KissMeData/214180/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	203500	234126930	13630	13630	13630	13630	171
3	20240517	203400	234126930	13630	13630	13630	13630	0
4	20240517	203300	234126930	13630	13630	13630	13630	0
5	20240517	203200	234126930	13630	13630	13630	13630	0
6	20240517	203100	234126930	13630	13630	13630	13630	0
7	20240517	203000	234126930	13630	13630	13630	13630	0
8	20240517	202900	234126930	13630	13630	13630	13630	0
9	20240517	202800	234126930	13630	13630	13630	13630	0
10	20240517	202700	234126930	13630	13630	13630	13630	0
11	20240517	202600	234126930	13630	13630	13630	13630	0
12	20240517	202500	234126930	13630	13630	13630	13630	0
13	20240517	202400	234126930	13630	13630	13630	13630	0
14	20240517	202300	234126930	13630	13630	13630	13630	0
15	20240517	202200	234126930	13630	13630	13630	13630	0
16	20240517	202100	234126930	13630	13630	13630	13630	0
17	20240517	202000	234126930	13630	13630	13630	13630	0
18	20240517	201900	234126930	13630	13630	13630	13630	0
19	20240517	201800	234126930	13630	13630	13630	13630	0
20	20240517	201700	234126930	13630	13630	13630	13630	0
21	20240517	201600	234126930	13630	13630	13630	13630	0
22	20240517	201500	234126930	13630	13630	13630	13630	0
23	20240517	201400	234126930	13630	13630	13630	13630	0
24	20240517	201300	234126930	13630	13630	13630	13630	0
25	20240517	201200	234126930	13630	13630	13630	13630	0
26	20240517	201100	234126930	13630	13630	13630	13630	0
27	20240517	201000	234126930	13630	13630	13630	13630	0
28	20240517	200900	234126930	13630	13630	13630	13630	0
29	20240517	200800	234126930	13630	13630	13630	13630	0
30	20240517	200700	234126930	13630	13630	13630	13630	0
31	20240517	200600	234126930	13630	13630	13630	13630	0
32	20240517	200500	234126930	13630	13630	13630	13630	171
33	20240517	200400	234126930	13630	13630	13630	13630	0
34	20240517	200300	234126930	13630	13630	13630	13630	0
35	20240517	200200	234126930	13630	13630	13630	13630	0
36	20240517	200100	234126930	13630	13630	13630	13630	0
37	20240517	200000	234126930	13630	13630	13630	13630	0
38	20240517	195900	234126930	13630	13630	13630	13630	0
39	20240517	195800	234126930	13630	13630	13630	13630	0
40	20240517	195700	234126930	13630	13630	13630	13630	0
41	20240517	195600	234126930	13630	13630	13630	13630	0
42	20240517	195500	234126930	13630	13630	13630	13630	0
43	20240517	195400	234126930	13630	13630	13630	13630	0
44	20240517	195300	234126930	13630	13630	13630	13630	0
45	20240517	195200	234126930	13630	13630	13630	13630	0
46	20240517	195100	234126930	13630	13630	13630	13630	0
47	20240517	195000	234126930	13630	13630	13630	13630	0
48	20240517	194900	234126930	13630	13630	13630	13630	0
49	20240517	194800	234126930	13630	13630	13630	13630	0
50	20240517	194700	234126930	13630	13630	13630	13630	0
51	20240517	194600	234126930	13630	13630	13630	13630	0
52	20240517	194500	234126930	13630	13630	13630	13630	0
53	20240517	194400	234126930	13630	13630	13630	13630	0
54	20240517	194300	234126930	13630	13630	13630	13630	0
55	20240517	194200	234126930	13630	13630	13630	13630	0
56	20240517	194100	234126930	13630	13630	13630	13630	0
57	20240517	194000	234126930	13630	13630	13630	13630	0
58	20240517	193900	234126930	13630	13630	13630	13630	0
59	20240517	193800	234126930	13630	13630	13630	13630	0
60	20240517	193700	234126930	13630	13630	13630	13630	0
61	20240517	193600	234126930	13630	13630	13630	13630	0
62	20240517	193500	234126930	13630	13630	13630	13630	171
63	20240517	193400	234126930	13630	13630	13630	13630	0
64	20240517	193300	234126930	13630	13630	13630	13630	0
65	20240517	193200	234126930	13630	13630	13630	13630	0
66	20240517	193100	234126930	13630	13630	13630	13630	0
67	20240517	193000	234126930	13630	13630	13630	13630	0
68	20240517	192900	234126930	13630	13630	13630	13630	0
69	20240517	192800	234126930	13630	13630	13630	13630	0
70	20240517	192700	234126930	13630	13630	13630	13630	0
71	20240517	192600	234126930	13630	13630	13630	13630	0
72	20240517	192500	234126930	13630	13630	13630	13630	0
73	20240517	192400	234126930	13630	13630	13630	13630	0
74	20240517	192300	234126930	13630	13630	13630	13630	0
75	20240517	192200	234126930	13630	13630	13630	13630	0
76	20240517	192100	234126930	13630	13630	13630	13630	0
77	20240517	192000	234126930	13630	13630	13630	13630	0
78	20240517	191900	234126930	13630	13630	13630	13630	0
79	20240517	191800	234126930	13630	13630	13630	13630	0
80	20240517	191700	234126930	13630	13630	13630	13630	0
81	20240517	191600	234126930	13630	13630	13630	13630	0
82	20240517	191500	234126930	13630	13630	13630	13630	0
83	20240517	191400	234126930	13630	13630	13630	13630	0
84	20240517	191300	234126930	13630	13630	13630	13630	0
85	20240517	191200	234126930	13630	13630	13630	13630	0
86	20240517	191100	234126930	13630	13630	13630	13630	0
87	20240517	191000	234126930	13630	13630	13630	13630	0
88	20240517	190900	234126930	13630	13630	13630	13630	0
89	20240517	190800	234126930	13630	13630	13630	13630	0
90	20240517	190700	234126930	13630	13630	13630	13630	0
91	20240517	190600	234126930	13630	13630	13630	13630	0
92	20240517	190500	234126930	13630	13630	13630	13630	171
93	20240517	190400	234126930	13630	13630	13630	13630	0
94	20240517	190300	234126930	13630	13630	13630	13630	0
95	20240517	190200	234126930	13630	13630	13630	13630	0
96	20240517	190100	234126930	13630	13630	13630	13630	0
97	20240517	190000	234126930	13630	13630	13630	13630	0
98	20240517	185900	234126930	13630	13630	13630	13630	0
99	20240517	185800	234126930	13630	13630	13630	13630	0
100	20240517	185700	234126930	13630	13630	13630	13630	0
101	20240517	185600	234126930	13630	13630	13630	13630	0
102	20240517	185500	234126930	13630	13630	13630	13630	0
103	20240517	185400	234126930	13630	13630	13630	13630	0
104	20240517	185300	234126930	13630	13630	13630	13630	0
105	20240517	185200	234126930	13630	13630	13630	13630	0
106	20240517	185100	234126930	13630	13630	13630	13630	0
107	20240517	185000	234126930	13630	13630	13630	13630	0
108	20240517	184900	234126930	13630	13630	13630	13630	0
109	20240517	184800	234126930	13630	13630	13630	13630	0
110	20240517	184700	234126930	13630	13630	13630	13630	0
111	20240517	184600	234126930	13630	13630	13630	13630	0
112	20240517	184500	234126930	13630	13630	13630	13630	0
113	20240517	184400	234126930	13630	13630	13630	13630	0
114	20240517	184300	234126930	13630	13630	13630	13630	0
115	20240517	184200	234126930	13630	13630	13630	13630	0
116	20240517	184100	234126930	13630	13630	13630	13630	0
117	20240517	184000	234126930	13630	13630	13630	13630	0
118	20240517	183900	234126930	13630	13630	13630	13630	0
119	20240517	183800	234126930	13630	13630	13630	13630	0
120	20240517	183700	234126930	13630	13630	13630	13630	0
121	20240517	183600	234126930	13630	13630	13630	13630	0
122	20240517	183500	234126930	13630	13630	13630	13630	171
123	20240517	183400	234126930	13630	13630	13630	13630	0
124	20240517	183300	234126930	13630	13630	13630	13630	0
125	20240517	183200	234126930	13630	13630	13630	13630	0
126	20240517	183100	234126930	13630	13630	13630	13630	0
127	20240517	183000	234126930	13630	13630	13630	13630	0
128	20240517	182900	234126930	13630	13630	13630	13630	0
129	20240517	182800	234126930	13630	13630	13630	13630	0
130	20240517	182700	234126930	13630	13630	13630	13630	0
131	20240517	182600	234126930	13630	13630	13630	13630	0
132	20240517	182500	234126930	13630	13630	13630	13630	0
133	20240517	182400	234126930	13630	13630	13630	13630	0
134	20240517	182300	234126930	13630	13630	13630	13630	0
135	20240517	182200	234126930	13630	13630	13630	13630	0
136	20240517	182100	234126930	13630	13630	13630	13630	0
137	20240517	182000	234126930	13630	13630	13630	13630	0
138	20240517	181900	234126930	13630	13630	13630	13630	0
139	20240517	181800	234126930	13630	13630	13630	13630	0
140	20240517	181700	234126930	13630	13630	13630	13630	0
141	20240517	181600	234126930	13630	13630	13630	13630	0
142	20240517	181500	234126930	13630	13630	13630	13630	0
143	20240517	181400	234126930	13630	13630	13630	13630	0
144	20240517	181300	234126930	13630	13630	13630	13630	0
145	20240517	181200	234126930	13630	13630	13630	13630	0
146	20240517	181100	234126930	13630	13630	13630	13630	0
147	20240517	181000	234126930	13630	13630	13630	13630	0
148	20240517	180900	234126930	13630	13630	13630	13630	0
149	20240517	180800	234126930	13630	13630	13630	13630	0
150	20240517	180700	234126930	13630	13630	13630	13630	0
151	20240517	180600	234126930	13630	13630	13630	13630	0
152	20240517	180500	234126930	13630	13630	13630	13630	171
153	20240517	180400	234126930	13630	13630	13630	13630	0
154	20240517	180300	234126930	13630	13630	13630	13630	0
155	20240517	180200	234126930	13630	13630	13630	13630	0
156	20240517	180100	234126930	13630	13630	13630	13630	0
157	20240517	180000	234126930	13630	13630	13630	13630	0
158	20240517	175900	234126930	13630	13630	13630	13630	0
159	20240517	175800	234126930	13630	13630	13630	13630	0
160	20240517	175700	234126930	13630	13630	13630	13630	0
161	20240517	175600	234126930	13630	13630	13630	13630	0
162	20240517	175500	234126930	13630	13630	13630	13630	0
163	20240517	175400	234126930	13630	13630	13630	13630	0
164	20240517	175300	234126930	13630	13630	13630	13630	0
165	20240517	175200	234126930	13630	13630	13630	13630	0
166	20240517	175100	234126930	13630	13630	13630	13630	0
167	20240517	175000	234126930	13630	13630	13630	13630	0
168	20240517	174900	234126930	13630	13630	13630	13630	0
169	20240517	174800	234126930	13630	13630	13630	13630	0
170	20240517	174700	234126930	13630	13630	13630	13630	0
171	20240517	174600	234126930	13630	13630	13630	13630	0
172	20240517	174500	234126930	13630	13630	13630	13630	0
173	20240517	174400	234126930	13630	13630	13630	13630	0
174	20240517	174300	234126930	13630	13630	13630	13630	0
175	20240517	174200	234126930	13630	13630	13630	13630	0
176	20240517	174100	234126930	13630	13630	13630	13630	0
177	20240517	174000	234126930	13630	13630	13630	13630	0
178	20240517	173900	234126930	13630	13630	13630	13630	0
179	20240517	173800	234126930	13630	13630	13630	13630	0
180	20240517	173700	234126930	13630	13630	13630	13630	0
181	20240517	173600	234126930	13630	13630	13630	13630	0
182	20240517	173500	234126930	13630	13630	13630	13630	171
183	20240517	173400	234126930	13630	13630	13630	13630	0
184	20240517	173300	234126930	13630	13630	13630	13630	0
185	20240517	173200	234126930	13630	13630	13630	13630	0
186	20240517	173100	234126930	13630	13630	13630	13630	0
187	20240517	173000	234126930	13630	13630	13630	13630	0
188	20240517	172900	234126930	13630	13630	13630	13630	0
189	20240517	172800	234126930	13630	13630	13630	13630	0
190	20240517	172700	234126930	13630	13630	13630	13630	0
191	20240517	172600	234126930	13630	13630	13630	13630	0
192	20240517	172500	234126930	13630	13630	13630	13630	0
193	20240517	172400	234126930	13630	13630	13630	13630	0
194	20240517	172300	234126930	13630	13630	13630	13630	0
195	20240517	172200	234126930	13630	13630	13630	13630	0
196	20240517	172100	234126930	13630	13630	13630	13630	0
197	20240517	172000	234126930	13630	13630	13630	13630	0
198	20240517	171900	234126930	13630	13630	13630	13630	0
199	20240517	171800	234126930	13630	13630	13630	13630	0
200	20240517	171700	234126930	13630	13630	13630	13630	0
201	20240517	171600	234126930	13630	13630	13630	13630	0
202	20240517	171500	234126930	13630	13630	13630	13630	0
203	20240517	171400	234126930	13630	13630	13630	13630	0
204	20240517	171300	234126930	13630	13630	13630	13630	0
205	20240517	171200	234126930	13630	13630	13630	13630	0
206	20240517	171100	234126930	13630	13630	13630	13630	0
207	20240517	171000	234126930	13630	13630	13630	13630	0
208	20240517	170900	234126930	13630	13630	13630	13630	0
209	20240517	170800	234126930	13630	13630	13630	13630	0
210	20240517	170700	234126930	13630	13630	13630	13630	0
211	20240517	170600	234126930	13630	13630	13630	13630	0
212	20240517	170500	234126930	13630	13630	13630	13630	171
213	20240517	170400	234126930	13630	13630	13630	13630	0
214	20240517	170300	234126930	13630	13630	13630	13630	0
215	20240517	170200	234126930	13630	13630	13630	13630	0
216	20240517	170100	234126930	13630	13630	13630	13630	0
217	20240517	170000	234126930	13630	13630	13630	13630	0
218	20240517	165900	234126930	13630	13630	13630	13630	0
219	20240517	165800	234126930	13630	13630	13630	13630	0
220	20240517	165700	234126930	13630	13630	13630	13630	0
221	20240517	165600	234126930	13630	13630	13630	13630	0
222	20240517	165500	234126930	13630	13630	13630	13630	0
223	20240517	165400	234126930	13630	13630	13630	13630	0
224	20240517	165300	234126930	13630	13630	13630	13630	0
225	20240517	165200	234126930	13630	13630	13630	13630	0
226	20240517	165100	234126930	13630	13630	13630	13630	0
227	20240517	165000	234126930	13630	13630	13630	13630	0
228	20240517	164900	234126930	13630	13630	13630	13630	0
229	20240517	164800	234126930	13630	13630	13630	13630	0
230	20240517	164700	234126930	13630	13630	13630	13630	0
231	20240517	164600	234126930	13630	13630	13630	13630	0
232	20240517	164500	234126930	13630	13630	13630	13630	0
233	20240517	164400	234126930	13630	13630	13630	13630	0
234	20240517	164300	234126930	13630	13630	13630	13630	0
235	20240517	164200	234126930	13630	13630	13630	13630	0
236	20240517	164100	234126930	13630	13630	13630	13630	0
237	20240517	164000	234126930	13630	13630	13630	13630	0
238	20240517	163900	234126930	13630	13630	13630	13630	0
239	20240517	163800	234126930	13630	13630	13630	13630	0
240	20240517	163700	234126930	13630	13630	13630	13630	0
241	20240517	163600	234126930	13630	13630	13630	13630	0
242	20240517	163500	234126930	13630	13630	13630	13630	171
243	20240517	163400	234126930	13630	13630	13630	13630	0
244	20240517	163300	234126930	13630	13630	13630	13630	0
245	20240517	163200	234126930	13630	13630	13630	13630	0
246	20240517	163100	234126930	13630	13630	13630	13630	0
247	20240517	163000	234126930	13630	13630	13630	13630	0
248	20240517	162900	234126930	13630	13630	13630	13630	0
249	20240517	162800	234126930	13630	13630	13630	13630	0
250	20240517	162700	234126930	13630	13630	13630	13630	0
251	20240517	162600	234126930	13630	13630	13630	13630	0
252	20240517	162500	234126930	13630	13630	13630	13630	0
253	20240517	162400	234126930	13630	13630	13630	13630	0
254	20240517	162300	234126930	13630	13630	13630	13630	0
255	20240517	162200	234126930	13630	13630	13630	13630	0
256	20240517	162100	234126930	13630	13630	13630	13630	0
257	20240517	162000	234126930	13630	13630	13630	13630	0
258	20240517	161900	234126930	13630	13630	13630	13630	0
259	20240517	161800	234126930	13630	13630	13630	13630	0
260	20240517	161700	234126930	13630	13630	13630	13630	0
261	20240517	161600	234126930	13630	13630	13630	13630	0
262	20240517	161500	234126930	13630	13630	13630	13630	0
263	20240517	161400	234126930	13630	13630	13630	13630	0
264	20240517	161300	234126930	13630	13630	13630	13630	0
265	20240517	161200	234126930	13630	13630	13630	13630	0
266	20240517	161100	234126930	13630	13630	13630	13630	0
267	20240517	161000	234126930	13630	13630	13630	13630	0
268	20240517	160900	234126930	13630	13630	13630	13630	0
269	20240517	160800	234126930	13630	13630	13630	13630	0
270	20240517	160700	234126930	13630	13630	13630	13630	0
271	20240517	160600	234126930	13630	13630	13630	13630	0
272	20240517	160500	234126930	13630	13630	13630	13630	171
273	20240517	160400	234126930	13630	13630	13630	13630	0
274	20240517	160300	234126930	13630	13630	13630	13630	0
275	20240517	160200	234126930	13630	13630	13630	13630	0
276	20240517	160100	234126930	13630	13630	13630	13630	0
277	20240517	160000	234126930	13630	13630	13630	13630	0
278	20240517	155900	234126930	13630	13630	13630	13630	0
279	20240517	155800	234126930	13630	13630	13630	13630	0
280	20240517	155700	234126930	13630	13630	13630	13630	0
281	20240517	155600	234126930	13630	13630	13630	13630	0
282	20240517	155500	234126930	13630	13630	13630	13630	0
283	20240517	155400	234126930	13630	13630	13630	13630	0
284	20240517	155300	234126930	13630	13630	13630	13630	0
285	20240517	155200	234126930	13630	13630	13630	13630	0
286	20240517	155100	234126930	13630	13630	13630	13630	0
287	20240517	155000	234126930	13630	13630	13630	13630	0
288	20240517	154900	234126930	13630	13630	13630	13630	0
289	20240517	154800	234126930	13630	13630	13630	13630	0
290	20240517	154700	234126930	13630	13630	13630	13630	0
291	20240517	154600	234126930	13630	13630	13630	13630	0
292	20240517	154500	234126930	13630	13630	13630	13630	0
293	20240517	154400	234126930	13630	13630	13630	13630	0
294	20240517	154300	234126930	13630	13630	13630	13630	0
295	20240517	154200	234126930	13630	13630	13630	13630	0
296	20240517	154100	234126930	13630	13630	13630	13630	0
297	20240517	154000	234126930	13630	13630	13630	13630	0
298	20240517	153900	234126930	13630	13630	13630	13630	0
299	20240517	153800	234126930	13630	13630	13630	13630	0
300	20240517	153700	234126930	13630	13630	13630	13630	0
301	20240517	153600	234126930	13630	13630	13630	13630	0
302	20240517	153500	234126930	13630	13630	13630	13630	171
303	20240517	153400	234126930	13630	13630	13630	13630	0
304	20240517	153300	234126930	13630	13630	13630	13630	0
305	20240517	153200	234126930	13630	13630	13630	13630	0
306	20240517	153100	234126930	13630	13630	13630	13630	0
307	20240517	153000	234126930	13630	13630	13630	13630	171
308	20240517	152900	231796200	13630	13630	13630	13630	0
309	20240517	152800	231796200	13630	13630	13630	13630	0
310	20240517	152700	231796200	13630	13630	13630	13630	0
311	20240517	152600	231796200	13630	13630	13630	13630	0
312	20240517	152500	231796200	13630	13630	13630	13630	0
313	20240517	152400	231796200	13630	13630	13630	13630	0
314	20240517	152300	231796200	13630	13630	13630	13630	0
315	20240517	152200	231796200	13630	13630	13630	13630	0
316	20240517	152100	231796200	13630	13630	13630	13630	0
317	20240517	152000	231796200	13630	13630	13630	13630	0
318	20240517	151900	231796200	13630	13590	13630	13560	59
319	20240517	151800	230993250	13590	13560	13590	13560	125
320	20240517	151700	229295960	13560	13560	13560	13560	8
321	20240517	151600	229187480	13560	13550	13560	13520	17
322	20240517	151500	228957390	13520	13530	13530	13520	340
323	20240517	151400	224357880	13530	13530	13530	13530	71
324	20240517	151300	223397250	13530	13530	13530	13530	60
325	20240517	151200	222585450	13530	13530	13530	13530	0
326	20240517	151100	222585450	13530	13530	13530	13530	0
327	20240517	151000	222585450	13530	13530	13530	13530	13
328	20240517	150900	222409560	13560	13560	13560	13560	0
329	20240517	150800	222409560	13560	13560	13560	13560	0
330	20240517	150700	222409560	13560	13560	13560	13560	0
331	20240517	150600	222409560	13560	13530	13560	13530	20
332	20240517	150500	222138900	13540	13540	13540	13540	1
333	20240517	150400	222125360	13540	13550	13550	13540	10
334	20240517	150300	221989930	13560	13560	13560	13560	2
335	20240517	150200	221962810	13560	13540	13560	13540	15
336	20240517	150100	221759660	13540	13540	13540	13540	10
337	20240517	150000	221624260	13540	13540	13540	13540	10
338	20240517	145900	221488860	13540	13540	13540	13540	12
339	20240517	145800	221326380	13540	13540	13540	13540	0
340	20240517	145700	221326380	13540	13540	13540	13540	0
341	20240517	145600	221326380	13540	13540	13540	13540	51
342	20240517	145500	220635840	13550	13550	13550	13550	50
343	20240517	145400	219958340	13540	13540	13540	13540	0
344	20240517	145300	219958340	13540	13540	13540	13540	0
345	20240517	145200	219958340	13540	13540	13540	13540	0
346	20240517	145100	219958340	13540	13570	13570	13540	387
347	20240517	145000	214715720	13600	13590	13600	13590	15
348	20240517	144900	214511850	13600	13600	13600	13600	0
349	20240517	144800	214511850	13600	13600	13600	13600	0
350	20240517	144700	214511850	13600	13600	13600	13600	0
351	20240517	144600	214511850	13600	13600	13600	13600	0
352	20240517	144500	214511850	13600	13600	13600	13600	1
353	20240517	144400	214498250	13600	13600	13600	13600	0
354	20240517	144300	214498250	13600	13600	13600	13600	0
355	20240517	144200	214498250	13600	13600	13600	13600	0
356	20240517	144100	214498250	13600	13600	13600	13600	0
357	20240517	144000	214498250	13600	13600	13600	13600	0
358	20240517	143900	214498250	13600	13600	13600	13600	0
359	20240517	143800	214498250	13600	13600	13600	13600	0
360	20240517	143700	214498250	13600	13600	13600	13600	0
361	20240517	143600	214498250	13600	13600	13600	13600	1
362	20240517	143500	214484650	13590	13590	13590	13590	0
363	20240517	143400	214484650	13590	13590	13590	13590	0
364	20240517	143300	214484650	13590	13590	13590	13590	0
365	20240517	143200	214484650	13590	13590	13590	13590	0
366	20240517	143100	214484650	13590	13590	13590	13590	0
367	20240517	143000	214484650	13590	13580	13600	13580	3
368	20240517	142900	214443880	13600	13600	13600	13600	1
369	20240517	142800	214430280	13600	13590	13600	13590	2
370	20240517	142700	214403090	13580	13580	13580	13580	1
371	20240517	142600	214389510	13600	13600	13600	13600	0
372	20240517	142500	214389510	13600	13580	13600	13580	10
373	20240517	142400	214253530	13600	13600	13600	13600	0
374	20240517	142300	214253530	13600	13600	13600	13600	0
375	20240517	142200	214253530	13600	13600	13600	13600	0
376	20240517	142100	214253530	13600	13610	13610	13600	116
377	20240517	142000	212675860	13630	13630	13630	13630	0
378	20240517	141900	212675860	13630	13630	13630	13630	0
379	20240517	141800	212675860	13630	13630	13630	13630	0
380	20240517	141700	212675860	13630	13630	13630	13630	0
381	20240517	141600	212675860	13630	13630	13630	13630	0
382	20240517	141500	212675860	13630	13630	13630	13630	0
383	20240517	141400	212675860	13630	13630	13630	13630	0
384	20240517	141300	212675860	13630	13630	13630	13630	0
385	20240517	141200	212675860	13630	13630	13630	13630	0
386	20240517	141100	212675860	13630	13630	13630	13630	0
387	20240517	141000	212675860	13630	13630	13630	13630	0
388	20240517	140900	212675860	13630	13630	13630	13630	0
389	20240517	140800	212675860	13630	13630	13630	13630	0
390	20240517	140700	212675860	13630	13630	13630	13630	0
391	20240517	140600	212675860	13630	13630	13630	13630	0
392	20240517	140500	212675860	13630	13630	13630	13630	0
393	20240517	140400	212675860	13630	13630	13630	13630	0
394	20240517	140300	212675860	13630	13630	13630	13630	0
395	20240517	140200	212675860	13630	13630	13630	13630	0
396	20240517	140100	212675860	13630	13630	13630	13630	0
397	20240517	140000	212675860	13630	13630	13630	13630	0
398	20240517	135900	212675860	13630	13630	13630	13630	0
399	20240517	135800	212675860	13630	13630	13630	13630	0
400	20240517	135700	212675860	13630	13630	13630	13630	0
401	20240517	135600	212675860	13630	13630	13630	13630	0
402	20240517	135500	212675860	13630	13630	13630	13630	0
403	20240517	135400	212675860	13630	13630	13630	13630	0
404	20240517	135300	212675860	13630	13630	13630	13630	0
405	20240517	135200	212675860	13630	13630	13630	13630	0
406	20240517	135100	212675860	13630	13630	13630	13630	0
407	20240517	135000	212675860	13630	13630	13630	13630	0
408	20240517	134900	212675860	13630	13630	13630	13630	0
409	20240517	134800	212675860	13630	13630	13630	13630	0
410	20240517	134700	212675860	13630	13630	13630	13630	0
411	20240517	134600	212675860	13630	13630	13630	13630	0
412	20240517	134500	212675860	13630	13630	13630	13630	0
413	20240517	134400	212675860	13630	13630	13630	13630	0
414	20240517	134300	212675860	13630	13630	13630	13630	0
415	20240517	134200	212675860	13630	13630	13630	13630	0
416	20240517	134100	212675860	13630	13630	13630	13630	0
417	20240517	134000	212675860	13630	13630	13630	13630	0
418	20240517	133900	212675860	13630	13630	13630	13630	0
419	20240517	133800	212675860	13630	13630	13630	13630	0
420	20240517	133700	212675860	13630	13630	13630	13630	0
421	20240517	133600	212675860	13630	13630	13630	13630	0
422	20240517	133500	212675860	13630	13630	13630	13630	0
423	20240517	133400	212675860	13630	13630	13630	13630	0
424	20240517	133300	212675860	13630	13630	13630	13630	0
425	20240517	133200	212675860	13630	13630	13630	13630	0
426	20240517	133100	212675860	13630	13630	13630	13630	0
427	20240517	133000	212675860	13630	13630	13630	13630	0
428	20240517	132900	212675860	13630	13630	13630	13630	0
429	20240517	132800	212675860	13630	13630	13630	13630	0
430	20240517	132700	212675860	13630	13630	13630	13630	0
431	20240517	132600	212675860	13630	13630	13630	13630	0
432	20240517	132500	212675860	13630	13610	13630	13610	4
433	20240517	132400	212621400	13630	13630	13630	13630	0
434	20240517	132300	212621400	13630	13630	13630	13630	0
435	20240517	132200	212621400	13630	13630	13630	13630	3
436	20240517	132100	212580510	13590	13590	13590	13590	0
437	20240517	132000	212580510	13590	13590	13590	13590	0
438	20240517	131900	212580510	13590	13590	13590	13590	0
439	20240517	131800	212580510	13590	13590	13590	13590	1
440	20240517	131700	212566920	13620	13620	13620	13620	0
441	20240517	131600	212566920	13620	13600	13620	13600	53
442	20240517	131500	211845080	13620	13590	13620	13590	3
443	20240517	131400	211804250	13620	13620	13620	13620	0
444	20240517	131300	211804250	13620	13620	13620	13620	0
445	20240517	131200	211804250	13620	13620	13620	13620	23
446	20240517	131100	211490990	13620	13600	13620	13600	77
447	20240517	131000	210442280	13620	13620	13620	13620	0
448	20240517	130900	210442280	13620	13620	13620	13620	0
449	20240517	130800	210442280	13620	13620	13620	13620	0
450	20240517	130700	210442280	13620	13620	13620	13620	0
451	20240517	130600	210442280	13620	13600	13620	13600	50
452	20240517	130500	209762220	13590	13590	13590	13590	2
453	20240517	130400	209735040	13580	13580	13580	13580	0
454	20240517	130300	209735040	13580	13610	13610	13580	120
455	20240517	130200	208104380	13620	13620	13620	13620	0
456	20240517	130100	208104380	13620	13620	13620	13620	0
457	20240517	130000	208104380	13620	13620	13620	13620	1
458	20240517	125900	208090760	13620	13620	13620	13620	0
459	20240517	125800	208090760	13620	13620	13620	13620	0
460	20240517	125700	208090760	13620	13620	13620	13620	0
461	20240517	125600	208090760	13620	13620	13620	13620	0
462	20240517	125500	208090760	13620	13620	13620	13620	0
463	20240517	125400	208090760	13620	13620	13620	13620	0
464	20240517	125300	208090760	13620	13620	13620	13620	0
465	20240517	125200	208090760	13620	13620	13620	13620	0
466	20240517	125100	208090760	13620	13620	13620	13620	0
467	20240517	125000	208090760	13620	13620	13620	13620	1
468	20240517	124900	208077140	13620	13620	13620	13620	0
469	20240517	124800	208077140	13620	13620	13620	13620	0
470	20240517	124700	208077140	13620	13620	13620	13620	0
471	20240517	124600	208077140	13620	13620	13620	13620	0
472	20240517	124500	208077140	13620	13620	13620	13620	0
473	20240517	124400	208077140	13620	13620	13620	13620	0
474	20240517	124300	208077140	13620	13620	13620	13620	12
475	20240517	124200	207913700	13620	13620	13620	13620	0
476	20240517	124100	207913700	13620	13620	13620	13620	0
477	20240517	124000	207913700	13620	13620	13620	13620	0
478	20240517	123900	207913700	13620	13620	13620	13620	0
479	20240517	123800	207913700	13620	13620	13620	13620	0
480	20240517	123700	207913700	13620	13620	13620	13620	0
481	20240517	123600	207913700	13620	13620	13620	13620	0
482	20240517	123500	207913700	13620	13620	13620	13620	1
483	20240517	123400	207900080	13650	13650	13650	13650	0
484	20240517	123300	207900080	13650	13650	13650	13650	0
485	20240517	123200	207900080	13650	13650	13650	13650	0
486	20240517	123100	207900080	13650	13650	13650	13650	0
487	20240517	123000	207900080	13650	13650	13650	13650	0
488	20240517	122900	207900080	13650	13650	13650	13650	0
489	20240517	122800	207900080	13650	13620	13650	13620	2
490	20240517	122700	207872810	13650	13620	13650	13620	2
491	20240517	122600	207845540	13620	13620	13620	13620	50
492	20240517	122500	207164540	13620	13620	13620	13620	0
493	20240517	122400	207164540	13620	13620	13620	13620	12
494	20240517	122300	207001100	13620	13620	13620	13620	0
495	20240517	122200	207001100	13620	13620	13620	13620	0
496	20240517	122100	207001100	13620	13620	13620	13620	0
497	20240517	122000	207001100	13620	13620	13620	13620	0
498	20240517	121900	207001100	13620	13620	13620	13620	0
499	20240517	121800	207001100	13620	13620	13620	13620	0
500	20240517	121700	207001100	13620	13620	13620	13620	0
501	20240517	121600	207001100	13620	13620	13620	13620	0
502	20240517	121500	207001100	13620	13630	13630	13620	112
503	20240517	121400	205474570	13630	13630	13630	13630	0
504	20240517	121300	205474570	13630	13640	13650	13630	163
505	20240517	121200	203251080	13650	13650	13650	13650	0
506	20240517	121100	203251080	13650	13650	13650	13650	0
507	20240517	121000	203251080	13650	13650	13650	13650	0
508	20240517	120900	203251080	13650	13650	13650	13650	0
509	20240517	120800	203251080	13650	13650	13650	13650	0
510	20240517	120700	203251080	13650	13650	13650	13650	0
511	20240517	120600	203251080	13650	13650	13650	13650	0
512	20240517	120500	203251080	13650	13650	13650	13650	0
513	20240517	120400	203251080	13650	13650	13650	13650	0
514	20240517	120300	203251080	13650	13650	13650	13650	0
515	20240517	120200	203251080	13650	13650	13650	13650	0
516	20240517	120100	203251080	13650	13650	13650	13650	0
517	20240517	120000	203251080	13650	13650	13650	13650	3
518	20240517	115900	203210130	13630	13630	13630	13630	0
519	20240517	115800	203210130	13630	13630	13630	13630	0
520	20240517	115700	203210130	13630	13630	13630	13630	0
521	20240517	115600	203210130	13630	13630	13630	13630	0
522	20240517	115500	203210130	13630	13630	13630	13630	0
523	20240517	115400	203210130	13630	13630	13630	13630	0
524	20240517	115300	203210130	13630	13630	13630	13630	20
525	20240517	115200	202937530	13640	13650	13650	13640	95
526	20240517	115100	201641520	13650	13640	13650	13630	204
527	20240517	115000	198859490	13640	13640	13640	13640	0
528	20240517	114900	198859490	13640	13640	13640	13640	0
529	20240517	114800	198859490	13640	13640	13640	13640	0
530	20240517	114700	198859490	13640	13640	13640	13640	0
531	20240517	114600	198859490	13640	13640	13640	13640	0
532	20240517	114500	198859490	13640	13640	13640	13640	10
533	20240517	114400	198723090	13640	13640	13640	13640	10
534	20240517	114300	198586690	13640	13640	13640	13640	0
535	20240517	114200	198586690	13640	13650	13650	13640	145
536	20240517	114100	196608610	13680	13680	13680	13680	0
537	20240517	114000	196608610	13680	13680	13680	13680	0
538	20240517	113900	196608610	13680	13680	13680	13680	0
539	20240517	113800	196608610	13680	13680	13680	13680	0
540	20240517	113700	196608610	13680	13680	13680	13680	0
541	20240517	113600	196608610	13680	13680	13680	13680	0
542	20240517	113500	196608610	13680	13680	13680	13680	5
543	20240517	113400	196540210	13690	13680	13690	13680	3
544	20240517	113300	196499150	13690	13690	13690	13690	0
545	20240517	113200	196499150	13690	13670	13690	13670	2
546	20240517	113100	196471790	13660	13660	13660	13660	0
547	20240517	113000	196471790	13660	13660	13660	13660	0
548	20240517	112900	196471790	13660	13660	13660	13660	59
549	20240517	112800	195665850	13690	13670	13690	13670	15
550	20240517	112700	195460520	13690	13690	13690	13690	0
551	20240517	112600	195460520	13690	13690	13690	13690	0
552	20240517	112500	195460520	13690	13690	13690	13690	0
553	20240517	112400	195460520	13690	13690	13690	13690	0
554	20240517	112300	195460520	13690	13690	13690	13690	0
555	20240517	112200	195460520	13690	13670	13690	13670	100
556	20240517	112100	194092590	13640	13640	13640	13640	0
557	20240517	112000	194092590	13640	13640	13640	13640	0
558	20240517	111900	194092590	13640	13640	13640	13640	0
559	20240517	111800	194092590	13640	13640	13640	13640	0
560	20240517	111700	194092590	13640	13640	13640	13640	0
561	20240517	111600	194092590	13640	13640	13640	13640	0
562	20240517	111500	194092590	13640	13640	13640	13640	0
563	20240517	111400	194092590	13640	13640	13640	13640	0
564	20240517	111300	194092590	13640	13640	13640	13640	0
565	20240517	111200	194092590	13640	13640	13640	13640	0
566	20240517	111100	194092590	13640	13640	13640	13640	0
567	20240517	111000	194092590	13640	13640	13640	13640	0
568	20240517	110900	194092590	13640	13640	13640	13640	0
569	20240517	110800	194092590	13640	13640	13640	13640	0
570	20240517	110700	194092590	13640	13640	13640	13640	74
571	20240517	110600	193083230	13640	13640	13640	13640	0
572	20240517	110500	193083230	13640	13640	13640	13640	70
573	20240517	110400	192128430	13640	13650	13650	13640	75
574	20240517	110300	191105420	13660	13660	13660	13660	0
575	20240517	110200	191105420	13660	13660	13660	13660	0
576	20240517	110100	191105420	13660	13670	13670	13660	166
577	20240517	110000	188837660	13670	13670	13670	13670	0
578	20240517	105900	188837660	13670	13670	13670	13670	0
579	20240517	105800	188837660	13670	13670	13670	13670	0
580	20240517	105700	188837660	13670	13670	13670	13670	11
581	20240517	105600	188687290	13690	13690	13690	13690	0
582	20240517	105500	188687290	13690	13690	13690	13690	0
583	20240517	105400	188687290	13690	13690	13690	13690	0
584	20240517	105300	188687290	13690	13690	13690	13690	0
585	20240517	105200	188687290	13690	13690	13690	13690	0
586	20240517	105100	188687290	13690	13690	13690	13690	0
587	20240517	105000	188687290	13690	13690	13690	13690	0
588	20240517	104900	188687290	13690	13690	13690	13690	0
589	20240517	104800	188687290	13690	13690	13690	13690	0
590	20240517	104700	188687290	13690	13690	13690	13690	0
591	20240517	104600	188687290	13690	13690	13690	13690	0
592	20240517	104500	188687290	13690	13690	13690	13690	0
593	20240517	104400	188687290	13690	13690	13690	13690	0
594	20240517	104300	188687290	13690	13690	13690	13690	0
595	20240517	104200	188687290	13690	13690	13690	13690	0
596	20240517	104100	188687290	13690	13690	13690	13690	0
597	20240517	104000	188687290	13690	13690	13690	13690	0
598	20240517	103900	188687290	13690	13690	13690	13690	0
599	20240517	103800	188687290	13690	13690	13690	13690	0
600	20240517	103700	188687290	13690	13690	13690	13690	55
601	20240517	103600	187934340	13690	13690	13690	13690	0
602	20240517	103500	187934340	13690	13690	13690	13690	0
603	20240517	103400	187934340	13690	13690	13690	13690	0
604	20240517	103300	187934340	13690	13690	13690	13690	300
605	20240517	103200	183827340	13700	13700	13700	13700	0
606	20240517	103100	183827340	13700	13700	13700	13700	0
607	20240517	103000	183827340	13700	13700	13700	13700	0
608	20240517	102900	183827340	13700	13700	13700	13700	112
609	20240517	102800	182292940	13700	13700	13700	13700	0
610	20240517	102700	182292940	13700	13700	13700	13700	0
611	20240517	102600	182292940	13700	13700	13700	13700	1
612	20240517	102500	182279240	13710	13710	13710	13710	0
613	20240517	102400	182279240	13710	13710	13710	13710	0
614	20240517	102300	182279240	13710	13710	13710	13710	0
615	20240517	102200	182279240	13710	13710	13710	13710	9
616	20240517	102100	182155850	13720	13700	13720	13690	157
617	20240517	102000	180004840	13700	13700	13700	13700	90
618	20240517	101900	178771840	13720	13720	13720	13720	0
619	20240517	101800	178771840	13720	13720	13720	13720	0
620	20240517	101700	178771840	13720	13720	13720	13720	0
621	20240517	101600	178771840	13720	13720	13720	13720	0
622	20240517	101500	178771840	13720	13720	13720	13720	0
623	20240517	101400	178771840	13720	13720	13720	13720	1
624	20240517	101300	178758120	13720	13720	13720	13720	0
625	20240517	101200	178758120	13720	13720	13720	13720	0
626	20240517	101100	178758120	13720	13720	13720	13720	0
627	20240517	101000	178758120	13720	13720	13720	13720	0
628	20240517	100900	178758120	13720	13720	13720	13720	113
629	20240517	100800	177207760	13720	13720	13720	13720	0
630	20240517	100700	177207760	13720	13720	13720	13720	0
631	20240517	100600	177207760	13720	13720	13720	13720	16
632	20240517	100500	176988240	13730	13730	13730	13730	0
633	20240517	100400	176988240	13730	13730	13730	13730	1
634	20240517	100300	176974510	13730	13730	13730	13730	0
635	20240517	100200	176974510	13730	13730	13730	13730	0
636	20240517	100100	176974510	13730	13730	13730	13730	110
637	20240517	100000	175464210	13730	13720	13730	13720	38
638	20240517	095900	174942840	13720	13720	13720	13720	0
639	20240517	095800	174942840	13720	13720	13720	13720	0
640	20240517	095700	174942840	13720	13720	13720	13720	5
641	20240517	095600	174874240	13730	13730	13730	13730	3
642	20240517	095500	174833050	13700	13700	13700	13700	0
643	20240517	095400	174833050	13700	13700	13700	13700	0
644	20240517	095300	174833050	13700	13700	13700	13700	0
645	20240517	095200	174833050	13700	13700	13700	13700	0
646	20240517	095100	174833050	13700	13700	13700	13700	2
647	20240517	095000	174805650	13750	13750	13750	13750	0
648	20240517	094900	174805650	13750	13750	13750	13750	0
649	20240517	094800	174805650	13750	13750	13750	13750	0
650	20240517	094700	174805650	13750	13750	13750	13750	0
651	20240517	094600	174805650	13750	13730	13750	13730	117
652	20240517	094500	173198040	13750	13750	13750	13750	199
653	20240517	094400	170461790	13730	13700	13730	13700	2825
654	20240517	094300	131759260	13730	13730	13730	13730	1
655	20240517	094200	131745530	13740	13700	13740	13700	496
656	20240517	094100	124946250	13700	13720	13790	13620	515
657	20240517	094000	117870390	13730	13630	13730	13630	5898
658	20240517	093900	37265920	13630	13630	13630	13630	0
659	20240517	093800	37265920	13630	13620	13630	13620	6
660	20240517	093700	37184160	13600	13600	13600	13600	102
661	20240517	093600	35796960	13630	13630	13630	13630	146
662	20240517	093500	33806980	13640	13640	13640	13640	9
663	20240517	093400	33684220	13630	13630	13630	13630	3
664	20240517	093300	33643330	13640	13640	13640	13640	6
665	20240517	093200	33561490	13650	13630	13660	13630	18
666	20240517	093100	33315750	13660	13660	13660	13660	0
667	20240517	093000	33315750	13660	13660	13660	13660	0
668	20240517	092900	33315750	13660	13650	13670	13650	7
669	20240517	092800	33220130	13630	13640	13640	13630	97
670	20240517	092700	31897970	13680	13660	13680	13660	45
671	20240517	092600	31282630	13640	13640	13680	13640	213
672	20240517	092500	28376630	13680	13640	13680	13640	272
673	20240517	092400	24664550	13680	13620	13680	13620	271
674	20240517	092300	20968610	13660	13620	13660	13620	152
675	20240517	092200	18898090	13660	13620	13660	13620	28
676	20240517	092100	18516270	13660	13660	13660	13660	0
677	20240517	092000	18516270	13660	13660	13660	13660	0
678	20240517	091900	18516270	13660	13660	13660	13660	0
679	20240517	091800	18516270	13660	13660	13660	13660	0
680	20240517	091700	18516270	13660	13520	13660	13510	106
681	20240517	091600	17080180	13670	13670	13670	13670	0
682	20240517	091500	17080180	13670	13670	13670	13670	0
683	20240517	091400	17080180	13670	13670	13670	13670	0
684	20240517	091300	17080180	13670	13510	13670	13500	1091
685	20240517	091200	2321800	13510	13510	13510	13510	5
686	20240517	091100	2254250	13520	13520	13520	13520	0
687	20240517	091000	2254250	13520	13520	13530	13480	81
688	20240517	090900	1158970	13540	13540	13540	13540	2
689	20240517	090800	1131890	13580	13580	13580	13580	1
690	20240517	090700	1118310	13650	13650	13650	13650	0
691	20240517	090600	1118310	13650	13650	13650	13650	0
692	20240517	090500	1118310	13650	13650	13650	13650	0
693	20240517	090400	1118310	13650	13650	13650	13650	2
694	20240517	090300	1091010	13650	13650	13650	13650	1
695	20240517	090200	1077360	13650	13650	13650	13650	0
696	20240517	090100	1077360	13650	13650	13650	13650	0
697	20240517	090000	1077360	13650	13670	13670	13630	79