KissMeData/216080/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	203600	353887630	16680	16680	16680	16680	539
3	20240521	203500	353887630	16680	16680	16680	16680	0
4	20240521	203400	353887630	16680	16680	16680	16680	0
5	20240521	203300	353887630	16680	16680	16680	16680	0
6	20240521	203200	353887630	16680	16680	16680	16680	0
7	20240521	203100	353887630	16680	16680	16680	16680	0
8	20240521	203000	353887630	16680	16680	16680	16680	0
9	20240521	202900	353887630	16680	16680	16680	16680	0
10	20240521	202800	353887630	16680	16680	16680	16680	0
11	20240521	202700	353887630	16680	16680	16680	16680	0
12	20240521	202600	353887630	16680	16680	16680	16680	0
13	20240521	202500	353887630	16680	16680	16680	16680	0
14	20240521	202400	353887630	16680	16680	16680	16680	0
15	20240521	202300	353887630	16680	16680	16680	16680	0
16	20240521	202200	353887630	16680	16680	16680	16680	0
17	20240521	202100	353887630	16680	16680	16680	16680	0
18	20240521	202000	353887630	16680	16680	16680	16680	0
19	20240521	201900	353887630	16680	16680	16680	16680	0
20	20240521	201800	353887630	16680	16680	16680	16680	0
21	20240521	201700	353887630	16680	16680	16680	16680	0
22	20240521	201600	353887630	16680	16680	16680	16680	0
23	20240521	201500	353887630	16680	16680	16680	16680	0
24	20240521	201400	353887630	16680	16680	16680	16680	0
25	20240521	201300	353887630	16680	16680	16680	16680	0
26	20240521	201200	353887630	16680	16680	16680	16680	0
27	20240521	201100	353887630	16680	16680	16680	16680	0
28	20240521	201000	353887630	16680	16680	16680	16680	0
29	20240521	200900	353887630	16680	16680	16680	16680	0
30	20240521	200800	353887630	16680	16680	16680	16680	0
31	20240521	200700	353887630	16680	16680	16680	16680	0
32	20240521	200600	353887630	16680	16680	16680	16680	539
33	20240521	200500	353887630	16680	16680	16680	16680	0
34	20240521	200400	353887630	16680	16680	16680	16680	0
35	20240521	200300	353887630	16680	16680	16680	16680	0
36	20240521	200200	353887630	16680	16680	16680	16680	0
37	20240521	200100	353887630	16680	16680	16680	16680	0
38	20240521	200000	353887630	16680	16680	16680	16680	0
39	20240521	195900	353887630	16680	16680	16680	16680	0
40	20240521	195800	353887630	16680	16680	16680	16680	0
41	20240521	195700	353887630	16680	16680	16680	16680	0
42	20240521	195600	353887630	16680	16680	16680	16680	0
43	20240521	195500	353887630	16680	16680	16680	16680	0
44	20240521	195400	353887630	16680	16680	16680	16680	0
45	20240521	195300	353887630	16680	16680	16680	16680	0
46	20240521	195200	353887630	16680	16680	16680	16680	0
47	20240521	195100	353887630	16680	16680	16680	16680	0
48	20240521	195000	353887630	16680	16680	16680	16680	0
49	20240521	194900	353887630	16680	16680	16680	16680	0
50	20240521	194800	353887630	16680	16680	16680	16680	0
51	20240521	194700	353887630	16680	16680	16680	16680	0
52	20240521	194600	353887630	16680	16680	16680	16680	0
53	20240521	194500	353887630	16680	16680	16680	16680	0
54	20240521	194400	353887630	16680	16680	16680	16680	0
55	20240521	194300	353887630	16680	16680	16680	16680	0
56	20240521	194200	353887630	16680	16680	16680	16680	0
57	20240521	194100	353887630	16680	16680	16680	16680	0
58	20240521	194000	353887630	16680	16680	16680	16680	0
59	20240521	193900	353887630	16680	16680	16680	16680	0
60	20240521	193800	353887630	16680	16680	16680	16680	0
61	20240521	193700	353887630	16680	16680	16680	16680	0
62	20240521	193600	353887630	16680	16680	16680	16680	539
63	20240521	193500	353887630	16680	16680	16680	16680	0
64	20240521	193400	353887630	16680	16680	16680	16680	0
65	20240521	193300	353887630	16680	16680	16680	16680	0
66	20240521	193200	353887630	16680	16680	16680	16680	0
67	20240521	193100	353887630	16680	16680	16680	16680	0
68	20240521	193000	353887630	16680	16680	16680	16680	0
69	20240521	192900	353887630	16680	16680	16680	16680	0
70	20240521	192800	353887630	16680	16680	16680	16680	0
71	20240521	192700	353887630	16680	16680	16680	16680	0
72	20240521	192600	353887630	16680	16680	16680	16680	0
73	20240521	192500	353887630	16680	16680	16680	16680	0
74	20240521	192400	353887630	16680	16680	16680	16680	0
75	20240521	192300	353887630	16680	16680	16680	16680	0
76	20240521	192200	353887630	16680	16680	16680	16680	0
77	20240521	192100	353887630	16680	16680	16680	16680	0
78	20240521	192000	353887630	16680	16680	16680	16680	0
79	20240521	191900	353887630	16680	16680	16680	16680	0
80	20240521	191800	353887630	16680	16680	16680	16680	0
81	20240521	191700	353887630	16680	16680	16680	16680	0
82	20240521	191600	353887630	16680	16680	16680	16680	0
83	20240521	191500	353887630	16680	16680	16680	16680	0
84	20240521	191400	353887630	16680	16680	16680	16680	0
85	20240521	191300	353887630	16680	16680	16680	16680	0
86	20240521	191200	353887630	16680	16680	16680	16680	0
87	20240521	191100	353887630	16680	16680	16680	16680	0
88	20240521	191000	353887630	16680	16680	16680	16680	0
89	20240521	190900	353887630	16680	16680	16680	16680	0
90	20240521	190800	353887630	16680	16680	16680	16680	0
91	20240521	190700	353887630	16680	16680	16680	16680	0
92	20240521	190600	353887630	16680	16680	16680	16680	539
93	20240521	190500	353887630	16680	16680	16680	16680	0
94	20240521	190400	353887630	16680	16680	16680	16680	0
95	20240521	190300	353887630	16680	16680	16680	16680	0
96	20240521	190200	353887630	16680	16680	16680	16680	0
97	20240521	190100	353887630	16680	16680	16680	16680	0
98	20240521	190000	353887630	16680	16680	16680	16680	0
99	20240521	185900	353887630	16680	16680	16680	16680	0
100	20240521	185800	353887630	16680	16680	16680	16680	0
101	20240521	185700	353887630	16680	16680	16680	16680	0
102	20240521	185600	353887630	16680	16680	16680	16680	0
103	20240521	185500	353887630	16680	16680	16680	16680	0
104	20240521	185400	353887630	16680	16680	16680	16680	0
105	20240521	185300	353887630	16680	16680	16680	16680	0
106	20240521	185200	353887630	16680	16680	16680	16680	0
107	20240521	185100	353887630	16680	16680	16680	16680	0
108	20240521	185000	353887630	16680	16680	16680	16680	0
109	20240521	184900	353887630	16680	16680	16680	16680	0
110	20240521	184800	353887630	16680	16680	16680	16680	0
111	20240521	184700	353887630	16680	16680	16680	16680	0
112	20240521	184600	353887630	16680	16680	16680	16680	0
113	20240521	184500	353887630	16680	16680	16680	16680	0
114	20240521	184400	353887630	16680	16680	16680	16680	0
115	20240521	184300	353887630	16680	16680	16680	16680	0
116	20240521	184200	353887630	16680	16680	16680	16680	0
117	20240521	184100	353887630	16680	16680	16680	16680	0
118	20240521	184000	353887630	16680	16680	16680	16680	0
119	20240521	183900	353887630	16680	16680	16680	16680	0
120	20240521	183800	353887630	16680	16680	16680	16680	0
121	20240521	183700	353887630	16680	16680	16680	16680	0
122	20240521	183600	353887630	16680	16680	16680	16680	539
123	20240521	183500	353887630	16680	16680	16680	16680	0
124	20240521	183400	353887630	16680	16680	16680	16680	0
125	20240521	183300	353887630	16680	16680	16680	16680	0
126	20240521	183200	353887630	16680	16680	16680	16680	0
127	20240521	183100	353887630	16680	16680	16680	16680	0
128	20240521	183000	353887630	16680	16680	16680	16680	0
129	20240521	182900	353887630	16680	16680	16680	16680	0
130	20240521	182800	353887630	16680	16680	16680	16680	0
131	20240521	182700	353887630	16680	16680	16680	16680	0
132	20240521	182600	353887630	16680	16680	16680	16680	0
133	20240521	182500	353887630	16680	16680	16680	16680	0
134	20240521	182400	353887630	16680	16680	16680	16680	0
135	20240521	182300	353887630	16680	16680	16680	16680	0
136	20240521	182200	353887630	16680	16680	16680	16680	0
137	20240521	182100	353887630	16680	16680	16680	16680	0
138	20240521	182000	353887630	16680	16680	16680	16680	0
139	20240521	181900	353887630	16680	16680	16680	16680	0
140	20240521	181800	353887630	16680	16680	16680	16680	0
141	20240521	181700	353887630	16680	16680	16680	16680	0
142	20240521	181600	353887630	16680	16680	16680	16680	0
143	20240521	181500	353887630	16680	16680	16680	16680	0
144	20240521	181400	353887630	16680	16680	16680	16680	0
145	20240521	181300	353887630	16680	16680	16680	16680	0
146	20240521	181200	353887630	16680	16680	16680	16680	0
147	20240521	181100	353887630	16680	16680	16680	16680	0
148	20240521	181000	353887630	16680	16680	16680	16680	0
149	20240521	180900	353887630	16680	16680	16680	16680	0
150	20240521	180800	353887630	16680	16680	16680	16680	0
151	20240521	180700	353887630	16680	16680	16680	16680	0
152	20240521	180600	353887630	16680	16680	16680	16680	539
153	20240521	180500	353887630	16680	16680	16680	16680	0
154	20240521	180400	353887630	16680	16680	16680	16680	0
155	20240521	180300	353887630	16680	16680	16680	16680	0
156	20240521	180200	353887630	16680	16680	16680	16680	0
157	20240521	180100	353887630	16680	16680	16680	16680	0
158	20240521	180000	353887630	16680	16680	16680	16680	0
159	20240521	175900	353887630	16680	16680	16680	16680	0
160	20240521	175800	353887630	16680	16680	16680	16680	0
161	20240521	175700	353887630	16680	16680	16680	16680	0
162	20240521	175600	353887630	16680	16680	16680	16680	0
163	20240521	175500	353887630	16680	16680	16680	16680	0
164	20240521	175400	353887630	16680	16680	16680	16680	0
165	20240521	175300	353887630	16680	16680	16680	16680	0
166	20240521	175200	353887630	16680	16680	16680	16680	0
167	20240521	175100	353887630	16680	16680	16680	16680	0
168	20240521	175000	353887630	16680	16680	16680	16680	0
169	20240521	174900	353887630	16680	16680	16680	16680	0
170	20240521	174800	353887630	16680	16680	16680	16680	0
171	20240521	174700	353887630	16680	16680	16680	16680	0
172	20240521	174600	353887630	16680	16680	16680	16680	0
173	20240521	174500	353887630	16680	16680	16680	16680	0
174	20240521	174400	353887630	16680	16680	16680	16680	0
175	20240521	174300	353887630	16680	16680	16680	16680	0
176	20240521	174200	353887630	16680	16680	16680	16680	0
177	20240521	174100	353887630	16680	16680	16680	16680	0
178	20240521	174000	353887630	16680	16680	16680	16680	0
179	20240521	173900	353887630	16680	16680	16680	16680	0
180	20240521	173800	353887630	16680	16680	16680	16680	0
181	20240521	173700	353887630	16680	16680	16680	16680	0
182	20240521	173600	353887630	16680	16680	16680	16680	539
183	20240521	173500	353887630	16680	16680	16680	16680	0
184	20240521	173400	353887630	16680	16680	16680	16680	0
185	20240521	173300	353887630	16680	16680	16680	16680	0
186	20240521	173200	353887630	16680	16680	16680	16680	0
187	20240521	173100	353887630	16680	16680	16680	16680	0
188	20240521	173000	353887630	16680	16680	16680	16680	0
189	20240521	172900	353887630	16680	16680	16680	16680	0
190	20240521	172800	353887630	16680	16680	16680	16680	0
191	20240521	172700	353887630	16680	16680	16680	16680	0
192	20240521	172600	353887630	16680	16680	16680	16680	0
193	20240521	172500	353887630	16680	16680	16680	16680	0
194	20240521	172400	353887630	16680	16680	16680	16680	0
195	20240521	172300	353887630	16680	16680	16680	16680	0
196	20240521	172200	353887630	16680	16680	16680	16680	0
197	20240521	172100	353887630	16680	16680	16680	16680	0
198	20240521	172000	353887630	16680	16680	16680	16680	0
199	20240521	171900	353887630	16680	16680	16680	16680	0
200	20240521	171800	353887630	16680	16680	16680	16680	0
201	20240521	171700	353887630	16680	16680	16680	16680	0
202	20240521	171600	353887630	16680	16680	16680	16680	0
203	20240521	171500	353887630	16680	16680	16680	16680	0
204	20240521	171400	353887630	16680	16680	16680	16680	0
205	20240521	171300	353887630	16680	16680	16680	16680	0
206	20240521	171200	353887630	16680	16680	16680	16680	0
207	20240521	171100	353887630	16680	16680	16680	16680	0
208	20240521	171000	353887630	16680	16680	16680	16680	0
209	20240521	170900	353887630	16680	16680	16680	16680	0
210	20240521	170800	353887630	16680	16680	16680	16680	0
211	20240521	170700	353887630	16680	16680	16680	16680	0
212	20240521	170600	353887630	16680	16680	16680	16680	539
213	20240521	170500	353887630	16680	16680	16680	16680	0
214	20240521	170400	353887630	16680	16680	16680	16680	0
215	20240521	170300	353887630	16680	16680	16680	16680	0
216	20240521	170200	353887630	16680	16680	16680	16680	0
217	20240521	170100	353887630	16680	16680	16680	16680	0
218	20240521	170000	353887630	16680	16680	16680	16680	0
219	20240521	165900	353887630	16680	16680	16680	16680	0
220	20240521	165800	353887630	16680	16680	16680	16680	0
221	20240521	165700	353887630	16680	16680	16680	16680	0
222	20240521	165600	353887630	16680	16680	16680	16680	0
223	20240521	165500	353887630	16680	16680	16680	16680	0
224	20240521	165400	353887630	16680	16680	16680	16680	0
225	20240521	165300	353887630	16680	16680	16680	16680	0
226	20240521	165200	353887630	16680	16680	16680	16680	0
227	20240521	165100	353887630	16680	16680	16680	16680	0
228	20240521	165000	353887630	16680	16680	16680	16680	0
229	20240521	164900	353887630	16680	16680	16680	16680	0
230	20240521	164800	353887630	16680	16680	16680	16680	0
231	20240521	164700	353887630	16680	16680	16680	16680	0
232	20240521	164600	353887630	16680	16680	16680	16680	0
233	20240521	164500	353887630	16680	16680	16680	16680	0
234	20240521	164400	353887630	16680	16680	16680	16680	0
235	20240521	164300	353887630	16680	16680	16680	16680	0
236	20240521	164200	353887630	16680	16680	16680	16680	0
237	20240521	164100	353887630	16680	16680	16680	16680	0
238	20240521	164000	353887630	16680	16680	16680	16680	0
239	20240521	163900	353887630	16680	16680	16680	16680	0
240	20240521	163800	353887630	16680	16680	16680	16680	0
241	20240521	163700	353887630	16680	16680	16680	16680	0
242	20240521	163600	353887630	16680	16680	16680	16680	539
243	20240521	163500	353887630	16680	16680	16680	16680	0
244	20240521	163400	353887630	16680	16680	16680	16680	0
245	20240521	163300	353887630	16680	16680	16680	16680	0
246	20240521	163200	353887630	16680	16680	16680	16680	0
247	20240521	163100	353887630	16680	16680	16680	16680	0
248	20240521	163000	353887630	16680	16680	16680	16680	0
249	20240521	162900	353887630	16680	16680	16680	16680	0
250	20240521	162800	353887630	16680	16680	16680	16680	0
251	20240521	162700	353887630	16680	16680	16680	16680	0
252	20240521	162600	353887630	16680	16680	16680	16680	0
253	20240521	162500	353887630	16680	16680	16680	16680	0
254	20240521	162400	353887630	16680	16680	16680	16680	0
255	20240521	162300	353887630	16680	16680	16680	16680	0
256	20240521	162200	353887630	16680	16680	16680	16680	0
257	20240521	162100	353887630	16680	16680	16680	16680	0
258	20240521	162000	353887630	16680	16680	16680	16680	0
259	20240521	161900	353887630	16680	16680	16680	16680	0
260	20240521	161800	353887630	16680	16680	16680	16680	0
261	20240521	161700	353887630	16680	16680	16680	16680	0
262	20240521	161600	353887630	16680	16680	16680	16680	0
263	20240521	161500	353887630	16680	16680	16680	16680	0
264	20240521	161400	353887630	16680	16680	16680	16680	0
265	20240521	161300	353887630	16680	16680	16680	16680	0
266	20240521	161200	353887630	16680	16680	16680	16680	0
267	20240521	161100	353887630	16680	16680	16680	16680	0
268	20240521	161000	353887630	16680	16680	16680	16680	0
269	20240521	160900	353887630	16680	16680	16680	16680	0
270	20240521	160800	353887630	16680	16680	16680	16680	0
271	20240521	160700	353887630	16680	16680	16680	16680	0
272	20240521	160600	353887630	16680	16680	16680	16680	539
273	20240521	160500	353887630	16680	16680	16680	16680	0
274	20240521	160400	353887630	16680	16680	16680	16680	0
275	20240521	160300	353887630	16680	16680	16680	16680	0
276	20240521	160200	353887630	16680	16680	16680	16680	0
277	20240521	160100	353887630	16680	16680	16680	16680	0
278	20240521	160000	353887630	16680	16680	16680	16680	0
279	20240521	155900	353887630	16680	16680	16680	16680	0
280	20240521	155800	353887630	16680	16680	16680	16680	0
281	20240521	155700	353887630	16680	16680	16680	16680	0
282	20240521	155600	353887630	16680	16680	16680	16680	0
283	20240521	155500	353887630	16680	16680	16680	16680	0
284	20240521	155400	353887630	16680	16680	16680	16680	0
285	20240521	155300	353887630	16680	16680	16680	16680	0
286	20240521	155200	353887630	16680	16680	16680	16680	0
287	20240521	155100	353887630	16680	16680	16680	16680	0
288	20240521	155000	353887630	16680	16680	16680	16680	0
289	20240521	154900	353887630	16680	16680	16680	16680	0
290	20240521	154800	353887630	16680	16680	16680	16680	0
291	20240521	154700	353887630	16680	16680	16680	16680	0
292	20240521	154600	353887630	16680	16680	16680	16680	0
293	20240521	154500	353887630	16680	16680	16680	16680	0
294	20240521	154400	353887630	16680	16680	16680	16680	0
295	20240521	154300	353887630	16680	16680	16680	16680	0
296	20240521	154200	353887630	16680	16680	16680	16680	0
297	20240521	154100	353887630	16680	16680	16680	16680	0
298	20240521	154000	353887630	16680	16680	16680	16680	0
299	20240521	153900	353887630	16680	16680	16680	16680	0
300	20240521	153800	353887630	16680	16680	16680	16680	0
301	20240521	153700	353887630	16680	16680	16680	16680	0
302	20240521	153600	353887630	16680	16680	16680	16680	539
303	20240521	153500	353887630	16680	16680	16680	16680	0
304	20240521	153400	353887630	16680	16680	16680	16680	0
305	20240521	153300	353887630	16680	16680	16680	16680	0
306	20240521	153200	353887630	16680	16680	16680	16680	0
307	20240521	153100	353887630	16680	16680	16680	16680	0
308	20240521	153000	353887630	16680	16680	16680	16680	539
309	20240521	152900	344897110	16670	16670	16670	16670	0
310	20240521	152800	344897110	16670	16670	16670	16670	0
311	20240521	152700	344897110	16670	16670	16670	16670	0
312	20240521	152600	344897110	16670	16670	16670	16670	0
313	20240521	152500	344897110	16670	16670	16670	16670	0
314	20240521	152400	344897110	16670	16670	16670	16670	0
315	20240521	152300	344897110	16670	16670	16670	16670	0
316	20240521	152200	344897110	16670	16670	16670	16670	0
317	20240521	152100	344897110	16670	16670	16670	16670	0
318	20240521	152000	344897110	16670	16670	16670	16670	0
319	20240521	151900	344897110	16670	16670	16670	16640	33
320	20240521	151800	344347490	16670	16670	16670	16670	5
321	20240521	151700	344264140	16670	16650	16670	16650	21
322	20240521	151600	343914380	16680	16650	16680	16650	21
323	20240521	151500	343564700	16650	16650	16650	16650	19
324	20240521	151400	343248350	16650	16650	16650	16650	16
325	20240521	151300	342981950	16650	16660	16660	16650	62
326	20240521	151200	341949530	16680	16680	16680	16680	0
327	20240521	151100	341949530	16680	16680	16680	16680	100
328	20240521	151000	340281530	16660	16680	16680	16660	126
329	20240521	150900	338180250	16680	16680	16680	16680	0
330	20240521	150800	338180250	16680	16680	16680	16680	0
331	20240521	150700	338180250	16680	16680	16680	16680	1
332	20240521	150600	338163570	16660	16660	16660	16660	0
333	20240521	150500	338163570	16660	16660	16660	16660	42
334	20240521	150400	337463850	16660	16660	16660	16660	123
335	20240521	150300	335414670	16660	16660	16660	16660	0
336	20240521	150200	335414670	16660	16660	16660	16660	1
337	20240521	150100	335398010	16660	16660	16660	16660	70
338	20240521	150000	334231810	16660	16660	16660	16660	1
339	20240521	145900	334215150	16660	16660	16660	16660	24
340	20240521	145800	333815310	16660	16670	16670	16660	9
341	20240521	145700	333665330	16670	16670	16670	16670	0
342	20240521	145600	333665330	16670	16670	16670	16670	3
343	20240521	145500	333615320	16670	16670	16670	16670	0
344	20240521	145400	333615320	16670	16670	16670	16670	10
345	20240521	145300	333448620	16680	16680	16680	16680	10
346	20240521	145200	333281820	16680	16680	16680	16680	19
347	20240521	145100	332964900	16680	16680	16680	16680	0
348	20240521	145000	332964900	16680	16680	16680	16680	5
349	20240521	144900	332881500	16680	16680	16680	16680	24
350	20240521	144800	332481180	16680	16680	16680	16680	0
351	20240521	144700	332481180	16680	16680	16680	16680	2
352	20240521	144600	332447820	16670	16680	16680	16670	2
353	20240521	144500	332414470	16680	16680	16680	16650	26
354	20240521	144400	331981090	16680	16670	16680	16670	4
355	20240521	144300	331914390	16680	16680	16680	16650	25
356	20240521	144200	331498060	16680	16670	16680	16670	29
357	20240521	144100	331014580	16680	16680	16680	16680	1
358	20240521	144000	330997900	16680	16680	16680	16680	0
359	20240521	143900	330997900	16680	16680	16680	16680	0
360	20240521	143800	330997900	16680	16680	16680	16680	0
361	20240521	143700	330997900	16680	16680	16680	16680	0
362	20240521	143600	330997900	16680	16660	16680	16660	105
363	20240521	143500	329247420	16670	16670	16670	16670	0
364	20240521	143400	329247420	16670	16670	16670	16670	0
365	20240521	143300	329247420	16670	16670	16670	16670	0
366	20240521	143200	329247420	16670	16670	16670	16670	0
367	20240521	143100	329247420	16670	16670	16670	16670	0
368	20240521	143000	329247420	16670	16670	16670	16670	2
369	20240521	142900	329214080	16660	16670	16670	16660	602
370	20240521	142800	319184740	16670	16680	16680	16670	94
371	20240521	142700	317617740	16680	16680	16680	16680	6
372	20240521	142600	317517660	16680	16680	16680	16680	1
373	20240521	142500	317500980	16680	16680	16680	16680	0
374	20240521	142400	317500980	16680	16680	16680	16680	0
375	20240521	142300	317500980	16680	16680	16680	16680	0
376	20240521	142200	317500980	16680	16680	16680	16680	0
377	20240521	142100	317500980	16680	16680	16680	16680	0
378	20240521	142000	317500980	16680	16680	16680	16680	103
379	20240521	141900	315782940	16680	16680	16680	16680	0
380	20240521	141800	315782940	16680	16680	16680	16680	6
381	20240521	141700	315682860	16680	16680	16680	16680	0
382	20240521	141600	315682860	16680	16680	16680	16680	6
383	20240521	141500	315582780	16680	16680	16680	16680	24
384	20240521	141400	315182460	16680	16680	16680	16680	0
385	20240521	141300	315182460	16680	16680	16680	16680	0
386	20240521	141200	315182460	16680	16680	16680	16680	0
387	20240521	141100	315182460	16680	16680	16680	16680	0
388	20240521	141000	315182460	16680	16680	16680	16680	0
389	20240521	140900	315182460	16680	16680	16680	16680	0
390	20240521	140800	315182460	16680	16680	16680	16680	0
391	20240521	140700	315182460	16680	16680	16680	16680	0
392	20240521	140600	315182460	16680	16680	16680	16680	0
393	20240521	140500	315182460	16680	16680	16680	16680	1
394	20240521	140400	315165780	16670	16670	16670	16670	3
395	20240521	140300	315115770	16680	16680	16680	16680	400
396	20240521	140200	308443770	16680	16680	16680	16680	0
397	20240521	140100	308443770	16680	16670	16680	16670	595
398	20240521	140000	298522870	16670	16670	16670	16670	2
399	20240521	135900	298489530	16660	16660	16660	16660	128
400	20240521	135800	296357050	16660	16660	16660	16650	4
401	20240521	135700	296290430	16660	16660	16660	16660	0
402	20240521	135600	296290430	16660	16650	16660	16650	2
403	20240521	135500	296257120	16660	16660	16660	16660	1
404	20240521	135400	296240460	16660	16660	16660	16660	1
405	20240521	135300	296223800	16660	16660	16660	16660	1
406	20240521	135200	296207140	16660	16660	16660	16660	0
407	20240521	135100	296207140	16660	16660	16660	16660	0
408	20240521	135000	296207140	16660	16640	16660	16640	105
409	20240521	134900	294459880	16660	16660	16660	16660	3
410	20240521	134800	294409900	16640	16640	16640	16640	0
411	20240521	134700	294409900	16640	16640	16640	16640	2
412	20240521	134600	294376620	16660	16660	16660	16660	52
413	20240521	134500	293510300	16650	16650	16650	16650	0
414	20240521	134400	293510300	16650	16650	16650	16650	0
415	20240521	134300	293510300	16650	16650	16650	16650	26
416	20240521	134200	293077400	16660	16660	16660	16660	0
417	20240521	134100	293077400	16660	16660	16660	16660	0
418	20240521	134000	293077400	16660	16660	16660	16660	0
419	20240521	133900	293077400	16660	16660	16660	16650	95
420	20240521	133800	291495320	16660	16660	16660	16660	36
421	20240521	133700	290895560	16650	16650	16650	16650	20
422	20240521	133600	290562560	16650	16650	16650	16650	1
423	20240521	133500	290545910	16650	16650	16650	16650	20
424	20240521	133400	290212910	16650	16650	16650	16650	0
425	20240521	133300	290212910	16650	16650	16650	16650	2
426	20240521	133200	290179610	16650	16650	16650	16650	0
427	20240521	133100	290179610	16650	16640	16650	16640	486
428	20240521	133000	282092550	16640	16640	16640	16640	0
429	20240521	132900	282092550	16640	16600	16640	16600	11
430	20240521	132800	281909910	16620	16620	16620	16620	301
431	20240521	132700	276907290	16640	16640	16640	16640	3
432	20240521	132600	276857370	16640	16640	16640	16640	0
433	20240521	132500	276857370	16640	16640	16640	16640	0
434	20240521	132400	276857370	16640	16640	16640	16640	0
435	20240521	132300	276857370	16640	16630	16640	16630	2
436	20240521	132200	276824100	16640	16640	16640	16640	0
437	20240521	132100	276824100	16640	16640	16640	16640	0
438	20240521	132000	276824100	16640	16640	16640	16640	0
439	20240521	131900	276824100	16640	16640	16640	16610	22
440	20240521	131800	276458610	16630	16630	16640	16600	364
441	20240521	131700	270415710	16640	16640	16650	16640	3
442	20240521	131600	270365780	16650	16650	16650	16650	0
443	20240521	131500	270365780	16650	16650	16650	16640	3
444	20240521	131400	270315840	16670	16670	16670	16670	0
445	20240521	131300	270315840	16670	16670	16670	16670	0
446	20240521	131200	270315840	16670	16670	16670	16670	0
447	20240521	131100	270315840	16670	16660	16670	16660	41
448	20240521	131000	269632770	16660	16660	16660	16660	0
449	20240521	130900	269632770	16660	16620	16670	16620	441
450	20240521	130800	262286050	16620	16610	16620	16610	21
451	20240521	130700	261937220	16620	16620	16620	16620	0
452	20240521	130600	261937220	16620	16620	16620	16620	1
453	20240521	130500	261920600	16620	16620	16620	16620	0
454	20240521	130400	261920600	16620	16620	16620	16610	499
455	20240521	130300	253629760	16650	16650	16650	16650	0
456	20240521	130200	253629760	16650	16650	16650	16650	1
457	20240521	130100	253613110	16650	16650	16650	16650	0
458	20240521	130000	253613110	16650	16650	16650	16650	1
459	20240521	125900	253596460	16650	16650	16650	16650	1
460	20240521	125800	253579810	16660	16660	16660	16660	0
461	20240521	125700	253579810	16660	16660	16660	16660	0
462	20240521	125600	253579810	16660	16650	16660	16650	2
463	20240521	125500	253546500	16660	16660	16660	16660	0
464	20240521	125400	253546500	16660	16660	16660	16660	0
465	20240521	125300	253546500	16660	16660	16660	16660	0
466	20240521	125200	253546500	16660	16660	16660	16660	20
467	20240521	125100	253213300	16660	16660	16660	16660	0
468	20240521	125000	253213300	16660	16650	16660	16650	4
469	20240521	124900	253146690	16650	16650	16650	16650	0
470	20240521	124800	253146690	16650	16650	16650	16620	26
471	20240521	124700	252713850	16620	16620	16620	16620	200
472	20240521	124600	249389850	16660	16660	16660	16660	0
473	20240521	124500	249389850	16660	16660	16660	16660	1
474	20240521	124400	249373190	16660	16660	16660	16660	6
475	20240521	124300	249273230	16670	16670	16670	16670	0
476	20240521	124200	249273230	16670	16670	16670	16670	0
477	20240521	124100	249273230	16670	16670	16670	16670	0
478	20240521	124000	249273230	16670	16670	16670	16670	0
479	20240521	123900	249273230	16670	16670	16670	16670	0
480	20240521	123800	249273230	16670	16670	16670	16670	1
481	20240521	123700	249256560	16610	16610	16610	16610	1
482	20240521	123600	249239950	16670	16670	16670	16670	0
483	20240521	123500	249239950	16670	16670	16670	16670	18
484	20240521	123400	248939890	16680	16680	16680	16680	0
485	20240521	123300	248939890	16680	16680	16680	16680	10
486	20240521	123200	248773090	16680	16680	16680	16680	0
487	20240521	123100	248773090	16680	16680	16680	16680	11
488	20240521	123000	248589610	16680	16680	16680	16680	10
489	20240521	122900	248422810	16680	16680	16680	16680	24
490	20240521	122800	248022490	16610	16610	16610	16610	0
491	20240521	122700	248022490	16610	16610	16610	16610	0
492	20240521	122600	248022490	16610	16610	16610	16610	0
493	20240521	122500	248022490	16610	16610	16610	16610	20
494	20240521	122400	247690290	16680	16680	16680	16680	0
495	20240521	122300	247690290	16680	16680	16680	16680	0
496	20240521	122200	247690290	16680	16680	16680	16680	0
497	20240521	122100	247690290	16680	16680	16680	16680	0
498	20240521	122000	247690290	16680	16680	16680	16680	1
499	20240521	121900	247673610	16660	16660	16660	16660	0
500	20240521	121800	247673610	16660	16660	16660	16660	0
501	20240521	121700	247673610	16660	16660	16660	16660	0
502	20240521	121600	247673610	16660	16660	16660	16660	0
503	20240521	121500	247673610	16660	16660	16660	16660	53
504	20240521	121400	246790630	16660	16660	16660	16660	0
505	20240521	121300	246790630	16660	16660	16660	16660	0
506	20240521	121200	246790630	16660	16660	16660	16660	0
507	20240521	121100	246790630	16660	16660	16660	16660	151
508	20240521	121000	244274970	16660	16660	16660	16660	7
509	20240521	120900	244158350	16590	16590	16590	16590	0
510	20240521	120800	244158350	16590	16590	16590	16590	0
511	20240521	120700	244158350	16590	16590	16590	16590	0
512	20240521	120600	244158350	16590	16590	16590	16590	0
513	20240521	120500	244158350	16590	16590	16590	16590	1
514	20240521	120400	244141760	16590	16590	16590	16590	0
515	20240521	120300	244141760	16590	16600	16600	16590	18
516	20240521	120200	243843130	16590	16590	16590	16590	10
517	20240521	120100	243677230	16590	16610	16610	16590	3165
518	20240521	120000	191138460	16610	16650	16650	16610	2600
519	20240521	115900	147892220	16650	16650	16650	16650	3
520	20240521	115800	147842270	16630	16630	16630	16630	0
521	20240521	115700	147842270	16630	16630	16630	16630	0
522	20240521	115600	147842270	16630	16630	16630	16630	0
523	20240521	115500	147842270	16630	16630	16630	16630	0
524	20240521	115400	147842270	16630	16630	16630	16630	0
525	20240521	115300	147842270	16630	16630	16630	16630	0
526	20240521	115200	147842270	16630	16690	16690	16630	100
527	20240521	115100	146178440	16750	16750	16750	16750	0
528	20240521	115000	146178440	16750	16750	16750	16750	0
529	20240521	114900	146178440	16750	16750	16750	16750	361
530	20240521	114800	140131690	16760	16760	16760	16760	23
531	20240521	114700	139746210	16680	16680	16680	16680	2
532	20240521	114600	139712850	16670	16670	16670	16670	0
533	20240521	114500	139712850	16670	16670	16670	16670	0
534	20240521	114400	139712850	16670	16670	16670	16670	0
535	20240521	114300	139712850	16670	16670	16670	16670	0
536	20240521	114200	139712850	16670	16770	16770	16670	31
537	20240521	114100	139195980	16750	16750	16750	16750	0
538	20240521	114000	139195980	16750	16720	16750	16720	856
539	20240521	113900	124865190	16720	16710	16720	16710	47
540	20240521	113800	124079560	16680	16680	16680	16680	0
541	20240521	113700	124079560	16680	16680	16680	16680	43
542	20240521	113600	123362320	16670	16670	16670	16670	105
543	20240521	113500	121611970	16670	16670	16670	16670	6
544	20240521	113400	121511950	16670	16670	16670	16670	0
545	20240521	113300	121511950	16670	16670	16670	16670	0
546	20240521	113200	121511950	16670	16670	16670	16670	80
547	20240521	113100	120178350	16670	16670	16670	16670	0
548	20240521	113000	120178350	16670	16670	16670	16670	0
549	20240521	112900	120178350	16670	16670	16670	16670	0
550	20240521	112800	120178350	16670	16670	16670	16670	77
551	20240521	112700	118894760	16680	16680	16680	16680	50
552	20240521	112600	118060760	16670	16670	16670	16670	39
553	20240521	112500	117410630	16670	16670	16670	16670	100
554	20240521	112400	115743630	16670	16670	16670	16670	23
555	20240521	112300	115360220	16670	16670	16670	16670	6
556	20240521	112200	115260200	16610	16610	16610	16610	0
557	20240521	112100	115260200	16610	16610	16610	16610	0
558	20240521	112000	115260200	16610	16610	16610	16610	0
559	20240521	111900	115260200	16610	16610	16610	16610	3
560	20240521	111800	115210370	16600	16600	16600	16600	0
561	20240521	111700	115210370	16600	16600	16600	16600	0
562	20240521	111600	115210370	16600	16600	16600	16600	0
563	20240521	111500	115210370	16600	16670	16670	16600	3
564	20240521	111400	115160500	16670	16670	16670	16670	1
565	20240521	111300	115143830	16670	16670	16670	16670	1
566	20240521	111200	115127160	16600	16600	16600	16600	0
567	20240521	111100	115127160	16600	16600	16600	16600	0
568	20240521	111000	115127160	16600	16600	16600	16600	20
569	20240521	110900	114795160	16600	16600	16600	16600	0
570	20240521	110800	114795160	16600	16600	16600	16600	3
571	20240521	110700	114745360	16600	16600	16600	16600	37
572	20240521	110600	114131160	16600	16600	16600	16600	0
573	20240521	110500	114131160	16600	16600	16600	16600	100
574	20240521	110400	112471160	16600	16600	16600	16600	0
575	20240521	110300	112471160	16600	16600	16600	16600	0
576	20240521	110200	112471160	16600	16600	16600	16600	0
577	20240521	110100	112471160	16600	16600	16600	16600	0
578	20240521	110000	112471160	16600	16600	16600	16600	0
579	20240521	105900	112471160	16600	16600	16600	16600	0
580	20240521	105800	112471160	16600	16600	16600	16600	178
581	20240521	105700	109516360	16600	16600	16600	16600	0
582	20240521	105600	109516360	16600	16600	16600	16600	34
583	20240521	105500	108951960	16600	16600	16600	16600	0
584	20240521	105400	108951960	16600	16600	16600	16600	0
585	20240521	105300	108951960	16600	16600	16600	16600	0
586	20240521	105200	108951960	16600	16600	16600	16600	0
587	20240521	105100	108951960	16600	16600	16600	16600	0
588	20240521	105000	108951960	16600	16600	16600	16600	0
589	20240521	104900	108951960	16600	16600	16600	16600	0
590	20240521	104800	108951960	16600	16600	16600	16600	0
591	20240521	104700	108951960	16600	16600	16600	16600	0
592	20240521	104600	108951960	16600	16600	16600	16600	75
593	20240521	104500	107706960	16600	16620	16620	16600	652
594	20240521	104400	96877200	16660	16660	16660	16660	46
595	20240521	104300	96110840	16670	16670	16670	16670	0
596	20240521	104200	96110840	16670	16670	16670	16670	0
597	20240521	104100	96110840	16670	16670	16670	16670	0
598	20240521	104000	96110840	16670	16670	16670	16670	0
599	20240521	103900	96110840	16670	16670	16670	16670	0
600	20240521	103800	96110840	16670	16670	16670	16670	1
601	20240521	103700	96094170	16680	16680	16680	16680	0
602	20240521	103600	96094170	16680	16680	16680	16680	0
603	20240521	103500	96094170	16680	16680	16680	16680	0
604	20240521	103400	96094170	16680	16680	16680	16680	0
605	20240521	103300	96094170	16680	16680	16680	16680	20
606	20240521	103200	95760570	16680	16680	16680	16680	0
607	20240521	103100	95760570	16680	16680	16680	16680	0
608	20240521	103000	95760570	16680	16680	16680	16680	23
609	20240521	102900	95376930	16650	16650	16650	16650	0
610	20240521	102800	95376930	16650	16650	16650	16650	0
611	20240521	102700	95376930	16650	16650	16650	16650	0
612	20240521	102600	95376930	16650	16650	16650	16650	0
613	20240521	102500	95376930	16650	16640	16650	16640	17
614	20240521	102400	95093950	16640	16640	16640	16640	0
615	20240521	102300	95093950	16640	16640	16640	16640	1
616	20240521	102200	95077310	16640	16640	16640	16640	0
617	20240521	102100	95077310	16640	16640	16640	16640	5
618	20240521	102000	94994110	16640	16640	16640	16640	1
619	20240521	101900	94977470	16620	16620	16620	16620	52
620	20240521	101800	94113230	16630	16630	16630	16630	0
621	20240521	101700	94113230	16630	16630	16630	16630	0
622	20240521	101600	94113230	16630	16630	16630	16630	177
623	20240521	101500	91169720	16680	16680	16680	16680	6
624	20240521	101400	91069640	16680	16680	16680	16680	15
625	20240521	101300	90819440	16680	16680	16680	16680	0
626	20240521	101200	90819440	16680	16680	16680	16680	1
627	20240521	101100	90802760	16680	16680	16680	16680	0
628	20240521	101000	90802760	16680	16680	16680	16680	0
629	20240521	100900	90802760	16680	16680	16680	16680	17
630	20240521	100800	90519200	16680	16670	16680	16670	38
631	20240521	100700	89885460	16670	16660	16670	16660	125
632	20240521	100600	87802090	16660	16660	16660	16660	1
633	20240521	100500	87785430	16630	16630	16630	16630	0
634	20240521	100400	87785430	16630	16630	16630	16630	1
635	20240521	100300	87768800	16630	16640	16640	16630	14
636	20240521	100200	87535870	16660	16660	16660	16660	1
637	20240521	100100	87519210	16620	16620	16620	16620	42
638	20240521	100000	86821170	16670	16670	16670	16670	0
639	20240521	095900	86821170	16670	16670	16670	16670	3
640	20240521	095800	86771160	16670	16670	16670	16670	50
641	20240521	095700	85937660	16670	16670	16670	16670	0
642	20240521	095600	85937660	16670	16670	16670	16670	26
643	20240521	095500	85504240	16650	16650	16650	16650	1
644	20240521	095400	85487590	16670	16670	16670	16670	5
645	20240521	095300	85404240	16610	16610	16610	16610	0
646	20240521	095200	85404240	16610	16610	16610	16610	201
647	20240521	095100	82065630	16610	16610	16610	16610	63
648	20240521	095000	81019200	16680	16680	16680	16680	0
649	20240521	094900	81019200	16680	16680	16680	16680	0
650	20240521	094800	81019200	16680	16680	16680	16680	0
651	20240521	094700	81019200	16680	16680	16680	16680	1
652	20240521	094600	81002520	16690	16690	16690	16690	11
653	20240521	094500	80818930	16580	16690	16690	16580	24
654	20240521	094400	80420570	16610	16610	16610	16610	77
655	20240521	094300	79141600	16610	16610	16610	16610	88
656	20240521	094200	77679920	16600	16610	16610	16600	500
657	20240521	094100	69377250	16610	16610	16610	16610	103
658	20240521	094000	67666420	16610	16610	16610	16610	500
659	20240521	093900	59361420	16710	16710	16710	16710	0
660	20240521	093800	59361420	16710	16610	16720	16610	134
661	20240521	093700	57133370	16710	16710	16710	16710	50
662	20240521	093600	56297870	16610	16680	16680	16610	319
663	20240521	093500	50992770	16710	16710	16710	16710	0
664	20240521	093400	50992770	16710	16710	16710	16710	0
665	20240521	093300	50992770	16710	16710	16710	16710	0
666	20240521	093200	50992770	16710	16620	16710	16620	121
667	20240521	093100	48981660	16630	16630	16630	16620	156
668	20240521	093000	46388320	16630	16630	16630	16630	8
669	20240521	092900	46255280	16630	16690	16690	16630	999
670	20240521	092800	29635930	16730	16730	16730	16730	0
671	20240521	092700	29635930	16730	16730	16730	16730	0
672	20240521	092600	29635930	16730	16730	16730	16730	10
673	20240521	092500	29468630	16730	16730	16730	16730	0
674	20240521	092400	29468630	16730	16730	16730	16730	0
675	20240521	092300	29468630	16730	16730	16730	16730	0
676	20240521	092200	29468630	16730	16730	16730	16730	0
677	20240521	092100	29468630	16730	16700	16730	16690	80
678	20240521	092000	28130400	16710	16730	16730	16710	10
679	20240521	091900	27963130	16750	16750	16750	16750	0
680	20240521	091800	27963130	16750	16740	16750	16740	4
681	20240521	091700	27896160	16740	16740	16740	16740	7
682	20240521	091600	27778980	16750	16750	16750	16750	0
683	20240521	091500	27778980	16750	16720	16760	16650	314
684	20240521	091400	22547550	16730	16730	16730	16730	6
685	20240521	091300	22447170	16780	16780	16780	16780	0
686	20240521	091200	22447170	16780	16780	16780	16740	52
687	20240521	091100	21574650	16780	16770	16780	16750	9
688	20240521	091000	21423690	16780	16780	16780	16780	5
689	20240521	090900	21339790	16780	16760	16780	16760	8
690	20240521	090800	21205650	16700	16700	16700	16700	1
691	20240521	090700	21188950	16790	16610	16790	16610	489
692	20240521	090600	13010000	16620	16650	16650	16620	302
693	20240521	090500	7981750	16650	16770	16770	16650	444
694	20240521	090400	588210	16790	16790	16790	16790	0
695	20240521	090300	588210	16790	16790	16790	16750	8
696	20240521	090200	453930	16790	16790	16790	16790	0
697	20240521	090100	453930	16790	16790	16790	16790	6
698	20240521	090000	353190	16800	16820	16820	16800	21