KissMeData/003920/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	184100	1866682000	536000	536000	536000	536000	4
3	20240517	184000	1866682000	536000	536000	536000	536000	0
4	20240517	183900	1866682000	536000	536000	536000	536000	0
5	20240517	183800	1866682000	536000	536000	536000	536000	0
6	20240517	183700	1866682000	536000	536000	536000	536000	0
7	20240517	183600	1866682000	536000	536000	536000	536000	0
8	20240517	183500	1866682000	536000	536000	536000	536000	0
9	20240517	183400	1866682000	536000	536000	536000	536000	0
10	20240517	183300	1866682000	536000	536000	536000	536000	0
11	20240517	183200	1866682000	536000	536000	536000	536000	0
12	20240517	183100	1866682000	536000	536000	536000	536000	0
13	20240517	183000	1866682000	536000	536000	536000	536000	0
14	20240517	182900	1866682000	536000	536000	536000	536000	0
15	20240517	182800	1866682000	536000	536000	536000	536000	0
16	20240517	182700	1866682000	536000	536000	536000	536000	0
17	20240517	182600	1866682000	536000	536000	536000	536000	0
18	20240517	182500	1866682000	536000	536000	536000	536000	0
19	20240517	182400	1866682000	536000	536000	536000	536000	0
20	20240517	182300	1866682000	536000	536000	536000	536000	0
21	20240517	182200	1866682000	536000	536000	536000	536000	0
22	20240517	182100	1866682000	536000	536000	536000	536000	0
23	20240517	182000	1866682000	536000	536000	536000	536000	0
24	20240517	181900	1866682000	536000	536000	536000	536000	0
25	20240517	181800	1866682000	536000	536000	536000	536000	0
26	20240517	181700	1866682000	536000	536000	536000	536000	0
27	20240517	181600	1866682000	536000	536000	536000	536000	0
28	20240517	181500	1866682000	536000	536000	536000	536000	0
29	20240517	181400	1866682000	536000	536000	536000	536000	0
30	20240517	181300	1866682000	536000	536000	536000	536000	0
31	20240517	181200	1866682000	536000	536000	536000	536000	0
32	20240517	181100	1866682000	536000	536000	536000	536000	4
33	20240517	181000	1866682000	536000	536000	536000	536000	0
34	20240517	180900	1866682000	536000	536000	536000	536000	0
35	20240517	180800	1866682000	536000	536000	536000	536000	0
36	20240517	180700	1866682000	536000	536000	536000	536000	0
37	20240517	180600	1866682000	536000	536000	536000	536000	0
38	20240517	180500	1866682000	536000	536000	536000	536000	0
39	20240517	180400	1866682000	536000	536000	536000	536000	0
40	20240517	180300	1866682000	536000	536000	536000	536000	0
41	20240517	180200	1866682000	536000	536000	536000	536000	0
42	20240517	180100	1866682000	536000	536000	536000	536000	0
43	20240517	180000	1866682000	536000	536000	536000	536000	0
44	20240517	175900	1866682000	536000	536000	536000	536000	0
45	20240517	175800	1866682000	536000	536000	536000	536000	0
46	20240517	175700	1866682000	536000	536000	536000	536000	0
47	20240517	175600	1866682000	536000	536000	536000	536000	0
48	20240517	175500	1866682000	536000	536000	536000	536000	0
49	20240517	175400	1866682000	536000	536000	536000	536000	0
50	20240517	175300	1866682000	536000	536000	536000	536000	0
51	20240517	175200	1866682000	536000	536000	536000	536000	0
52	20240517	175100	1866682000	536000	536000	536000	536000	0
53	20240517	175000	1866682000	536000	536000	536000	536000	0
54	20240517	174900	1866682000	536000	536000	536000	536000	0
55	20240517	174800	1866682000	536000	536000	536000	536000	0
56	20240517	174700	1866682000	536000	536000	536000	536000	0
57	20240517	174600	1866682000	536000	536000	536000	536000	0
58	20240517	174500	1866682000	536000	536000	536000	536000	0
59	20240517	174400	1866682000	536000	536000	536000	536000	0
60	20240517	174300	1866682000	536000	536000	536000	536000	0
61	20240517	174200	1866682000	536000	536000	536000	536000	0
62	20240517	174100	1866682000	536000	536000	536000	536000	4
63	20240517	174000	1866682000	536000	536000	536000	536000	0
64	20240517	173900	1866682000	536000	536000	536000	536000	0
65	20240517	173800	1866682000	536000	536000	536000	536000	0
66	20240517	173700	1866682000	536000	536000	536000	536000	0
67	20240517	173600	1866682000	536000	536000	536000	536000	0
68	20240517	173500	1866682000	536000	536000	536000	536000	0
69	20240517	173400	1866682000	536000	536000	536000	536000	0
70	20240517	173300	1866682000	536000	536000	536000	536000	0
71	20240517	173200	1866682000	536000	536000	536000	536000	0
72	20240517	173100	1866682000	536000	536000	536000	536000	0
73	20240517	173000	1866682000	536000	536000	536000	536000	0
74	20240517	172900	1866682000	536000	536000	536000	536000	0
75	20240517	172800	1866682000	536000	536000	536000	536000	0
76	20240517	172700	1866682000	536000	536000	536000	536000	0
77	20240517	172600	1866682000	536000	536000	536000	536000	0
78	20240517	172500	1866682000	536000	536000	536000	536000	0
79	20240517	172400	1866682000	536000	536000	536000	536000	0
80	20240517	172300	1866682000	536000	536000	536000	536000	0
81	20240517	172200	1866682000	536000	536000	536000	536000	0
82	20240517	172100	1866682000	536000	536000	536000	536000	0
83	20240517	172000	1866682000	536000	536000	536000	536000	0
84	20240517	171900	1866682000	536000	536000	536000	536000	0
85	20240517	171800	1866682000	536000	536000	536000	536000	0
86	20240517	171700	1866682000	536000	536000	536000	536000	0
87	20240517	171600	1866682000	536000	536000	536000	536000	0
88	20240517	171500	1866682000	536000	536000	536000	536000	0
89	20240517	171400	1866682000	536000	536000	536000	536000	0
90	20240517	171300	1866682000	536000	536000	536000	536000	0
91	20240517	171200	1866682000	536000	536000	536000	536000	0
92	20240517	171100	1866682000	536000	536000	536000	536000	4
93	20240517	171000	1866682000	536000	536000	536000	536000	0
94	20240517	170900	1866682000	536000	536000	536000	536000	0
95	20240517	170800	1866682000	536000	536000	536000	536000	0
96	20240517	170700	1866682000	536000	536000	536000	536000	0
97	20240517	170600	1866682000	536000	536000	536000	536000	0
98	20240517	170500	1866682000	536000	536000	536000	536000	0
99	20240517	170400	1866682000	536000	536000	536000	536000	0
100	20240517	170300	1866682000	536000	536000	536000	536000	0
101	20240517	170200	1866682000	536000	536000	536000	536000	0
102	20240517	170100	1866682000	536000	536000	536000	536000	0
103	20240517	170000	1866682000	536000	536000	536000	536000	0
104	20240517	165900	1866682000	536000	536000	536000	536000	0
105	20240517	165800	1866682000	536000	536000	536000	536000	0
106	20240517	165700	1866682000	536000	536000	536000	536000	0
107	20240517	165600	1866682000	536000	536000	536000	536000	0
108	20240517	165500	1866682000	536000	536000	536000	536000	0
109	20240517	165400	1866682000	536000	536000	536000	536000	0
110	20240517	165300	1866682000	536000	536000	536000	536000	0
111	20240517	165200	1866682000	536000	536000	536000	536000	0
112	20240517	165100	1866682000	536000	536000	536000	536000	0
113	20240517	165000	1866682000	536000	536000	536000	536000	0
114	20240517	164900	1866682000	536000	536000	536000	536000	0
115	20240517	164800	1866682000	536000	536000	536000	536000	0
116	20240517	164700	1866682000	536000	536000	536000	536000	0
117	20240517	164600	1866682000	536000	536000	536000	536000	0
118	20240517	164500	1866682000	536000	536000	536000	536000	0
119	20240517	164400	1866682000	536000	536000	536000	536000	0
120	20240517	164300	1866682000	536000	536000	536000	536000	0
121	20240517	164200	1866682000	536000	536000	536000	536000	0
122	20240517	164100	1866682000	536000	536000	536000	536000	4
123	20240517	164000	1866682000	536000	536000	536000	536000	0
124	20240517	163900	1866682000	536000	536000	536000	536000	0
125	20240517	163800	1866682000	536000	536000	536000	536000	0
126	20240517	163700	1866682000	536000	536000	536000	536000	0
127	20240517	163600	1866682000	536000	536000	536000	536000	0
128	20240517	163500	1866682000	536000	536000	536000	536000	0
129	20240517	163400	1866682000	536000	536000	536000	536000	0
130	20240517	163300	1866682000	536000	536000	536000	536000	0
131	20240517	163200	1866682000	536000	536000	536000	536000	0
132	20240517	163100	1866682000	536000	536000	536000	536000	0
133	20240517	163000	1866682000	536000	536000	536000	536000	0
134	20240517	162900	1866682000	536000	536000	536000	536000	0
135	20240517	162800	1866682000	536000	536000	536000	536000	0
136	20240517	162700	1866682000	536000	536000	536000	536000	0
137	20240517	162600	1866682000	536000	536000	536000	536000	0
138	20240517	162500	1866682000	536000	536000	536000	536000	0
139	20240517	162400	1866682000	536000	536000	536000	536000	0
140	20240517	162300	1866682000	536000	536000	536000	536000	0
141	20240517	162200	1866682000	536000	536000	536000	536000	0
142	20240517	162100	1866682000	536000	536000	536000	536000	0
143	20240517	162000	1866682000	536000	536000	536000	536000	0
144	20240517	161900	1866682000	536000	536000	536000	536000	0
145	20240517	161800	1866682000	536000	536000	536000	536000	0
146	20240517	161700	1866682000	536000	536000	536000	536000	0
147	20240517	161600	1866682000	536000	536000	536000	536000	0
148	20240517	161500	1866682000	536000	536000	536000	536000	0
149	20240517	161400	1866682000	536000	536000	536000	536000	0
150	20240517	161300	1866682000	536000	536000	536000	536000	0
151	20240517	161200	1866682000	536000	536000	536000	536000	0
152	20240517	161100	1866682000	536000	536000	536000	536000	4
153	20240517	161000	1866682000	536000	536000	536000	536000	0
154	20240517	160900	1866682000	536000	536000	536000	536000	0
155	20240517	160800	1866682000	536000	536000	536000	536000	0
156	20240517	160700	1866682000	536000	536000	536000	536000	0
157	20240517	160600	1866682000	536000	536000	536000	536000	0
158	20240517	160500	1866682000	536000	536000	536000	536000	0
159	20240517	160400	1866682000	536000	536000	536000	536000	0
160	20240517	160300	1866682000	536000	536000	536000	536000	0
161	20240517	160200	1866682000	536000	536000	536000	536000	0
162	20240517	160100	1866682000	536000	536000	536000	536000	0
163	20240517	160000	1866682000	536000	536000	536000	536000	0
164	20240517	155900	1866682000	536000	536000	536000	536000	0
165	20240517	155800	1866682000	536000	536000	536000	536000	0
166	20240517	155700	1866682000	536000	536000	536000	536000	0
167	20240517	155600	1866682000	536000	536000	536000	536000	0
168	20240517	155500	1866682000	536000	536000	536000	536000	0
169	20240517	155400	1866682000	536000	536000	536000	536000	0
170	20240517	155300	1866682000	536000	536000	536000	536000	0
171	20240517	155200	1866682000	536000	536000	536000	536000	0
172	20240517	155100	1866682000	536000	536000	536000	536000	0
173	20240517	155000	1866682000	536000	536000	536000	536000	0
174	20240517	154900	1866682000	536000	536000	536000	536000	0
175	20240517	154800	1866682000	536000	536000	536000	536000	0
176	20240517	154700	1866682000	536000	536000	536000	536000	0
177	20240517	154600	1866682000	536000	536000	536000	536000	0
178	20240517	154500	1866682000	536000	536000	536000	536000	0
179	20240517	154400	1866682000	536000	536000	536000	536000	0
180	20240517	154300	1866682000	536000	536000	536000	536000	0
181	20240517	154200	1866682000	536000	536000	536000	536000	0
182	20240517	154100	1866682000	536000	536000	536000	536000	4
183	20240517	154000	1866682000	536000	536000	536000	536000	0
184	20240517	153900	1866682000	536000	536000	536000	536000	0
185	20240517	153800	1866682000	536000	536000	536000	536000	0
186	20240517	153700	1866682000	536000	536000	536000	536000	0
187	20240517	153600	1866682000	536000	536000	536000	536000	0
188	20240517	153500	1866682000	536000	536000	536000	536000	0
189	20240517	153400	1866682000	536000	536000	536000	536000	0
190	20240517	153300	1866682000	536000	536000	536000	536000	0
191	20240517	153200	1866682000	536000	536000	536000	536000	0
192	20240517	153100	1866682000	536000	536000	536000	536000	0
193	20240517	153000	1866682000	536000	536000	536000	536000	4
194	20240517	152900	1864538000	538000	538000	538000	538000	0
195	20240517	152800	1864538000	538000	538000	538000	538000	0
196	20240517	152700	1864538000	538000	538000	538000	538000	0
197	20240517	152600	1864538000	538000	538000	538000	538000	0
198	20240517	152500	1864538000	538000	538000	538000	538000	0
199	20240517	152400	1864538000	538000	538000	538000	538000	0
200	20240517	152300	1864538000	538000	538000	538000	538000	0
201	20240517	152200	1864538000	538000	538000	538000	538000	0
202	20240517	152100	1864538000	538000	538000	538000	538000	0
203	20240517	152000	1864538000	538000	538000	538000	538000	0
204	20240517	151900	1864538000	538000	536000	538000	536000	9
205	20240517	151800	1859711000	536000	537000	537000	536000	7
206	20240517	151700	1855954000	535000	535000	535000	535000	1
207	20240517	151600	1855419000	537000	537000	537000	537000	0
208	20240517	151500	1855419000	537000	537000	537000	537000	10
209	20240517	151400	1850049000	537000	536000	537000	536000	3
210	20240517	151300	1848439000	534000	534000	534000	534000	0
211	20240517	151200	1848439000	534000	534000	534000	534000	1
212	20240517	151100	1847905000	534000	534000	534000	534000	0
213	20240517	151000	1847905000	534000	534000	534000	534000	3
214	20240517	150900	1846303000	534000	534000	534000	534000	1
215	20240517	150800	1845769000	534000	534000	534000	534000	13
216	20240517	150700	1838827000	534000	535000	535000	534000	32
217	20240517	150600	1821736000	536000	536000	536000	536000	10
218	20240517	150500	1816376000	537000	537000	537000	537000	0
219	20240517	150400	1816376000	537000	537000	537000	537000	0
220	20240517	150300	1816376000	537000	537000	537000	537000	0
221	20240517	150200	1816376000	537000	537000	537000	537000	0
222	20240517	150100	1816376000	537000	537000	537000	537000	0
223	20240517	150000	1816376000	537000	537000	537000	537000	0
224	20240517	145900	1816376000	537000	537000	537000	537000	0
225	20240517	145800	1816376000	537000	537000	537000	537000	0
226	20240517	145700	1816376000	537000	537000	537000	537000	0
227	20240517	145600	1816376000	537000	537000	537000	537000	0
228	20240517	145500	1816376000	537000	537000	537000	537000	10
229	20240517	145400	1811006000	537000	537000	537000	537000	0
230	20240517	145300	1811006000	537000	537000	537000	537000	0
231	20240517	145200	1811006000	537000	537000	537000	537000	0
232	20240517	145100	1811006000	537000	537000	537000	537000	3
233	20240517	145000	1809395000	537000	535000	537000	535000	16
234	20240517	144900	1800817000	535000	535000	535000	535000	0
235	20240517	144800	1800817000	535000	536000	536000	535000	23
236	20240517	144700	1788502000	538000	538000	538000	538000	0
237	20240517	144600	1788502000	538000	538000	538000	538000	0
238	20240517	144500	1788502000	538000	538000	538000	538000	0
239	20240517	144400	1788502000	538000	538000	538000	538000	0
240	20240517	144300	1788502000	538000	538000	538000	538000	20
241	20240517	144200	1777742000	538000	537000	538000	537000	16
242	20240517	144100	1769136000	536000	536000	536000	536000	7
243	20240517	144000	1765384000	537000	537000	537000	537000	0
244	20240517	143900	1765384000	537000	537000	537000	537000	0
245	20240517	143800	1765384000	537000	537000	537000	537000	5
246	20240517	143700	1762699000	538000	538000	538000	538000	0
247	20240517	143600	1762699000	538000	538000	538000	538000	0
248	20240517	143500	1762699000	538000	538000	538000	538000	0
249	20240517	143400	1762699000	538000	538000	538000	538000	17
250	20240517	143300	1753553000	538000	538000	538000	538000	5
251	20240517	143200	1750863000	539000	539000	539000	539000	0
252	20240517	143100	1750863000	539000	539000	539000	539000	0
253	20240517	143000	1750863000	539000	539000	539000	539000	0
254	20240517	142900	1750863000	539000	539000	539000	539000	0
255	20240517	142800	1750863000	539000	539000	539000	539000	0
256	20240517	142700	1750863000	539000	539000	539000	539000	0
257	20240517	142600	1750863000	539000	539000	539000	539000	18
258	20240517	142500	1741161000	536000	536000	536000	536000	0
259	20240517	142400	1741161000	536000	536000	536000	536000	0
260	20240517	142300	1741161000	536000	536000	536000	536000	0
261	20240517	142200	1741161000	536000	536000	536000	536000	0
262	20240517	142100	1741161000	536000	536000	536000	536000	3
263	20240517	142000	1739553000	536000	540000	540000	536000	35
264	20240517	141900	1720665000	540000	540000	540000	540000	0
265	20240517	141800	1720665000	540000	537000	540000	537000	19
266	20240517	141700	1710430000	535000	535000	535000	535000	0
267	20240517	141600	1710430000	535000	535000	535000	535000	0
268	20240517	141500	1710430000	535000	535000	535000	535000	0
269	20240517	141400	1710430000	535000	535000	535000	535000	1
270	20240517	141300	1709895000	535000	535000	535000	535000	1
271	20240517	141200	1709360000	535000	535000	535000	535000	0
272	20240517	141100	1709360000	535000	535000	535000	535000	0
273	20240517	141000	1709360000	535000	535000	535000	535000	19
274	20240517	140900	1699195000	535000	535000	535000	535000	0
275	20240517	140800	1699195000	535000	535000	535000	535000	20
276	20240517	140700	1688495000	539000	539000	539000	539000	0
277	20240517	140600	1688495000	539000	539000	539000	539000	0
278	20240517	140500	1688495000	539000	536000	539000	536000	2
279	20240517	140400	1687420000	539000	539000	539000	539000	0
280	20240517	140300	1687420000	539000	539000	539000	539000	5
281	20240517	140200	1684725000	539000	535000	539000	535000	21
282	20240517	140100	1673445000	535000	535000	535000	535000	1
283	20240517	140000	1672910000	534000	534000	534000	534000	3
284	20240517	135900	1671308000	536000	536000	536000	536000	0
285	20240517	135800	1671308000	536000	536000	536000	536000	10
286	20240517	135700	1665948000	538000	538000	538000	538000	1
287	20240517	135600	1665410000	540000	540000	540000	540000	0
288	20240517	135500	1665410000	540000	540000	540000	540000	0
289	20240517	135400	1665410000	540000	533000	540000	533000	24
290	20240517	135300	1652528000	535000	535000	535000	535000	19
291	20240517	135200	1642363000	535000	535000	535000	535000	0
292	20240517	135100	1642363000	535000	535000	535000	535000	0
293	20240517	135000	1642363000	535000	536000	536000	535000	17
294	20240517	134900	1633257000	537000	537000	537000	537000	0
295	20240517	134800	1633257000	537000	537000	537000	537000	0
296	20240517	134700	1633257000	537000	538000	538000	537000	29
297	20240517	134600	1617656000	538000	539000	540000	538000	22
298	20240517	134500	1605786000	539000	539000	539000	539000	0
299	20240517	134400	1605786000	539000	539000	539000	539000	0
300	20240517	134300	1605786000	539000	539000	539000	539000	1
301	20240517	134200	1605247000	540000	540000	540000	540000	4
302	20240517	134100	1603087000	540000	540000	540000	540000	22
303	20240517	134000	1591207000	541000	541000	541000	541000	0
304	20240517	133900	1591207000	541000	541000	541000	541000	2
305	20240517	133800	1590125000	541000	540000	541000	540000	19
306	20240517	133700	1579850000	540000	540000	540000	540000	0
307	20240517	133600	1579850000	540000	540000	540000	540000	0
308	20240517	133500	1579850000	540000	540000	540000	540000	8
309	20240517	133400	1575530000	542000	542000	542000	542000	0
310	20240517	133300	1575530000	542000	541000	542000	541000	52
311	20240517	133200	1547348000	541000	541000	541000	541000	0
312	20240517	133100	1547348000	541000	541000	541000	541000	1
313	20240517	133000	1546807000	544000	539000	544000	539000	19
314	20240517	132900	1536513000	536000	536000	536000	536000	2
315	20240517	132800	1535441000	536000	539000	539000	536000	10
316	20240517	132700	1530056000	539000	539000	539000	539000	1
317	20240517	132600	1529517000	539000	539000	539000	539000	1
318	20240517	132500	1528978000	539000	539000	539000	539000	9
319	20240517	132400	1524127000	541000	545000	545000	541000	13
320	20240517	132300	1517075000	545000	545000	545000	545000	0
321	20240517	132200	1517075000	545000	545000	546000	543000	39
322	20240517	132100	1495828000	546000	544000	547000	544000	107
323	20240517	132000	1437481000	544000	539000	544000	539000	151
324	20240517	131900	1355831000	539000	539000	539000	539000	0
325	20240517	131800	1355831000	539000	539000	539000	539000	1
326	20240517	131700	1355292000	539000	538000	539000	538000	6
327	20240517	131600	1352059000	538000	538000	538000	538000	0
328	20240517	131500	1352059000	538000	538000	538000	538000	5
329	20240517	131400	1349369000	539000	537000	539000	537000	20
330	20240517	131300	1338599000	537000	537000	537000	537000	1
331	20240517	131200	1338062000	538000	538000	538000	538000	0
332	20240517	131100	1338062000	538000	538000	538000	538000	9
333	20240517	131000	1333220000	538000	538000	538000	538000	0
334	20240517	130900	1333220000	538000	538000	538000	538000	0
335	20240517	130800	1333220000	538000	538000	538000	538000	9
336	20240517	130700	1328378000	538000	539000	539000	538000	5
337	20240517	130600	1325687000	540000	539000	542000	539000	24
338	20240517	130500	1312705000	538000	538000	538000	538000	10
339	20240517	130400	1307325000	541000	540000	541000	538000	22
340	20240517	130300	1295481000	540000	540000	544000	540000	10
341	20240517	130200	1290075000	544000	541000	544000	540000	7
342	20240517	130100	1286286000	544000	541000	544000	538000	33
343	20240517	130000	1268401000	541000	541000	541000	538000	13
344	20240517	125900	1261371000	541000	535000	541000	535000	357
345	20240517	125800	1069569000	534000	534000	534000	534000	43
346	20240517	125700	1046607000	534000	534000	534000	534000	1
347	20240517	125600	1046073000	534000	534000	534000	534000	0
348	20240517	125500	1046073000	534000	534000	534000	534000	10
349	20240517	125400	1040733000	534000	534000	534000	534000	0
350	20240517	125300	1040733000	534000	534000	534000	534000	2
351	20240517	125200	1039665000	534000	534000	534000	534000	0
352	20240517	125100	1039665000	534000	534000	534000	534000	2
353	20240517	125000	1038597000	535000	533000	535000	533000	20
354	20240517	124900	1027927000	533000	534000	534000	533000	18
355	20240517	124800	1018316000	536000	536000	536000	536000	0
356	20240517	124700	1018316000	536000	536000	536000	536000	0
357	20240517	124600	1018316000	536000	536000	536000	536000	0
358	20240517	124500	1018316000	536000	536000	536000	536000	0
359	20240517	124400	1018316000	536000	535000	536000	535000	15
360	20240517	124300	1010289000	536000	536000	536000	536000	1
361	20240517	124200	1009753000	536000	534000	536000	534000	109
362	20240517	124100	951449000	533000	534000	534000	533000	3
363	20240517	124000	949849000	534000	534000	534000	534000	0
364	20240517	123900	949849000	534000	534000	534000	534000	0
365	20240517	123800	949849000	534000	532000	534000	532000	11
366	20240517	123700	943995000	532000	532000	532000	532000	1
367	20240517	123600	943463000	535000	535000	535000	535000	0
368	20240517	123500	943463000	535000	535000	535000	535000	1
369	20240517	123400	942928000	535000	533000	535000	533000	25
370	20240517	123300	929579000	532000	532000	532000	532000	7
371	20240517	123200	925855000	532000	532000	532000	532000	0
372	20240517	123100	925855000	532000	532000	532000	532000	0
373	20240517	123000	925855000	532000	532000	532000	532000	0
374	20240517	122900	925855000	532000	532000	532000	532000	1
375	20240517	122800	925323000	535000	535000	535000	535000	0
376	20240517	122700	925323000	535000	535000	535000	535000	0
377	20240517	122600	925323000	535000	533000	535000	533000	20
378	20240517	122500	914652000	534000	534000	534000	534000	0
379	20240517	122400	914652000	534000	534000	534000	534000	23
380	20240517	122300	902370000	534000	534000	534000	534000	32
381	20240517	122200	885282000	534000	534000	534000	534000	46
382	20240517	122100	860718000	534000	534000	534000	534000	0
383	20240517	122000	860718000	534000	534000	534000	534000	0
384	20240517	121900	860718000	534000	534000	534000	534000	0
385	20240517	121800	860718000	534000	532000	534000	532000	20
386	20240517	121700	850060000	532000	532000	532000	532000	0
387	20240517	121600	850060000	532000	532000	532000	532000	9
388	20240517	121500	845272000	532000	532000	532000	532000	3
389	20240517	121400	843676000	532000	532000	532000	532000	0
390	20240517	121300	843676000	532000	533000	533000	532000	10
391	20240517	121200	838353000	533000	533000	533000	533000	0
392	20240517	121100	838353000	533000	533000	533000	533000	10
393	20240517	121000	833023000	533000	532000	533000	532000	20
394	20240517	120900	822369000	532000	532000	532000	532000	4
395	20240517	120800	820241000	532000	532000	532000	532000	0
396	20240517	120700	820241000	532000	533000	533000	532000	18
397	20240517	120600	810657000	534000	534000	534000	534000	0
398	20240517	120500	810657000	534000	533000	534000	533000	18
399	20240517	120400	801059000	533000	533000	533000	533000	4
400	20240517	120300	798927000	531000	529000	532000	529000	120
401	20240517	120200	735201000	530000	528000	530000	528000	20
402	20240517	120100	724616000	529000	529000	529000	529000	0
403	20240517	120000	724616000	529000	529000	529000	529000	0
404	20240517	115900	724616000	529000	529000	529000	529000	0
405	20240517	115800	724616000	529000	529000	529000	529000	0
406	20240517	115700	724616000	529000	529000	529000	529000	0
407	20240517	115600	724616000	529000	528000	529000	528000	26
408	20240517	115500	710866000	529000	529000	529000	529000	0
409	20240517	115400	710866000	529000	528000	529000	528000	20
410	20240517	115300	700302000	529000	529000	529000	529000	0
411	20240517	115200	700302000	529000	529000	529000	529000	0
412	20240517	115100	700302000	529000	529000	529000	529000	0
413	20240517	115000	700302000	529000	529000	529000	529000	0
414	20240517	114900	700302000	529000	529000	529000	529000	0
415	20240517	114800	700302000	529000	529000	529000	529000	0
416	20240517	114700	700302000	529000	529000	529000	529000	0
417	20240517	114600	700302000	529000	524000	529000	524000	41
418	20240517	114500	678720000	523000	523000	524000	523000	10
419	20240517	114400	673488000	524000	525000	525000	524000	13
420	20240517	114300	666665000	527000	527000	527000	527000	20
421	20240517	114200	656125000	529000	529000	529000	529000	1
422	20240517	114100	655596000	531000	531000	531000	531000	0
423	20240517	114000	655596000	531000	531000	531000	531000	0
424	20240517	113900	655596000	531000	531000	531000	531000	0
425	20240517	113800	655596000	531000	529000	531000	529000	21
426	20240517	113700	644455000	528000	530000	530000	528000	11
427	20240517	113600	638632000	531000	531000	531000	531000	0
428	20240517	113500	638632000	531000	531000	531000	531000	0
429	20240517	113400	638632000	531000	530000	531000	530000	6
430	20240517	113300	635451000	531000	531000	531000	531000	0
431	20240517	113200	635451000	531000	529000	531000	529000	43
432	20240517	113100	612666000	529000	529000	529000	529000	0
433	20240517	113000	612666000	529000	528000	529000	528000	28
434	20240517	112900	597856000	528000	528000	528000	528000	0
435	20240517	112800	597856000	528000	528000	528000	528000	5
436	20240517	112700	595216000	528000	528000	528000	528000	7
437	20240517	112600	591520000	529000	529000	530000	529000	32
438	20240517	112500	574574000	530000	527000	530000	527000	73
439	20240517	112400	536029000	526000	526000	526000	526000	51
440	20240517	112300	509203000	526000	524000	526000	524000	32
441	20240517	112200	492405000	525000	525000	525000	525000	31
442	20240517	112100	476130000	525000	525000	525000	525000	0
443	20240517	112000	476130000	525000	524000	525000	524000	26
444	20240517	111900	462505000	523000	523000	523000	523000	1
445	20240517	111800	461982000	524000	522000	524000	522000	23
446	20240517	111700	449959000	523000	523000	523000	523000	5
447	20240517	111600	447344000	523000	523000	523000	523000	0
448	20240517	111500	447344000	523000	523000	523000	523000	0
449	20240517	111400	447344000	523000	522000	523000	522000	35
450	20240517	111300	429057000	522000	522000	522000	522000	12
451	20240517	111200	422793000	520000	520000	520000	520000	0
452	20240517	111100	422793000	520000	520000	522000	520000	7
453	20240517	111000	419151000	520000	520000	520000	520000	0
454	20240517	110900	419151000	520000	520000	520000	520000	1
455	20240517	110800	418631000	520000	521000	521000	520000	3
456	20240517	110700	417069000	523000	523000	523000	523000	0
457	20240517	110600	417069000	523000	521000	524000	520000	28
458	20240517	110500	402445000	522000	520000	522000	520000	2
459	20240517	110400	401403000	524000	521000	524000	520000	178
460	20240517	110300	308489000	521000	520000	521000	520000	46
461	20240517	110200	284527000	521000	521000	521000	521000	0
462	20240517	110100	284527000	521000	521000	521000	521000	0
463	20240517	110000	284527000	521000	521000	521000	521000	0
464	20240517	105900	284527000	521000	521000	521000	521000	0
465	20240517	105800	284527000	521000	518000	521000	518000	33
466	20240517	105700	267366000	516000	516000	516000	516000	0
467	20240517	105600	267366000	516000	516000	516000	516000	0
468	20240517	105500	267366000	516000	516000	516000	516000	0
469	20240517	105400	267366000	516000	516000	516000	516000	0
470	20240517	105300	267366000	516000	516000	516000	516000	0
471	20240517	105200	267366000	516000	516000	516000	516000	0
472	20240517	105100	267366000	516000	516000	516000	516000	2
473	20240517	105000	266334000	516000	516000	516000	516000	1
474	20240517	104900	265818000	516000	516000	516000	516000	0
475	20240517	104800	265818000	516000	516000	516000	516000	0
476	20240517	104700	265818000	516000	516000	516000	516000	0
477	20240517	104600	265818000	516000	516000	516000	516000	0
478	20240517	104500	265818000	516000	518000	518000	516000	3
479	20240517	104400	264268000	516000	516000	516000	516000	0
480	20240517	104300	264268000	516000	516000	516000	516000	0
481	20240517	104200	264268000	516000	518000	518000	516000	3
482	20240517	104100	262718000	518000	519000	519000	518000	13
483	20240517	104000	255982000	519000	519000	519000	519000	18
484	20240517	103900	246640000	522000	522000	522000	522000	0
485	20240517	103800	246640000	522000	522000	522000	522000	2
486	20240517	103700	245596000	522000	522000	522000	522000	0
487	20240517	103600	245596000	522000	520000	522000	520000	16
488	20240517	103500	237248000	522000	522000	522000	522000	0
489	20240517	103400	237248000	522000	522000	522000	522000	2
490	20240517	103300	236204000	521000	520000	521000	520000	42
491	20240517	103200	214348000	519000	519000	519000	519000	0
492	20240517	103100	214348000	519000	519000	519000	519000	7
493	20240517	103000	210715000	519000	519000	519000	519000	1
494	20240517	102900	210196000	518000	518000	518000	518000	6
495	20240517	102800	207088000	518000	518000	518000	518000	0
496	20240517	102700	207088000	518000	518000	518000	518000	1
497	20240517	102600	206570000	518000	518000	518000	518000	8
498	20240517	102500	202426000	518000	518000	518000	518000	0
499	20240517	102400	202426000	518000	518000	518000	518000	0
500	20240517	102300	202426000	518000	518000	518000	518000	1
501	20240517	102200	201908000	518000	518000	518000	518000	1
502	20240517	102100	201390000	518000	518000	518000	518000	0
503	20240517	102000	201390000	518000	518000	518000	518000	1
504	20240517	101900	200872000	519000	521000	521000	519000	5
505	20240517	101800	198275000	521000	521000	521000	521000	11
506	20240517	101700	192544000	521000	520000	521000	520000	10
507	20240517	101600	187335000	520000	519000	520000	519000	68
508	20240517	101500	151991000	520000	517000	520000	517000	40
509	20240517	101400	131246000	517000	516000	517000	516000	22
510	20240517	101300	119886000	515000	515000	515000	515000	5
511	20240517	101200	117311000	515000	515000	515000	515000	32
512	20240517	101100	100831000	516000	516000	516000	516000	0
513	20240517	101000	100831000	516000	516000	516000	516000	2
514	20240517	100900	99799000	515000	514000	515000	514000	59
515	20240517	100800	69428000	513000	513000	513000	513000	10
516	20240517	100700	64298000	512000	512000	512000	512000	25
517	20240517	100600	51498000	512000	512000	512000	512000	0
518	20240517	100500	51498000	512000	512000	512000	512000	0
519	20240517	100400	51498000	512000	512000	512000	512000	0
520	20240517	100300	51498000	512000	512000	512000	512000	0
521	20240517	100200	51498000	512000	512000	512000	512000	0
522	20240517	100100	51498000	512000	512000	512000	512000	0
523	20240517	100000	51498000	512000	511000	512000	511000	11
524	20240517	095900	45867000	511000	511000	511000	511000	5
525	20240517	095800	43312000	512000	512000	512000	512000	0
526	20240517	095700	43312000	512000	512000	512000	512000	0
527	20240517	095600	43312000	512000	511000	512000	511000	5
528	20240517	095500	40753000	511000	511000	511000	511000	0
529	20240517	095400	40753000	511000	511000	511000	511000	0
530	20240517	095300	40753000	511000	511000	511000	511000	0
531	20240517	095200	40753000	511000	511000	511000	511000	5
532	20240517	095100	38198000	510000	510000	510000	510000	0
533	20240517	095000	38198000	510000	510000	510000	510000	1
534	20240517	094900	37688000	509000	509000	509000	509000	0
535	20240517	094800	37688000	509000	509000	509000	509000	0
536	20240517	094700	37688000	509000	509000	509000	509000	5
537	20240517	094600	35143000	509000	509000	509000	509000	0
538	20240517	094500	35143000	509000	509000	509000	509000	0
539	20240517	094400	35143000	509000	509000	509000	509000	0
540	20240517	094300	35143000	509000	509000	509000	509000	0
541	20240517	094200	35143000	509000	509000	509000	509000	0
542	20240517	094100	35143000	509000	509000	509000	509000	0
543	20240517	094000	35143000	509000	509000	509000	509000	0
544	20240517	093900	35143000	509000	509000	509000	509000	25
545	20240517	093800	22418000	511000	511000	511000	511000	0
546	20240517	093700	22418000	511000	511000	511000	511000	0
547	20240517	093600	22418000	511000	511000	511000	511000	0
548	20240517	093500	22418000	511000	511000	511000	511000	1
549	20240517	093400	21907000	511000	511000	511000	511000	0
550	20240517	093300	21907000	511000	511000	511000	511000	0
551	20240517	093200	21907000	511000	511000	511000	511000	0
552	20240517	093100	21907000	511000	511000	511000	511000	0
553	20240517	093000	21907000	511000	511000	511000	511000	0
554	20240517	092900	21907000	511000	511000	511000	511000	0
555	20240517	092800	21907000	511000	511000	511000	511000	3
556	20240517	092700	20374000	511000	509000	511000	509000	20
557	20240517	092600	10168000	508000	508000	508000	508000	0
558	20240517	092500	10168000	508000	508000	508000	508000	1
559	20240517	092400	9660000	508000	508000	508000	508000	0
560	20240517	092300	9660000	508000	508000	508000	508000	3
561	20240517	092200	8136000	508000	508000	508000	508000	0
562	20240517	092100	8136000	508000	508000	508000	508000	0
563	20240517	092000	8136000	508000	508000	508000	508000	0
564	20240517	091900	8136000	508000	508000	508000	508000	1
565	20240517	091800	7628000	507000	507000	507000	507000	0
566	20240517	091700	7628000	507000	507000	507000	507000	0
567	20240517	091600	7628000	507000	507000	507000	507000	0
568	20240517	091500	7628000	507000	507000	507000	507000	0
569	20240517	091400	7628000	507000	507000	507000	507000	1
570	20240517	091300	7121000	507000	507000	507000	507000	0
571	20240517	091200	7121000	507000	507000	507000	507000	0
572	20240517	091100	7121000	507000	507000	507000	507000	0
573	20240517	091000	7121000	507000	507000	507000	507000	1
574	20240517	090900	6614000	506000	506000	506000	506000	0
575	20240517	090800	6614000	506000	506000	506000	506000	1
576	20240517	090700	6108000	509000	509000	509000	509000	0
577	20240517	090600	6108000	509000	509000	509000	509000	0
578	20240517	090500	6108000	509000	509000	509000	509000	0
579	20240517	090400	6108000	509000	509000	509000	509000	0
580	20240517	090300	6108000	509000	509000	509000	509000	0
581	20240517	090200	6108000	509000	509000	509000	509000	5
582	20240517	090100	3563000	509000	509000	509000	509000	0
583	20240517	090000	3563000	509000	509000	509000	509000	7