KissMeData/187870/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	202700	173431730	16050	16050	16050	16050	191
3	20240521	202600	173431730	16050	16050	16050	16050	0
4	20240521	202500	173431730	16050	16050	16050	16050	0
5	20240521	202400	173431730	16050	16050	16050	16050	0
6	20240521	202300	173431730	16050	16050	16050	16050	0
7	20240521	202200	173431730	16050	16050	16050	16050	0
8	20240521	202100	173431730	16050	16050	16050	16050	0
9	20240521	202000	173431730	16050	16050	16050	16050	0
10	20240521	201900	173431730	16050	16050	16050	16050	0
11	20240521	201800	173431730	16050	16050	16050	16050	0
12	20240521	201700	173431730	16050	16050	16050	16050	0
13	20240521	201600	173431730	16050	16050	16050	16050	0
14	20240521	201500	173431730	16050	16050	16050	16050	0
15	20240521	201400	173431730	16050	16050	16050	16050	0
16	20240521	201300	173431730	16050	16050	16050	16050	0
17	20240521	201200	173431730	16050	16050	16050	16050	0
18	20240521	201100	173431730	16050	16050	16050	16050	0
19	20240521	201000	173431730	16050	16050	16050	16050	0
20	20240521	200900	173431730	16050	16050	16050	16050	0
21	20240521	200800	173431730	16050	16050	16050	16050	0
22	20240521	200700	173431730	16050	16050	16050	16050	0
23	20240521	200600	173431730	16050	16050	16050	16050	0
24	20240521	200500	173431730	16050	16050	16050	16050	0
25	20240521	200400	173431730	16050	16050	16050	16050	0
26	20240521	200300	173431730	16050	16050	16050	16050	0
27	20240521	200200	173431730	16050	16050	16050	16050	0
28	20240521	200100	173431730	16050	16050	16050	16050	0
29	20240521	200000	173431730	16050	16050	16050	16050	0
30	20240521	195900	173431730	16050	16050	16050	16050	0
31	20240521	195800	173431730	16050	16050	16050	16050	0
32	20240521	195700	173431730	16050	16050	16050	16050	191
33	20240521	195600	173431730	16050	16050	16050	16050	0
34	20240521	195500	173431730	16050	16050	16050	16050	0
35	20240521	195400	173431730	16050	16050	16050	16050	0
36	20240521	195300	173431730	16050	16050	16050	16050	0
37	20240521	195200	173431730	16050	16050	16050	16050	0
38	20240521	195100	173431730	16050	16050	16050	16050	0
39	20240521	195000	173431730	16050	16050	16050	16050	0
40	20240521	194900	173431730	16050	16050	16050	16050	0
41	20240521	194800	173431730	16050	16050	16050	16050	0
42	20240521	194700	173431730	16050	16050	16050	16050	0
43	20240521	194600	173431730	16050	16050	16050	16050	0
44	20240521	194500	173431730	16050	16050	16050	16050	0
45	20240521	194400	173431730	16050	16050	16050	16050	0
46	20240521	194300	173431730	16050	16050	16050	16050	0
47	20240521	194200	173431730	16050	16050	16050	16050	0
48	20240521	194100	173431730	16050	16050	16050	16050	0
49	20240521	194000	173431730	16050	16050	16050	16050	0
50	20240521	193900	173431730	16050	16050	16050	16050	0
51	20240521	193800	173431730	16050	16050	16050	16050	0
52	20240521	193700	173431730	16050	16050	16050	16050	0
53	20240521	193600	173431730	16050	16050	16050	16050	0
54	20240521	193500	173431730	16050	16050	16050	16050	0
55	20240521	193400	173431730	16050	16050	16050	16050	0
56	20240521	193300	173431730	16050	16050	16050	16050	0
57	20240521	193200	173431730	16050	16050	16050	16050	0
58	20240521	193100	173431730	16050	16050	16050	16050	0
59	20240521	193000	173431730	16050	16050	16050	16050	0
60	20240521	192900	173431730	16050	16050	16050	16050	0
61	20240521	192800	173431730	16050	16050	16050	16050	0
62	20240521	192700	173431730	16050	16050	16050	16050	191
63	20240521	192600	173431730	16050	16050	16050	16050	0
64	20240521	192500	173431730	16050	16050	16050	16050	0
65	20240521	192400	173431730	16050	16050	16050	16050	0
66	20240521	192300	173431730	16050	16050	16050	16050	0
67	20240521	192200	173431730	16050	16050	16050	16050	0
68	20240521	192100	173431730	16050	16050	16050	16050	0
69	20240521	192000	173431730	16050	16050	16050	16050	0
70	20240521	191900	173431730	16050	16050	16050	16050	0
71	20240521	191800	173431730	16050	16050	16050	16050	0
72	20240521	191700	173431730	16050	16050	16050	16050	0
73	20240521	191600	173431730	16050	16050	16050	16050	0
74	20240521	191500	173431730	16050	16050	16050	16050	0
75	20240521	191400	173431730	16050	16050	16050	16050	0
76	20240521	191300	173431730	16050	16050	16050	16050	0
77	20240521	191200	173431730	16050	16050	16050	16050	0
78	20240521	191100	173431730	16050	16050	16050	16050	0
79	20240521	191000	173431730	16050	16050	16050	16050	0
80	20240521	190900	173431730	16050	16050	16050	16050	0
81	20240521	190800	173431730	16050	16050	16050	16050	0
82	20240521	190700	173431730	16050	16050	16050	16050	0
83	20240521	190600	173431730	16050	16050	16050	16050	0
84	20240521	190500	173431730	16050	16050	16050	16050	0
85	20240521	190400	173431730	16050	16050	16050	16050	0
86	20240521	190300	173431730	16050	16050	16050	16050	0
87	20240521	190200	173431730	16050	16050	16050	16050	0
88	20240521	190100	173431730	16050	16050	16050	16050	0
89	20240521	190000	173431730	16050	16050	16050	16050	0
90	20240521	185900	173431730	16050	16050	16050	16050	0
91	20240521	185800	173431730	16050	16050	16050	16050	0
92	20240521	185700	173431730	16050	16050	16050	16050	191
93	20240521	185600	173431730	16050	16050	16050	16050	0
94	20240521	185500	173431730	16050	16050	16050	16050	0
95	20240521	185400	173431730	16050	16050	16050	16050	0
96	20240521	185300	173431730	16050	16050	16050	16050	0
97	20240521	185200	173431730	16050	16050	16050	16050	0
98	20240521	185100	173431730	16050	16050	16050	16050	0
99	20240521	185000	173431730	16050	16050	16050	16050	0
100	20240521	184900	173431730	16050	16050	16050	16050	0
101	20240521	184800	173431730	16050	16050	16050	16050	0
102	20240521	184700	173431730	16050	16050	16050	16050	0
103	20240521	184600	173431730	16050	16050	16050	16050	0
104	20240521	184500	173431730	16050	16050	16050	16050	0
105	20240521	184400	173431730	16050	16050	16050	16050	0
106	20240521	184300	173431730	16050	16050	16050	16050	0
107	20240521	184200	173431730	16050	16050	16050	16050	0
108	20240521	184100	173431730	16050	16050	16050	16050	0
109	20240521	184000	173431730	16050	16050	16050	16050	0
110	20240521	183900	173431730	16050	16050	16050	16050	0
111	20240521	183800	173431730	16050	16050	16050	16050	0
112	20240521	183700	173431730	16050	16050	16050	16050	0
113	20240521	183600	173431730	16050	16050	16050	16050	0
114	20240521	183500	173431730	16050	16050	16050	16050	0
115	20240521	183400	173431730	16050	16050	16050	16050	0
116	20240521	183300	173431730	16050	16050	16050	16050	0
117	20240521	183200	173431730	16050	16050	16050	16050	0
118	20240521	183100	173431730	16050	16050	16050	16050	0
119	20240521	183000	173431730	16050	16050	16050	16050	0
120	20240521	182900	173431730	16050	16050	16050	16050	0
121	20240521	182800	173431730	16050	16050	16050	16050	0
122	20240521	182700	173431730	16050	16050	16050	16050	191
123	20240521	182600	173431730	16050	16050	16050	16050	0
124	20240521	182500	173431730	16050	16050	16050	16050	0
125	20240521	182400	173431730	16050	16050	16050	16050	0
126	20240521	182300	173431730	16050	16050	16050	16050	0
127	20240521	182200	173431730	16050	16050	16050	16050	0
128	20240521	182100	173431730	16050	16050	16050	16050	0
129	20240521	182000	173431730	16050	16050	16050	16050	0
130	20240521	181900	173431730	16050	16050	16050	16050	0
131	20240521	181800	173431730	16050	16050	16050	16050	0
132	20240521	181700	173431730	16050	16050	16050	16050	0
133	20240521	181600	173431730	16050	16050	16050	16050	0
134	20240521	181500	173431730	16050	16050	16050	16050	0
135	20240521	181400	173431730	16050	16050	16050	16050	0
136	20240521	181300	173431730	16050	16050	16050	16050	0
137	20240521	181200	173431730	16050	16050	16050	16050	0
138	20240521	181100	173431730	16050	16050	16050	16050	0
139	20240521	181000	173431730	16050	16050	16050	16050	0
140	20240521	180900	173431730	16050	16050	16050	16050	0
141	20240521	180800	173431730	16050	16050	16050	16050	0
142	20240521	180700	173431730	16050	16050	16050	16050	0
143	20240521	180600	173431730	16050	16050	16050	16050	0
144	20240521	180500	173431730	16050	16050	16050	16050	0
145	20240521	180400	173431730	16050	16050	16050	16050	0
146	20240521	180300	173431730	16050	16050	16050	16050	0
147	20240521	180200	173431730	16050	16050	16050	16050	0
148	20240521	180100	173431730	16050	16050	16050	16050	0
149	20240521	180000	173431730	16050	16050	16050	16050	0
150	20240521	175900	173431730	16050	16050	16050	16050	0
151	20240521	175800	173431730	16050	16050	16050	16050	0
152	20240521	175700	173431730	16050	16050	16050	16050	191
153	20240521	175600	173431730	16050	16050	16050	16050	0
154	20240521	175500	173431730	16050	16050	16050	16050	0
155	20240521	175400	173431730	16050	16050	16050	16050	0
156	20240521	175300	173431730	16050	16050	16050	16050	0
157	20240521	175200	173431730	16050	16050	16050	16050	0
158	20240521	175100	173431730	16050	16050	16050	16050	0
159	20240521	175000	173431730	16050	16050	16050	16050	0
160	20240521	174900	173431730	16050	16050	16050	16050	0
161	20240521	174800	173431730	16050	16050	16050	16050	0
162	20240521	174700	173431730	16050	16050	16050	16050	0
163	20240521	174600	173431730	16050	16050	16050	16050	0
164	20240521	174500	173431730	16050	16050	16050	16050	0
165	20240521	174400	173431730	16050	16050	16050	16050	0
166	20240521	174300	173431730	16050	16050	16050	16050	0
167	20240521	174200	173431730	16050	16050	16050	16050	0
168	20240521	174100	173431730	16050	16050	16050	16050	0
169	20240521	174000	173431730	16050	16050	16050	16050	0
170	20240521	173900	173431730	16050	16050	16050	16050	0
171	20240521	173800	173431730	16050	16050	16050	16050	0
172	20240521	173700	173431730	16050	16050	16050	16050	0
173	20240521	173600	173431730	16050	16050	16050	16050	0
174	20240521	173500	173431730	16050	16050	16050	16050	0
175	20240521	173400	173431730	16050	16050	16050	16050	0
176	20240521	173300	173431730	16050	16050	16050	16050	0
177	20240521	173200	173431730	16050	16050	16050	16050	0
178	20240521	173100	173431730	16050	16050	16050	16050	0
179	20240521	173000	173431730	16050	16050	16050	16050	0
180	20240521	172900	173431730	16050	16050	16050	16050	0
181	20240521	172800	173431730	16050	16050	16050	16050	0
182	20240521	172700	173431730	16050	16050	16050	16050	191
183	20240521	172600	173431730	16050	16050	16050	16050	0
184	20240521	172500	173431730	16050	16050	16050	16050	0
185	20240521	172400	173431730	16050	16050	16050	16050	0
186	20240521	172300	173431730	16050	16050	16050	16050	0
187	20240521	172200	173431730	16050	16050	16050	16050	0
188	20240521	172100	173431730	16050	16050	16050	16050	0
189	20240521	172000	173431730	16050	16050	16050	16050	0
190	20240521	171900	173431730	16050	16050	16050	16050	0
191	20240521	171800	173431730	16050	16050	16050	16050	0
192	20240521	171700	173431730	16050	16050	16050	16050	0
193	20240521	171600	173431730	16050	16050	16050	16050	0
194	20240521	171500	173431730	16050	16050	16050	16050	0
195	20240521	171400	173431730	16050	16050	16050	16050	0
196	20240521	171300	173431730	16050	16050	16050	16050	0
197	20240521	171200	173431730	16050	16050	16050	16050	0
198	20240521	171100	173431730	16050	16050	16050	16050	0
199	20240521	171000	173431730	16050	16050	16050	16050	0
200	20240521	170900	173431730	16050	16050	16050	16050	0
201	20240521	170800	173431730	16050	16050	16050	16050	0
202	20240521	170700	173431730	16050	16050	16050	16050	0
203	20240521	170600	173431730	16050	16050	16050	16050	0
204	20240521	170500	173431730	16050	16050	16050	16050	0
205	20240521	170400	173431730	16050	16050	16050	16050	0
206	20240521	170300	173431730	16050	16050	16050	16050	0
207	20240521	170200	173431730	16050	16050	16050	16050	0
208	20240521	170100	173431730	16050	16050	16050	16050	0
209	20240521	170000	173431730	16050	16050	16050	16050	0
210	20240521	165900	173431730	16050	16050	16050	16050	0
211	20240521	165800	173431730	16050	16050	16050	16050	0
212	20240521	165700	173431730	16050	16050	16050	16050	191
213	20240521	165600	173431730	16050	16050	16050	16050	0
214	20240521	165500	173431730	16050	16050	16050	16050	0
215	20240521	165400	173431730	16050	16050	16050	16050	0
216	20240521	165300	173431730	16050	16050	16050	16050	0
217	20240521	165200	173431730	16050	16050	16050	16050	0
218	20240521	165100	173431730	16050	16050	16050	16050	0
219	20240521	165000	173431730	16050	16050	16050	16050	0
220	20240521	164900	173431730	16050	16050	16050	16050	0
221	20240521	164800	173431730	16050	16050	16050	16050	0
222	20240521	164700	173431730	16050	16050	16050	16050	0
223	20240521	164600	173431730	16050	16050	16050	16050	0
224	20240521	164500	173431730	16050	16050	16050	16050	0
225	20240521	164400	173431730	16050	16050	16050	16050	0
226	20240521	164300	173431730	16050	16050	16050	16050	0
227	20240521	164200	173431730	16050	16050	16050	16050	0
228	20240521	164100	173431730	16050	16050	16050	16050	0
229	20240521	164000	173431730	16050	16050	16050	16050	0
230	20240521	163900	173431730	16050	16050	16050	16050	0
231	20240521	163800	173431730	16050	16050	16050	16050	0
232	20240521	163700	173431730	16050	16050	16050	16050	0
233	20240521	163600	173431730	16050	16050	16050	16050	0
234	20240521	163500	173431730	16050	16050	16050	16050	0
235	20240521	163400	173431730	16050	16050	16050	16050	0
236	20240521	163300	173431730	16050	16050	16050	16050	0
237	20240521	163200	173431730	16050	16050	16050	16050	0
238	20240521	163100	173431730	16050	16050	16050	16050	0
239	20240521	163000	173431730	16050	16050	16050	16050	0
240	20240521	162900	173431730	16050	16050	16050	16050	0
241	20240521	162800	173431730	16050	16050	16050	16050	0
242	20240521	162700	173431730	16050	16050	16050	16050	191
243	20240521	162600	173431730	16050	16050	16050	16050	0
244	20240521	162500	173431730	16050	16050	16050	16050	0
245	20240521	162400	173431730	16050	16050	16050	16050	0
246	20240521	162300	173431730	16050	16050	16050	16050	0
247	20240521	162200	173431730	16050	16050	16050	16050	0
248	20240521	162100	173431730	16050	16050	16050	16050	0
249	20240521	162000	173431730	16050	16050	16050	16050	0
250	20240521	161900	173431730	16050	16050	16050	16050	0
251	20240521	161800	173431730	16050	16050	16050	16050	0
252	20240521	161700	173431730	16050	16050	16050	16050	0
253	20240521	161600	173431730	16050	16050	16050	16050	0
254	20240521	161500	173431730	16050	16050	16050	16050	0
255	20240521	161400	173431730	16050	16050	16050	16050	0
256	20240521	161300	173431730	16050	16050	16050	16050	0
257	20240521	161200	173431730	16050	16050	16050	16050	0
258	20240521	161100	173431730	16050	16050	16050	16050	0
259	20240521	161000	173431730	16050	16050	16050	16050	0
260	20240521	160900	173431730	16050	16050	16050	16050	0
261	20240521	160800	173431730	16050	16050	16050	16050	0
262	20240521	160700	173431730	16050	16050	16050	16050	0
263	20240521	160600	173431730	16050	16050	16050	16050	0
264	20240521	160500	173431730	16050	16050	16050	16050	0
265	20240521	160400	173431730	16050	16050	16050	16050	0
266	20240521	160300	173431730	16050	16050	16050	16050	0
267	20240521	160200	173431730	16050	16050	16050	16050	0
268	20240521	160100	173431730	16050	16050	16050	16050	0
269	20240521	160000	173431730	16050	16050	16050	16050	0
270	20240521	155900	173431730	16050	16050	16050	16050	0
271	20240521	155800	173431730	16050	16050	16050	16050	0
272	20240521	155700	173431730	16050	16050	16050	16050	191
273	20240521	155600	173431730	16050	16050	16050	16050	0
274	20240521	155500	173431730	16050	16050	16050	16050	0
275	20240521	155400	173431730	16050	16050	16050	16050	0
276	20240521	155300	173431730	16050	16050	16050	16050	0
277	20240521	155200	173431730	16050	16050	16050	16050	0
278	20240521	155100	173431730	16050	16050	16050	16050	0
279	20240521	155000	173431730	16050	16050	16050	16050	0
280	20240521	154900	173431730	16050	16050	16050	16050	0
281	20240521	154800	173431730	16050	16050	16050	16050	0
282	20240521	154700	173431730	16050	16050	16050	16050	0
283	20240521	154600	173431730	16050	16050	16050	16050	0
284	20240521	154500	173431730	16050	16050	16050	16050	0
285	20240521	154400	173431730	16050	16050	16050	16050	0
286	20240521	154300	173431730	16050	16050	16050	16050	0
287	20240521	154200	173431730	16050	16050	16050	16050	0
288	20240521	154100	173431730	16050	16050	16050	16050	0
289	20240521	154000	173431730	16050	16050	16050	16050	0
290	20240521	153900	173431730	16050	16050	16050	16050	0
291	20240521	153800	173431730	16050	16050	16050	16050	0
292	20240521	153700	173431730	16050	16050	16050	16050	0
293	20240521	153600	173431730	16050	16050	16050	16050	0
294	20240521	153500	173431730	16050	16050	16050	16050	0
295	20240521	153400	173431730	16050	16050	16050	16050	0
296	20240521	153300	173431730	16050	16050	16050	16050	0
297	20240521	153200	173431730	16050	16050	16050	16050	0
298	20240521	153100	173431730	16050	16050	16050	16050	0
299	20240521	153000	173431730	16050	16050	16050	16050	191
300	20240521	152900	170366180	16050	16050	16050	16050	0
301	20240521	152800	170366180	16050	16050	16050	16050	0
302	20240521	152700	170366180	16050	16050	16050	16050	0
303	20240521	152600	170366180	16050	16050	16050	16050	0
304	20240521	152500	170366180	16050	16050	16050	16050	0
305	20240521	152400	170366180	16050	16050	16050	16050	0
306	20240521	152300	170366180	16050	16050	16050	16050	0
307	20240521	152200	170366180	16050	16050	16050	16050	0
308	20240521	152100	170366180	16050	16050	16050	16050	0
309	20240521	152000	170366180	16050	16050	16050	16050	0
310	20240521	151900	170366180	16050	16050	16060	16050	10
311	20240521	151800	170205670	16050	16060	16060	16050	8
312	20240521	151700	170077260	16050	16050	16050	16050	0
313	20240521	151600	170077260	16050	16050	16050	16050	51
314	20240521	151500	169258710	16050	16050	16050	16050	2
315	20240521	151400	169226610	16050	16050	16050	16050	0
316	20240521	151300	169226610	16050	16050	16050	16050	0
317	20240521	151200	169226610	16050	16050	16050	16050	0
318	20240521	151100	169226610	16050	16050	16050	16050	1
319	20240521	151000	169210560	15950	16050	16050	15950	4
320	20240521	150900	169146660	16060	16060	16060	16060	1
321	20240521	150800	169130600	16050	16050	16050	16050	300
322	20240521	150700	164315600	16080	16080	16080	16080	0
323	20240521	150600	164315600	16080	16080	16080	16080	1
324	20240521	150500	164299520	16080	16050	16080	16050	397
325	20240521	150400	157927610	16090	16050	16090	16050	39
326	20240521	150300	157301380	16050	16050	16050	16050	15
327	20240521	150200	157060630	16050	16000	16050	15950	53
328	20240521	150100	156214700	16050	16010	16050	16010	5
329	20240521	150000	156134570	16000	16000	16000	16000	91
330	20240521	145900	154678570	16000	16000	16000	16000	0
331	20240521	145800	154678570	16000	16000	16000	16000	0
332	20240521	145700	154678570	16000	16000	16000	16000	0
333	20240521	145600	154678570	16000	16000	16000	16000	0
334	20240521	145500	154678570	16000	15990	16000	15950	5
335	20240521	145400	154598730	16000	16000	16000	16000	0
336	20240521	145300	154598730	16000	16000	16000	16000	1
337	20240521	145200	154582730	16000	16000	16000	16000	0
338	20240521	145100	154582730	16000	16000	16000	16000	43
339	20240521	145000	153894730	16000	15970	16000	15970	10
340	20240521	144900	153735000	15970	15960	15970	15960	5
341	20240521	144800	153655180	15960	15950	15960	15950	120
342	20240521	144700	151740710	15950	15940	15950	15940	16
343	20240521	144600	151485660	15950	15950	15950	15950	0
344	20240521	144500	151485660	15950	15950	15950	15950	0
345	20240521	144400	151485660	15950	15950	15950	15950	0
346	20240521	144300	151485660	15950	15950	15950	15950	0
347	20240521	144200	151485660	15950	15950	15950	15950	0
348	20240521	144100	151485660	15950	15900	15950	15900	12
349	20240521	144000	151294760	15900	15830	15900	15830	204
350	20240521	143900	148063570	15830	15830	15830	15830	21
351	20240521	143800	147731140	15840	15840	15840	15840	10
352	20240521	143700	147572740	15840	15840	15840	15840	0
353	20240521	143600	147572740	15840	15840	15840	15840	5
354	20240521	143500	147493540	15840	15840	15840	15840	1
355	20240521	143400	147477700	15780	15780	15780	15780	0
356	20240521	143300	147477700	15780	15820	15820	15780	149
357	20240521	143200	145120720	15820	15820	15820	15820	0
358	20240521	143100	145120720	15820	15810	15820	15800	277
359	20240521	143000	140742590	15800	15800	15800	15800	0
360	20240521	142900	140742590	15800	15800	15800	15800	0
361	20240521	142800	140742590	15800	15800	15800	15800	21
362	20240521	142700	140410790	15800	15800	15800	15800	0
363	20240521	142600	140410790	15800	15800	15800	15800	0
364	20240521	142500	140410790	15800	15800	15800	15800	0
365	20240521	142400	140410790	15800	15790	15800	15790	9
366	20240521	142300	140268670	15790	15780	15790	15780	263
367	20240521	142200	136117130	15730	15730	15730	15730	0
368	20240521	142100	136117130	15730	15730	15730	15730	0
369	20240521	142000	136117130	15730	15730	15730	15730	0
370	20240521	141900	136117130	15730	15730	15730	15730	0
371	20240521	141800	136117130	15730	15730	15730	15730	0
372	20240521	141700	136117130	15730	15730	15730	15730	0
373	20240521	141600	136117130	15730	15730	15730	15730	0
374	20240521	141500	136117130	15730	15730	15730	15730	2
375	20240521	141400	136085670	15730	15730	15730	15730	0
376	20240521	141300	136085670	15730	15730	15730	15730	0
377	20240521	141200	136085670	15730	15730	15730	15730	0
378	20240521	141100	136085670	15730	15720	15730	15720	152
379	20240521	141000	133695990	15720	15720	15720	15720	0
380	20240521	140900	133695990	15720	15720	15720	15720	0
381	20240521	140800	133695990	15720	15720	15720	15720	10
382	20240521	140700	133538790	15720	15720	15720	15720	0
383	20240521	140600	133538790	15720	15720	15720	15720	0
384	20240521	140500	133538790	15720	15720	15720	15720	1
385	20240521	140400	133523070	15700	15700	15700	15700	0
386	20240521	140300	133523070	15700	15700	15700	15700	0
387	20240521	140200	133523070	15700	15700	15700	15700	17
388	20240521	140100	133256170	15700	15700	15700	15700	0
389	20240521	140000	133256170	15700	15710	15710	15700	92
390	20240521	135900	131811600	15730	15730	15730	15730	0
391	20240521	135800	131811600	15730	15720	15730	15720	10
392	20240521	135700	131654330	15730	15730	15730	15730	0
393	20240521	135600	131654330	15730	15730	15730	15730	0
394	20240521	135500	131654330	15730	15730	15730	15730	0
395	20240521	135400	131654330	15730	15730	15730	15730	0
396	20240521	135300	131654330	15730	15730	15730	15730	0
397	20240521	135200	131654330	15730	15730	15730	15730	4
398	20240521	135100	131591410	15730	15730	15730	15730	0
399	20240521	135000	131591410	15730	15710	15730	15700	64
400	20240521	134900	130585860	15730	15730	15730	15730	12
401	20240521	134800	130397100	15710	15730	15730	15710	38
402	20240521	134700	129799630	15740	15760	15760	15740	166
403	20240521	134600	127185150	15770	15770	15770	15770	764
404	20240521	134500	115136870	15780	15780	15780	15780	120
405	20240521	134400	113243270	15790	15790	15790	15790	1
406	20240521	134300	113227480	15790	15790	15790	15790	0
407	20240521	134200	113227480	15790	15790	15790	15790	5
408	20240521	134100	113148530	15790	15790	15790	15790	2
409	20240521	134000	113116950	15800	15800	15800	15800	0
410	20240521	133900	113116950	15800	15800	15800	15800	0
411	20240521	133800	113116950	15800	15800	15800	15800	0
412	20240521	133700	113116950	15800	15800	15800	15800	0
413	20240521	133600	113116950	15800	15800	15800	15800	23
414	20240521	133500	112753550	15800	15800	15800	15800	38
415	20240521	133400	112153150	15800	15800	15800	15800	0
416	20240521	133300	112153150	15800	15800	15800	15800	20
417	20240521	133200	111837150	15800	15800	15800	15800	0
418	20240521	133100	111837150	15800	15800	15800	15800	0
419	20240521	133000	111837150	15800	15800	15800	15800	10
420	20240521	132900	111679150	15810	15810	15810	15810	0
421	20240521	132800	111679150	15810	15810	15810	15810	0
422	20240521	132700	111679150	15810	15810	15810	15810	0
423	20240521	132600	111679150	15810	15810	15810	15810	0
424	20240521	132500	111679150	15810	15810	15810	15810	0
425	20240521	132400	111679150	15810	15810	15810	15810	0
426	20240521	132300	111679150	15810	15810	15810	15810	0
427	20240521	132200	111679150	15810	15810	15810	15810	0
428	20240521	132100	111679150	15810	15810	15810	15810	0
429	20240521	132000	111679150	15810	15810	15810	15810	0
430	20240521	131900	111679150	15810	15810	15810	15810	15
431	20240521	131800	111442000	15810	15810	15810	15810	1
432	20240521	131700	111426190	15800	15800	15800	15800	0
433	20240521	131600	111426190	15800	15800	15800	15800	0
434	20240521	131500	111426190	15800	15800	15800	15800	30
435	20240521	131400	110952190	15800	15800	15800	15800	0
436	20240521	131300	110952190	15800	15800	15800	15800	0
437	20240521	131200	110952190	15800	15800	15800	15800	0
438	20240521	131100	110952190	15800	15800	15800	15800	0
439	20240521	131000	110952190	15800	15800	15800	15800	9
440	20240521	130900	110809990	15800	15800	15800	15800	1
441	20240521	130800	110794190	15800	15800	15800	15800	0
442	20240521	130700	110794190	15800	15800	15800	15800	0
443	20240521	130600	110794190	15800	15770	15800	15770	600
444	20240521	130500	101314490	15770	15770	15770	15770	0
445	20240521	130400	101314490	15770	15770	15770	15770	0
446	20240521	130300	101314490	15770	15770	15770	15770	0
447	20240521	130200	101314490	15770	15770	15770	15770	31
448	20240521	130100	100825620	15780	15780	15780	15780	0
449	20240521	130000	100825620	15780	15780	15780	15780	0
450	20240521	125900	100825620	15780	15780	15780	15780	0
451	20240521	125800	100825620	15780	15780	15780	15780	1
452	20240521	125700	100809840	15780	15780	15780	15780	0
453	20240521	125600	100809840	15780	15780	15780	15780	0
454	20240521	125500	100809840	15780	15780	15780	15780	10
455	20240521	125400	100652040	15780	15780	15780	15780	0
456	20240521	125300	100652040	15780	15780	15780	15780	0
457	20240521	125200	100652040	15780	15780	15780	15780	0
458	20240521	125100	100652040	15780	15780	15780	15780	264
459	20240521	125000	96486120	15790	15800	15800	15790	174
460	20240521	124900	93738200	15800	15800	15800	15800	0
461	20240521	124800	93738200	15800	15800	15800	15800	2
462	20240521	124700	93706600	15810	15810	15810	15810	33
463	20240521	124600	93184870	15810	15810	15810	15810	0
464	20240521	124500	93184870	15810	15810	15810	15810	0
465	20240521	124400	93184870	15810	15810	15810	15810	0
466	20240521	124300	93184870	15810	15810	15810	15810	0
467	20240521	124200	93184870	15810	15810	15810	15810	0
468	20240521	124100	93184870	15810	15810	15810	15810	5
469	20240521	124000	93105820	15820	15820	15820	15820	0
470	20240521	123900	93105820	15820	15820	15820	15820	0
471	20240521	123800	93105820	15820	15820	15820	15820	0
472	20240521	123700	93105820	15820	15820	15820	15820	0
473	20240521	123600	93105820	15820	15820	15820	15820	0
474	20240521	123500	93105820	15820	15820	15820	15820	37
475	20240521	123400	92520480	15800	15800	15800	15800	0
476	20240521	123300	92520480	15800	15800	15800	15800	0
477	20240521	123200	92520480	15800	15800	15800	15800	0
478	20240521	123100	92520480	15800	15800	15800	15800	0
479	20240521	123000	92520480	15800	15800	15800	15800	0
480	20240521	122900	92520480	15800	15800	15800	15800	0
481	20240521	122800	92520480	15800	15800	15800	15800	0
482	20240521	122700	92520480	15800	15800	15800	15800	155
483	20240521	122600	90071480	15800	15800	15800	15800	0
484	20240521	122500	90071480	15800	15800	15800	15800	0
485	20240521	122400	90071480	15800	15800	15800	15800	0
486	20240521	122300	90071480	15800	15800	15800	15800	0
487	20240521	122200	90071480	15800	15830	15830	15800	500
488	20240521	122100	82161390	15840	15840	15840	15840	0
489	20240521	122000	82161390	15840	15830	15840	15830	2
490	20240521	121900	82129720	15830	15830	15830	15830	0
491	20240521	121800	82129720	15830	15830	15830	15830	0
492	20240521	121700	82129720	15830	15830	15830	15830	0
493	20240521	121600	82129720	15830	15830	15830	15830	0
494	20240521	121500	82129720	15830	15830	15830	15830	0
495	20240521	121400	82129720	15830	15820	15830	15820	69
496	20240521	121300	81037990	15820	15820	15820	15820	20
497	20240521	121200	80721590	15820	15820	15820	15820	0
498	20240521	121100	80721590	15820	15820	15820	15820	0
499	20240521	121000	80721590	15820	15820	15820	15820	0
500	20240521	120900	80721590	15820	15820	15820	15820	0
501	20240521	120800	80721590	15820	15820	15820	15820	10
502	20240521	120700	80563390	15820	15820	15820	15820	1
503	20240521	120600	80547570	15800	15800	15800	15800	0
504	20240521	120500	80547570	15800	15800	15800	15800	0
505	20240521	120400	80547570	15800	15800	15800	15800	0
506	20240521	120300	80547570	15800	15800	15800	15800	0
507	20240521	120200	80547570	15800	15800	15800	15800	0
508	20240521	120100	80547570	15800	15800	15800	15800	0
509	20240521	120000	80547570	15800	15800	15800	15800	0
510	20240521	115900	80547570	15800	15800	15800	15800	0
511	20240521	115800	80547570	15800	15800	15800	15800	0
512	20240521	115700	80547570	15800	15800	15800	15800	0
513	20240521	115600	80547570	15800	15800	15800	15800	0
514	20240521	115500	80547570	15800	15800	15800	15800	114
515	20240521	115400	78746370	15810	15820	15820	15810	2
516	20240521	115300	78714740	15830	15830	15830	15830	0
517	20240521	115200	78714740	15830	15830	15830	15830	0
518	20240521	115100	78714740	15830	15830	15830	15830	0
519	20240521	115000	78714740	15830	15830	15830	15830	0
520	20240521	114900	78714740	15830	15830	15830	15830	0
521	20240521	114800	78714740	15830	15830	15830	15830	0
522	20240521	114700	78714740	15830	15830	15830	15830	0
523	20240521	114600	78714740	15830	15830	15830	15830	0
524	20240521	114500	78714740	15830	15830	15830	15830	0
525	20240521	114400	78714740	15830	15830	15830	15830	0
526	20240521	114300	78714740	15830	15830	15830	15830	0
527	20240521	114200	78714740	15830	15830	15830	15830	0
528	20240521	114100	78714740	15830	15830	15830	15830	0
529	20240521	114000	78714740	15830	15830	15830	15830	2
530	20240521	113900	78683080	15780	15780	15780	15780	0
531	20240521	113800	78683080	15780	15780	15780	15780	0
532	20240521	113700	78683080	15780	15790	15790	15780	279
533	20240521	113600	74280080	15780	15780	15780	15780	0
534	20240521	113500	74280080	15780	15780	15780	15780	0
535	20240521	113400	74280080	15780	15780	15780	15780	0
536	20240521	113300	74280080	15780	15780	15780	15780	0
537	20240521	113200	74280080	15780	15780	15780	15780	0
538	20240521	113100	74280080	15780	15780	15780	15780	0
539	20240521	113000	74280080	15780	15780	15780	15780	0
540	20240521	112900	74280080	15780	15780	15780	15780	0
541	20240521	112800	74280080	15780	15780	15780	15780	0
542	20240521	112700	74280080	15780	15800	15800	15780	132
543	20240521	112600	72195800	15800	15800	15800	15800	0
544	20240521	112500	72195800	15800	15830	15830	15800	794
545	20240521	112400	59635470	15830	15830	15830	15830	20
546	20240521	112300	59318870	15830	15830	15830	15830	0
547	20240521	112200	59318870	15830	15830	15830	15830	0
548	20240521	112100	59318870	15830	15830	15830	15830	0
549	20240521	112000	59318870	15830	15830	15830	15830	0
550	20240521	111900	59318870	15830	15830	15830	15830	0
551	20240521	111800	59318870	15830	15820	15830	15820	270
552	20240521	111700	55046690	15820	15820	15820	15820	6
553	20240521	111600	54951770	15820	15820	15820	15820	20
554	20240521	111500	54635370	15830	15830	15830	15830	0
555	20240521	111400	54635370	15830	15830	15830	15830	0
556	20240521	111300	54635370	15830	15830	15830	15830	0
557	20240521	111200	54635370	15830	15830	15830	15830	0
558	20240521	111100	54635370	15830	15830	15830	15830	0
559	20240521	111000	54635370	15830	15820	15830	15820	56
560	20240521	110900	53749440	15820	15820	15820	15820	0
561	20240521	110800	53749440	15820	15820	15820	15820	37
562	20240521	110700	53164100	15830	15830	15830	15830	1
563	20240521	110600	53148270	15820	15820	15820	15820	0
564	20240521	110500	53148270	15820	15820	15820	15820	0
565	20240521	110400	53148270	15820	15820	15820	15820	19
566	20240521	110300	52847690	15820	15820	15820	15820	0
567	20240521	110200	52847690	15820	15820	15820	15820	0
568	20240521	110100	52847690	15820	15820	15820	15820	0
569	20240521	110000	52847690	15820	15820	15820	15820	0
570	20240521	105900	52847690	15820	15820	15820	15820	0
571	20240521	105800	52847690	15820	15820	15820	15820	1
572	20240521	105700	52831870	15800	15800	15800	15800	0
573	20240521	105600	52831870	15800	15800	15800	15800	0
574	20240521	105500	52831870	15800	15800	15800	15800	0
575	20240521	105400	52831870	15800	15820	15820	15800	564
576	20240521	105300	43915490	15840	15840	15840	15840	0
577	20240521	105200	43915490	15840	15840	15840	15840	27
578	20240521	105100	43487810	15840	15840	15840	15840	64
579	20240521	105000	42474050	15840	15840	15840	15840	0
580	20240521	104900	42474050	15840	15840	15840	15840	0
581	20240521	104800	42474050	15840	15840	15840	15840	0
582	20240521	104700	42474050	15840	15840	15840	15840	0
583	20240521	104600	42474050	15840	15840	15840	15840	0
584	20240521	104500	42474050	15840	15840	15840	15840	0
585	20240521	104400	42474050	15840	15840	15840	15840	0
586	20240521	104300	42474050	15840	15840	15840	15840	690
587	20240521	104200	31544450	15840	15840	15840	15840	0
588	20240521	104100	31544450	15840	15840	15840	15840	247
589	20240521	104000	27631970	15840	15840	15840	15840	0
590	20240521	103900	27631970	15840	15840	15840	15840	0
591	20240521	103800	27631970	15840	15840	15840	15840	0
592	20240521	103700	27631970	15840	15840	15840	15840	112
593	20240521	103600	25857890	15840	15840	15840	15840	0
594	20240521	103500	25857890	15840	15840	15840	15840	0
595	20240521	103400	25857890	15840	15840	15840	15840	0
596	20240521	103300	25857890	15840	15960	15960	15840	221
597	20240521	103200	22355060	15960	15960	15960	15960	0
598	20240521	103100	22355060	15960	15960	15960	15960	0
599	20240521	103000	22355060	15960	15960	15960	15960	0
600	20240521	102900	22355060	15960	15960	15960	15960	2
601	20240521	102800	22323140	15960	15960	15960	15960	2
602	20240521	102700	22291220	15960	15960	15960	15960	1
603	20240521	102600	22275260	15960	15960	15960	15960	0
604	20240521	102500	22275260	15960	15960	15960	15960	0
605	20240521	102400	22275260	15960	15960	15960	15960	0
606	20240521	102300	22275260	15960	15960	15960	15960	0
607	20240521	102200	22275260	15960	15960	15960	15960	0
608	20240521	102100	22275260	15960	15960	15960	15960	1
609	20240521	102000	22259300	15960	15960	15960	15960	0
610	20240521	101900	22259300	15960	15960	15960	15960	0
611	20240521	101800	22259300	15960	15960	15960	15960	0
612	20240521	101700	22259300	15960	15960	15960	15960	0
613	20240521	101600	22259300	15960	15960	15960	15960	0
614	20240521	101500	22259300	15960	15960	15960	15960	0
615	20240521	101400	22259300	15960	15960	15960	15960	1
616	20240521	101300	22243340	15960	15960	15960	15960	0
617	20240521	101200	22243340	15960	15960	15960	15960	0
618	20240521	101100	22243340	15960	15960	15960	15960	0
619	20240521	101000	22243340	15960	15960	15960	15960	0
620	20240521	100900	22243340	15960	15960	15960	15960	0
621	20240521	100800	22243340	15960	15960	15960	15960	0
622	20240521	100700	22243340	15960	15960	15960	15960	0
623	20240521	100600	22243340	15960	15960	15960	15960	10
624	20240521	100500	22083740	15960	15960	15960	15960	0
625	20240521	100400	22083740	15960	15960	15960	15960	0
626	20240521	100300	22083740	15960	15960	15960	15960	0
627	20240521	100200	22083740	15960	15960	15960	15960	0
628	20240521	100100	22083740	15960	15960	15960	15960	0
629	20240521	100000	22083740	15960	15960	15960	15960	1
630	20240521	095900	22067780	15960	15920	15960	15920	2
631	20240521	095800	22035900	15920	15920	15920	15920	0
632	20240521	095700	22035900	15920	15920	15920	15920	0
633	20240521	095600	22035900	15920	15920	15920	15920	0
634	20240521	095500	22035900	15920	15920	15920	15920	1
635	20240521	095400	22019980	15920	15920	15920	15920	1
636	20240521	095300	22004060	15920	15920	15920	15920	0
637	20240521	095200	22004060	15920	15920	15920	15920	12
638	20240521	095100	21813020	15920	15920	15920	15920	0
639	20240521	095000	21813020	15920	15920	15920	15920	0
640	20240521	094900	21813020	15920	15920	15920	15920	29
641	20240521	094800	21351340	15920	15920	15920	15920	9
642	20240521	094700	21208060	15850	15850	15850	15850	0
643	20240521	094600	21208060	15850	15960	15960	15850	355
644	20240521	094500	15577020	15960	15900	15960	15900	180
645	20240521	094400	12709470	15920	15920	15920	15920	0
646	20240521	094300	12709470	15920	15920	15920	15920	0
647	20240521	094200	12709470	15920	15920	15920	15920	0
648	20240521	094100	12709470	15920	15920	15920	15920	0
649	20240521	094000	12709470	15920	15920	15920	15920	0
650	20240521	093900	12709470	15920	15920	15920	15920	0
651	20240521	093800	12709470	15920	15920	15920	15920	1
652	20240521	093700	12693550	15870	15890	15890	15870	9
653	20240521	093600	12550560	15970	15970	15970	15970	0
654	20240521	093500	12550560	15970	15970	15970	15970	0
655	20240521	093400	12550560	15970	15970	15970	15970	0
656	20240521	093300	12550560	15970	15970	15970	15970	0
657	20240521	093200	12550560	15970	15970	15970	15970	0
658	20240521	093100	12550560	15970	15970	15970	15970	0
659	20240521	093000	12550560	15970	15970	15970	15970	1
660	20240521	092900	12534590	15950	15950	15950	15950	0
661	20240521	092800	12534590	15950	15950	15950	15950	5
662	20240521	092700	12454840	15900	15900	15900	15900	71
663	20240521	092600	11325940	15950	15900	15950	15900	2
664	20240521	092500	11294090	15900	15900	15900	15900	0
665	20240521	092400	11294090	15900	15900	15900	15900	20
666	20240521	092300	10976090	15890	15890	15890	15890	0
667	20240521	092200	10976090	15890	15890	15890	15890	28
668	20240521	092100	10531170	15880	15880	15880	15880	19
669	20240521	092000	10229450	15880	15870	15880	15870	283
670	20240521	091900	5738230	15870	15870	15870	15870	0
671	20240521	091800	5738230	15870	15880	15880	15870	35
672	20240521	091700	5182740	15880	15880	15880	15880	0
673	20240521	091600	5182740	15880	15880	15880	15880	0
674	20240521	091500	5182740	15880	15860	15880	15850	210
675	20240521	091400	1854200	15890	15890	15890	15890	0
676	20240521	091300	1854200	15890	15850	15890	15850	55
677	20240521	091200	982370	15850	15850	15850	15850	0
678	20240521	091100	982370	15850	15850	15850	15850	0
679	20240521	091000	982370	15850	15830	15850	15830	32
680	20240521	090900	475470	15850	15850	15850	15850	0
681	20240521	090800	475470	15850	15850	15850	15850	6
682	20240521	090700	380370	15850	15850	15850	15850	1
683	20240521	090600	364520	15850	15850	15850	15850	0
684	20240521	090500	364520	15850	15850	15850	15850	0
685	20240521	090400	364520	15850	15820	15850	15820	13
686	20240521	090300	158500	15850	15850	15850	15850	0
687	20240521	090200	158500	15850	15850	15850	15850	9
688	20240521	090100	15850	15850	15850	15850	15850	0
689	20240521	090000	15850	15850	15850	15850	15850	1