KissMeData/066620/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	194100	261929910	16050	16050	16050	16050	131
3	20240522	194000	261929910	16050	16050	16050	16050	0
4	20240522	193900	261929910	16050	16050	16050	16050	0
5	20240522	193800	261929910	16050	16050	16050	16050	0
6	20240522	193700	261929910	16050	16050	16050	16050	0
7	20240522	193600	261929910	16050	16050	16050	16050	0
8	20240522	193500	261929910	16050	16050	16050	16050	0
9	20240522	193400	261929910	16050	16050	16050	16050	0
10	20240522	193300	261929910	16050	16050	16050	16050	0
11	20240522	193200	261929910	16050	16050	16050	16050	0
12	20240522	193100	261929910	16050	16050	16050	16050	0
13	20240522	193000	261929910	16050	16050	16050	16050	0
14	20240522	192900	261929910	16050	16050	16050	16050	0
15	20240522	192800	261929910	16050	16050	16050	16050	0
16	20240522	192700	261929910	16050	16050	16050	16050	0
17	20240522	192600	261929910	16050	16050	16050	16050	0
18	20240522	192500	261929910	16050	16050	16050	16050	0
19	20240522	192400	261929910	16050	16050	16050	16050	0
20	20240522	192300	261929910	16050	16050	16050	16050	0
21	20240522	192200	261929910	16050	16050	16050	16050	0
22	20240522	192100	261929910	16050	16050	16050	16050	0
23	20240522	192000	261929910	16050	16050	16050	16050	0
24	20240522	191900	261929910	16050	16050	16050	16050	0
25	20240522	191800	261929910	16050	16050	16050	16050	0
26	20240522	191700	261929910	16050	16050	16050	16050	0
27	20240522	191600	261929910	16050	16050	16050	16050	0
28	20240522	191500	261929910	16050	16050	16050	16050	0
29	20240522	191400	261929910	16050	16050	16050	16050	0
30	20240522	191300	261929910	16050	16050	16050	16050	0
31	20240522	191200	261929910	16050	16050	16050	16050	0
32	20240522	191100	261929910	16050	16050	16050	16050	131
33	20240522	191000	261929910	16050	16050	16050	16050	0
34	20240522	190900	261929910	16050	16050	16050	16050	0
35	20240522	190800	261929910	16050	16050	16050	16050	0
36	20240522	190700	261929910	16050	16050	16050	16050	0
37	20240522	190600	261929910	16050	16050	16050	16050	0
38	20240522	190500	261929910	16050	16050	16050	16050	0
39	20240522	190400	261929910	16050	16050	16050	16050	0
40	20240522	190300	261929910	16050	16050	16050	16050	0
41	20240522	190200	261929910	16050	16050	16050	16050	0
42	20240522	190100	261929910	16050	16050	16050	16050	0
43	20240522	190000	261929910	16050	16050	16050	16050	0
44	20240522	185900	261929910	16050	16050	16050	16050	0
45	20240522	185800	261929910	16050	16050	16050	16050	0
46	20240522	185700	261929910	16050	16050	16050	16050	0
47	20240522	185600	261929910	16050	16050	16050	16050	0
48	20240522	185500	261929910	16050	16050	16050	16050	0
49	20240522	185400	261929910	16050	16050	16050	16050	0
50	20240522	185300	261929910	16050	16050	16050	16050	0
51	20240522	185200	261929910	16050	16050	16050	16050	0
52	20240522	185100	261929910	16050	16050	16050	16050	0
53	20240522	185000	261929910	16050	16050	16050	16050	0
54	20240522	184900	261929910	16050	16050	16050	16050	0
55	20240522	184800	261929910	16050	16050	16050	16050	0
56	20240522	184700	261929910	16050	16050	16050	16050	0
57	20240522	184600	261929910	16050	16050	16050	16050	0
58	20240522	184500	261929910	16050	16050	16050	16050	0
59	20240522	184400	261929910	16050	16050	16050	16050	0
60	20240522	184300	261929910	16050	16050	16050	16050	0
61	20240522	184200	261929910	16050	16050	16050	16050	0
62	20240522	184100	261929910	16050	16050	16050	16050	131
63	20240522	184000	261929910	16050	16050	16050	16050	0
64	20240522	183900	261929910	16050	16050	16050	16050	0
65	20240522	183800	261929910	16050	16050	16050	16050	0
66	20240522	183700	261929910	16050	16050	16050	16050	0
67	20240522	183600	261929910	16050	16050	16050	16050	0
68	20240522	183500	261929910	16050	16050	16050	16050	0
69	20240522	183400	261929910	16050	16050	16050	16050	0
70	20240522	183300	261929910	16050	16050	16050	16050	0
71	20240522	183200	261929910	16050	16050	16050	16050	0
72	20240522	183100	261929910	16050	16050	16050	16050	0
73	20240522	183000	261929910	16050	16050	16050	16050	0
74	20240522	182900	261929910	16050	16050	16050	16050	0
75	20240522	182800	261929910	16050	16050	16050	16050	0
76	20240522	182700	261929910	16050	16050	16050	16050	0
77	20240522	182600	261929910	16050	16050	16050	16050	0
78	20240522	182500	261929910	16050	16050	16050	16050	0
79	20240522	182400	261929910	16050	16050	16050	16050	0
80	20240522	182300	261929910	16050	16050	16050	16050	0
81	20240522	182200	261929910	16050	16050	16050	16050	0
82	20240522	182100	261929910	16050	16050	16050	16050	0
83	20240522	182000	261929910	16050	16050	16050	16050	0
84	20240522	181900	261929910	16050	16050	16050	16050	0
85	20240522	181800	261929910	16050	16050	16050	16050	0
86	20240522	181700	261929910	16050	16050	16050	16050	0
87	20240522	181600	261929910	16050	16050	16050	16050	0
88	20240522	181500	261929910	16050	16050	16050	16050	0
89	20240522	181400	261929910	16050	16050	16050	16050	0
90	20240522	181300	261929910	16050	16050	16050	16050	0
91	20240522	181200	261929910	16050	16050	16050	16050	0
92	20240522	181100	261929910	16050	16050	16050	16050	131
93	20240522	181000	261929910	16050	16050	16050	16050	0
94	20240522	180900	261929910	16050	16050	16050	16050	0
95	20240522	180800	261929910	16050	16050	16050	16050	0
96	20240522	180700	261929910	16050	16050	16050	16050	0
97	20240522	180600	261929910	16050	16050	16050	16050	0
98	20240522	180500	261929910	16050	16050	16050	16050	0
99	20240522	180400	261929910	16050	16050	16050	16050	0
100	20240522	180300	261929910	16050	16050	16050	16050	0
101	20240522	180200	261929910	16050	16050	16050	16050	0
102	20240522	180100	261929910	16050	16050	16050	16050	0
103	20240522	180000	261929910	16050	16050	16050	16050	0
104	20240522	175900	261929910	16050	16050	16050	16050	0
105	20240522	175800	261929910	16050	16050	16050	16050	0
106	20240522	175700	261929910	16050	16050	16050	16050	0
107	20240522	175600	261929910	16050	16050	16050	16050	0
108	20240522	175500	261929910	16050	16050	16050	16050	0
109	20240522	175400	261929910	16050	16050	16050	16050	0
110	20240522	175300	261929910	16050	16050	16050	16050	0
111	20240522	175200	261929910	16050	16050	16050	16050	0
112	20240522	175100	261929910	16050	16050	16050	16050	0
113	20240522	175000	261929910	16050	16050	16050	16050	0
114	20240522	174900	261929910	16050	16050	16050	16050	0
115	20240522	174800	261929910	16050	16050	16050	16050	0
116	20240522	174700	261929910	16050	16050	16050	16050	0
117	20240522	174600	261929910	16050	16050	16050	16050	0
118	20240522	174500	261929910	16050	16050	16050	16050	0
119	20240522	174400	261929910	16050	16050	16050	16050	0
120	20240522	174300	261929910	16050	16050	16050	16050	0
121	20240522	174200	261929910	16050	16050	16050	16050	0
122	20240522	174100	261929910	16050	16050	16050	16050	131
123	20240522	174000	261929910	16050	16050	16050	16050	0
124	20240522	173900	261929910	16050	16050	16050	16050	0
125	20240522	173800	261929910	16050	16050	16050	16050	0
126	20240522	173700	261929910	16050	16050	16050	16050	0
127	20240522	173600	261929910	16050	16050	16050	16050	0
128	20240522	173500	261929910	16050	16050	16050	16050	0
129	20240522	173400	261929910	16050	16050	16050	16050	0
130	20240522	173300	261929910	16050	16050	16050	16050	0
131	20240522	173200	261929910	16050	16050	16050	16050	0
132	20240522	173100	261929910	16050	16050	16050	16050	0
133	20240522	173000	261929910	16050	16050	16050	16050	0
134	20240522	172900	261929910	16050	16050	16050	16050	0
135	20240522	172800	261929910	16050	16050	16050	16050	0
136	20240522	172700	261929910	16050	16050	16050	16050	0
137	20240522	172600	261929910	16050	16050	16050	16050	0
138	20240522	172500	261929910	16050	16050	16050	16050	0
139	20240522	172400	261929910	16050	16050	16050	16050	0
140	20240522	172300	261929910	16050	16050	16050	16050	0
141	20240522	172200	261929910	16050	16050	16050	16050	0
142	20240522	172100	261929910	16050	16050	16050	16050	0
143	20240522	172000	261929910	16050	16050	16050	16050	0
144	20240522	171900	261929910	16050	16050	16050	16050	0
145	20240522	171800	261929910	16050	16050	16050	16050	0
146	20240522	171700	261929910	16050	16050	16050	16050	0
147	20240522	171600	261929910	16050	16050	16050	16050	0
148	20240522	171500	261929910	16050	16050	16050	16050	0
149	20240522	171400	261929910	16050	16050	16050	16050	0
150	20240522	171300	261929910	16050	16050	16050	16050	0
151	20240522	171200	261929910	16050	16050	16050	16050	0
152	20240522	171100	261929910	16050	16050	16050	16050	131
153	20240522	171000	261929910	16050	16050	16050	16050	0
154	20240522	170900	261929910	16050	16050	16050	16050	0
155	20240522	170800	261929910	16050	16050	16050	16050	0
156	20240522	170700	261929910	16050	16050	16050	16050	0
157	20240522	170600	261929910	16050	16050	16050	16050	0
158	20240522	170500	261929910	16050	16050	16050	16050	0
159	20240522	170400	261929910	16050	16050	16050	16050	0
160	20240522	170300	261929910	16050	16050	16050	16050	0
161	20240522	170200	261929910	16050	16050	16050	16050	0
162	20240522	170100	261929910	16050	16050	16050	16050	0
163	20240522	170000	261929910	16050	16050	16050	16050	0
164	20240522	165900	261929910	16050	16050	16050	16050	0
165	20240522	165800	261929910	16050	16050	16050	16050	0
166	20240522	165700	261929910	16050	16050	16050	16050	0
167	20240522	165600	261929910	16050	16050	16050	16050	0
168	20240522	165500	261929910	16050	16050	16050	16050	0
169	20240522	165400	261929910	16050	16050	16050	16050	0
170	20240522	165300	261929910	16050	16050	16050	16050	0
171	20240522	165200	261929910	16050	16050	16050	16050	0
172	20240522	165100	261929910	16050	16050	16050	16050	0
173	20240522	165000	261929910	16050	16050	16050	16050	0
174	20240522	164900	261929910	16050	16050	16050	16050	0
175	20240522	164800	261929910	16050	16050	16050	16050	0
176	20240522	164700	261929910	16050	16050	16050	16050	0
177	20240522	164600	261929910	16050	16050	16050	16050	0
178	20240522	164500	261929910	16050	16050	16050	16050	0
179	20240522	164400	261929910	16050	16050	16050	16050	0
180	20240522	164300	261929910	16050	16050	16050	16050	0
181	20240522	164200	261929910	16050	16050	16050	16050	0
182	20240522	164100	261929910	16050	16050	16050	16050	131
183	20240522	164000	261929910	16050	16050	16050	16050	0
184	20240522	163900	261929910	16050	16050	16050	16050	0
185	20240522	163800	261929910	16050	16050	16050	16050	0
186	20240522	163700	261929910	16050	16050	16050	16050	0
187	20240522	163600	261929910	16050	16050	16050	16050	0
188	20240522	163500	261929910	16050	16050	16050	16050	0
189	20240522	163400	261929910	16050	16050	16050	16050	0
190	20240522	163300	261929910	16050	16050	16050	16050	0
191	20240522	163200	261929910	16050	16050	16050	16050	0
192	20240522	163100	261929910	16050	16050	16050	16050	0
193	20240522	163000	261929910	16050	16050	16050	16050	0
194	20240522	162900	261929910	16050	16050	16050	16050	0
195	20240522	162800	261929910	16050	16050	16050	16050	0
196	20240522	162700	261929910	16050	16050	16050	16050	0
197	20240522	162600	261929910	16050	16050	16050	16050	0
198	20240522	162500	261929910	16050	16050	16050	16050	0
199	20240522	162400	261929910	16050	16050	16050	16050	0
200	20240522	162300	261929910	16050	16050	16050	16050	0
201	20240522	162200	261929910	16050	16050	16050	16050	0
202	20240522	162100	261929910	16050	16050	16050	16050	0
203	20240522	162000	261929910	16050	16050	16050	16050	0
204	20240522	161900	261929910	16050	16050	16050	16050	0
205	20240522	161800	261929910	16050	16050	16050	16050	0
206	20240522	161700	261929910	16050	16050	16050	16050	0
207	20240522	161600	261929910	16050	16050	16050	16050	0
208	20240522	161500	261929910	16050	16050	16050	16050	0
209	20240522	161400	261929910	16050	16050	16050	16050	0
210	20240522	161300	261929910	16050	16050	16050	16050	0
211	20240522	161200	261929910	16050	16050	16050	16050	0
212	20240522	161100	261929910	16050	16050	16050	16050	131
213	20240522	161000	261929910	16050	16050	16050	16050	0
214	20240522	160900	261929910	16050	16050	16050	16050	0
215	20240522	160800	261929910	16050	16050	16050	16050	0
216	20240522	160700	261929910	16050	16050	16050	16050	0
217	20240522	160600	261929910	16050	16050	16050	16050	0
218	20240522	160500	261929910	16050	16050	16050	16050	0
219	20240522	160400	261929910	16050	16050	16050	16050	0
220	20240522	160300	261929910	16050	16050	16050	16050	0
221	20240522	160200	261929910	16050	16050	16050	16050	0
222	20240522	160100	261929910	16050	16050	16050	16050	0
223	20240522	160000	261929910	16050	16050	16050	16050	0
224	20240522	155900	261929910	16050	16050	16050	16050	0
225	20240522	155800	261929910	16050	16050	16050	16050	0
226	20240522	155700	261929910	16050	16050	16050	16050	0
227	20240522	155600	261929910	16050	16050	16050	16050	0
228	20240522	155500	261929910	16050	16050	16050	16050	0
229	20240522	155400	261929910	16050	16050	16050	16050	0
230	20240522	155300	261929910	16050	16050	16050	16050	0
231	20240522	155200	261929910	16050	16050	16050	16050	0
232	20240522	155100	261929910	16050	16050	16050	16050	0
233	20240522	155000	261929910	16050	16050	16050	16050	0
234	20240522	154900	261929910	16050	16050	16050	16050	0
235	20240522	154800	261929910	16050	16050	16050	16050	0
236	20240522	154700	261929910	16050	16050	16050	16050	0
237	20240522	154600	261929910	16050	16050	16050	16050	0
238	20240522	154500	261929910	16050	16050	16050	16050	0
239	20240522	154400	261929910	16050	16050	16050	16050	0
240	20240522	154300	261929910	16050	16050	16050	16050	0
241	20240522	154200	261929910	16050	16050	16050	16050	0
242	20240522	154100	261929910	16050	16050	16050	16050	131
243	20240522	154000	261929910	16050	16050	16050	16050	0
244	20240522	153900	261929910	16050	16050	16050	16050	0
245	20240522	153800	261929910	16050	16050	16050	16050	0
246	20240522	153700	261929910	16050	16050	16050	16050	0
247	20240522	153600	261929910	16050	16050	16050	16050	0
248	20240522	153500	261929910	16050	16050	16050	16050	0
249	20240522	153400	261929910	16050	16050	16050	16050	0
250	20240522	153300	261929910	16050	16050	16050	16050	0
251	20240522	153200	261929910	16050	16050	16050	16050	0
252	20240522	153100	261929910	16050	16050	16050	16050	0
253	20240522	153000	261929910	16050	16050	16050	16050	131
254	20240522	152900	259827360	16040	16040	16040	16040	0
255	20240522	152800	259827360	16040	16040	16040	16040	0
256	20240522	152700	259827360	16040	16040	16040	16040	0
257	20240522	152600	259827360	16040	16040	16040	16040	0
258	20240522	152500	259827360	16040	16040	16040	16040	0
259	20240522	152400	259827360	16040	16040	16040	16040	0
260	20240522	152300	259827360	16040	16040	16040	16040	0
261	20240522	152200	259827360	16040	16040	16040	16040	0
262	20240522	152100	259827360	16040	16040	16040	16040	0
263	20240522	152000	259827360	16040	16040	16040	16040	0
264	20240522	151900	259827360	16040	16040	16040	16040	19
265	20240522	151800	259522600	16050	16050	16050	16050	0
266	20240522	151700	259522600	16050	16050	16050	16050	0
267	20240522	151600	259522600	16050	15950	16050	15950	25
268	20240522	151500	259121450	15960	15960	15960	15960	0
269	20240522	151400	259121450	15960	15960	15960	15960	0
270	20240522	151300	259121450	15960	16050	16050	15960	8
271	20240522	151200	258993650	16050	16050	16050	16050	0
272	20240522	151100	258993650	16050	16050	16050	16050	1
273	20240522	151000	258977600	16050	16050	16050	16050	1
274	20240522	150900	258961550	15960	15960	15960	15960	0
275	20240522	150800	258961550	15960	15960	15960	15960	5
276	20240522	150700	258881750	16000	16000	16000	16000	927
277	20240522	150600	244049750	16000	16000	16000	16000	0
278	20240522	150500	244049750	16000	16000	16000	16000	0
279	20240522	150400	244049750	16000	16000	16000	16000	10
280	20240522	150300	243889750	15960	15960	15960	15960	0
281	20240522	150200	243889750	15960	15960	15960	15960	0
282	20240522	150100	243889750	15960	15960	15960	15960	0
283	20240522	150000	243889750	15960	15960	15960	15960	1
284	20240522	145900	243873790	15960	15960	15960	15960	0
285	20240522	145800	243873790	15960	15960	15960	15960	0
286	20240522	145700	243873790	15960	15960	15960	15960	1
287	20240522	145600	243857830	16020	16020	16020	16020	0
288	20240522	145500	243857830	16020	15960	16020	15960	2
289	20240522	145400	243825850	16060	16060	16060	16060	0
290	20240522	145300	243825850	16060	16060	16060	16060	0
291	20240522	145200	243825850	16060	16060	16060	16060	0
292	20240522	145100	243825850	16060	16060	16060	16060	0
293	20240522	145000	243825850	16060	16060	16060	16060	0
294	20240522	144900	243825850	16060	16060	16060	16060	0
295	20240522	144800	243825850	16060	16060	16060	16060	0
296	20240522	144700	243825850	16060	16060	16060	16060	19
297	20240522	144600	243520710	16060	16010	16060	16010	200
298	20240522	144500	240308770	16060	16060	16060	16060	0
299	20240522	144400	240308770	16060	16060	16060	16060	0
300	20240522	144300	240308770	16060	16060	16060	16060	0
301	20240522	144200	240308770	16060	16060	16060	16060	0
302	20240522	144100	240308770	16060	16060	16060	16060	0
303	20240522	144000	240308770	16060	16060	16060	16060	4
304	20240522	143900	240244530	16060	16060	16060	16060	1
305	20240522	143800	240228470	16060	16060	16060	16060	0
306	20240522	143700	240228470	16060	16060	16060	16060	0
307	20240522	143600	240228470	16060	16060	16060	16060	4
308	20240522	143500	240164230	16070	15960	16070	15960	50
309	20240522	143400	239361190	15990	15990	15990	15990	9
310	20240522	143300	239217280	15970	15970	15970	15970	0
311	20240522	143200	239217280	15970	15970	15970	15970	0
312	20240522	143100	239217280	15970	15970	15970	15970	1
313	20240522	143000	239201310	15970	15970	15970	15970	0
314	20240522	142900	239201310	15970	15970	15970	15970	1
315	20240522	142800	239185340	15990	15990	15990	15990	0
316	20240522	142700	239185340	15990	15990	15990	15990	0
317	20240522	142600	239185340	15990	15990	15990	15990	0
318	20240522	142500	239185340	15990	15990	15990	15990	0
319	20240522	142400	239185340	15990	15990	15990	15990	0
320	20240522	142300	239185340	15990	15990	15990	15990	0
321	20240522	142200	239185340	15990	15990	15990	15990	0
322	20240522	142100	239185340	15990	15810	15990	15810	192
323	20240522	142000	236146730	16080	16080	16080	16080	0
324	20240522	141900	236146730	16080	16080	16080	16080	0
325	20240522	141800	236146730	16080	16090	16100	15790	162
326	20240522	141700	233567220	16090	15950	16100	15950	388
327	20240522	141600	227334880	15900	15900	15900	15900	0
328	20240522	141500	227334880	15900	15900	15900	15900	0
329	20240522	141400	227334880	15900	15900	15900	15900	0
330	20240522	141300	227334880	15900	15900	15900	15900	0
331	20240522	141200	227334880	15900	15900	15900	15900	0
332	20240522	141100	227334880	15900	15900	15900	15900	1
333	20240522	141000	227318980	15900	15900	15900	15900	1
334	20240522	140900	227303080	15950	15950	15950	15950	124
335	20240522	140800	225325280	15950	15950	15950	15950	4
336	20240522	140700	225261480	15900	15900	15900	15900	1
337	20240522	140600	225245580	15900	15900	15900	15900	10
338	20240522	140500	225086580	15950	15950	15950	15950	0
339	20240522	140400	225086580	15950	15950	15950	15950	0
340	20240522	140300	225086580	15950	15900	15950	15900	13
341	20240522	140200	224879280	16000	16000	16000	16000	0
342	20240522	140100	224879280	16000	16000	16000	16000	0
343	20240522	140000	224879280	16000	16000	16000	16000	0
344	20240522	135900	224879280	16000	16000	16000	16000	0
345	20240522	135800	224879280	16000	16000	16000	16000	0
346	20240522	135700	224879280	16000	16000	16000	16000	0
347	20240522	135600	224879280	16000	15980	16000	15980	164
348	20240522	135500	222255560	15990	15870	15990	15860	170
349	20240522	135400	219554890	16000	16000	16000	16000	0
350	20240522	135300	219554890	16000	16000	16000	16000	0
351	20240522	135200	219554890	16000	16000	16000	16000	0
352	20240522	135100	219554890	16000	15930	16000	15930	30
353	20240522	135000	219074960	16000	16000	16000	16000	0
354	20240522	134900	219074960	16000	16000	16000	16000	0
355	20240522	134800	219074960	16000	16000	16000	16000	0
356	20240522	134700	219074960	16000	16000	16000	16000	0
357	20240522	134600	219074960	16000	15970	16000	15970	10
358	20240522	134500	218915160	15990	15990	15990	15990	0
359	20240522	134400	218915160	15990	15990	15990	15990	0
360	20240522	134300	218915160	15990	15900	16060	15870	113
361	20240522	134200	217118200	16080	15960	16080	15860	257
362	20240522	134100	213026570	16000	16000	16000	16000	1098
363	20240522	134000	195458570	16000	16050	16050	16000	2020
364	20240522	133900	163137120	16050	16050	16050	16050	21
365	20240522	133800	162800070	16090	16090	16090	16090	18
366	20240522	133700	162510450	16090	16090	16090	16090	0
367	20240522	133600	162510450	16090	16100	16100	16090	169
368	20240522	133500	159790620	16100	16060	16100	16060	90
369	20240522	133400	158343650	16050	16050	16050	16050	0
370	20240522	133300	158343650	16050	16050	16050	16050	9
371	20240522	133200	158199200	16050	16050	16090	16010	176
372	20240522	133100	155375920	16050	16130	16140	16050	363
373	20240522	133000	149534230	16110	15970	16120	15970	1460
374	20240522	132900	126165710	15980	15970	15980	15970	27
375	20240522	132800	125734430	15990	15990	15990	15990	0
376	20240522	132700	125734430	15990	15990	15990	15990	25
377	20240522	132600	125334680	15950	15950	15950	15950	61
378	20240522	132500	124361730	15950	15940	15990	15930	686
379	20240522	132400	113414720	15940	15940	15940	15940	16
380	20240522	132300	113159680	15940	15930	15940	15930	153
381	20240522	132200	110722070	15900	15900	15900	15900	0
382	20240522	132100	110722070	15900	15900	15900	15900	20
383	20240522	132000	110404070	15930	15930	15930	15930	130
384	20240522	131900	108333170	15930	15930	15930	15930	21
385	20240522	131800	107998640	15930	15870	15930	15870	1135
386	20240522	131700	89949870	15870	15870	15870	15870	0
387	20240522	131600	89949870	15870	15870	15870	15870	0
388	20240522	131500	89949870	15870	15860	15870	15860	45
389	20240522	131400	89235910	15860	15860	15860	15860	0
390	20240522	131300	89235910	15860	15820	15860	15820	455
391	20240522	131200	82034780	15820	15820	15820	15820	0
392	20240522	131100	82034780	15820	15820	15820	15820	0
393	20240522	131000	82034780	15820	15820	15820	15820	0
394	20240522	130900	82034780	15820	15820	15820	15820	0
395	20240522	130800	82034780	15820	15820	15820	15820	0
396	20240522	130700	82034780	15820	15820	15820	15820	0
397	20240522	130600	82034780	15820	15780	15820	15780	2
398	20240522	130500	82003180	15820	15790	15820	15790	286
399	20240522	130400	77484130	15790	15770	15790	15770	86
400	20240522	130300	76126490	15740	15720	15740	15720	206
401	20240522	130200	72886350	15640	15640	15640	15640	0
402	20240522	130100	72886350	15640	15650	15650	15640	68
403	20240522	130000	71822700	15720	15720	15720	15720	1
404	20240522	125900	71806980	15720	15720	15720	15720	0
405	20240522	125800	71806980	15720	15720	15720	15720	0
406	20240522	125700	71806980	15720	15720	15720	15720	1
407	20240522	125600	71791260	15720	15720	15720	15720	0
408	20240522	125500	71791260	15720	15720	15720	15720	0
409	20240522	125400	71791260	15720	15720	15720	15720	0
410	20240522	125300	71791260	15720	15720	15720	15720	0
411	20240522	125200	71791260	15720	15720	15720	15720	0
412	20240522	125100	71791260	15720	15720	15720	15720	0
413	20240522	125000	71791260	15720	15720	15720	15720	1
414	20240522	124900	71775540	15640	15640	15640	15640	0
415	20240522	124800	71775540	15640	15640	15640	15640	0
416	20240522	124700	71775540	15640	15640	15640	15640	0
417	20240522	124600	71775540	15640	15640	15640	15640	0
418	20240522	124500	71775540	15640	15640	15640	15640	0
419	20240522	124400	71775540	15640	15640	15640	15640	0
420	20240522	124300	71775540	15640	15640	15640	15640	0
421	20240522	124200	71775540	15640	15640	15640	15640	0
422	20240522	124100	71775540	15640	15640	15640	15640	0
423	20240522	124000	71775540	15640	15640	15640	15640	0
424	20240522	123900	71775540	15640	15650	15650	15640	102
425	20240522	123800	70179630	15640	15640	15640	15640	0
426	20240522	123700	70179630	15640	15640	15640	15640	0
427	20240522	123600	70179630	15640	15640	15640	15640	99
428	20240522	123500	68631270	15640	15640	15640	15640	0
429	20240522	123400	68631270	15640	15640	15640	15640	0
430	20240522	123300	68631270	15640	15650	15650	15640	40
431	20240522	123200	68005410	15640	15640	15640	15640	0
432	20240522	123100	68005410	15640	15640	15640	15640	0
433	20240522	123000	68005410	15640	15640	15640	15640	0
434	20240522	122900	68005410	15640	15640	15640	15640	0
435	20240522	122800	68005410	15640	15640	15640	15640	0
436	20240522	122700	68005410	15640	15640	15640	15640	10
437	20240522	122600	67849010	15650	15650	15650	15650	0
438	20240522	122500	67849010	15650	15650	15650	15650	0
439	20240522	122400	67849010	15650	15650	15650	15650	0
440	20240522	122300	67849010	15650	15650	15650	15650	0
441	20240522	122200	67849010	15650	15650	15650	15650	0
442	20240522	122100	67849010	15650	15650	15650	15650	0
443	20240522	122000	67849010	15650	15650	15650	15650	0
444	20240522	121900	67849010	15650	15650	15650	15650	0
445	20240522	121800	67849010	15650	15650	15650	15650	0
446	20240522	121700	67849010	15650	15650	15650	15650	0
447	20240522	121600	67849010	15650	15650	15650	15650	0
448	20240522	121500	67849010	15650	15650	15650	15650	0
449	20240522	121400	67849010	15650	15650	15650	15650	0
450	20240522	121300	67849010	15650	15700	15700	15650	460
451	20240522	121200	60642970	15700	15700	15700	15700	0
452	20240522	121100	60642970	15700	15700	15700	15700	0
453	20240522	121000	60642970	15700	15700	15700	15700	0
454	20240522	120900	60642970	15700	15700	15700	15700	0
455	20240522	120800	60642970	15700	15700	15700	15700	0
456	20240522	120700	60642970	15700	15700	15700	15700	0
457	20240522	120600	60642970	15700	15700	15700	15700	0
458	20240522	120500	60642970	15700	15700	15700	15700	0
459	20240522	120400	60642970	15700	15700	15700	15700	0
460	20240522	120300	60642970	15700	15700	15700	15700	0
461	20240522	120200	60642970	15700	15700	15700	15700	40
462	20240522	120100	60014970	15730	15730	15730	15730	0
463	20240522	120000	60014970	15730	15730	15730	15730	0
464	20240522	115900	60014970	15730	15730	15730	15730	0
465	20240522	115800	60014970	15730	15730	15730	15730	0
466	20240522	115700	60014970	15730	15730	15730	15730	0
467	20240522	115600	60014970	15730	15730	15730	15730	0
468	20240522	115500	60014970	15730	15730	15730	15730	0
469	20240522	115400	60014970	15730	15730	15730	15730	123
470	20240522	115300	58080180	15730	15730	15730	15730	0
471	20240522	115200	58080180	15730	15730	15730	15730	0
472	20240522	115100	58080180	15730	15730	15730	15730	1
473	20240522	115000	58064450	15730	15730	15730	15730	0
474	20240522	114900	58064450	15730	15730	15730	15730	0
475	20240522	114800	58064450	15730	15730	15730	15730	0
476	20240522	114700	58064450	15730	15730	15730	15730	0
477	20240522	114600	58064450	15730	15730	15730	15730	0
478	20240522	114500	58064450	15730	15730	15730	15730	0
479	20240522	114400	58064450	15730	15730	15730	15730	0
480	20240522	114300	58064450	15730	15730	15730	15730	0
481	20240522	114200	58064450	15730	15730	15730	15730	0
482	20240522	114100	58064450	15730	15730	15730	15730	0
483	20240522	114000	58064450	15730	15730	15730	15730	0
484	20240522	113900	58064450	15730	15730	15730	15730	9
485	20240522	113800	57922880	15730	15730	15730	15730	0
486	20240522	113700	57922880	15730	15730	15730	15730	0
487	20240522	113600	57922880	15730	15730	15730	15730	0
488	20240522	113500	57922880	15730	15730	15730	15730	1
489	20240522	113400	57907150	15730	15730	15730	15730	0
490	20240522	113300	57907150	15730	15730	15730	15730	0
491	20240522	113200	57907150	15730	15730	15730	15730	0
492	20240522	113100	57907150	15730	15730	15730	15730	0
493	20240522	113000	57907150	15730	15730	15730	15730	0
494	20240522	112900	57907150	15730	15730	15730	15730	0
495	20240522	112800	57907150	15730	15730	15730	15730	0
496	20240522	112700	57907150	15730	15730	15730	15730	24
497	20240522	112600	57529630	15730	15730	15730	15730	0
498	20240522	112500	57529630	15730	15730	15730	15730	0
499	20240522	112400	57529630	15730	15730	15730	15730	0
500	20240522	112300	57529630	15730	15730	15730	15730	0
501	20240522	112200	57529630	15730	15730	15730	15730	0
502	20240522	112100	57529630	15730	15730	15730	15730	0
503	20240522	112000	57529630	15730	15730	15730	15730	0
504	20240522	111900	57529630	15730	15730	15730	15730	0
505	20240522	111800	57529630	15730	15730	15730	15730	7
506	20240522	111700	57419520	15790	15790	15790	15790	0
507	20240522	111600	57419520	15790	15790	15790	15790	0
508	20240522	111500	57419520	15790	15790	15790	15790	0
509	20240522	111400	57419520	15790	15790	15790	15790	0
510	20240522	111300	57419520	15790	15790	15790	15790	0
511	20240522	111200	57419520	15790	15790	15790	15790	0
512	20240522	111100	57419520	15790	15790	15790	15790	0
513	20240522	111000	57419520	15790	15790	15790	15790	0
514	20240522	110900	57419520	15790	15790	15790	15790	0
515	20240522	110800	57419520	15790	15790	15790	15790	0
516	20240522	110700	57419520	15790	15790	15790	15790	0
517	20240522	110600	57419520	15790	15730	15790	15730	11
518	20240522	110500	57246430	15730	15730	15730	15730	0
519	20240522	110400	57246430	15730	15730	15730	15730	0
520	20240522	110300	57246430	15730	15730	15730	15730	0
521	20240522	110200	57246430	15730	15730	15730	15730	0
522	20240522	110100	57246430	15730	15740	15740	15730	100
523	20240522	110000	55673080	15740	15740	15740	15740	1
524	20240522	105900	55657340	15740	15740	15740	15740	0
525	20240522	105800	55657340	15740	15740	15740	15740	0
526	20240522	105700	55657340	15740	15740	15740	15740	0
527	20240522	105600	55657340	15740	15740	15740	15740	8
528	20240522	105500	55531420	15740	15740	15740	15740	5
529	20240522	105400	55452720	15740	15750	15750	15740	59
530	20240522	105300	54523840	15780	15780	15780	15780	0
531	20240522	105200	54523840	15780	15780	15780	15780	28
532	20240522	105100	54082000	15780	15780	15780	15780	28
533	20240522	105000	53640160	15790	15780	15790	15780	4
534	20240522	104900	53577020	15800	15800	15800	15800	0
535	20240522	104800	53577020	15800	15800	15800	15800	0
536	20240522	104700	53577020	15800	15780	15800	15780	130
537	20240522	104600	51523240	15780	15780	15780	15780	0
538	20240522	104500	51523240	15780	15770	15780	15770	2
539	20240522	104400	51491690	15750	15750	15750	15750	0
540	20240522	104300	51491690	15750	15750	15750	15750	0
541	20240522	104200	51491690	15750	15750	15750	15750	0
542	20240522	104100	51491690	15750	15750	15750	15750	0
543	20240522	104000	51491690	15750	15750	15750	15750	0
544	20240522	103900	51491690	15750	15750	15750	15750	0
545	20240522	103800	51491690	15750	15750	15750	15750	0
546	20240522	103700	51491690	15750	15750	15750	15750	0
547	20240522	103600	51491690	15750	15750	15750	15750	0
548	20240522	103500	51491690	15750	15750	15750	15750	0
549	20240522	103400	51491690	15750	15750	15750	15750	0
550	20240522	103300	51491690	15750	15740	15750	15740	29
551	20240522	103200	51035130	15740	15740	15740	15740	0
552	20240522	103100	51035130	15740	15740	15740	15740	0
553	20240522	103000	51035130	15740	15750	15750	15740	57
554	20240522	102900	50137520	15740	15740	15740	15740	0
555	20240522	102800	50137520	15740	15740	15740	15740	0
556	20240522	102700	50137520	15740	15740	15740	15740	0
557	20240522	102600	50137520	15740	15740	15740	15740	3
558	20240522	102500	50090300	15800	15800	15800	15800	0
559	20240522	102400	50090300	15800	15800	15800	15800	0
560	20240522	102300	50090300	15800	15800	15800	15800	0
561	20240522	102200	50090300	15800	15800	15800	15800	0
562	20240522	102100	50090300	15800	15800	15800	15800	0
563	20240522	102000	50090300	15800	15800	15800	15800	0
564	20240522	101900	50090300	15800	15800	15800	15800	1
565	20240522	101800	50074500	15800	15800	15800	15800	0
566	20240522	101700	50074500	15800	15800	15800	15800	0
567	20240522	101600	50074500	15800	15770	15800	15770	110
568	20240522	101500	48339170	15770	15770	15770	15770	0
569	20240522	101400	48339170	15770	15770	15770	15770	0
570	20240522	101300	48339170	15770	15770	15770	15770	0
571	20240522	101200	48339170	15770	15770	15770	15770	0
572	20240522	101100	48339170	15770	15770	15770	15770	0
573	20240522	101000	48339170	15770	15770	15770	15770	0
574	20240522	100900	48339170	15770	15750	15770	15750	304
575	20240522	100800	43547170	15750	15730	15750	15730	63
576	20240522	100700	42555770	15730	15720	15730	15720	247
577	20240522	100600	38672820	15700	15700	15700	15700	50
578	20240522	100500	37887820	15720	15720	15720	15720	0
579	20240522	100400	37887820	15720	15720	15720	15720	6
580	20240522	100300	37793500	15720	15720	15720	15720	0
581	20240522	100200	37793500	15720	15720	15720	15720	0
582	20240522	100100	37793500	15720	15720	15720	15720	8
583	20240522	100000	37667740	15720	15720	15720	15720	0
584	20240522	095900	37667740	15720	15720	15720	15720	0
585	20240522	095800	37667740	15720	15720	15720	15720	1
586	20240522	095700	37652020	15720	15720	15720	15720	0
587	20240522	095600	37652020	15720	15720	15720	15720	1
588	20240522	095500	37636300	15730	15730	15730	15730	0
589	20240522	095400	37636300	15730	15730	15730	15730	1
590	20240522	095300	37620570	15650	15650	15650	15650	0
591	20240522	095200	37620570	15650	15650	15650	15650	0
592	20240522	095100	37620570	15650	15650	15650	15650	0
593	20240522	095000	37620570	15650	15650	15650	15650	0
594	20240522	094900	37620570	15650	15650	15650	15650	0
595	20240522	094800	37620570	15650	15650	15650	15650	0
596	20240522	094700	37620570	15650	15650	15650	15650	0
597	20240522	094600	37620570	15650	15650	15650	15650	0
598	20240522	094500	37620570	15650	15650	15650	15650	0
599	20240522	094400	37620570	15650	15650	15650	15650	0
600	20240522	094300	37620570	15650	15650	15650	15650	0
601	20240522	094200	37620570	15650	15650	15650	15650	0
602	20240522	094100	37620570	15650	15650	15650	15650	30
603	20240522	094000	37151070	15650	15650	15650	15650	0
604	20240522	093900	37151070	15650	15650	15650	15650	0
605	20240522	093800	37151070	15650	15650	15650	15650	0
606	20240522	093700	37151070	15650	15660	15660	15650	10
607	20240522	093600	36994540	15650	15650	15650	15650	0
608	20240522	093500	36994540	15650	15650	15650	15650	0
609	20240522	093400	36994540	15650	15700	15700	15640	53
610	20240522	093300	36162830	15720	15720	15720	15720	25
611	20240522	093200	35769830	15720	15720	15720	15720	10
612	20240522	093100	35612630	15770	15770	15770	15770	54
613	20240522	093000	34761050	15770	15770	15800	15770	118
614	20240522	092900	32898420	15770	15770	15770	15770	0
615	20240522	092800	32898420	15770	15770	15770	15770	18
616	20240522	092700	32614560	15770	15730	15770	15730	502
617	20240522	092600	24704230	15740	15660	15740	15660	281
618	20240522	092500	20296800	15660	15650	15660	15650	105
619	20240522	092400	18653450	15650	15650	15650	15650	0
620	20240522	092300	18653450	15650	15600	15650	15600	14
621	20240522	092200	18434850	15650	15650	15650	15650	1
622	20240522	092100	18419200	15650	15650	15650	15650	4
623	20240522	092000	18356600	15650	15650	15650	15650	26
624	20240522	091900	17949700	15650	15650	15650	15650	0
625	20240522	091800	17949700	15650	15540	15650	15500	449
626	20240522	091700	10979840	15530	15550	15550	15530	31
627	20240522	091600	10497990	15670	15670	15670	15670	0
628	20240522	091500	10497990	15670	15670	15670	15670	0
629	20240522	091400	10497990	15670	15670	15670	15670	0
630	20240522	091300	10497990	15670	15670	15670	15670	0
631	20240522	091200	10497990	15670	15670	15670	15670	0
632	20240522	091100	10497990	15670	15670	15670	15670	0
633	20240522	091000	10497990	15670	15670	15670	15670	0
634	20240522	090900	10497990	15670	15670	15670	15670	0
635	20240522	090800	10497990	15670	15670	15670	15670	0
636	20240522	090700	10497990	15670	15670	15670	15670	0
637	20240522	090600	10497990	15670	15670	15670	15670	0
638	20240522	090500	10497990	15670	15670	15670	15670	13
639	20240522	090400	10294280	15670	15670	15670	15670	15
640	20240522	090300	10059230	15670	15640	15670	15640	452
641	20240522	090200	2988240	15670	15670	15670	15670	3
642	20240522	090100	2941230	15650	15670	15670	15650	30
643	20240522	090000	2471150	15670	15640	15670	15640	158