KissMeData/007570/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	184900	309679210	13630	13630	13630	13630	199
3	20240521	184800	309679210	13630	13630	13630	13630	0
4	20240521	184700	309679210	13630	13630	13630	13630	0
5	20240521	184600	309679210	13630	13630	13630	13630	0
6	20240521	184500	309679210	13630	13630	13630	13630	0
7	20240521	184400	309679210	13630	13630	13630	13630	0
8	20240521	184300	309679210	13630	13630	13630	13630	0
9	20240521	184200	309679210	13630	13630	13630	13630	0
10	20240521	184100	309679210	13630	13630	13630	13630	0
11	20240521	184000	309679210	13630	13630	13630	13630	0
12	20240521	183900	309679210	13630	13630	13630	13630	0
13	20240521	183800	309679210	13630	13630	13630	13630	0
14	20240521	183700	309679210	13630	13630	13630	13630	0
15	20240521	183600	309679210	13630	13630	13630	13630	0
16	20240521	183500	309679210	13630	13630	13630	13630	0
17	20240521	183400	309679210	13630	13630	13630	13630	0
18	20240521	183300	309679210	13630	13630	13630	13630	0
19	20240521	183200	309679210	13630	13630	13630	13630	0
20	20240521	183100	309679210	13630	13630	13630	13630	0
21	20240521	183000	309679210	13630	13630	13630	13630	0
22	20240521	182900	309679210	13630	13630	13630	13630	0
23	20240521	182800	309679210	13630	13630	13630	13630	0
24	20240521	182700	309679210	13630	13630	13630	13630	0
25	20240521	182600	309679210	13630	13630	13630	13630	0
26	20240521	182500	309679210	13630	13630	13630	13630	0
27	20240521	182400	309679210	13630	13630	13630	13630	0
28	20240521	182300	309679210	13630	13630	13630	13630	0
29	20240521	182200	309679210	13630	13630	13630	13630	0
30	20240521	182100	309679210	13630	13630	13630	13630	0
31	20240521	182000	309679210	13630	13630	13630	13630	0
32	20240521	181900	309679210	13630	13630	13630	13630	199
33	20240521	181800	309679210	13630	13630	13630	13630	0
34	20240521	181700	309679210	13630	13630	13630	13630	0
35	20240521	181600	309679210	13630	13630	13630	13630	0
36	20240521	181500	309679210	13630	13630	13630	13630	0
37	20240521	181400	309679210	13630	13630	13630	13630	0
38	20240521	181300	309679210	13630	13630	13630	13630	0
39	20240521	181200	309679210	13630	13630	13630	13630	0
40	20240521	181100	309679210	13630	13630	13630	13630	0
41	20240521	181000	309679210	13630	13630	13630	13630	0
42	20240521	180900	309679210	13630	13630	13630	13630	0
43	20240521	180800	309679210	13630	13630	13630	13630	0
44	20240521	180700	309679210	13630	13630	13630	13630	0
45	20240521	180600	309679210	13630	13630	13630	13630	0
46	20240521	180500	309679210	13630	13630	13630	13630	0
47	20240521	180400	309679210	13630	13630	13630	13630	0
48	20240521	180300	309679210	13630	13630	13630	13630	0
49	20240521	180200	309679210	13630	13630	13630	13630	0
50	20240521	180100	309679210	13630	13630	13630	13630	0
51	20240521	180000	309679210	13630	13630	13630	13630	0
52	20240521	175900	309679210	13630	13630	13630	13630	0
53	20240521	175800	309679210	13630	13630	13630	13630	0
54	20240521	175700	309679210	13630	13630	13630	13630	0
55	20240521	175600	309679210	13630	13630	13630	13630	0
56	20240521	175500	309679210	13630	13630	13630	13630	0
57	20240521	175400	309679210	13630	13630	13630	13630	0
58	20240521	175300	309679210	13630	13630	13630	13630	0
59	20240521	175200	309679210	13630	13630	13630	13630	0
60	20240521	175100	309679210	13630	13630	13630	13630	0
61	20240521	175000	309679210	13630	13630	13630	13630	0
62	20240521	174900	309679210	13630	13630	13630	13630	199
63	20240521	174800	309679210	13630	13630	13630	13630	0
64	20240521	174700	309679210	13630	13630	13630	13630	0
65	20240521	174600	309679210	13630	13630	13630	13630	0
66	20240521	174500	309679210	13630	13630	13630	13630	0
67	20240521	174400	309679210	13630	13630	13630	13630	0
68	20240521	174300	309679210	13630	13630	13630	13630	0
69	20240521	174200	309679210	13630	13630	13630	13630	0
70	20240521	174100	309679210	13630	13630	13630	13630	0
71	20240521	174000	309679210	13630	13630	13630	13630	0
72	20240521	173900	309679210	13630	13630	13630	13630	0
73	20240521	173800	309679210	13630	13630	13630	13630	0
74	20240521	173700	309679210	13630	13630	13630	13630	0
75	20240521	173600	309679210	13630	13630	13630	13630	0
76	20240521	173500	309679210	13630	13630	13630	13630	0
77	20240521	173400	309679210	13630	13630	13630	13630	0
78	20240521	173300	309679210	13630	13630	13630	13630	0
79	20240521	173200	309679210	13630	13630	13630	13630	0
80	20240521	173100	309679210	13630	13630	13630	13630	0
81	20240521	173000	309679210	13630	13630	13630	13630	0
82	20240521	172900	309679210	13630	13630	13630	13630	0
83	20240521	172800	309679210	13630	13630	13630	13630	0
84	20240521	172700	309679210	13630	13630	13630	13630	0
85	20240521	172600	309679210	13630	13630	13630	13630	0
86	20240521	172500	309679210	13630	13630	13630	13630	0
87	20240521	172400	309679210	13630	13630	13630	13630	0
88	20240521	172300	309679210	13630	13630	13630	13630	0
89	20240521	172200	309679210	13630	13630	13630	13630	0
90	20240521	172100	309679210	13630	13630	13630	13630	0
91	20240521	172000	309679210	13630	13630	13630	13630	0
92	20240521	171900	309679210	13630	13630	13630	13630	199
93	20240521	171800	309679210	13630	13630	13630	13630	0
94	20240521	171700	309679210	13630	13630	13630	13630	0
95	20240521	171600	309679210	13630	13630	13630	13630	0
96	20240521	171500	309679210	13630	13630	13630	13630	0
97	20240521	171400	309679210	13630	13630	13630	13630	0
98	20240521	171300	309679210	13630	13630	13630	13630	0
99	20240521	171200	309679210	13630	13630	13630	13630	0
100	20240521	171100	309679210	13630	13630	13630	13630	0
101	20240521	171000	309679210	13630	13630	13630	13630	0
102	20240521	170900	309679210	13630	13630	13630	13630	0
103	20240521	170800	309679210	13630	13630	13630	13630	0
104	20240521	170700	309679210	13630	13630	13630	13630	0
105	20240521	170600	309679210	13630	13630	13630	13630	0
106	20240521	170500	309679210	13630	13630	13630	13630	0
107	20240521	170400	309679210	13630	13630	13630	13630	0
108	20240521	170300	309679210	13630	13630	13630	13630	0
109	20240521	170200	309679210	13630	13630	13630	13630	0
110	20240521	170100	309679210	13630	13630	13630	13630	0
111	20240521	170000	309679210	13630	13630	13630	13630	0
112	20240521	165900	309679210	13630	13630	13630	13630	0
113	20240521	165800	309679210	13630	13630	13630	13630	0
114	20240521	165700	309679210	13630	13630	13630	13630	0
115	20240521	165600	309679210	13630	13630	13630	13630	0
116	20240521	165500	309679210	13630	13630	13630	13630	0
117	20240521	165400	309679210	13630	13630	13630	13630	0
118	20240521	165300	309679210	13630	13630	13630	13630	0
119	20240521	165200	309679210	13630	13630	13630	13630	0
120	20240521	165100	309679210	13630	13630	13630	13630	0
121	20240521	165000	309679210	13630	13630	13630	13630	0
122	20240521	164900	309679210	13630	13630	13630	13630	199
123	20240521	164800	309679210	13630	13630	13630	13630	0
124	20240521	164700	309679210	13630	13630	13630	13630	0
125	20240521	164600	309679210	13630	13630	13630	13630	0
126	20240521	164500	309679210	13630	13630	13630	13630	0
127	20240521	164400	309679210	13630	13630	13630	13630	0
128	20240521	164300	309679210	13630	13630	13630	13630	0
129	20240521	164200	309679210	13630	13630	13630	13630	0
130	20240521	164100	309679210	13630	13630	13630	13630	0
131	20240521	164000	309679210	13630	13630	13630	13630	0
132	20240521	163900	309679210	13630	13630	13630	13630	0
133	20240521	163800	309679210	13630	13630	13630	13630	0
134	20240521	163700	309679210	13630	13630	13630	13630	0
135	20240521	163600	309679210	13630	13630	13630	13630	0
136	20240521	163500	309679210	13630	13630	13630	13630	0
137	20240521	163400	309679210	13630	13630	13630	13630	0
138	20240521	163300	309679210	13630	13630	13630	13630	0
139	20240521	163200	309679210	13630	13630	13630	13630	0
140	20240521	163100	309679210	13630	13630	13630	13630	0
141	20240521	163000	309679210	13630	13630	13630	13630	0
142	20240521	162900	309679210	13630	13630	13630	13630	0
143	20240521	162800	309679210	13630	13630	13630	13630	0
144	20240521	162700	309679210	13630	13630	13630	13630	0
145	20240521	162600	309679210	13630	13630	13630	13630	0
146	20240521	162500	309679210	13630	13630	13630	13630	0
147	20240521	162400	309679210	13630	13630	13630	13630	0
148	20240521	162300	309679210	13630	13630	13630	13630	0
149	20240521	162200	309679210	13630	13630	13630	13630	0
150	20240521	162100	309679210	13630	13630	13630	13630	0
151	20240521	162000	309679210	13630	13630	13630	13630	0
152	20240521	161900	309679210	13630	13630	13630	13630	199
153	20240521	161800	309679210	13630	13630	13630	13630	0
154	20240521	161700	309679210	13630	13630	13630	13630	0
155	20240521	161600	309679210	13630	13630	13630	13630	0
156	20240521	161500	309679210	13630	13630	13630	13630	0
157	20240521	161400	309679210	13630	13630	13630	13630	0
158	20240521	161300	309679210	13630	13630	13630	13630	0
159	20240521	161200	309679210	13630	13630	13630	13630	0
160	20240521	161100	309679210	13630	13630	13630	13630	0
161	20240521	161000	309679210	13630	13630	13630	13630	0
162	20240521	160900	309679210	13630	13630	13630	13630	0
163	20240521	160800	309679210	13630	13630	13630	13630	0
164	20240521	160700	309679210	13630	13630	13630	13630	0
165	20240521	160600	309679210	13630	13630	13630	13630	0
166	20240521	160500	309679210	13630	13630	13630	13630	0
167	20240521	160400	309679210	13630	13630	13630	13630	0
168	20240521	160300	309679210	13630	13630	13630	13630	0
169	20240521	160200	309679210	13630	13630	13630	13630	0
170	20240521	160100	309679210	13630	13630	13630	13630	0
171	20240521	160000	309679210	13630	13630	13630	13630	0
172	20240521	155900	309679210	13630	13630	13630	13630	0
173	20240521	155800	309679210	13630	13630	13630	13630	0
174	20240521	155700	309679210	13630	13630	13630	13630	0
175	20240521	155600	309679210	13630	13630	13630	13630	0
176	20240521	155500	309679210	13630	13630	13630	13630	0
177	20240521	155400	309679210	13630	13630	13630	13630	0
178	20240521	155300	309679210	13630	13630	13630	13630	0
179	20240521	155200	309679210	13630	13630	13630	13630	0
180	20240521	155100	309679210	13630	13630	13630	13630	0
181	20240521	155000	309679210	13630	13630	13630	13630	0
182	20240521	154900	309679210	13630	13630	13630	13630	199
183	20240521	154800	309679210	13630	13630	13630	13630	0
184	20240521	154700	309679210	13630	13630	13630	13630	0
185	20240521	154600	309679210	13630	13630	13630	13630	0
186	20240521	154500	309679210	13630	13630	13630	13630	0
187	20240521	154400	309679210	13630	13630	13630	13630	0
188	20240521	154300	309679210	13630	13630	13630	13630	0
189	20240521	154200	309679210	13630	13630	13630	13630	0
190	20240521	154100	309679210	13630	13630	13630	13630	0
191	20240521	154000	309679210	13630	13630	13630	13630	0
192	20240521	153900	309679210	13630	13630	13630	13630	0
193	20240521	153800	309679210	13630	13630	13630	13630	0
194	20240521	153700	309679210	13630	13630	13630	13630	0
195	20240521	153600	309679210	13630	13630	13630	13630	0
196	20240521	153500	309679210	13630	13630	13630	13630	0
197	20240521	153400	309679210	13630	13630	13630	13630	0
198	20240521	153300	309679210	13630	13630	13630	13630	0
199	20240521	153200	309679210	13630	13630	13630	13630	0
200	20240521	153100	309679210	13630	13630	13630	13630	0
201	20240521	153000	309679210	13630	13630	13630	13630	199
202	20240521	152900	306966840	13630	13630	13630	13630	0
203	20240521	152800	306966840	13630	13630	13630	13630	0
204	20240521	152700	306966840	13630	13630	13630	13630	0
205	20240521	152600	306966840	13630	13630	13630	13630	0
206	20240521	152500	306966840	13630	13630	13630	13630	0
207	20240521	152400	306966840	13630	13630	13630	13630	0
208	20240521	152300	306966840	13630	13630	13630	13630	0
209	20240521	152200	306966840	13630	13630	13630	13630	0
210	20240521	152100	306966840	13630	13630	13630	13630	0
211	20240521	152000	306966840	13630	13630	13630	13630	0
212	20240521	151900	306966840	13630	13630	13630	13630	18
213	20240521	151800	306721500	13640	13630	13640	13630	59
214	20240521	151700	305917320	13640	13640	13640	13640	36
215	20240521	151600	305426280	13640	13630	13640	13630	2
216	20240521	151500	305399010	13620	13620	13620	13620	0
217	20240521	151400	305399010	13620	13630	13630	13620	616
218	20240521	151300	297008650	13630	13620	13630	13620	176
219	20240521	151200	294610230	13620	13620	13620	13620	0
220	20240521	151100	294610230	13620	13620	13620	13620	43
221	20240521	151000	294024570	13630	13630	13630	13630	7
222	20240521	150900	293929160	13640	13640	13640	13640	0
223	20240521	150800	293929160	13640	13640	13640	13640	1
224	20240521	150700	293915520	13630	13630	13630	13630	0
225	20240521	150600	293915520	13630	13630	13630	13630	0
226	20240521	150500	293915520	13630	13630	13630	13630	0
227	20240521	150400	293915520	13630	13630	13630	13630	0
228	20240521	150300	293915520	13630	13630	13630	13630	0
229	20240521	150200	293915520	13630	13630	13630	13630	1
230	20240521	150100	293901890	13630	13630	13630	13630	36
231	20240521	150000	293411210	13630	13630	13630	13630	0
232	20240521	145900	293411210	13630	13630	13630	13630	0
233	20240521	145800	293411210	13630	13630	13630	13630	0
234	20240521	145700	293411210	13630	13630	13630	13630	0
235	20240521	145600	293411210	13630	13630	13630	13630	5
236	20240521	145500	293343060	13630	13630	13630	13630	0
237	20240521	145400	293343060	13630	13630	13630	13630	0
238	20240521	145300	293343060	13630	13630	13630	13630	100
239	20240521	145200	291980060	13620	13620	13620	13620	51
240	20240521	145100	291285440	13620	13620	13620	13620	0
241	20240521	145000	291285440	13620	13620	13620	13620	4
242	20240521	144900	291230960	13620	13620	13620	13620	0
243	20240521	144800	291230960	13620	13620	13620	13620	0
244	20240521	144700	291230960	13620	13620	13620	13620	4
245	20240521	144600	291176480	13620	13620	13620	13620	46
246	20240521	144500	290549960	13620	13620	13620	13620	4
247	20240521	144400	290495480	13630	13630	13630	13630	10
248	20240521	144300	290359180	13630	13620	13630	13620	6
249	20240521	144200	290277450	13630	13630	13630	13630	8
250	20240521	144100	290168410	13630	13630	13630	13630	71
251	20240521	144000	289200680	13630	13630	13630	13630	4
252	20240521	143900	289146160	13630	13630	13630	13630	0
253	20240521	143800	289146160	13630	13630	13630	13630	0
254	20240521	143700	289146160	13630	13630	13630	13630	4
255	20240521	143600	289091640	13630	13630	13630	13630	0
256	20240521	143500	289091640	13630	13630	13630	13630	3
257	20240521	143400	289050750	13630	13630	13630	13630	50
258	20240521	143300	288369250	13640	13640	13640	13640	0
259	20240521	143200	288369250	13640	13640	13640	13640	0
260	20240521	143100	288369250	13640	13640	13640	13640	0
261	20240521	143000	288369250	13640	13640	13640	13640	0
262	20240521	142900	288369250	13640	13640	13640	13640	7
263	20240521	142800	288273770	13650	13650	13650	13650	0
264	20240521	142700	288273770	13650	13650	13650	13650	0
265	20240521	142600	288273770	13650	13650	13650	13650	0
266	20240521	142500	288273770	13650	13650	13650	13650	0
267	20240521	142400	288273770	13650	13650	13650	13650	0
268	20240521	142300	288273770	13650	13650	13650	13650	0
269	20240521	142200	288273770	13650	13650	13650	13650	0
270	20240521	142100	288273770	13650	13650	13650	13650	10
271	20240521	142000	288137270	13640	13640	13640	13640	20
272	20240521	141900	287864470	13640	13640	13640	13640	0
273	20240521	141800	287864470	13640	13640	13640	13640	0
274	20240521	141700	287864470	13640	13640	13640	13640	0
275	20240521	141600	287864470	13640	13640	13640	13640	5
276	20240521	141500	287796270	13640	13630	13640	13630	82
277	20240521	141400	286678600	13620	13620	13620	13620	4
278	20240521	141300	286624120	13620	13620	13620	13620	0
279	20240521	141200	286624120	13620	13620	13620	13620	0
280	20240521	141100	286624120	13620	13620	13620	13620	4
281	20240521	141000	286569640	13620	13620	13620	13620	0
282	20240521	140900	286569640	13620	13620	13620	13620	0
283	20240521	140800	286569640	13620	13620	13620	13620	3
284	20240521	140700	286528780	13620	13620	13620	13620	35
285	20240521	140600	286052080	13610	13620	13620	13610	1049
286	20240521	140500	271769390	13630	13630	13630	13630	0
287	20240521	140400	271769390	13630	13630	13630	13630	0
288	20240521	140300	271769390	13630	13630	13630	13630	0
289	20240521	140200	271769390	13630	13630	13630	13630	0
290	20240521	140100	271769390	13630	13630	13630	13630	0
291	20240521	140000	271769390	13630	13630	13630	13630	50
292	20240521	135900	271087890	13640	13640	13640	13640	0
293	20240521	135800	271087890	13640	13640	13640	13640	0
294	20240521	135700	271087890	13640	13640	13640	13640	0
295	20240521	135600	271087890	13640	13640	13640	13640	0
296	20240521	135500	271087890	13640	13640	13640	13640	0
297	20240521	135400	271087890	13640	13640	13640	13640	0
298	20240521	135300	271087890	13640	13640	13640	13640	0
299	20240521	135200	271087890	13640	13640	13640	13620	8
300	20240521	135100	270978890	13610	13610	13610	13610	0
301	20240521	135000	270978890	13610	13610	13610	13610	0
302	20240521	134900	270978890	13610	13610	13610	13610	0
303	20240521	134800	270978890	13610	13630	13630	13610	4738
304	20240521	134700	206473080	13630	13630	13630	13630	417
305	20240521	134600	200789370	13630	13630	13630	13630	3
306	20240521	134500	200748480	13640	13640	13640	13640	0
307	20240521	134400	200748480	13640	13640	13640	13640	0
308	20240521	134300	200748480	13640	13640	13640	13640	10
309	20240521	134200	200612080	13640	13640	13640	13640	4
310	20240521	134100	200557520	13640	13640	13640	13640	0
311	20240521	134000	200557520	13640	13640	13640	13640	6
312	20240521	133900	200475680	13640	13640	13640	13640	0
313	20240521	133800	200475680	13640	13640	13640	13640	0
314	20240521	133700	200475680	13640	13640	13640	13640	0
315	20240521	133600	200475680	13640	13640	13640	13640	0
316	20240521	133500	200475680	13640	13640	13640	13640	0
317	20240521	133400	200475680	13640	13640	13640	13640	0
318	20240521	133300	200475680	13640	13640	13640	13640	1
319	20240521	133200	200462040	13650	13650	13650	13650	0
320	20240521	133100	200462040	13650	13650	13650	13650	14
321	20240521	133000	200270940	13660	13660	13660	13660	0
322	20240521	132900	200270940	13660	13660	13660	13660	0
323	20240521	132800	200270940	13660	13650	13660	13650	111
324	20240521	132700	198755780	13660	13660	13660	13660	0
325	20240521	132600	198755780	13660	13660	13660	13660	0
326	20240521	132500	198755780	13660	13660	13660	13660	0
327	20240521	132400	198755780	13660	13660	13660	13660	0
328	20240521	132300	198755780	13660	13660	13660	13660	0
329	20240521	132200	198755780	13660	13660	13660	13660	0
330	20240521	132100	198755780	13660	13660	13660	13660	0
331	20240521	132000	198755780	13660	13660	13660	13660	0
332	20240521	131900	198755780	13660	13660	13660	13660	0
333	20240521	131800	198755780	13660	13640	13660	13640	291
334	20240521	131700	194780800	13650	13650	13650	13640	60
335	20240521	131600	193961890	13660	13660	13660	13660	0
336	20240521	131500	193961890	13660	13660	13660	13660	0
337	20240521	131400	193961890	13660	13660	13660	13660	0
338	20240521	131300	193961890	13660	13650	13660	13650	9
339	20240521	131200	193839030	13650	13650	13650	13650	100
340	20240521	131100	192474030	13660	13660	13660	13660	0
341	20240521	131000	192474030	13660	13660	13660	13660	1
342	20240521	130900	192460370	13650	13650	13650	13650	18
343	20240521	130800	192214670	13650	13650	13650	13650	0
344	20240521	130700	192214670	13650	13650	13650	13650	0
345	20240521	130600	192214670	13650	13640	13650	13640	2
346	20240521	130500	192187380	13650	13640	13650	13640	53
347	20240521	130400	191464440	13630	13630	13630	13630	4
348	20240521	130300	191409920	13630	13630	13630	13630	202
349	20240521	130200	188656660	13630	13630	13630	13630	0
350	20240521	130100	188656660	13630	13630	13630	13630	0
351	20240521	130000	188656660	13630	13630	13630	13630	76
352	20240521	125900	187620780	13640	13640	13640	13640	0
353	20240521	125800	187620780	13640	13640	13640	13640	0
354	20240521	125700	187620780	13640	13640	13640	13640	0
355	20240521	125600	187620780	13640	13640	13640	13640	0
356	20240521	125500	187620780	13640	13640	13640	13640	0
357	20240521	125400	187620780	13640	13640	13640	13640	0
358	20240521	125300	187620780	13640	13640	13640	13640	0
359	20240521	125200	187620780	13640	13640	13650	13640	4
360	20240521	125100	187566200	13630	13630	13630	13630	8
361	20240521	125000	187457160	13630	13630	13630	13630	0
362	20240521	124900	187457160	13630	13630	13630	13630	60
363	20240521	124800	186639360	13630	13630	13630	13630	0
364	20240521	124700	186639360	13630	13630	13630	13630	150
365	20240521	124600	184594860	13630	13630	13630	13630	0
366	20240521	124500	184594860	13630	13630	13630	13630	0
367	20240521	124400	184594860	13630	13630	13630	13630	100
368	20240521	124300	183231860	13630	13630	13630	13630	1
369	20240521	124200	183218230	13630	13630	13630	13630	0
370	20240521	124100	183218230	13630	13630	13630	13630	1
371	20240521	124000	183204600	13630	13630	13630	13630	0
372	20240521	123900	183204600	13630	13630	13630	13630	31
373	20240521	123800	182782070	13630	13630	13630	13630	0
374	20240521	123700	182782070	13630	13630	13630	13630	0
375	20240521	123600	182782070	13630	13630	13630	13630	0
376	20240521	123500	182782070	13630	13630	13630	13630	0
377	20240521	123400	182782070	13630	13630	13630	13630	0
378	20240521	123300	182782070	13630	13630	13630	13630	0
379	20240521	123200	182782070	13630	13630	13630	13630	1
380	20240521	123100	182768440	13610	13610	13610	13610	0
381	20240521	123000	182768440	13610	13610	13610	13610	0
382	20240521	122900	182768440	13610	13610	13610	13610	220
383	20240521	122800	179774240	13610	13610	13610	13610	199
384	20240521	122700	177065850	13610	13630	13630	13610	5
385	20240521	122600	176997780	13600	13600	13600	13600	0
386	20240521	122500	176997780	13600	13600	13600	13600	0
387	20240521	122400	176997780	13600	13600	13600	13600	0
388	20240521	122300	176997780	13600	13620	13620	13600	1506
389	20240521	122200	156502810	13630	13630	13630	13630	0
390	20240521	122100	156502810	13630	13630	13630	13630	0
391	20240521	122000	156502810	13630	13630	13630	13630	8
392	20240521	121900	156393770	13610	13630	13630	13610	48
393	20240521	121800	155740470	13610	13610	13610	13610	4
394	20240521	121700	155686030	13620	13620	13620	13620	5
395	20240521	121600	155617930	13610	13610	13610	13610	0
396	20240521	121500	155617930	13610	13610	13610	13610	0
397	20240521	121400	155617930	13610	13630	13630	13610	9
398	20240521	121300	155495340	13610	13610	13610	13610	6
399	20240521	121200	155413680	13620	13620	13620	13620	0
400	20240521	121100	155413680	13620	13620	13620	13610	974
401	20240521	121000	142152200	13620	13620	13620	13620	4
402	20240521	120900	142097720	13620	13620	13620	13620	0
403	20240521	120800	142097720	13620	13620	13620	13620	68
404	20240521	120700	141171560	13630	13630	13630	13630	0
405	20240521	120600	141171560	13630	13620	13630	13620	15
406	20240521	120500	140967140	13620	13620	13620	13620	0
407	20240521	120400	140967140	13620	13620	13620	13620	0
408	20240521	120300	140967140	13620	13630	13630	13620	50
409	20240521	120200	140286130	13630	13630	13630	13630	0
410	20240521	120100	140286130	13630	13630	13630	13630	0
411	20240521	120000	140286130	13630	13630	13630	13630	0
412	20240521	115900	140286130	13630	13630	13630	13630	0
413	20240521	115800	140286130	13630	13630	13630	13630	2
414	20240521	115700	140258870	13620	13620	13620	13620	0
415	20240521	115600	140258870	13620	13620	13620	13620	3
416	20240521	115500	140218010	13620	13620	13620	13620	49
417	20240521	115400	139550630	13630	13630	13630	13630	2
418	20240521	115300	139523370	13630	13630	13630	13630	6
419	20240521	115200	139441590	13640	13640	13640	13640	0
420	20240521	115100	139441590	13640	13640	13640	13640	0
421	20240521	115000	139441590	13640	13640	13640	13640	1
422	20240521	114900	139427950	13630	13630	13630	13630	48
423	20240521	114800	138773710	13640	13640	13640	13640	0
424	20240521	114700	138773710	13640	13640	13640	13640	1
425	20240521	114600	138760070	13640	13640	13640	13640	1
426	20240521	114500	138746430	13640	13640	13640	13640	0
427	20240521	114400	138746430	13640	13640	13640	13640	0
428	20240521	114300	138746430	13640	13640	13640	13640	0
429	20240521	114200	138746430	13640	13640	13640	13640	2
430	20240521	114100	138719150	13630	13630	13630	13630	0
431	20240521	114000	138719150	13630	13630	13630	13630	0
432	20240521	113900	138719150	13630	13630	13630	13630	0
433	20240521	113800	138719150	13630	13630	13630	13630	0
434	20240521	113700	138719150	13630	13630	13630	13630	0
435	20240521	113600	138719150	13630	13630	13630	13630	120
436	20240521	113500	137083550	13630	13630	13630	13630	11
437	20240521	113400	136933620	13620	13630	13630	13620	9
438	20240521	113300	136810990	13620	13620	13620	13620	15
439	20240521	113200	136606690	13620	13620	13620	13620	50
440	20240521	113100	135925690	13630	13630	13630	13630	33
441	20240521	113000	135475900	13630	13630	13630	13630	4
442	20240521	112900	135421380	13630	13630	13630	13630	0
443	20240521	112800	135421380	13630	13630	13630	13630	40
444	20240521	112700	134876180	13630	13630	13630	13630	125
445	20240521	112600	133172430	13630	13630	13630	13630	0
446	20240521	112500	133172430	13630	13630	13630	13630	0
447	20240521	112400	133172430	13630	13630	13630	13630	0
448	20240521	112300	133172430	13630	13630	13630	13630	49
449	20240521	112200	132504560	13640	13640	13640	13640	10
450	20240521	112100	132368160	13640	13640	13640	13640	0
451	20240521	112000	132368160	13640	13640	13640	13640	1
452	20240521	111900	132354520	13640	13630	13640	13630	17
453	20240521	111800	132122670	13640	13640	13640	13640	0
454	20240521	111700	132122670	13640	13640	13640	13640	0
455	20240521	111600	132122670	13640	13640	13640	13640	21
456	20240521	111500	131836230	13660	13660	13660	13660	3
457	20240521	111400	131795250	13670	13670	13670	13670	0
458	20240521	111300	131795250	13670	13670	13670	13670	1
459	20240521	111200	131781580	13670	13670	13670	13670	0
460	20240521	111100	131781580	13670	13670	13670	13670	0
461	20240521	111000	131781580	13670	13670	13670	13670	0
462	20240521	110900	131781580	13670	13670	13670	13670	0
463	20240521	110800	131781580	13670	13670	13670	13670	0
464	20240521	110700	131781580	13670	13650	13670	13630	884
465	20240521	110600	119720840	13650	13650	13650	13650	0
466	20240521	110500	119720840	13650	13650	13650	13650	0
467	20240521	110400	119720840	13650	13650	13650	13650	4
468	20240521	110300	119666240	13650	13650	13650	13650	60
469	20240521	110200	118847240	13650	13650	13650	13650	0
470	20240521	110100	118847240	13650	13650	13650	13650	4
471	20240521	110000	118792640	13650	13650	13650	13650	0
472	20240521	105900	118792640	13650	13650	13650	13650	0
473	20240521	105800	118792640	13650	13650	13650	13650	34
474	20240521	105700	118328540	13650	13650	13650	13650	49
475	20240521	105600	117659690	13650	13650	13650	13650	3
476	20240521	105500	117618740	13650	13650	13650	13650	1
477	20240521	105400	117605090	13650	13650	13650	13650	0
478	20240521	105300	117605090	13650	13650	13650	13650	0
479	20240521	105200	117605090	13650	13650	13650	13650	0
480	20240521	105100	117605090	13650	13650	13650	13650	40
481	20240521	105000	117059090	13660	13660	13660	13660	10
482	20240521	104900	116922490	13660	13660	13660	13660	2
483	20240521	104800	116895170	13660	13660	13660	13660	12
484	20240521	104700	116731250	13660	13660	13660	13660	4
485	20240521	104600	116676610	13650	13650	13650	13650	0
486	20240521	104500	116676610	13650	13650	13650	13650	0
487	20240521	104400	116676610	13650	13650	13650	13650	0
488	20240521	104300	116676610	13650	13650	13650	13650	0
489	20240521	104200	116676610	13650	13650	13650	13650	0
490	20240521	104100	116676610	13650	13650	13650	13650	0
491	20240521	104000	116676610	13650	13650	13650	13650	150
492	20240521	103900	114629110	13660	13650	13660	13650	97
493	20240521	103800	113304560	13660	13660	13660	13660	40
494	20240521	103700	112758160	13650	13650	13650	13650	0
495	20240521	103600	112758160	13650	13650	13650	13650	0
496	20240521	103500	112758160	13650	13650	13650	13650	0
497	20240521	103400	112758160	13650	13650	13650	13650	0
498	20240521	103300	112758160	13650	13650	13650	13650	0
499	20240521	103200	112758160	13650	13650	13650	13650	0
500	20240521	103100	112758160	13650	13650	13650	13650	0
501	20240521	103000	112758160	13650	13660	13660	13650	31
502	20240521	102900	112334710	13670	13660	13670	13650	241
503	20240521	102800	109044360	13660	13660	13660	13660	0
504	20240521	102700	109044360	13660	13660	13660	13660	1
505	20240521	102600	109030700	13660	13660	13660	13660	40
506	20240521	102500	108484300	13670	13670	13670	13670	0
507	20240521	102400	108484300	13670	13670	13670	13670	0
508	20240521	102300	108484300	13670	13670	13670	13670	0
509	20240521	102200	108484300	13670	13670	13670	13670	0
510	20240521	102100	108484300	13670	13670	13670	13670	10
511	20240521	102000	108347600	13660	13660	13660	13660	50
512	20240521	101900	107664600	13660	13660	13660	13660	0
513	20240521	101800	107664600	13660	13660	13660	13660	0
514	20240521	101700	107664600	13660	13660	13660	13660	100
515	20240521	101600	106298600	13660	13660	13660	13660	0
516	20240521	101500	106298600	13660	13660	13660	13660	0
517	20240521	101400	106298600	13660	13660	13660	13660	0
518	20240521	101300	106298600	13660	13660	13660	13660	0
519	20240521	101200	106298600	13660	13660	13660	13660	0
520	20240521	101100	106298600	13660	13660	13660	13660	15
521	20240521	101000	106093700	13660	13660	13670	13650	7
522	20240521	100900	105998090	13670	13670	13670	13670	0
523	20240521	100800	105998090	13670	13670	13670	13670	0
524	20240521	100700	105998090	13670	13670	13670	13670	10
525	20240521	100600	105861390	13660	13660	13660	13660	10
526	20240521	100500	105724790	13670	13670	13670	13670	1
527	20240521	100400	105711120	13670	13670	13670	13670	0
528	20240521	100300	105711120	13670	13670	13670	13670	1
529	20240521	100200	105697450	13670	13670	13670	13670	0
530	20240521	100100	105697450	13670	13670	13670	13670	0
531	20240521	100000	105697450	13670	13670	13670	13670	1
532	20240521	095900	105683780	13680	13680	13680	13680	0
533	20240521	095800	105683780	13680	13680	13680	13680	0
534	20240521	095700	105683780	13680	13680	13680	13680	0
535	20240521	095600	105683780	13680	13660	13680	13660	451
536	20240521	095500	99523100	13660	13660	13660	13660	24
537	20240521	095400	99195260	13660	13660	13660	13660	0
538	20240521	095300	99195260	13660	13660	13660	13660	3
539	20240521	095200	99154280	13670	13670	13670	13670	0
540	20240521	095100	99154280	13670	13670	13670	13670	0
541	20240521	095000	99154280	13670	13670	13670	13670	1
542	20240521	094900	99140610	13660	13660	13660	13660	0
543	20240521	094800	99140610	13660	13660	13660	13660	0
544	20240521	094700	99140610	13660	13660	13660	13660	0
545	20240521	094600	99140610	13660	13660	13660	13660	349
546	20240521	094500	94373270	13660	13660	13660	13660	0
547	20240521	094400	94373270	13660	13660	13660	13660	0
548	20240521	094300	94373270	13660	13660	13660	13660	0
549	20240521	094200	94373270	13660	13660	13660	13660	1
550	20240521	094100	94359610	13660	13660	13660	13660	8
551	20240521	094000	94250330	13660	13660	13660	13660	0
552	20240521	093900	94250330	13660	13660	13660	13660	43
553	20240521	093800	93662950	13660	13660	13660	13660	45
554	20240521	093700	93048250	13660	13660	13660	13660	1
555	20240521	093600	93034590	13660	13640	13660	13640	2
556	20240521	093500	93007290	13660	13640	13660	13610	1686
557	20240521	093400	70032640	13640	13670	13670	13640	1351
558	20240521	093300	51600760	13660	13660	13660	13660	0
559	20240521	093200	51600760	13660	13660	13660	13660	0
560	20240521	093100	51600760	13660	13660	13660	13660	83
561	20240521	093000	50466980	13660	13660	13660	13660	0
562	20240521	092900	50466980	13660	13660	13660	13660	0
563	20240521	092800	50466980	13660	13670	13670	13660	473
564	20240521	092700	44005640	13670	13670	13670	13660	87
565	20240521	092600	42816390	13670	13670	13670	13670	127
566	20240521	092500	41080300	13670	13670	13670	13670	0
567	20240521	092400	41080300	13670	13680	13680	13670	599
568	20240521	092300	32886040	13680	13680	13680	13680	56
569	20240521	092200	32119960	13680	13680	13680	13680	0
570	20240521	092100	32119960	13680	13680	13680	13680	0
571	20240521	092000	32119960	13680	13680	13680	13680	380
572	20240521	091900	26921560	13690	13690	13690	13690	27
573	20240521	091800	26551930	13680	13700	13700	13680	140
574	20240521	091700	24635050	13700	13710	13720	13700	185
575	20240521	091600	22100430	13720	13710	13720	13710	8
576	20240521	091500	21990710	13720	13690	13720	13680	165
577	20240521	091400	19733240	13680	13680	13680	13680	0
578	20240521	091300	19733240	13680	13680	13680	13680	201
579	20240521	091200	16983560	13690	13690	13690	13690	8
580	20240521	091100	16874040	13690	13690	13690	13680	70
581	20240521	091000	15916020	13690	13690	13690	13680	60
582	20240521	090900	15094670	13690	13710	13720	13690	1040
583	20240521	090800	836690	13720	13720	13720	13720	1
584	20240521	090700	822970	13730	13730	13730	13730	0
585	20240521	090600	822970	13730	13720	13730	13720	32
586	20240521	090500	383920	13750	13750	13750	13750	0
587	20240521	090400	383920	13750	13750	13750	13750	0
588	20240521	090300	383920	13750	13750	13750	13750	0
589	20240521	090200	383920	13750	13750	13750	13750	0
590	20240521	090100	383920	13750	13750	13750	13750	0
591	20240521	090000	383920	13750	13710	13750	13710	28