KissMeData/032300/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	191200	339428610	18700	18700	18700	18700	573
3	20240522	191100	339428610	18700	18700	18700	18700	0
4	20240522	191000	339428610	18700	18700	18700	18700	0
5	20240522	190900	339428610	18700	18700	18700	18700	0
6	20240522	190800	339428610	18700	18700	18700	18700	0
7	20240522	190700	339428610	18700	18700	18700	18700	0
8	20240522	190600	339428610	18700	18700	18700	18700	0
9	20240522	190500	339428610	18700	18700	18700	18700	0
10	20240522	190400	339428610	18700	18700	18700	18700	0
11	20240522	190300	339428610	18700	18700	18700	18700	0
12	20240522	190200	339428610	18700	18700	18700	18700	0
13	20240522	190100	339428610	18700	18700	18700	18700	0
14	20240522	190000	339428610	18700	18700	18700	18700	0
15	20240522	185900	339428610	18700	18700	18700	18700	0
16	20240522	185800	339428610	18700	18700	18700	18700	0
17	20240522	185700	339428610	18700	18700	18700	18700	0
18	20240522	185600	339428610	18700	18700	18700	18700	0
19	20240522	185500	339428610	18700	18700	18700	18700	0
20	20240522	185400	339428610	18700	18700	18700	18700	0
21	20240522	185300	339428610	18700	18700	18700	18700	0
22	20240522	185200	339428610	18700	18700	18700	18700	0
23	20240522	185100	339428610	18700	18700	18700	18700	0
24	20240522	185000	339428610	18700	18700	18700	18700	0
25	20240522	184900	339428610	18700	18700	18700	18700	0
26	20240522	184800	339428610	18700	18700	18700	18700	0
27	20240522	184700	339428610	18700	18700	18700	18700	0
28	20240522	184600	339428610	18700	18700	18700	18700	0
29	20240522	184500	339428610	18700	18700	18700	18700	0
30	20240522	184400	339428610	18700	18700	18700	18700	0
31	20240522	184300	339428610	18700	18700	18700	18700	0
32	20240522	184200	339428610	18700	18700	18700	18700	573
33	20240522	184100	339428610	18700	18700	18700	18700	0
34	20240522	184000	339428610	18700	18700	18700	18700	0
35	20240522	183900	339428610	18700	18700	18700	18700	0
36	20240522	183800	339428610	18700	18700	18700	18700	0
37	20240522	183700	339428610	18700	18700	18700	18700	0
38	20240522	183600	339428610	18700	18700	18700	18700	0
39	20240522	183500	339428610	18700	18700	18700	18700	0
40	20240522	183400	339428610	18700	18700	18700	18700	0
41	20240522	183300	339428610	18700	18700	18700	18700	0
42	20240522	183200	339428610	18700	18700	18700	18700	0
43	20240522	183100	339428610	18700	18700	18700	18700	0
44	20240522	183000	339428610	18700	18700	18700	18700	0
45	20240522	182900	339428610	18700	18700	18700	18700	0
46	20240522	182800	339428610	18700	18700	18700	18700	0
47	20240522	182700	339428610	18700	18700	18700	18700	0
48	20240522	182600	339428610	18700	18700	18700	18700	0
49	20240522	182500	339428610	18700	18700	18700	18700	0
50	20240522	182400	339428610	18700	18700	18700	18700	0
51	20240522	182300	339428610	18700	18700	18700	18700	0
52	20240522	182200	339428610	18700	18700	18700	18700	0
53	20240522	182100	339428610	18700	18700	18700	18700	0
54	20240522	182000	339428610	18700	18700	18700	18700	0
55	20240522	181900	339428610	18700	18700	18700	18700	0
56	20240522	181800	339428610	18700	18700	18700	18700	0
57	20240522	181700	339428610	18700	18700	18700	18700	0
58	20240522	181600	339428610	18700	18700	18700	18700	0
59	20240522	181500	339428610	18700	18700	18700	18700	0
60	20240522	181400	339428610	18700	18700	18700	18700	0
61	20240522	181300	339428610	18700	18700	18700	18700	0
62	20240522	181200	339428610	18700	18700	18700	18700	573
63	20240522	181100	339428610	18700	18700	18700	18700	0
64	20240522	181000	339428610	18700	18700	18700	18700	0
65	20240522	180900	339428610	18700	18700	18700	18700	0
66	20240522	180800	339428610	18700	18700	18700	18700	0
67	20240522	180700	339428610	18700	18700	18700	18700	0
68	20240522	180600	339428610	18700	18700	18700	18700	0
69	20240522	180500	339428610	18700	18700	18700	18700	0
70	20240522	180400	339428610	18700	18700	18700	18700	0
71	20240522	180300	339428610	18700	18700	18700	18700	0
72	20240522	180200	339428610	18700	18700	18700	18700	0
73	20240522	180100	339428610	18700	18700	18700	18700	0
74	20240522	180000	339428610	18700	18700	18700	18700	0
75	20240522	175900	339428610	18700	18700	18700	18700	0
76	20240522	175800	339428610	18700	18700	18700	18700	0
77	20240522	175700	339428610	18700	18700	18700	18700	0
78	20240522	175600	339428610	18700	18700	18700	18700	0
79	20240522	175500	339428610	18700	18700	18700	18700	0
80	20240522	175400	339428610	18700	18700	18700	18700	0
81	20240522	175300	339428610	18700	18700	18700	18700	0
82	20240522	175200	339428610	18700	18700	18700	18700	0
83	20240522	175100	339428610	18700	18700	18700	18700	0
84	20240522	175000	339428610	18700	18700	18700	18700	0
85	20240522	174900	339428610	18700	18700	18700	18700	0
86	20240522	174800	339428610	18700	18700	18700	18700	0
87	20240522	174700	339428610	18700	18700	18700	18700	0
88	20240522	174600	339428610	18700	18700	18700	18700	0
89	20240522	174500	339428610	18700	18700	18700	18700	0
90	20240522	174400	339428610	18700	18700	18700	18700	0
91	20240522	174300	339428610	18700	18700	18700	18700	0
92	20240522	174200	339428610	18700	18700	18700	18700	573
93	20240522	174100	339428610	18700	18700	18700	18700	0
94	20240522	174000	339428610	18700	18700	18700	18700	0
95	20240522	173900	339428610	18700	18700	18700	18700	0
96	20240522	173800	339428610	18700	18700	18700	18700	0
97	20240522	173700	339428610	18700	18700	18700	18700	0
98	20240522	173600	339428610	18700	18700	18700	18700	0
99	20240522	173500	339428610	18700	18700	18700	18700	0
100	20240522	173400	339428610	18700	18700	18700	18700	0
101	20240522	173300	339428610	18700	18700	18700	18700	0
102	20240522	173200	339428610	18700	18700	18700	18700	0
103	20240522	173100	339428610	18700	18700	18700	18700	0
104	20240522	173000	339428610	18700	18700	18700	18700	0
105	20240522	172900	339428610	18700	18700	18700	18700	0
106	20240522	172800	339428610	18700	18700	18700	18700	0
107	20240522	172700	339428610	18700	18700	18700	18700	0
108	20240522	172600	339428610	18700	18700	18700	18700	0
109	20240522	172500	339428610	18700	18700	18700	18700	0
110	20240522	172400	339428610	18700	18700	18700	18700	0
111	20240522	172300	339428610	18700	18700	18700	18700	0
112	20240522	172200	339428610	18700	18700	18700	18700	0
113	20240522	172100	339428610	18700	18700	18700	18700	0
114	20240522	172000	339428610	18700	18700	18700	18700	0
115	20240522	171900	339428610	18700	18700	18700	18700	0
116	20240522	171800	339428610	18700	18700	18700	18700	0
117	20240522	171700	339428610	18700	18700	18700	18700	0
118	20240522	171600	339428610	18700	18700	18700	18700	0
119	20240522	171500	339428610	18700	18700	18700	18700	0
120	20240522	171400	339428610	18700	18700	18700	18700	0
121	20240522	171300	339428610	18700	18700	18700	18700	0
122	20240522	171200	339428610	18700	18700	18700	18700	573
123	20240522	171100	339428610	18700	18700	18700	18700	0
124	20240522	171000	339428610	18700	18700	18700	18700	0
125	20240522	170900	339428610	18700	18700	18700	18700	0
126	20240522	170800	339428610	18700	18700	18700	18700	0
127	20240522	170700	339428610	18700	18700	18700	18700	0
128	20240522	170600	339428610	18700	18700	18700	18700	0
129	20240522	170500	339428610	18700	18700	18700	18700	0
130	20240522	170400	339428610	18700	18700	18700	18700	0
131	20240522	170300	339428610	18700	18700	18700	18700	0
132	20240522	170200	339428610	18700	18700	18700	18700	0
133	20240522	170100	339428610	18700	18700	18700	18700	0
134	20240522	170000	339428610	18700	18700	18700	18700	0
135	20240522	165900	339428610	18700	18700	18700	18700	0
136	20240522	165800	339428610	18700	18700	18700	18700	0
137	20240522	165700	339428610	18700	18700	18700	18700	0
138	20240522	165600	339428610	18700	18700	18700	18700	0
139	20240522	165500	339428610	18700	18700	18700	18700	0
140	20240522	165400	339428610	18700	18700	18700	18700	0
141	20240522	165300	339428610	18700	18700	18700	18700	0
142	20240522	165200	339428610	18700	18700	18700	18700	0
143	20240522	165100	339428610	18700	18700	18700	18700	0
144	20240522	165000	339428610	18700	18700	18700	18700	0
145	20240522	164900	339428610	18700	18700	18700	18700	0
146	20240522	164800	339428610	18700	18700	18700	18700	0
147	20240522	164700	339428610	18700	18700	18700	18700	0
148	20240522	164600	339428610	18700	18700	18700	18700	0
149	20240522	164500	339428610	18700	18700	18700	18700	0
150	20240522	164400	339428610	18700	18700	18700	18700	0
151	20240522	164300	339428610	18700	18700	18700	18700	0
152	20240522	164200	339428610	18700	18700	18700	18700	573
153	20240522	164100	339428610	18700	18700	18700	18700	0
154	20240522	164000	339428610	18700	18700	18700	18700	0
155	20240522	163900	339428610	18700	18700	18700	18700	0
156	20240522	163800	339428610	18700	18700	18700	18700	0
157	20240522	163700	339428610	18700	18700	18700	18700	0
158	20240522	163600	339428610	18700	18700	18700	18700	0
159	20240522	163500	339428610	18700	18700	18700	18700	0
160	20240522	163400	339428610	18700	18700	18700	18700	0
161	20240522	163300	339428610	18700	18700	18700	18700	0
162	20240522	163200	339428610	18700	18700	18700	18700	0
163	20240522	163100	339428610	18700	18700	18700	18700	0
164	20240522	163000	339428610	18700	18700	18700	18700	0
165	20240522	162900	339428610	18700	18700	18700	18700	0
166	20240522	162800	339428610	18700	18700	18700	18700	0
167	20240522	162700	339428610	18700	18700	18700	18700	0
168	20240522	162600	339428610	18700	18700	18700	18700	0
169	20240522	162500	339428610	18700	18700	18700	18700	0
170	20240522	162400	339428610	18700	18700	18700	18700	0
171	20240522	162300	339428610	18700	18700	18700	18700	0
172	20240522	162200	339428610	18700	18700	18700	18700	0
173	20240522	162100	339428610	18700	18700	18700	18700	0
174	20240522	162000	339428610	18700	18700	18700	18700	0
175	20240522	161900	339428610	18700	18700	18700	18700	0
176	20240522	161800	339428610	18700	18700	18700	18700	0
177	20240522	161700	339428610	18700	18700	18700	18700	0
178	20240522	161600	339428610	18700	18700	18700	18700	0
179	20240522	161500	339428610	18700	18700	18700	18700	0
180	20240522	161400	339428610	18700	18700	18700	18700	0
181	20240522	161300	339428610	18700	18700	18700	18700	0
182	20240522	161200	339428610	18700	18700	18700	18700	573
183	20240522	161100	339428610	18700	18700	18700	18700	0
184	20240522	161000	339428610	18700	18700	18700	18700	0
185	20240522	160900	339428610	18700	18700	18700	18700	0
186	20240522	160800	339428610	18700	18700	18700	18700	0
187	20240522	160700	339428610	18700	18700	18700	18700	0
188	20240522	160600	339428610	18700	18700	18700	18700	0
189	20240522	160500	339428610	18700	18700	18700	18700	0
190	20240522	160400	339428610	18700	18700	18700	18700	0
191	20240522	160300	339428610	18700	18700	18700	18700	0
192	20240522	160200	339428610	18700	18700	18700	18700	0
193	20240522	160100	339428610	18700	18700	18700	18700	0
194	20240522	160000	339428610	18700	18700	18700	18700	0
195	20240522	155900	339428610	18700	18700	18700	18700	0
196	20240522	155800	339428610	18700	18700	18700	18700	0
197	20240522	155700	339428610	18700	18700	18700	18700	0
198	20240522	155600	339428610	18700	18700	18700	18700	0
199	20240522	155500	339428610	18700	18700	18700	18700	0
200	20240522	155400	339428610	18700	18700	18700	18700	0
201	20240522	155300	339428610	18700	18700	18700	18700	0
202	20240522	155200	339428610	18700	18700	18700	18700	0
203	20240522	155100	339428610	18700	18700	18700	18700	0
204	20240522	155000	339428610	18700	18700	18700	18700	0
205	20240522	154900	339428610	18700	18700	18700	18700	0
206	20240522	154800	339428610	18700	18700	18700	18700	0
207	20240522	154700	339428610	18700	18700	18700	18700	0
208	20240522	154600	339428610	18700	18700	18700	18700	0
209	20240522	154500	339428610	18700	18700	18700	18700	0
210	20240522	154400	339428610	18700	18700	18700	18700	0
211	20240522	154300	339428610	18700	18700	18700	18700	0
212	20240522	154200	339428610	18700	18700	18700	18700	573
213	20240522	154100	339428610	18700	18700	18700	18700	0
214	20240522	154000	339428610	18700	18700	18700	18700	0
215	20240522	153900	339428610	18700	18700	18700	18700	0
216	20240522	153800	339428610	18700	18700	18700	18700	0
217	20240522	153700	339428610	18700	18700	18700	18700	0
218	20240522	153600	339428610	18700	18700	18700	18700	0
219	20240522	153500	339428610	18700	18700	18700	18700	0
220	20240522	153400	339428610	18700	18700	18700	18700	0
221	20240522	153300	339428610	18700	18700	18700	18700	0
222	20240522	153200	339428610	18700	18700	18700	18700	0
223	20240522	153100	339428610	18700	18700	18700	18700	0
224	20240522	153000	339428610	18700	18700	18700	18700	573
225	20240522	152900	328713510	18600	18600	18600	18600	0
226	20240522	152800	328713510	18600	18600	18600	18600	0
227	20240522	152700	328713510	18600	18600	18600	18600	0
228	20240522	152600	328713510	18600	18600	18600	18600	0
229	20240522	152500	328713510	18600	18600	18600	18600	0
230	20240522	152400	328713510	18600	18600	18600	18600	0
231	20240522	152300	328713510	18600	18600	18600	18600	0
232	20240522	152200	328713510	18600	18600	18600	18600	0
233	20240522	152100	328713510	18600	18600	18600	18600	0
234	20240522	152000	328713510	18600	18600	18600	18600	0
235	20240522	151900	328713510	18600	18590	18600	18590	3
236	20240522	151800	328657720	18590	18590	18590	18590	0
237	20240522	151700	328657720	18590	18590	18590	18590	35
238	20240522	151600	328007070	18590	18590	18590	18590	500
239	20240522	151500	318712070	18590	18590	18590	18590	41
240	20240522	151400	317949880	18590	18590	18590	18590	0
241	20240522	151300	317949880	18590	18590	18590	18590	0
242	20240522	151200	317949880	18590	18590	18590	18590	0
243	20240522	151100	317949880	18590	18590	18590	18590	0
244	20240522	151000	317949880	18590	18590	18590	18590	28
245	20240522	150900	317429360	18620	18590	18620	18590	211
246	20240522	150800	313506840	18630	18630	18630	18630	0
247	20240522	150700	313506840	18630	18630	18630	18630	0
248	20240522	150600	313506840	18630	18630	18630	18630	22
249	20240522	150500	313096980	18630	18630	18630	18630	0
250	20240522	150400	313096980	18630	18600	18630	18600	7
251	20240522	150300	312966750	18630	18630	18630	18630	0
252	20240522	150200	312966750	18630	18630	18630	18630	0
253	20240522	150100	312966750	18630	18630	18630	18630	0
254	20240522	150000	312966750	18630	18630	18630	18630	0
255	20240522	145900	312966750	18630	18630	18630	18630	0
256	20240522	145800	312966750	18630	18630	18630	18630	1
257	20240522	145700	312948120	18600	18600	18600	18600	0
258	20240522	145600	312948120	18600	18600	18600	18600	46
259	20240522	145500	312092520	18630	18640	18640	18630	12
260	20240522	145400	311868940	18640	18640	18640	18640	0
261	20240522	145300	311868940	18640	18640	18640	18640	27
262	20240522	145200	311365660	18650	18650	18650	18650	2
263	20240522	145100	311328360	18650	18650	18650	18650	0
264	20240522	145000	311328360	18650	18650	18650	18650	0
265	20240522	144900	311328360	18650	18650	18650	18650	0
266	20240522	144800	311328360	18650	18640	18650	18640	3
267	20240522	144700	311272430	18640	18640	18640	18640	0
268	20240522	144600	311272430	18640	18630	18640	18630	13
269	20240522	144500	311030120	18630	18630	18630	18630	240
270	20240522	144400	306558920	18640	18640	18640	18640	1
271	20240522	144300	306540280	18640	18640	18640	18640	0
272	20240522	144200	306540280	18640	18640	18640	18640	0
273	20240522	144100	306540280	18640	18640	18640	18640	0
274	20240522	144000	306540280	18640	18630	18640	18630	370
275	20240522	143900	299645970	18630	18630	18630	18630	0
276	20240522	143800	299645970	18630	18620	18630	18620	7
277	20240522	143700	299515620	18600	18600	18600	18600	53
278	20240522	143600	298529820	18600	18600	18600	18600	161
279	20240522	143500	295535220	18590	18590	18590	18590	0
280	20240522	143400	295535220	18590	18590	18590	18590	0
281	20240522	143300	295535220	18590	18590	18590	18590	0
282	20240522	143200	295535220	18590	18590	18590	18590	0
283	20240522	143100	295535220	18590	18590	18590	18590	0
284	20240522	143000	295535220	18590	18590	18590	18590	180
285	20240522	142900	292189020	18590	18610	18610	18590	241
286	20240522	142800	287708430	18620	18620	18620	18620	99
287	20240522	142700	285865050	18610	18610	18610	18610	0
288	20240522	142600	285865050	18610	18610	18610	18610	120
289	20240522	142500	283631850	18600	18600	18600	18600	110
290	20240522	142400	281585850	18600	18600	18600	18600	40
291	20240522	142300	280841850	18590	18590	18590	18590	0
292	20240522	142200	280841850	18590	18590	18590	18590	60
293	20240522	142100	279726450	18600	18590	18600	18590	23
294	20240522	142000	279298760	18590	18590	18590	18590	0
295	20240522	141900	279298760	18590	18590	18590	18590	300
296	20240522	141800	273721760	18590	18590	18590	18590	0
297	20240522	141700	273721760	18590	18590	18590	18590	235
298	20240522	141600	269353110	18590	18590	18590	18590	10
299	20240522	141500	269167210	18600	18600	18600	18600	0
300	20240522	141400	269167210	18600	18600	18600	18600	2
301	20240522	141300	269130010	18590	18590	18590	18590	0
302	20240522	141200	269130010	18590	18590	18590	18590	0
303	20240522	141100	269130010	18590	18590	18590	18590	0
304	20240522	141000	269130010	18590	18590	18590	18590	0
305	20240522	140900	269130010	18590	18590	18590	18590	10
306	20240522	140800	268944110	18590	18590	18590	18590	0
307	20240522	140700	268944110	18590	18590	18590	18590	0
308	20240522	140600	268944110	18590	18590	18590	18590	0
309	20240522	140500	268944110	18590	18590	18590	18590	0
310	20240522	140400	268944110	18590	18590	18590	18590	0
311	20240522	140300	268944110	18590	18590	18590	18590	0
312	20240522	140200	268944110	18590	18590	18590	18590	0
313	20240522	140100	268944110	18590	18590	18590	18590	0
314	20240522	140000	268944110	18590	18590	18590	18590	8
315	20240522	135900	268795390	18590	18590	18590	18590	0
316	20240522	135800	268795390	18590	18590	18590	18590	87
317	20240522	135700	267178060	18590	18590	18590	18590	153
318	20240522	135600	264333790	18590	18590	18590	18590	0
319	20240522	135500	264333790	18590	18590	18590	18590	0
320	20240522	135400	264333790	18590	18590	18590	18590	0
321	20240522	135300	264333790	18590	18590	18590	18590	0
322	20240522	135200	264333790	18590	18590	18590	18590	10
323	20240522	135100	264147890	18590	18590	18590	18590	0
324	20240522	135000	264147890	18590	18590	18590	18590	10
325	20240522	134900	263961990	18600	18600	18600	18600	1
326	20240522	134800	263943390	18620	18620	18620	18620	1
327	20240522	134700	263924770	18620	18620	18620	18620	1
328	20240522	134600	263906150	18640	18640	18640	18640	1
329	20240522	134500	263887510	18600	18600	18600	18600	1
330	20240522	134400	263868910	18600	18580	18600	18580	201
331	20240522	134300	260133130	18600	18600	18600	18600	0
332	20240522	134200	260133130	18600	18600	18600	18600	0
333	20240522	134100	260133130	18600	18600	18600	18600	20
334	20240522	134000	259761130	18600	18590	18600	18590	35
335	20240522	133900	259110430	18600	18600	18600	18600	1
336	20240522	133800	259091830	18640	18600	18640	18600	124
337	20240522	133700	256785390	18600	18600	18600	18600	548
338	20240522	133600	246592590	18600	18600	18600	18600	10
339	20240522	133500	246406590	18600	18580	18600	18580	2
340	20240522	133400	246369410	18580	18580	18580	18580	13
341	20240522	133300	246127870	18600	18580	18600	18580	211
342	20240522	133200	242207470	18600	18600	18600	18600	60
343	20240522	133100	241091470	18600	18600	18600	18600	132
344	20240522	133000	238636270	18620	18630	18630	18620	197
345	20240522	132900	234967340	18640	18640	18640	18640	0
346	20240522	132800	234967340	18640	18640	18640	18640	61
347	20240522	132700	233830300	18650	18650	18650	18650	0
348	20240522	132600	233830300	18650	18650	18650	18650	0
349	20240522	132500	233830300	18650	18650	18650	18650	0
350	20240522	132400	233830300	18650	18630	18650	18630	3
351	20240522	132300	233774390	18630	18630	18630	18630	0
352	20240522	132200	233774390	18630	18630	18630	18630	0
353	20240522	132100	233774390	18630	18630	18630	18630	0
354	20240522	132000	233774390	18630	18630	18630	18630	0
355	20240522	131900	233774390	18630	18640	18640	18630	40
356	20240522	131800	233028820	18650	18650	18650	18650	0
357	20240522	131700	233028820	18650	18650	18650	18650	52
358	20240522	131600	232059020	18650	18650	18650	18650	148
359	20240522	131500	229298820	18640	18640	18640	18640	0
360	20240522	131400	229298820	18640	18640	18640	18640	11
361	20240522	131300	229093780	18640	18640	18640	18640	2
362	20240522	131200	229056500	18650	18650	18650	18650	1
363	20240522	131100	229037850	18660	18660	18660	18660	2
364	20240522	131000	229000530	18660	18660	18660	18660	0
365	20240522	130900	229000530	18660	18660	18660	18660	0
366	20240522	130800	229000530	18660	18660	18660	18660	0
367	20240522	130700	229000530	18660	18660	18660	18660	0
368	20240522	130600	229000530	18660	18660	18660	18660	0
369	20240522	130500	229000530	18660	18660	18660	18660	0
370	20240522	130400	229000530	18660	18660	18660	18660	0
371	20240522	130300	229000530	18660	18660	18660	18660	0
372	20240522	130200	229000530	18660	18660	18660	18660	0
373	20240522	130100	229000530	18660	18670	18690	18660	67
374	20240522	130000	227749470	18670	18670	18670	18670	0
375	20240522	125900	227749470	18670	18680	18680	18670	225
376	20240522	125800	223548670	18680	18680	18680	18680	5
377	20240522	125700	223455270	18680	18690	18690	18680	3
378	20240522	125600	223399220	18700	18700	18700	18700	0
379	20240522	125500	223399220	18700	18700	18700	18700	0
380	20240522	125400	223399220	18700	18700	18700	18700	0
381	20240522	125300	223399220	18700	18700	18700	18700	0
382	20240522	125200	223399220	18700	18700	18700	18700	0
383	20240522	125100	223399220	18700	18700	18700	18700	0
384	20240522	125000	223399220	18700	18700	18700	18700	0
385	20240522	124900	223399220	18700	18700	18700	18700	1
386	20240522	124800	223380520	18700	18700	18700	18700	0
387	20240522	124700	223380520	18700	18700	18700	18700	0
388	20240522	124600	223380520	18700	18700	18700	18700	0
389	20240522	124500	223380520	18700	18700	18700	18700	0
390	20240522	124400	223380520	18700	18700	18700	18700	0
391	20240522	124300	223380520	18700	18700	18700	18700	0
392	20240522	124200	223380520	18700	18700	18700	18700	0
393	20240522	124100	223380520	18700	18700	18700	18700	1
394	20240522	124000	223361820	18700	18700	18700	18700	1
395	20240522	123900	223343120	18700	18700	18700	18700	11
396	20240522	123800	223137420	18700	18700	18700	18700	6
397	20240522	123700	223025220	18700	18700	18700	18700	52
398	20240522	123600	222052820	18700	18700	18700	18700	1
399	20240522	123500	222034120	18670	18670	18670	18670	0
400	20240522	123400	222034120	18670	18670	18670	18670	0
401	20240522	123300	222034120	18670	18670	18670	18670	0
402	20240522	123200	222034120	18670	18670	18670	18670	7
403	20240522	123100	221903430	18670	18670	18670	18670	0
404	20240522	123000	221903430	18670	18670	18670	18670	0
405	20240522	122900	221903430	18670	18670	18670	18670	0
406	20240522	122800	221903430	18670	18670	18670	18670	50
407	20240522	122700	220969930	18670	18670	18670	18670	3
408	20240522	122600	220913920	18710	18710	18710	18710	0
409	20240522	122500	220913920	18710	18710	18710	18710	0
410	20240522	122400	220913920	18710	18710	18710	18710	0
411	20240522	122300	220913920	18710	18710	18710	18710	0
412	20240522	122200	220913920	18710	18710	18710	18710	1
413	20240522	122100	220895210	18750	18750	18750	18750	0
414	20240522	122000	220895210	18750	18750	18750	18750	0
415	20240522	121900	220895210	18750	18750	18750	18750	0
416	20240522	121800	220895210	18750	18750	18750	18750	0
417	20240522	121700	220895210	18750	18750	18750	18750	0
418	20240522	121600	220895210	18750	18750	18750	18750	0
419	20240522	121500	220895210	18750	18750	18750	18750	1
420	20240522	121400	220876460	18680	18680	18680	18680	0
421	20240522	121300	220876460	18680	18670	18680	18670	837
422	20240522	121200	205244670	18670	18670	18670	18670	115
423	20240522	121100	203097620	18670	18670	18670	18670	0
424	20240522	121000	203097620	18670	18670	18670	18670	0
425	20240522	120900	203097620	18670	18670	18670	18670	0
426	20240522	120800	203097620	18670	18590	18670	18580	610
427	20240522	120700	191761820	18590	18610	18610	18590	750
428	20240522	120600	177812610	18620	18620	18620	18620	0
429	20240522	120500	177812610	18620	18650	18650	18620	262
430	20240522	120400	172932510	18660	18660	18660	18660	0
431	20240522	120300	172932510	18660	18660	18660	18660	22
432	20240522	120200	172521990	18670	18670	18670	18670	302
433	20240522	120100	166883650	18680	18680	18680	18680	0
434	20240522	120000	166883650	18680	18680	18680	18680	0
435	20240522	115900	166883650	18680	18680	18680	18680	53
436	20240522	115800	165893610	18680	18680	18680	18680	0
437	20240522	115700	165893610	18680	18680	18680	18680	0
438	20240522	115600	165893610	18680	18680	18680	18680	20
439	20240522	115500	165520010	18680	18680	18680	18680	1
440	20240522	115400	165501330	18700	18700	18700	18700	0
441	20240522	115300	165501330	18700	18700	18700	18700	0
442	20240522	115200	165501330	18700	18700	18700	18700	0
443	20240522	115100	165501330	18700	18700	18700	18700	0
444	20240522	115000	165501330	18700	18700	18700	18700	0
445	20240522	114900	165501330	18700	18730	18730	18700	200
446	20240522	114800	161759620	18740	18740	18740	18740	1
447	20240522	114700	161740880	18740	18740	18740	18740	0
448	20240522	114600	161740880	18740	18740	18740	18740	45
449	20240522	114500	160897580	18740	18740	18740	18740	545
450	20240522	114400	150684280	18740	18740	18740	18740	0
451	20240522	114300	150684280	18740	18740	18740	18740	0
452	20240522	114200	150684280	18740	18740	18740	18740	0
453	20240522	114100	150684280	18740	18740	18740	18740	0
454	20240522	114000	150684280	18740	18740	18740	18740	260
455	20240522	113900	145811880	18750	18750	18750	18750	0
456	20240522	113800	145811880	18750	18750	18750	18750	0
457	20240522	113700	145811880	18750	18750	18750	18750	3
458	20240522	113600	145755630	18750	18750	18750	18750	0
459	20240522	113500	145755630	18750	18750	18750	18750	0
460	20240522	113400	145755630	18750	18750	18750	18750	50
461	20240522	113300	144818130	18750	18750	18750	18750	4
462	20240522	113200	144743130	18810	18810	18810	18810	0
463	20240522	113100	144743130	18810	18810	18810	18810	0
464	20240522	113000	144743130	18810	18810	18810	18810	0
465	20240522	112900	144743130	18810	18810	18810	18810	0
466	20240522	112800	144743130	18810	18810	18810	18810	0
467	20240522	112700	144743130	18810	18810	18810	18810	0
468	20240522	112600	144743130	18810	18810	18810	18810	0
469	20240522	112500	144743130	18810	18810	18810	18810	0
470	20240522	112400	144743130	18810	18810	18810	18810	0
471	20240522	112300	144743130	18810	18810	18810	18810	0
472	20240522	112200	144743130	18810	18840	18840	18810	513
473	20240522	112100	135090690	18820	18820	18820	18820	0
474	20240522	112000	135090690	18820	18820	18820	18820	0
475	20240522	111900	135090690	18820	18820	18820	18820	0
476	20240522	111800	135090690	18820	18820	18820	18820	0
477	20240522	111700	135090690	18820	18820	18820	18820	0
478	20240522	111600	135090690	18820	18820	18820	18820	0
479	20240522	111500	135090690	18820	18820	18820	18820	0
480	20240522	111400	135090690	18820	18820	18820	18820	0
481	20240522	111300	135090690	18820	18830	18830	18820	20
482	20240522	111200	134714240	18840	18840	18840	18840	1
483	20240522	111100	134695400	18830	18830	18830	18830	20
484	20240522	111000	134318800	18830	18830	18830	18830	10
485	20240522	110900	134130500	18840	18840	18840	18840	118
486	20240522	110800	131907380	18880	18850	18880	18850	132
487	20240522	110700	129419060	18850	18850	18850	18850	0
488	20240522	110600	129419060	18850	18850	18850	18850	0
489	20240522	110500	129419060	18850	18850	18850	18850	108
490	20240522	110400	127383260	18850	18850	18850	18850	0
491	20240522	110300	127383260	18850	18850	18850	18850	0
492	20240522	110200	127383260	18850	18850	18850	18850	0
493	20240522	110100	127383260	18850	18850	18850	18850	0
494	20240522	110000	127383260	18850	18850	18850	18850	2
495	20240522	105900	127345560	18810	18850	18850	18810	5
496	20240522	105800	127251470	18770	18770	18770	18770	0
497	20240522	105700	127251470	18770	18770	18770	18770	0
498	20240522	105600	127251470	18770	18810	18840	18770	138
499	20240522	105500	124656220	18770	18770	18770	18770	1
500	20240522	105400	124637450	18780	18780	18780	18780	0
501	20240522	105300	124637450	18780	18780	18780	18780	0
502	20240522	105200	124637450	18780	18780	18780	18780	1
503	20240522	105100	124618670	18780	18780	18780	18780	20
504	20240522	105000	124243070	18780	18770	18780	18770	58
505	20240522	104900	123154370	18770	18740	18770	18740	68
506	20240522	104800	121880020	18770	18770	18770	18770	0
507	20240522	104700	121880020	18770	18740	18770	18740	217
508	20240522	104600	117811270	18740	18740	18740	18740	0
509	20240522	104500	117811270	18740	18740	18740	18740	0
510	20240522	104400	117811270	18740	18760	18760	18740	499
511	20240522	104300	108455680	18790	18790	18790	18770	207
512	20240522	104200	104569240	18820	18820	18820	18820	0
513	20240522	104100	104569240	18820	18820	18820	18820	5
514	20240522	104000	104475140	18860	18860	18860	18860	0
515	20240522	103900	104475140	18860	18860	18860	18860	0
516	20240522	103800	104475140	18860	18860	18860	18860	1
517	20240522	103700	104456280	18810	18750	18810	18750	314
518	20240522	103600	98565170	18750	18750	18750	18750	0
519	20240522	103500	98565170	18750	18750	18750	18750	0
520	20240522	103400	98565170	18750	18750	18750	18750	0
521	20240522	103300	98565170	18750	18750	18750	18750	20
522	20240522	103200	98190170	18750	18750	18750	18750	100
523	20240522	103100	96315170	18770	18770	18770	18770	0
524	20240522	103000	96315170	18770	18770	18770	18770	0
525	20240522	102900	96315170	18770	18770	18770	18770	0
526	20240522	102800	96315170	18770	18770	18770	18770	0
527	20240522	102700	96315170	18770	18770	18770	18770	0
528	20240522	102600	96315170	18770	18770	18770	18770	0
529	20240522	102500	96315170	18770	18770	18770	18770	28
530	20240522	102400	95789610	18770	18770	18770	18770	1
531	20240522	102300	95770840	18730	18730	18730	18730	0
532	20240522	102200	95770840	18730	18730	18730	18730	58
533	20240522	102100	94684500	18730	18730	18730	18730	0
534	20240522	102000	94684500	18730	18730	18730	18730	15
535	20240522	101900	94403550	18770	18770	18770	18770	0
536	20240522	101800	94403550	18770	18770	18770	18770	107
537	20240522	101700	92395160	18730	18730	18730	18730	0
538	20240522	101600	92395160	18730	18730	18730	18730	1
539	20240522	101500	92376430	18760	18790	18790	18760	159
540	20240522	101400	89393050	18800	18800	18800	18800	0
541	20240522	101300	89393050	18800	18800	18800	18800	0
542	20240522	101200	89393050	18800	18800	18800	18800	0
543	20240522	101100	89393050	18800	18800	18800	18800	1
544	20240522	101000	89374250	18780	18780	18780	18780	0
545	20240522	100900	89374250	18780	18780	18780	18780	1
546	20240522	100800	89355470	18780	18780	18780	18780	1
547	20240522	100700	89336690	18770	18770	18770	18770	11
548	20240522	100600	89130220	18850	18850	18850	18850	0
549	20240522	100500	89130220	18850	18850	18850	18850	1
550	20240522	100400	89111370	18860	18860	18860	18860	0
551	20240522	100300	89111370	18860	18860	18860	18860	1
552	20240522	100200	89092510	18880	18800	18880	18800	73
553	20240522	100100	87718470	18780	18750	18780	18750	186
554	20240522	100000	84230940	18730	18740	18740	18730	135
555	20240522	095900	81701250	18800	18800	18800	18800	0
556	20240522	095800	81701250	18800	18800	18800	18800	2
557	20240522	095700	81663650	18810	18810	18810	18810	0
558	20240522	095600	81663650	18810	18810	18810	18810	0
559	20240522	095500	81663650	18810	18810	18810	18810	1
560	20240522	095400	81644840	18840	18840	18840	18840	1
561	20240522	095300	81626000	18850	18850	18850	18850	1
562	20240522	095200	81607150	18810	18810	18810	18810	0
563	20240522	095100	81607150	18810	18810	18810	18810	108
564	20240522	095000	79575670	18850	18850	18850	18850	1
565	20240522	094900	79556820	18960	18960	18960	18960	1
566	20240522	094800	79537860	18720	18720	18720	18720	0
567	20240522	094700	79537860	18720	18720	18720	18720	20
568	20240522	094600	79163460	18970	18980	18980	18670	36
569	20240522	094500	78490650	18990	18970	18990	18860	438
570	20240522	094400	70188290	18970	18860	18970	18840	508
571	20240522	094300	60587490	18900	18700	18900	18700	190
572	20240522	094200	57008390	18810	18660	18810	18580	1070
573	20240522	094100	36969820	18650	18620	18650	18590	860
574	20240522	094000	20960260	18650	18650	18650	18650	0
575	20240522	093900	20960260	18650	18650	18650	18650	2
576	20240522	093800	20922960	18630	18630	18630	18630	50
577	20240522	093700	19991460	18650	18650	18650	18650	0
578	20240522	093600	19991460	18650	18650	18650	18650	0
579	20240522	093500	19991460	18650	18650	18650	18650	0
580	20240522	093400	19991460	18650	18650	18650	18650	0
581	20240522	093300	19991460	18650	18650	18650	18650	1
582	20240522	093200	19972810	18630	18650	18650	18630	2
583	20240522	093100	19935530	18630	18630	18630	18630	11
584	20240522	093000	19730600	18650	18650	18650	18650	0
585	20240522	092900	19730600	18650	18650	18650	18650	0
586	20240522	092800	19730600	18650	18650	18650	18650	0
587	20240522	092700	19730600	18650	18650	18650	18650	0
588	20240522	092600	19730600	18650	18630	18650	18630	42
589	20240522	092500	18948120	18630	18630	18630	18630	0
590	20240522	092400	18948120	18630	18630	18630	18630	0
591	20240522	092300	18948120	18630	18630	18630	18630	0
592	20240522	092200	18948120	18630	18590	18630	18590	68
593	20240522	092100	17683960	18590	18590	18590	18590	0
594	20240522	092000	17683960	18590	18590	18590	18590	5
595	20240522	091900	17591010	18580	18600	18600	18580	205
596	20240522	091800	13780640	18610	18610	18610	18610	26
597	20240522	091700	13296780	18630	18630	18630	18630	100
598	20240522	091600	11433780	18610	18630	18630	18610	182
599	20240522	091500	8045340	18660	18660	18660	18660	0
600	20240522	091400	8045340	18660	18660	18660	18660	4
601	20240522	091300	7970700	18660	18610	18660	18610	183
602	20240522	091200	4556950	18610	18610	18610	18610	60
603	20240522	091100	3440350	18610	18610	18610	18610	53
604	20240522	091000	2454020	18610	18610	18610	18610	4
605	20240522	090900	2379580	18610	18680	18680	18590	82
606	20240522	090800	854420	18590	18590	18590	18590	0
607	20240522	090700	854420	18590	18590	18590	18590	0
608	20240522	090600	854420	18590	18590	18590	18590	1
609	20240522	090500	835830	18590	18590	18590	18590	0
610	20240522	090400	835830	18590	18590	18590	18590	0
611	20240522	090300	835830	18590	18590	18590	18590	0
612	20240522	090200	835830	18590	18650	18650	18590	3
613	20240522	090100	780000	18590	18590	18590	18590	0
614	20240522	090000	780000	18590	18570	18590	18570	42