24000	24000	1
288	20240517	145200	202092850	24100	24100	24100	24100	0
289	20240517	145100	202092850	24100	24100	24100	24100	0
290	20240517	145000	202092850	24100	24100	24100	24100	0
291	20240517	144900	202092850	24100	24100	24100	24100	0
292	20240517	144800	202092850	24100	24100	24100	24100	0
293	20240517	144700	202092850	24100	24100	24100	24100	0
294	20240517	144600	202092850	24100	24100	24100	24100	1
295	20240517	144500	202068750	24100	24100	24100	24100	0
296	20240517	144400	202068750	24100	24100	24100	24100	51
297	20240517	144300	200839650	24100	24100	24100	24100	0
298	20240517	144200	200839650	24100	24100	24100	24100	0
299	20240517	144100	200839650	24100	24100	24100	24100	0
300	20240517	144000	200839650	24100	24100	24100	24100	1
301	20240517	143900	200815550	24050	24050	24050	24050	0
302	20240517	143800	200815550	24050	24050	24050	24050	0
303	20240517	143700	200815550	24050	24050	24050	24050	0
304	20240517	143600	200815550	24050	24050	24050	24050	0
305	20240517	143500	200815550	24050	24050	24050	24050	0
306	20240517	143400	200815550	24050	24050	24050	24050	0
307	20240517	143300	200815550	24050	24050	24050	24050	0
308	20240517	143200	200815550	24050	24050	24050	24050	0
309	20240517	143100	200815550	24050	24050	24050	24050	0
310	20240517	143000	200815550	24050	24050	24050	24050	0
311	20240517	142900	200815550	24050	24050	24050	24050	0
312	20240517	142800	200815550	24050	24050	24050	24050	0
313	20240517	142700	200815550	24050	24050	24050	24050	0
314	20240517	142600	200815550	24050	24050	24050	24050	0
315	20240517	142500	200815550	24050	24050	24050	24050	0
316	20240517	142400	200815550	24050	24050	24050	24050	0
317	20240517	142300	200815550	24050	24050	24050	24050	0
318	20240517	142200	200815550	24050	24050	24050	24050	0
319	20240517	142100	200815550	24050	24050	24050	24050	0
320	20240517	142000	200815550	24050	24050	24050	24050	0
321	20240517	141900	200815550	24050	24050	24050	24050	1
322	20240517	141800	200791500	24050	24050	24050	24050	0
323	20240517	141700	200791500	24050	24050	24050	24050	0
324	20240517	141600	200791500	24050	24050	24050	24050	0
325	20240517	141500	200791500	24050	24050	24050	24050	0
326	20240517	141400	200791500	24050	24050	24050	24050	0
327	20240517	141300	200791500	24050	24050	24050	24050	0
328	20240517	141200	200791500	24050	24050	24050	24050	0
329	20240517	141100	200791500	24050	24050	24050	24050	0
330	20240517	141000	200791500	24050	24050	24050	24050	0
331	20240517	140900	200791500	24050	24050	24050	24050	40
332	20240517	140800	199829500	23950	23950	23950	23950	0
333	20240517	140700	199829500	23950	23950	23950	23950	0
334	20240517	140600	199829500	23950	23950	23950	23950	0
335	20240517	140500	199829500	23950	23950	23950	23950	0
336	20240517	140400	199829500	23950	23950	23950	23950	0
337	20240517	140300	199829500	23950	23950	23950	23950	0
338	20240517	140200	199829500	23950	23950	23950	23950	0
339	20240517	140100	199829500	23950	23950	23950	23950	0
340	20240517	140000	199829500	23950	23950	23950	23950	0
341	20240517	135900	199829500	23950	23950	23950	23950	0
342	20240517	135800	199829500	23950	23950	23950	23950	0
343	20240517	135700	199829500	23950	23950	23950	23950	0
344	20240517	135600	199829500	23950	23950	23950	23950	0
345	20240517	135500	199829500	23950	23950	23950	23950	0
346	20240517	135400	199829500	23950	23950	23950	23950	0
347	20240517	135300	199829500	23950	23950	23950	23950	0
348	20240517	135200	199829500	23950	23950	23950	23950	0
349	20240517	135100	199829500	23950	23950	23950	23950	0
350	20240517	135000	199829500	23950	23950	23950	23950	0
351	20240517	134900	199829500	23950	23950	23950	23950	0
352	20240517	134800	199829500	23950	23950	23950	23950	0
353	20240517	134700	199829500	23950	23950	23950	23950	0
354	20240517	134600	199829500	23950	23950	23950	23950	0
355	20240517	134500	199829500	23950	23950	23950	23950	0
356	20240517	134400	199829500	23950	24000	24000	23950	5
357	20240517	134300	199709600	23950	23950	23950	23950	0
358	20240517	134200	199709600	23950	23950	23950	23950	0
359	20240517	134100	199709600	23950	23950	23950	23950	0
360	20240517	134000	199709600	23950	23950	23950	23950	0
361	20240517	133900	199709600	23950	23950	23950	23950	0
362	20240517	133800	199709600	23950	23950	23950	23950	0
363	20240517	133700	199709600	23950	23950	23950	23950	0
364	20240517	133600	199709600	23950	23950	23950	23950	0
365	20240517	133500	199709600	23950	23950	23950	23950	0
366	20240517	133400	199709600	23950	23950	23950	23950	0
367	20240517	133300	199709600	23950	23950	23950	23950	0
368	20240517	133200	199709600	23950	23950	23950	23950	0
369	20240517	133100	199709600	23950	23950	23950	23950	0
370	20240517	133000	199709600	23950	23950	23950	23950	0
371	20240517	132900	199709600	23950	23950	23950	23950	0
372	20240517	132800	199709600	23950	23950	23950	23950	0
373	20240517	132700	199709600	23950	23950	23950	23950	0
374	20240517	132600	199709600	23950	23950	23950	23950	0
375	20240517	132500	199709600	23950	23950	23950	23950	0
376	20240517	132400	199709600	23950	23950	23950	23950	13
377	20240517	132300	199398250	23900	23900	23900	23900	0
378	20240517	132200	199398250	23900	23900	23900	23900	0
379	20240517	132100	199398250	23900	23900	23900	23900	0
380	20240517	132000	199398250	23900	23900	23900	23900	0
381	20240517	131900	199398250	23900	23900	23900	23900	0
382	20240517	131800	199398250	23900	23900	23900	23900	0
383	20240517	131700	199398250	23900	23900	23900	23900	0
384	20240517	131600	199398250	23900	23950	23950	23900	60
385	20240517	131500	197964100	23950	23950	23950	23950	0
386	20240517	131400	197964100	23950	23950	23950	23950	0
387	20240517	131300	197964100	23950	23950	23950	23950	0
388	20240517	131200	197964100	23950	23950	23950	23950	0
389	20240517	131100	197964100	23950	23950	23950	23950	100
390	20240517	131000	195569100	23950	23950	23950	23950	0
391	20240517	130900	195569100	23950	23950	23950	23950	0
392	20240517	130800	195569100	23950	23950	23950	23950	2
393	20240517	130700	195521200	23900	23900	23900	23900	0
394	20240517	130600	195521200	23900	23900	23900	23900	0
395	20240517	130500	195521200	23900	23900	23900	23900	0
396	20240517	130400	195521200	23900	23900	23900	23900	0
397	20240517	130300	195521200	23900	23900	23900	23900	0
398	20240517	130200	195521200	23900	23900	23900	23900	0
399	20240517	130100	195521200	23900	24000	24000	23900	4
400	20240517	130000	195425500	24000	24000	24000	24000	0
401	20240517	125900	195425500	24000	24000	24000	24000	0
402	20240517	125800	195425500	24000	24000	24000	24000	0
403	20240517	125700	195425500	24000	24000	24000	24000	0
404	20240517	125600	195425500	24000	24000	24000	24000	0
405	20240517	125500	195425500	24000	24000	24000	24000	0
406	20240517	125400	195425500	24000	24000	24000	24000	0
407	20240517	125300	195425500	24000	24000	24000	24000	0
408	20240517	125200	195425500	24000	24000	24000	24000	0
409	20240517	125100	195425500	24000	24000	24000	24000	0
410	20240517	125000	195425500	24000	24000	24000	24000	0
411	20240517	124900	195425500	24000	24000	24000	24000	0
412	20240517	124800	195425500	24000	24000	24000	24000	0
413	20240517	124700	195425500	24000	24050	24050	23950	289
414	20240517	124600	188496400	24050	24050	24050	24050	0
415	20240517	124500	188496400	24050	24050	24050	24050	1
416	20240517	124400	188472350	24050	24050	24050	24050	0
417	20240517	124300	188472350	24050	24050	24050	24050	0
418	20240517	124200	188472350	24050	24050	24050	24050	0
419	20240517	124100	188472350	24050	24050	24050	24050	0
420	20240517	124000	188472350	24050	24050	24050	24050	0
421	20240517	123900	188472350	24050	24050	24050	24050	0
422	20240517	123800	188472350	24050	24050	24050	24050	4
423	20240517	123700	188376150	24050	24050	24050	24050	2
424	20240517	123600	188328050	24050	24050	24050	24050	0
425	20240517	123500	188328050	24050	24050	24050	24050	0
426	20240517	123400	188328050	24050	24050	24050	24050	0
427	20240517	123300	188328050	24050	24050	24050	24050	0
428	20240517	123200	188328050	24050	24050	24050	24050	0
429	20240517	123100	188328050	24050	24050	24050	24050	302
430	20240517	123000	181064950	24150	24150	24150	24150	292
431	20240517	122900	174013150	24150	24150	24150	24150	0
432	20240517	122800	174013150	24150	24150	24150	24150	0
433	20240517	122700	174013150	24150	24150	24150	24150	0
434	20240517	122600	174013150	24150	24150	24150	24150	0
435	20240517	122500	174013150	24150	24150	24150	24150	0
436	20240517	122400	174013150	24150	24150	24150	24150	0
437	20240517	122300	174013150	24150	24150	24150	24150	0
438	20240517	122200	174013150	24150	24150	24150	24150	0
439	20240517	122100	174013150	24150	24150	24150	24150	0
440	20240517	122000	174013150	24150	24150	24150	24150	0
441	20240517	121900	174013150	24150	24150	24150	24150	0
442	20240517	121800	174013150	24150	24150	24150	24150	0
443	20240517	121700	174013150	24150	24150	24150	24150	8
444	20240517	121600	173819950	24100	24100	24100	24100	0
445	20240517	121500	173819950	24100	24100	24100	24100	0
446	20240517	121400	173819950	24100	24100	24100	24100	0
447	20240517	121300	173819950	24100	24100	24100	24100	0
448	20240517	121200	173819950	24100	24100	24100	24100	0
449	20240517	121100	173819950	24100	24100	24100	24100	0
450	20240517	121000	173819950	24100	24100	24100	24100	76
451	20240517	120900	171988350	24100	24100	24100	24100	0
452	20240517	120800	171988350	24100	24100	24100	24100	1
453	20240517	120700	171964250	24150	24150	24150	24150	0
454	20240517	120600	171964250	24150	24150	24150	24150	0
455	20240517	120500	171964250	24150	24150	24150	24150	0
456	20240517	120400	171964250	24150	24150	24150	24150	0
457	20240517	120300	171964250	24150	24150	24150	24150	0
458	20240517	120200	171964250	24150	24150	24150	24150	0
459	20240517	120100	171964250	24150	24150	24150	24150	0
460	20240517	120000	171964250	24150	24150	24150	24150	0
461	20240517	115900	171964250	24150	24150	24150	24150	0
462	20240517	115800	171964250	24150	24150	24150	24150	0
463	20240517	115700	171964250	24150	24150	24150	24150	0
464	20240517	115600	171964250	24150	24150	24150	24150	0
465	20240517	115500	171964250	24150	24150	24150	24150	2
466	20240517	115400	171915950	24250	24250	24250	24250	0
467	20240517	115300	171915950	24250	24250	24250	24250	0
468	20240517	115200	171915950	24250	24250	24250	24250	0
469	20240517	115100	171915950	24250	24250	24250	24250	0
470	20240517	115000	171915950	24250	24250	24250	24250	0
471	20240517	114900	171915950	24250	24250	24250	24250	0
472	20240517	114800	171915950	24250	24250	24250	24250	0
473	20240517	114700	171915950	24250	24200	24250	24200	15
474	20240517	114600	171552250	24150	24150	24150	24150	1
475	20240517	114500	171528100	24250	24250	24250	24250	0
476	20240517	114400	171528100	24250	24250	24250	24250	0
477	20240517	114300	171528100	24250	24250	24250	24250	0
478	20240517	114200	171528100	24250	24250	24250	24250	0
479	20240517	114100	171528100	24250	24150	24250	24150	8
480	20240517	114000	171334500	24250	24250	24250	24250	0
481	20240517	113900	171334500	24250	24150	24250	24150	16
482	20240517	113800	170947350	24150	24150	24150	24150	3
483	20240517	113700	170874900	24050	24050	24050	24050	0
484	20240517	113600	170874900	24050	24050	24050	24050	0
485	20240517	113500	170874900	24050	24050	24050	24050	0
486	20240517	113400	170874900	24050	24050	24050	24050	0
487	20240517	113300	170874900	24050	24050	24050	24050	0
488	20240517	113200	170874900	24050	24050	24050	24050	0
489	20240517	113100	170874900	24050	24050	24050	24050	0
490	20240517	113000	170874900	24050	24050	24050	24050	0
491	20240517	112900	170874900	24050	24050	24050	24050	5
492	20240517	112800	170754650	24200	24100	24200	24100	8
493	20240517	112700	170561400	24150	24050	24150	24050	6
494	20240517	112600	170416650	24050	24050	24050	24050	0
495	20240517	112500	170416650	24050	24050	24050	24050	1
496	20240517	112400	170392600	24050	24050	24050	24050	0
497	20240517	112300	170392600	24050	24000	24050	23950	204
498	20240517	112200	165501450	24050	24100	24100	24000	1492
499	20240517	112100	129665400	24100	24100	24100	24100	0
500	20240517	112000	129665400	24100	24100	24100	24100	0
501	20240517	111900	129665400	24100	24100	24100	24100	0
502	20240517	111800	129665400	24100	24100	24100	24100	0
503	20240517	111700	129665400	24100	24100	24100	24100	0
504	20240517	111600	129665400	24100	24100	24100	24100	33
505	20240517	111500	128870100	24100	24100	24100	24100	0
506	20240517	111400	128870100	24100	24100	24100	24100	0
507	20240517	111300	128870100	24100	24100	24100	24100	0
508	20240517	111200	128870100	24100	24100	24100	24100	0
509	20240517	111100	128870100	24100	24100	24100	24100	0
510	20240517	111000	128870100	24100	24100	24100	24100	30
511	20240517	110900	128147100	24150	24150	24150	24150	64
512	20240517	110800	126601500	24150	24150	24150	24150	0
513	20240517	110700	126601500	24150	24150	24150	24150	0
514	20240517	110600	126601500	24150	24150	24150	24150	0
515	20240517	110500	126601500	24150	24150	24150	24150	0
516	20240517	110400	126601500	24150	24150	24150	24150	6
517	20240517	110300	126456600	24150	24150	24150	24150	0
518	20240517	110200	126456600	24150	24150	24150	24150	0
519	20240517	110100	126456600	24150	24150	24150	24150	0
520	20240517	110000	126456600	24150	24150	24150	24150	0
521	20240517	105900	126456600	24150	24150	24150	24150	0
522	20240517	105800	126456600	24150	24150	24150	24150	0
523	20240517	105700	126456600	24150	24150	24150	24150	0
524	20240517	105600	126456600	24150	24150	24150	24150	100
525	20240517	105500	124041600	24150	24150	24150	24150	0
526	20240517	105400	124041600	24150	24150	24150	24150	0
527	20240517	105300	124041600	24150	24150	24150	24150	0
528	20240517	105200	124041600	24150	24150	24150	24150	0
529	20240517	105100	124041600	24150	24150	24150	24150	0
530	20240517	105000	124041600	24150	24150	24150	24150	20
531	20240517	104900	123558600	24150	24150	24150	24150	0
532	20240517	104800	123558600	24150	24150	24150	24150	10
533	20240517	104700	123317100	24200	24200	24200	24200	0
534	20240517	104600	123317100	24200	24200	24200	24200	0
535	20240517	104500	123317100	24200	24200	24200	24200	0
536	20240517	104400	123317100	24200	24200	24200	24200	136
537	20240517	104300	120025900	24250	24250	24250	24250	0
538	20240517	104200	120025900	24250	24250	24250	24250	0
539	20240517	104100	120025900	24250	24250	24250	24250	0
540	20240517	104000	120025900	24250	24250	24250	24250	1
541	20240517	103900	120001650	24300	24300	24300	24300	9
542	20240517	103800	119782950	24350	24350	24350	24350	0
543	20240517	103700	119782950	24350	24350	24350	24350	0
544	20240517	103600	119782950	24350	24350	24350	24350	0
545	20240517	103500	119782950	24350	24350	24350	24350	0
546	20240517	103400	119782950	24350	24350	24350	24350	0
547	20240517	103300	119782950	24350	24350	24350	24350	0
548	20240517	103200	119782950	24350	24350	24350	24350	0
549	20240517	103100	119782950	24350	24350	24350	24350	0
550	20240517	103000	119782950	24350	24350	24350	24350	0
551	20240517	102900	119782950	24350	24350	24350	24350	0
552	20240517	102800	119782950	24350	24350	24350	24350	15
553	20240517	102700	119417700	24300	24300	24300	24300	2
554	20240517	102600	119369100	24300	24300	24300	24300	0
555	20240517	102500	119369100	24300	24350	24350	24300	5
556	20240517	102400	119247550	24350	24350	24350	24350	26
557	20240517	102300	118614450	24350	24300	24350	24300	45
558	20240517	102200	117518750	24350	24350	24350	24350	500
559	20240517	102100	105343750	24350	24350	24350	24350	0
560	20240517	102000	105343750	24350	24350	24350	24350	0
561	20240517	101900	105343750	24350	24350	24350	24350	0
562	20240517	101800	105343750	24350	24350	24350	24350	0
563	20240517	101700	105343750	24350	24300	24350	24300	947
564	20240517	101600	82327500	24300	24300	24300	24300	123
565	20240517	101500	79338600	24300	24300	24300	24300	50
566	20240517	101400	78123600	24300	24250	24300	24250	104
567	20240517	101300	75601400	24250	24250	24250	24250	0
568	20240517	101200	75601400	24250	24250	24250	24250	7
569	20240517	101100	75431650	24250	24250	24250	24250	0
570	20240517	101000	75431650	24250	24250	24250	24250	0
571	20240517	100900	75431650	24250	24250	24250	24250	0
572	20240517	100800	75431650	24250	24200	24250	24200	249
573	20240517	100700	69393650	24200	24200	24200	24200	4
574	20240517	100600	69296850	24200	24200	24200	24200	100
575	20240517	100500	66876850	24250	24250	24250	24250	0
576	20240517	100400	66876850	24250	24250	24250	24250	0
577	20240517	100300	66876850	24250	24250	24250	24250	0
578	20240517	100200	66876850	24250	24250	24250	24250	1
579	20240517	100100	66852600	24250	24250	24250	24250	23
580	20240517	100000	66294850	24250	24250	24250	24250	2
581	20240517	095900	66246350	24250	24250	24250	24250	0
582	20240517	095800	66246350	24250	24250	24250	24250	0
583	20240517	095700	66246350	24250	24250	24250	24250	0
584	20240517	095600	66246350	24250	24250	24250	24250	0
585	20240517	095500	66246350	24250	24250	24250	24250	0
586	20240517	095400	66246350	24250	24250	24250	24250	0
587	20240517	095300	66246350	24250	24250	24250	24250	0
588	20240517	095200	66246350	24250	24250	24250	24250	0
589	20240517	095100	66246350	24250	24250	24250	24250	1
590	20240517	095000	66222100	24250	24250	24250	24250	0
591	20240517	094900	66222100	24250	24250	24250	24250	0
592	20240517	094800	66222100	24250	24250	24250	24250	75
593	20240517	094700	64403350	24250	24250	24250	24250	0
594	20240517	094600	64403350	24250	24250	24250	24250	37
595	20240517	094500	63506100	24250	24250	24250	24250	0
596	20240517	094400	63506100	24250	24250	24250	24250	5
597	20240517	094300	63384850	24250	24250	24250	24250	0
598	20240517	094200	63384850	24250	24250	24250	24250	1
599	20240517	094100	63360600	24250	24200	24250	24200	42
600	20240517	094000	62342400	24150	24150	24150	24150	195
601	20240517	093900	57633150	24150	24200	24200	24150	115
602	20240517	093800	54853800	24150	24150	24150	24150	0
603	20240517	093700	54853800	24150	24150	24150	24150	2
604	20240517	093600	54805500	24150	24150	24150	24150	6
605	20240517	093500	54660600	24100	24100	24100	24100	0
606	20240517	093400	54660600	24100	24100	24100	24100	0
607	20240517	093300	54660600	24100	24100	24100	24100	0
608	20240517	093200	54660600	24100	24100	24100	24100	1
609	20240517	093100	54636500	24150	24150	24150	24150	0
610	20240517	093000	54636500	24150	24150	24150	24150	0
611	20240517	092900	54636500	24150	24150	24150	24150	1
612	20240517	092800	54612350	24150	24150	24150	24150	3
613	20240517	092700	54539900	24150	24150	24150	24150	41
614	20240517	092600	53549750	24100	24100	24100	24100	54
615	20240517	092500	52248350	24100	24100	24100	24100	40
616	20240517	092400	51284350	24050	24050	24050	24050	2
617	20240517	092300	51236250	24050	24050	24050	24050	0
618	20240517	092200	51236250	24050	24000	24050	24000	69
619	20240517	092100	49578650	24000	24000	24000	24000	3
620	20240517	092000	49506650	23950	23950	23950	23950	2
621	20240517	091900	49458750	23900	23950	23950	23900	120
622	20240517	091800	46585750	23900	23900	23900	23900	0
623	20240517	091700	46585750	23900	23900	23900	23900	0
624	20240517	091600	46585750	23900	23900	23900	23900	0
625	20240517	091500	46585750	23900	23900	23900	23900	0
626	20240517	091400	46585750	23900	24000	24000	23900	375
627	20240517	091300	37608600	23950	23950	23950	23950	0
628	20240517	091200	37608600	23950	23950	23950	23950	50
629	20240517	091100	36411100	23900	23900	23900	23900	0
630	20240517	091000	36411100	23900	23900	23900	23900	0
631	20240517	090900	36411100	23900	23900	23900	23900	200
632	20240517	090800	31631100	23900	23950	23950	23900	103
633	20240517	090700	29168200	24000	24000	24000	24000	0
634	20240517	090600	29168200	24000	24000	24000	23900	351
635	20240517	090500	20760450	24000	24000	24000	24000	92
636	20240517	090400	18552450	24000	23950	24000	23950	39
637	20240517	090300	17616500	23950	24100	24100	23600	739
638	20240517	090200	0	24100	24100	24100	24100	0
639	20240517	090100	0	24100	24100	24100	24100	0
640	20240517	090000	0	24100	24100	24100	24100	0