KissMeData/100030/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	200300	174077040	19100	19100	19100	19100	500
3	20240517	200200	174077040	19100	19100	19100	19100	0
4	20240517	200100	174077040	19100	19100	19100	19100	0
5	20240517	200000	174077040	19100	19100	19100	19100	0
6	20240517	195900	174077040	19100	19100	19100	19100	0
7	20240517	195800	174077040	19100	19100	19100	19100	0
8	20240517	195700	174077040	19100	19100	19100	19100	0
9	20240517	195600	174077040	19100	19100	19100	19100	0
10	20240517	195500	174077040	19100	19100	19100	19100	0
11	20240517	195400	174077040	19100	19100	19100	19100	0
12	20240517	195300	174077040	19100	19100	19100	19100	0
13	20240517	195200	174077040	19100	19100	19100	19100	0
14	20240517	195100	174077040	19100	19100	19100	19100	0
15	20240517	195000	174077040	19100	19100	19100	19100	0
16	20240517	194900	174077040	19100	19100	19100	19100	0
17	20240517	194800	174077040	19100	19100	19100	19100	0
18	20240517	194700	174077040	19100	19100	19100	19100	0
19	20240517	194600	174077040	19100	19100	19100	19100	0
20	20240517	194500	174077040	19100	19100	19100	19100	0
21	20240517	194400	174077040	19100	19100	19100	19100	0
22	20240517	194300	174077040	19100	19100	19100	19100	0
23	20240517	194200	174077040	19100	19100	19100	19100	0
24	20240517	194100	174077040	19100	19100	19100	19100	0
25	20240517	194000	174077040	19100	19100	19100	19100	0
26	20240517	193900	174077040	19100	19100	19100	19100	0
27	20240517	193800	174077040	19100	19100	19100	19100	0
28	20240517	193700	174077040	19100	19100	19100	19100	0
29	20240517	193600	174077040	19100	19100	19100	19100	0
30	20240517	193500	174077040	19100	19100	19100	19100	0
31	20240517	193400	174077040	19100	19100	19100	19100	0
32	20240517	193300	174077040	19100	19100	19100	19100	500
33	20240517	193200	174077040	19100	19100	19100	19100	0
34	20240517	193100	174077040	19100	19100	19100	19100	0
35	20240517	193000	174077040	19100	19100	19100	19100	0
36	20240517	192900	174077040	19100	19100	19100	19100	0
37	20240517	192800	174077040	19100	19100	19100	19100	0
38	20240517	192700	174077040	19100	19100	19100	19100	0
39	20240517	192600	174077040	19100	19100	19100	19100	0
40	20240517	192500	174077040	19100	19100	19100	19100	0
41	20240517	192400	174077040	19100	19100	19100	19100	0
42	20240517	192300	174077040	19100	19100	19100	19100	0
43	20240517	192200	174077040	19100	19100	19100	19100	0
44	20240517	192100	174077040	19100	19100	19100	19100	0
45	20240517	192000	174077040	19100	19100	19100	19100	0
46	20240517	191900	174077040	19100	19100	19100	19100	0
47	20240517	191800	174077040	19100	19100	19100	19100	0
48	20240517	191700	174077040	19100	19100	19100	19100	0
49	20240517	191600	174077040	19100	19100	19100	19100	0
50	20240517	191500	174077040	19100	19100	19100	19100	0
51	20240517	191400	174077040	19100	19100	19100	19100	0
52	20240517	191300	174077040	19100	19100	19100	19100	0
53	20240517	191200	174077040	19100	19100	19100	19100	0
54	20240517	191100	174077040	19100	19100	19100	19100	0
55	20240517	191000	174077040	19100	19100	19100	19100	0
56	20240517	190900	174077040	19100	19100	19100	19100	0
57	20240517	190800	174077040	19100	19100	19100	19100	0
58	20240517	190700	174077040	19100	19100	19100	19100	0
59	20240517	190600	174077040	19100	19100	19100	19100	0
60	20240517	190500	174077040	19100	19100	19100	19100	0
61	20240517	190400	174077040	19100	19100	19100	19100	0
62	20240517	190300	174077040	19100	19100	19100	19100	500
63	20240517	190200	174077040	19100	19100	19100	19100	0
64	20240517	190100	174077040	19100	19100	19100	19100	0
65	20240517	190000	174077040	19100	19100	19100	19100	0
66	20240517	185900	174077040	19100	19100	19100	19100	0
67	20240517	185800	174077040	19100	19100	19100	19100	0
68	20240517	185700	174077040	19100	19100	19100	19100	0
69	20240517	185600	174077040	19100	19100	19100	19100	0
70	20240517	185500	174077040	19100	19100	19100	19100	0
71	20240517	185400	174077040	19100	19100	19100	19100	0
72	20240517	185300	174077040	19100	19100	19100	19100	0
73	20240517	185200	174077040	19100	19100	19100	19100	0
74	20240517	185100	174077040	19100	19100	19100	19100	0
75	20240517	185000	174077040	19100	19100	19100	19100	0
76	20240517	184900	174077040	19100	19100	19100	19100	0
77	20240517	184800	174077040	19100	19100	19100	19100	0
78	20240517	184700	174077040	19100	19100	19100	19100	0
79	20240517	184600	174077040	19100	19100	19100	19100	0
80	20240517	184500	174077040	19100	19100	19100	19100	0
81	20240517	184400	174077040	19100	19100	19100	19100	0
82	20240517	184300	174077040	19100	19100	19100	19100	0
83	20240517	184200	174077040	19100	19100	19100	19100	0
84	20240517	184100	174077040	19100	19100	19100	19100	0
85	20240517	184000	174077040	19100	19100	19100	19100	0
86	20240517	183900	174077040	19100	19100	19100	19100	0
87	20240517	183800	174077040	19100	19100	19100	19100	0
88	20240517	183700	174077040	19100	19100	19100	19100	0
89	20240517	183600	174077040	19100	19100	19100	19100	0
90	20240517	183500	174077040	19100	19100	19100	19100	0
91	20240517	183400	174077040	19100	19100	19100	19100	0
92	20240517	183300	174077040	19100	19100	19100	19100	500
93	20240517	183200	174077040	19100	19100	19100	19100	0
94	20240517	183100	174077040	19100	19100	19100	19100	0
95	20240517	183000	174077040	19100	19100	19100	19100	0
96	20240517	182900	174077040	19100	19100	19100	19100	0
97	20240517	182800	174077040	19100	19100	19100	19100	0
98	20240517	182700	174077040	19100	19100	19100	19100	0
99	20240517	182600	174077040	19100	19100	19100	19100	0
100	20240517	182500	174077040	19100	19100	19100	19100	0
101	20240517	182400	174077040	19100	19100	19100	19100	0
102	20240517	182300	174077040	19100	19100	19100	19100	0
103	20240517	182200	174077040	19100	19100	19100	19100	0
104	20240517	182100	174077040	19100	19100	19100	19100	0
105	20240517	182000	174077040	19100	19100	19100	19100	0
106	20240517	181900	174077040	19100	19100	19100	19100	0
107	20240517	181800	174077040	19100	19100	19100	19100	0
108	20240517	181700	174077040	19100	19100	19100	19100	0
109	20240517	181600	174077040	19100	19100	19100	19100	0
110	20240517	181500	174077040	19100	19100	19100	19100	0
111	20240517	181400	174077040	19100	19100	19100	19100	0
112	20240517	181300	174077040	19100	19100	19100	19100	0
113	20240517	181200	174077040	19100	19100	19100	19100	0
114	20240517	181100	174077040	19100	19100	19100	19100	0
115	20240517	181000	174077040	19100	19100	19100	19100	0
116	20240517	180900	174077040	19100	19100	19100	19100	0
117	20240517	180800	174077040	19100	19100	19100	19100	0
118	20240517	180700	174077040	19100	19100	19100	19100	0
119	20240517	180600	174077040	19100	19100	19100	19100	0
120	20240517	180500	174077040	19100	19100	19100	19100	0
121	20240517	180400	174077040	19100	19100	19100	19100	0
122	20240517	180300	174077040	19100	19100	19100	19100	500
123	20240517	180200	174077040	19100	19100	19100	19100	0
124	20240517	180100	174077040	19100	19100	19100	19100	0
125	20240517	180000	174077040	19100	19100	19100	19100	0
126	20240517	175900	174077040	19100	19100	19100	19100	0
127	20240517	175800	174077040	19100	19100	19100	19100	0
128	20240517	175700	174077040	19100	19100	19100	19100	0
129	20240517	175600	174077040	19100	19100	19100	19100	0
130	20240517	175500	174077040	19100	19100	19100	19100	0
131	20240517	175400	174077040	19100	19100	19100	19100	0
132	20240517	175300	174077040	19100	19100	19100	19100	0
133	20240517	175200	174077040	19100	19100	19100	19100	0
134	20240517	175100	174077040	19100	19100	19100	19100	0
135	20240517	175000	174077040	19100	19100	19100	19100	0
136	20240517	174900	174077040	19100	19100	19100	19100	0
137	20240517	174800	174077040	19100	19100	19100	19100	0
138	20240517	174700	174077040	19100	19100	19100	19100	0
139	20240517	174600	174077040	19100	19100	19100	19100	0
140	20240517	174500	174077040	19100	19100	19100	19100	0
141	20240517	174400	174077040	19100	19100	19100	19100	0
142	20240517	174300	174077040	19100	19100	19100	19100	0
143	20240517	174200	174077040	19100	19100	19100	19100	0
144	20240517	174100	174077040	19100	19100	19100	19100	0
145	20240517	174000	174077040	19100	19100	19100	19100	0
146	20240517	173900	174077040	19100	19100	19100	19100	0
147	20240517	173800	174077040	19100	19100	19100	19100	0
148	20240517	173700	174077040	19100	19100	19100	19100	0
149	20240517	173600	174077040	19100	19100	19100	19100	0
150	20240517	173500	174077040	19100	19100	19100	19100	0
151	20240517	173400	174077040	19100	19100	19100	19100	0
152	20240517	173300	174077040	19100	19100	19100	19100	500
153	20240517	173200	174077040	19100	19100	19100	19100	0
154	20240517	173100	174077040	19100	19100	19100	19100	0
155	20240517	173000	174077040	19100	19100	19100	19100	0
156	20240517	172900	174077040	19100	19100	19100	19100	0
157	20240517	172800	174077040	19100	19100	19100	19100	0
158	20240517	172700	174077040	19100	19100	19100	19100	0
159	20240517	172600	174077040	19100	19100	19100	19100	0
160	20240517	172500	174077040	19100	19100	19100	19100	0
161	20240517	172400	174077040	19100	19100	19100	19100	0
162	20240517	172300	174077040	19100	19100	19100	19100	0
163	20240517	172200	174077040	19100	19100	19100	19100	0
164	20240517	172100	174077040	19100	19100	19100	19100	0
165	20240517	172000	174077040	19100	19100	19100	19100	0
166	20240517	171900	174077040	19100	19100	19100	19100	0
167	20240517	171800	174077040	19100	19100	19100	19100	0
168	20240517	171700	174077040	19100	19100	19100	19100	0
169	20240517	171600	174077040	19100	19100	19100	19100	0
170	20240517	171500	174077040	19100	19100	19100	19100	0
171	20240517	171400	174077040	19100	19100	19100	19100	0
172	20240517	171300	174077040	19100	19100	19100	19100	0
173	20240517	171200	174077040	19100	19100	19100	19100	0
174	20240517	171100	174077040	19100	19100	19100	19100	0
175	20240517	171000	174077040	19100	19100	19100	19100	0
176	20240517	170900	174077040	19100	19100	19100	19100	0
177	20240517	170800	174077040	19100	19100	19100	19100	0
178	20240517	170700	174077040	19100	19100	19100	19100	0
179	20240517	170600	174077040	19100	19100	19100	19100	0
180	20240517	170500	174077040	19100	19100	19100	19100	0
181	20240517	170400	174077040	19100	19100	19100	19100	0
182	20240517	170300	174077040	19100	19100	19100	19100	500
183	20240517	170200	174077040	19100	19100	19100	19100	0
184	20240517	170100	174077040	19100	19100	19100	19100	0
185	20240517	170000	174077040	19100	19100	19100	19100	0
186	20240517	165900	174077040	19100	19100	19100	19100	0
187	20240517	165800	174077040	19100	19100	19100	19100	0
188	20240517	165700	174077040	19100	19100	19100	19100	0
189	20240517	165600	174077040	19100	19100	19100	19100	0
190	20240517	165500	174077040	19100	19100	19100	19100	0
191	20240517	165400	174077040	19100	19100	19100	19100	0
192	20240517	165300	174077040	19100	19100	19100	19100	0
193	20240517	165200	174077040	19100	19100	19100	19100	0
194	20240517	165100	174077040	19100	19100	19100	19100	0
195	20240517	165000	174077040	19100	19100	19100	19100	0
196	20240517	164900	174077040	19100	19100	19100	19100	0
197	20240517	164800	174077040	19100	19100	19100	19100	0
198	20240517	164700	174077040	19100	19100	19100	19100	0
199	20240517	164600	174077040	19100	19100	19100	19100	0
200	20240517	164500	174077040	19100	19100	19100	19100	0
201	20240517	164400	174077040	19100	19100	19100	19100	0
202	20240517	164300	174077040	19100	19100	19100	19100	0
203	20240517	164200	174077040	19100	19100	19100	19100	0
204	20240517	164100	174077040	19100	19100	19100	19100	0
205	20240517	164000	174077040	19100	19100	19100	19100	0
206	20240517	163900	174077040	19100	19100	19100	19100	0
207	20240517	163800	174077040	19100	19100	19100	19100	0
208	20240517	163700	174077040	19100	19100	19100	19100	0
209	20240517	163600	174077040	19100	19100	19100	19100	0
210	20240517	163500	174077040	19100	19100	19100	19100	0
211	20240517	163400	174077040	19100	19100	19100	19100	0
212	20240517	163300	174077040	19100	19100	19100	19100	500
213	20240517	163200	174077040	19100	19100	19100	19100	0
214	20240517	163100	174077040	19100	19100	19100	19100	0
215	20240517	163000	174077040	19100	19100	19100	19100	0
216	20240517	162900	174077040	19100	19100	19100	19100	0
217	20240517	162800	174077040	19100	19100	19100	19100	0
218	20240517	162700	174077040	19100	19100	19100	19100	0
219	20240517	162600	174077040	19100	19100	19100	19100	0
220	20240517	162500	174077040	19100	19100	19100	19100	0
221	20240517	162400	174077040	19100	19100	19100	19100	0
222	20240517	162300	174077040	19100	19100	19100	19100	0
223	20240517	162200	174077040	19100	19100	19100	19100	0
224	20240517	162100	174077040	19100	19100	19100	19100	0
225	20240517	162000	174077040	19100	19100	19100	19100	0
226	20240517	161900	174077040	19100	19100	19100	19100	0
227	20240517	161800	174077040	19100	19100	19100	19100	0
228	20240517	161700	174077040	19100	19100	19100	19100	0
229	20240517	161600	174077040	19100	19100	19100	19100	0
230	20240517	161500	174077040	19100	19100	19100	19100	0
231	20240517	161400	174077040	19100	19100	19100	19100	0
232	20240517	161300	174077040	19100	19100	19100	19100	0
233	20240517	161200	174077040	19100	19100	19100	19100	0
234	20240517	161100	174077040	19100	19100	19100	19100	0
235	20240517	161000	174077040	19100	19100	19100	19100	0
236	20240517	160900	174077040	19100	19100	19100	19100	0
237	20240517	160800	174077040	19100	19100	19100	19100	0
238	20240517	160700	174077040	19100	19100	19100	19100	0
239	20240517	160600	174077040	19100	19100	19100	19100	0
240	20240517	160500	174077040	19100	19100	19100	19100	0
241	20240517	160400	174077040	19100	19100	19100	19100	0
242	20240517	160300	174077040	19100	19100	19100	19100	500
243	20240517	160200	174077040	19100	19100	19100	19100	0
244	20240517	160100	174077040	19100	19100	19100	19100	0
245	20240517	160000	174077040	19100	19100	19100	19100	0
246	20240517	155900	174077040	19100	19100	19100	19100	0
247	20240517	155800	174077040	19100	19100	19100	19100	0
248	20240517	155700	174077040	19100	19100	19100	19100	0
249	20240517	155600	174077040	19100	19100	19100	19100	0
250	20240517	155500	174077040	19100	19100	19100	19100	0
251	20240517	155400	174077040	19100	19100	19100	19100	0
252	20240517	155300	174077040	19100	19100	19100	19100	0
253	20240517	155200	174077040	19100	19100	19100	19100	0
254	20240517	155100	174077040	19100	19100	19100	19100	0
255	20240517	155000	174077040	19100	19100	19100	19100	0
256	20240517	154900	174077040	19100	19100	19100	19100	0
257	20240517	154800	174077040	19100	19100	19100	19100	0
258	20240517	154700	174077040	19100	19100	19100	19100	0
259	20240517	154600	174077040	19100	19100	19100	19100	0
260	20240517	154500	174077040	19100	19100	19100	19100	0
261	20240517	154400	174077040	19100	19100	19100	19100	0
262	20240517	154300	174077040	19100	19100	19100	19100	0
263	20240517	154200	174077040	19100	19100	19100	19100	0
264	20240517	154100	174077040	19100	19100	19100	19100	0
265	20240517	154000	174077040	19100	19100	19100	19100	0
266	20240517	153900	174077040	19100	19100	19100	19100	0
267	20240517	153800	174077040	19100	19100	19100	19100	0
268	20240517	153700	174077040	19100	19100	19100	19100	0
269	20240517	153600	174077040	19100	19100	19100	19100	0
270	20240517	153500	174077040	19100	19100	19100	19100	0
271	20240517	153400	174077040	19100	19100	19100	19100	0
272	20240517	153300	174077040	19100	19100	19100	19100	500
273	20240517	153200	174077040	19100	19100	19100	19100	0
274	20240517	153100	174077040	19100	19100	19100	19100	0
275	20240517	153000	174077040	19100	19100	19100	19100	500
276	20240517	152900	164527040	19020	19020	19020	19020	0
277	20240517	152800	164527040	19020	19020	19020	19020	0
278	20240517	152700	164527040	19020	19020	19020	19020	0
279	20240517	152600	164527040	19020	19020	19020	19020	0
280	20240517	152500	164527040	19020	19020	19020	19020	0
281	20240517	152400	164527040	19020	19020	19020	19020	0
282	20240517	152300	164527040	19020	19020	19020	19020	0
283	20240517	152200	164527040	19020	19020	19020	19020	0
284	20240517	152100	164527040	19020	19020	19020	19020	0
285	20240517	152000	164527040	19020	19020	19020	19020	0
286	20240517	151900	164527040	19020	19020	19020	19020	1
287	20240517	151800	164508020	18910	18910	18910	18910	0
288	20240517	151700	164508020	18910	18910	18910	18910	5
289	20240517	151600	164413470	19030	19030	19030	19030	0
290	20240517	151500	164413470	19030	19010	19030	19010	11
291	20240517	151400	164204280	18910	18910	18910	18910	0
292	20240517	151300	164204280	18910	18910	18910	18910	5
293	20240517	151200	164109730	18900	18900	18900	18900	0
294	20240517	151100	164109730	18900	18900	18900	18900	0
295	20240517	151000	164109730	18900	18900	18900	18900	5
296	20240517	150900	164015230	18900	18930	18930	18900	400
297	20240517	150800	156452940	18930	18930	18930	18930	0
298	20240517	150700	156452940	18930	18930	18930	18930	0
299	20240517	150600	156452940	18930	18930	18930	18930	5
300	20240517	150500	156358290	19020	19010	19020	19010	2
301	20240517	150400	156320260	18930	18930	18930	18930	0
302	20240517	150300	156320260	18930	18930	18930	18930	5
303	20240517	150200	156225610	19030	19030	19030	19030	0
304	20240517	150100	156225610	19030	19030	19030	19030	0
305	20240517	150000	156225610	19030	19030	19030	19030	5
306	20240517	145900	156130460	18930	18930	18930	18930	5
307	20240517	145800	156035810	18990	18990	18990	18990	0
308	20240517	145700	156035810	18990	18990	18990	18990	0
309	20240517	145600	156035810	18990	18990	18990	18990	5
310	20240517	145500	155940860	19080	19080	19080	19080	0
311	20240517	145400	155940860	19080	19080	19080	19080	1
312	20240517	145300	155921780	18990	18990	18990	18990	2
313	20240517	145200	155883800	18990	18990	18990	18990	3
314	20240517	145100	155826830	19090	19090	19090	19090	24
315	20240517	145000	155368670	19090	19090	19090	19090	0
316	20240517	144900	155368670	19090	18990	19090	18990	6
317	20240517	144800	155254630	18990	18990	18990	18990	0
318	20240517	144700	155254630	18990	18990	18990	18990	0
319	20240517	144600	155254630	18990	18990	18990	18990	0
320	20240517	144500	155254630	18990	18980	18990	18980	8
321	20240517	144400	155102760	18980	18980	18980	18980	0
322	20240517	144300	155102760	18980	18980	18980	18980	1
323	20240517	144200	155083780	18990	18990	18990	18990	2
324	20240517	144100	155045800	19140	19140	19140	19140	0
325	20240517	144000	155045800	19140	19140	19140	19140	0
326	20240517	143900	155045800	19140	19130	19140	19130	12
327	20240517	143800	154816170	19040	19020	19040	19020	106
328	20240517	143700	152798030	18910	18910	18910	18910	0
329	20240517	143600	152798030	18910	18910	18910	18910	0
330	20240517	143500	152798030	18910	18910	18910	18910	5
331	20240517	143400	152703480	19040	19040	19040	19040	2
332	20240517	143300	152665400	19010	18980	19010	18980	484
333	20240517	143200	143471560	18980	18980	18980	18980	100
334	20240517	143100	141573560	18900	18900	18900	18900	5
335	20240517	143000	141479060	18900	18900	18900	18900	0
336	20240517	142900	141479060	18900	18910	18910	18900	226
337	20240517	142800	137206580	18910	18910	18910	18910	5
338	20240517	142700	137112030	18910	18910	18910	18910	0
339	20240517	142600	137112030	18910	18910	18910	18910	0
340	20240517	142500	137112030	18910	18910	18910	18910	0
341	20240517	142400	137112030	18910	18910	18910	18910	5
342	20240517	142300	137017480	18910	18910	18910	18910	0
343	20240517	142200	137017480	18910	18910	18910	18910	0
344	20240517	142100	137017480	18910	18910	18910	18910	5
345	20240517	142000	136922930	18910	18910	18910	18910	0
346	20240517	141900	136922930	18910	18910	18910	18910	0
347	20240517	141800	136922930	18910	18910	18910	18910	0
348	20240517	141700	136922930	18910	18910	18910	18910	5
349	20240517	141600	136828380	18910	18910	18910	18910	0
350	20240517	141500	136828380	18910	18910	18910	18910	0
351	20240517	141400	136828380	18910	18910	18910	18910	5
352	20240517	141300	136733830	18910	18910	18910	18910	0
353	20240517	141200	136733830	18910	18910	18910	18910	3
354	20240517	141100	136677100	18910	18910	18910	18910	0
355	20240517	141000	136677100	18910	18910	18910	18910	2
356	20240517	140900	136639280	19010	19010	19010	19010	0
357	20240517	140800	136639280	19010	19010	19010	19010	3
358	20240517	140700	136582250	18900	18900	18900	18900	5
359	20240517	140600	136487750	18900	18930	18930	18900	150
360	20240517	140500	133651680	18920	18920	18920	18920	0
361	20240517	140400	133651680	18920	18920	18920	18920	4
362	20240517	140300	133576000	18920	19020	19020	18920	238
363	20240517	140200	129052240	19020	19020	19020	19020	0
364	20240517	140100	129052240	19020	19020	19020	19020	3
365	20240517	140000	128995180	19000	19000	19000	19000	5
366	20240517	135900	128900180	19030	18990	19030	18990	20
367	20240517	135800	128519900	18990	18990	18990	18990	3
368	20240517	135700	128462930	18920	18920	18920	18920	0
369	20240517	135600	128462930	18920	18920	18920	18920	5
370	20240517	135500	128368330	18920	18920	18920	18920	0
371	20240517	135400	128368330	18920	18920	18920	18920	0
372	20240517	135300	128368330	18920	18920	18920	18920	5
373	20240517	135200	128273730	18990	18990	18990	18990	1
374	20240517	135100	128254740	18910	18910	18910	18910	0
375	20240517	135000	128254740	18910	18910	18910	18910	0
376	20240517	134900	128254740	18910	18910	18910	18910	5
377	20240517	134800	128160190	18910	18910	18910	18910	0
378	20240517	134700	128160190	18910	18910	18910	18910	0
379	20240517	134600	128160190	18910	18910	18910	18910	5
380	20240517	134500	128065640	18900	18900	18900	18900	0
381	20240517	134400	128065640	18900	18920	18920	18900	100
382	20240517	134300	126175000	18920	18920	18920	18920	5
383	20240517	134200	126080400	18920	18920	18920	18920	0
384	20240517	134100	126080400	18920	18920	18920	18920	0
385	20240517	134000	126080400	18920	18920	18920	18920	0
386	20240517	133900	126080400	18920	18920	18920	18920	5
387	20240517	133800	125985800	19030	19030	19030	19030	0
388	20240517	133700	125985800	19030	19030	19030	19030	0
389	20240517	133600	125985800	19030	18910	19030	18910	6
390	20240517	133500	125872220	19030	18930	19030	18920	101
391	20240517	133400	123961010	19030	19030	19030	19030	0
392	20240517	133300	123961010	19030	18940	19030	18930	129
393	20240517	133200	121518660	18930	18940	18940	18930	27
394	20240517	133100	121007330	19040	19040	19040	19040	0
395	20240517	133000	121007330	19040	19040	19040	19040	1
396	20240517	132900	120988290	18940	18940	18940	18940	5
397	20240517	132800	120893590	19040	19040	19040	19040	0
398	20240517	132700	120893590	19040	19040	19040	19040	0
399	20240517	132600	120893590	19040	18950	19040	18950	5
400	20240517	132500	120798750	18950	18950	18950	18950	1
401	20240517	132400	120779800	19040	19040	19040	19040	0
402	20240517	132300	120779800	19040	18950	19040	18950	2
403	20240517	132200	120741810	18940	18950	18950	18940	9
404	20240517	132100	120571310	19040	19040	19040	19040	0
405	20240517	132000	120571310	19040	19040	19040	19040	0
406	20240517	131900	120571310	19040	19040	19040	19040	1
407	20240517	131800	120552270	18940	19030	19030	18940	7
408	20240517	131700	120419510	19030	19030	19030	19030	0
409	20240517	131600	120419510	19030	19030	19030	19030	6
410	20240517	131500	120305330	18950	18950	18950	18950	5
411	20240517	131400	120210580	19020	19020	19020	19020	1
412	20240517	131300	120191560	18940	18940	18940	18940	6
413	20240517	131200	120077920	18940	18940	18940	18940	0
414	20240517	131100	120077920	18940	19030	19030	18940	8
415	20240517	131000	119926130	19030	19030	19030	19030	0
416	20240517	130900	119926130	19030	19030	19030	19030	17
417	20240517	130800	119602620	18940	18940	18940	18940	5
418	20240517	130700	119507920	19040	19040	19040	19040	0
419	20240517	130600	119507920	19040	19040	19040	19040	0
420	20240517	130500	119507920	19040	19040	19040	19040	1
421	20240517	130400	119488880	18940	18940	18940	18940	5
422	20240517	130300	119394180	19040	19040	19040	19040	0
423	20240517	130200	119394180	19040	19040	19040	19040	0
424	20240517	130100	119394180	19040	18940	19040	18940	7
425	20240517	130000	119261400	18940	18940	18940	18940	0
426	20240517	125900	119261400	18940	18940	18940	18940	0
427	20240517	125800	119261400	18940	18940	18940	18940	0
428	20240517	125700	119261400	18940	18940	18940	18940	5
429	20240517	125600	119166700	19050	19050	19050	19050	0
430	20240517	125500	119166700	19050	19050	19050	19050	1
431	20240517	125400	119147650	18940	18940	18940	18940	5
432	20240517	125300	119052950	18940	18940	18940	18940	0
433	20240517	125200	119052950	18940	18940	18940	18940	0
434	20240517	125100	119052950	18940	18940	18940	18940	0
435	20240517	125000	119052950	18940	18940	18940	18940	5
436	20240517	124900	118958250	19060	19060	19060	19060	0
437	20240517	124800	118958250	19060	19060	19060	19060	1
438	20240517	124700	118939190	18940	18940	18940	18940	5
439	20240517	124600	118844490	19050	19050	19050	19050	0
440	20240517	124500	118844490	19050	19050	19050	19050	2
441	20240517	124400	118806390	18940	18940	18940	18940	3
442	20240517	124300	118749570	18940	18940	18940	18940	2
443	20240517	124200	118711690	19070	19070	19070	19070	0
444	20240517	124100	118711690	19070	18930	19070	18930	5
445	20240517	124000	118616760	18930	18930	18930	18930	2
446	20240517	123900	118578900	19070	19070	19070	19070	0
447	20240517	123800	118578900	19070	19070	19070	19070	0
448	20240517	123700	118578900	19070	18930	19070	18930	5
449	20240517	123600	118483690	18930	18930	18930	18930	4
450	20240517	123500	118407970	19090	19090	19090	19090	0
451	20240517	123400	118407970	19090	19090	19090	19090	0
452	20240517	123300	118407970	19090	18920	19090	18920	6
453	20240517	123200	118294280	19100	19100	19100	19100	0
454	20240517	123100	118294280	19100	19100	19100	19100	1
455	20240517	123000	118275180	19040	18920	19040	18920	7
456	20240517	122900	118142260	18920	18920	18920	18920	2
457	20240517	122800	118104420	19040	18950	19040	18950	3
458	20240517	122700	118047390	19040	19040	19040	19040	1
459	20240517	122600	118028350	18950	18950	18950	18950	5
460	20240517	122500	117933600	19050	19050	19050	19050	0
461	20240517	122400	117933600	19050	19050	19050	19050	0
462	20240517	122300	117933600	19050	19050	19050	19050	1
463	20240517	122200	117914550	18950	18950	18950	18950	5
464	20240517	122100	117819800	19070	19070	19070	19070	1
465	20240517	122000	117800730	18960	18960	18960	18960	4
466	20240517	121900	117724890	18960	18960	18960	18960	1
467	20240517	121800	117705930	18960	18960	18960	18960	0
468	20240517	121700	117705930	18960	18960	18960	18960	0
469	20240517	121600	117705930	18960	18960	18960	18960	5
470	20240517	121500	117611130	18960	18960	18960	18960	0
471	20240517	121400	117611130	18960	18960	18960	18960	0
472	20240517	121300	117611130	18960	18960	18960	18960	0
473	20240517	121200	117611130	18960	18960	18960	18960	5
474	20240517	121100	117516330	19060	19060	19060	19060	1
475	20240517	121000	117497270	19000	19000	19000	19000	3
476	20240517	120900	117440270	18920	18920	18920	18920	5
477	20240517	120800	117345670	19080	19080	19080	19080	0
478	20240517	120700	117345670	19080	19080	19080	19080	1
479	20240517	120600	117326590	18920	18920	18920	18920	0
480	20240517	120500	117326590	18920	18920	18920	18920	5
481	20240517	120400	117231990	19100	19100	19100	19100	1
482	20240517	120300	117212890	19000	19000	19000	19000	54
483	20240517	120200	116186890	18990	18940	18990	18920	20
484	20240517	120100	115807590	18940	18940	18940	18940	0
485	20240517	120000	115807590	18940	18940	18940	18940	0
486	20240517	115900	115807590	18940	18940	18940	18940	0
487	20240517	115800	115807590	18940	18940	18940	18940	2
488	20240517	115700	115769710	19000	19000	19000	19000	1
489	20240517	115600	115750710	18940	18970	18970	18940	201
490	20240517	115500	111940400	18970	18970	18970	18970	5
491	20240517	115400	111845550	19050	19050	19050	19050	0
492	20240517	115300	111845550	19050	19050	19050	19050	0
493	20240517	115200	111845550	19050	19050	19050	19050	1
494	20240517	115100	111826500	18970	19050	19050	18970	6
495	20240517	115000	111712600	18970	18970	18970	18970	0
496	20240517	114900	111712600	18970	18970	18970	18970	0
497	20240517	114800	111712600	18970	18970	18970	18970	5
498	20240517	114700	111617750	19050	19050	19050	19050	0
499	20240517	114600	111617750	19050	19050	19050	19050	0
500	20240517	114500	111617750	19050	18990	19050	18970	46
501	20240517	114400	110744640	18990	19050	19050	18990	4
502	20240517	114300	110668560	18990	18990	18990	18990	0
503	20240517	114200	110668560	18990	18990	18990	18990	0
504	20240517	114100	110668560	18990	18990	18990	18990	5
505	20240517	114000	110573610	19070	19070	19070	19070	0
506	20240517	113900	110573610	19070	19070	19070	19070	0
507	20240517	113800	110573610	19070	19070	19070	19070	3
508	20240517	113700	110516400	18990	18990	18990	18990	5
509	20240517	113600	110421450	18990	18990	18990	18990	0
510	20240517	113500	110421450	18990	19000	19000	18990	167
511	20240517	113400	107249770	19010	19010	19010	19010	15
512	20240517	113300	106964620	19120	19120	19120	19120	0
513	20240517	113200	106964620	19120	19120	19120	19120	1
514	20240517	113100	106945500	19120	19120	19120	19120	2
515	20240517	113000	106907260	19010	19010	19010	19010	5
516	20240517	112900	106812210	19000	19000	19000	19000	0
517	20240517	112800	106812210	19000	19000	19000	19000	0
518	20240517	112700	106812210	19000	19000	19000	19000	5
519	20240517	112600	106717210	19160	19070	19160	19070	100
520	20240517	112500	104804790	18990	18990	18990	18990	0
521	20240517	112400	104804790	18990	19010	19010	18990	150
522	20240517	112300	101956160	19010	19010	19010	19010	5
523	20240517	112200	101861110	19110	19110	19110	19110	1
524	20240517	112100	101842000	19000	19000	19000	19000	0
525	20240517	112000	101842000	19000	19000	19000	19000	5
526	20240517	111900	101747000	19000	19000	19000	19000	0
527	20240517	111800	101747000	19000	19000	19000	19000	0
528	20240517	111700	101747000	19000	19000	19000	19000	1
529	20240517	111600	101728000	19000	19000	19000	19000	5
530	20240517	111500	101633000	19000	19000	19000	19000	0
531	20240517	111400	101633000	19000	19000	19000	19000	0
532	20240517	111300	101633000	19000	19000	19000	19000	5
533	20240517	111200	101538000	19130	19130	19130	19130	0
534	20240517	111100	101538000	19130	19020	19150	19020	22
535	20240517	111000	101117250	19020	19020	19020	19020	0
536	20240517	110900	101117250	19020	19020	19020	19020	1
537	20240517	110800	101098230	19000	19170	19170	19000	101
538	20240517	110700	99177890	19160	19160	19160	19160	3
539	20240517	110600	99120410	19010	19010	19010	19010	5
540	20240517	110500	99025360	19190	19190	19190	19190	0
541	20240517	110400	99025360	19190	19190	19190	19190	0
542	20240517	110300	99025360	19190	19010	19190	19010	9
543	20240517	110200	98853210	19010	19110	19200	19010	52
544	20240517	110100	97858580	19110	19110	19110	19110	0
545	20240517	110000	97858580	19110	19110	19110	19110	1
546	20240517	105900	97839470	19010	19010	19010	19010	5
547	20240517	105800	97744420	19110	19110	19110	19110	0
548	20240517	105700	97744420	19110	19110	19110	19110	0
549	20240517	105600	97744420	19110	19110	19110	19110	1
550	20240517	105500	97725310	19010	19110	19110	19010	7
551	20240517	105400	97592040	19010	19010	19010	19010	0
552	20240517	105300	97592040	19010	19010	19010	19010	8
553	20240517	105200	97439960	19010	19010	19010	19010	5
554	20240517	105100	97344910	19010	19010	19010	19010	0
555	20240517	105000	97344910	19010	19010	19010	19010	0
556	20240517	104900	97344910	19010	19010	19010	19010	1
557	20240517	104800	97325900	19010	19010	19010	19010	4
558	20240517	104700	97249860	19160	19070	19160	19070	12
559	20240517	104600	97020630	19070	18990	19070	18990	10
560	20240517	104500	96830450	18990	18990	18990	18990	2
561	20240517	104400	96792470	19000	19000	19000	19000	0
562	20240517	104300	96792470	19000	19000	19000	19000	0
563	20240517	104200	96792470	19000	19000	19000	19000	1
564	20240517	104100	96773470	19000	19000	19000	19000	0
565	20240517	104000	96773470	19000	19000	19000	19000	0
566	20240517	103900	96773470	19000	19010	19010	19000	81
567	20240517	103800	95234450	19000	19020	19020	19000	7
568	20240517	103700	95101410	19020	19020	19020	19020	3
569	20240517	103600	95044350	19020	19020	19020	19020	1
570	20240517	103500	95025330	19020	19020	19020	19020	1
571	20240517	103400	95006310	19120	19120	19120	19120	0
572	20240517	103300	95006310	19120	19120	19120	19120	0
573	20240517	103200	95006310	19120	19120	19120	19120	1
574	20240517	103100	94987190	19010	19010	19010	19010	5
575	20240517	103000	94892140	19150	19110	19160	19110	22
576	20240517	102900	94470990	19110	19110	19110	19110	0
577	20240517	102800	94470990	19110	19000	19110	19000	246
578	20240517	102700	89771940	19000	19100	19100	19000	751
579	20240517	102600	75496470	19040	19040	19040	19040	0
580	20240517	102500	75496470	19040	19040	19040	19040	0
581	20240517	102400	75496470	19040	19040	19040	19040	5
582	20240517	102300	75401270	19170	19170	19170	19170	0
583	20240517	102200	75401270	19170	19170	19170	19170	0
584	20240517	102100	75401270	19170	19030	19170	19030	6
585	20240517	102000	75286950	19020	19100	19100	19020	1000
586	20240517	101900	56224970	19210	19210	19210	19210	0
587	20240517	101800	56224970	19210	19100	19210	19100	102
588	20240517	101700	54276550	19100	19100	19100	19100	5
589	20240517	101600	54181050	19220	19220	19220	19220	0
590	20240517	101500	54181050	19220	19220	19220	19220	1
591	20240517	101400	54161830	19100	19100	19100	19100	5
592	20240517	101300	54066330	19230	19230	19230	19230	0
593	20240517	101200	54066330	19230	19230	19230	19230	0
594	20240517	101100	54066330	19230	19230	19230	19230	0
595	20240517	101000	54066330	19230	19100	19230	19100	20
596	20240517	100900	53682520	19100	19100	19100	19100	0
597	20240517	100800	53682520	19100	19120	19120	19100	63
598	20240517	100700	52478680	19120	19120	19120	19120	5
599	20240517	100600	52383080	19230	19230	19230	19230	0
600	20240517	100500	52383080	19230	19230	19230	19230	2
601	20240517	100400	52344620	19120	19120	19120	19120	25
602	20240517	100300	51866620	19120	19120	19120	19120	5
603	20240517	100200	51771020	19230	19230	19230	19230	0
604	20240517	100100	51771020	19230	19230	19230	19230	0
605	20240517	100000	51771020	19230	19110	19230	19110	7
606	20240517	095900	51637130	19230	19230	19230	19230	0
607	20240517	095800	51637130	19230	19230	19230	19230	0
608	20240517	095700	51637130	19230	19230	19230	19230	4
609	20240517	095600	51560210	19110	19110	19110	19110	6
610	20240517	095500	51445550	19230	19230	19230	19230	1
611	20240517	095400	51426320	19180	19180	19180	19180	6
612	20240517	095300	51311240	19110	19130	19140	19110	306
613	20240517	095200	45456490	19230	19230	19230	19230	0
614	20240517	095100	45456490	19230	19230	19230	19230	1
615	20240517	095000	45437260	19120	19120	19120	19120	0
616	20240517	094900	45437260	19120	19120	19120	19120	6
617	20240517	094800	45322540	19230	19230	19230	19230	0
618	20240517	094700	45322540	19230	19110	19230	19110	11
619	20240517	094600	45111370	19110	19110	19120	19110	106
620	20240517	094500	43085510	19100	19100	19100	19100	20
621	20240517	094400	42703510	19110	19110	19110	19110	0
622	20240517	094300	42703510	19110	19110	19110	19110	80
623	20240517	094200	41174710	19110	19110	19110	19110	6
624	20240517	094100	41060050	19250	19250	19250	19250	0
625	20240517	094000	41060050	19250	19250	19250	19250	1
626	20240517	093900	41040800	19110	19260	19260	19110	7
627	20240517	093800	40906880	19110	19110	19110	19110	0
628	20240517	093700	40906880	19110	19110	19110	19110	0
629	20240517	093600	40906880	19110	19110	19110	19110	260
630	20240517	093500	35938280	19110	19110	19110	19110	6
631	20240517	093400	35823620	19290	19290	19290	19290	0
632	20240517	093300	35823620	19290	19290	19290	19290	1
633	20240517	093200	35804330	19110	19110	19110	19110	6
634	20240517	093100	35689670	19300	19300	19300	19300	0
635	20240517	093000	35689670	19300	19300	19300	19300	2
636	20240517	092900	35651070	19310	19310	19310	19310	0
637	20240517	092800	35651070	19310	19310	19310	19310	0
638	20240517	092700	35651070	19310	19250	19310	19250	51
639	20240517	092600	34667840	19130	19130	19130	19130	0
640	20240517	092500	34667840	19130	19130	19130	19130	0
641	20240517	092400	34667840	19130	19370	19370	19020	1037
642	20240517	092300	14871710	19380	19290	19380	19090	445
643	20240517	092200	6355460	19450	19450	19450	19450	0
644	20240517	092100	6355460	19450	19450	19450	19450	0
645	20240517	092000	6355460	19450	19400	19450	19400	59
646	20240517	091900	5210210	19450	19450	19450	19450	0
647	20240517	091800	5210210	19450	19450	19450	19450	0
648	20240517	091700	5210210	19450	19450	19450	19450	1
649	20240517	091600	5190760	19440	19440	19440	19440	148
650	20240517	091500	2313640	19440	19440	19440	19440	0
651	20240517	091400	2313640	19440	19440	19440	19440	0
652	20240517	091300	2313640	19440	19440	19440	19440	0
653	20240517	091200	2313640	19440	19440	19440	19440	0
654	20240517	091100	2313640	19440	19440	19440	19440	70
655	20240517	091000	952840	19440	19440	19440	19440	0
656	20240517	090900	952840	19440	19440	19440	19440	3
657	20240517	090800	894520	19270	19270	19270	19270	0
658	20240517	090700	894520	19270	19270	19270	19270	0
659	20240517	090600	894520	19270	19270	19270	19270	0
660	20240517	090500	894520	19270	19270	19270	19270	0
661	20240517	090400	894520	19270	19270	19270	19270	0
662	20240517	090300	894520	19270	19270	19270	19270	1
663	20240517	090200	875250	19450	19450	19450	19450	0
664	20240517	090100	875250	19450	19450	19450	19450	6
665	20240517	090000	758550	19450	19450	19450	19450	39