KissMeData/317870/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	210400	260167280	17740	17740	17740	17740	861
3	20240521	210300	260167280	17740	17740	17740	17740	0
4	20240521	210200	260167280	17740	17740	17740	17740	0
5	20240521	210100	260167280	17740	17740	17740	17740	0
6	20240521	210000	260167280	17740	17740	17740	17740	0
7	20240521	205900	260167280	17740	17740	17740	17740	0
8	20240521	205800	260167280	17740	17740	17740	17740	0
9	20240521	205700	260167280	17740	17740	17740	17740	0
10	20240521	205600	260167280	17740	17740	17740	17740	0
11	20240521	205500	260167280	17740	17740	17740	17740	0
12	20240521	205400	260167280	17740	17740	17740	17740	0
13	20240521	205300	260167280	17740	17740	17740	17740	0
14	20240521	205200	260167280	17740	17740	17740	17740	0
15	20240521	205100	260167280	17740	17740	17740	17740	0
16	20240521	205000	260167280	17740	17740	17740	17740	0
17	20240521	204900	260167280	17740	17740	17740	17740	0
18	20240521	204800	260167280	17740	17740	17740	17740	0
19	20240521	204700	260167280	17740	17740	17740	17740	0
20	20240521	204600	260167280	17740	17740	17740	17740	0
21	20240521	204500	260167280	17740	17740	17740	17740	0
22	20240521	204400	260167280	17740	17740	17740	17740	0
23	20240521	204300	260167280	17740	17740	17740	17740	0
24	20240521	204200	260167280	17740	17740	17740	17740	0
25	20240521	204100	260167280	17740	17740	17740	17740	0
26	20240521	204000	260167280	17740	17740	17740	17740	0
27	20240521	203900	260167280	17740	17740	17740	17740	0
28	20240521	203800	260167280	17740	17740	17740	17740	0
29	20240521	203700	260167280	17740	17740	17740	17740	0
30	20240521	203600	260167280	17740	17740	17740	17740	0
31	20240521	203500	260167280	17740	17740	17740	17740	0
32	20240521	203400	260167280	17740	17740	17740	17740	861
33	20240521	203300	260167280	17740	17740	17740	17740	0
34	20240521	203200	260167280	17740	17740	17740	17740	0
35	20240521	203100	260167280	17740	17740	17740	17740	0
36	20240521	203000	260167280	17740	17740	17740	17740	0
37	20240521	202900	260167280	17740	17740	17740	17740	0
38	20240521	202800	260167280	17740	17740	17740	17740	0
39	20240521	202700	260167280	17740	17740	17740	17740	0
40	20240521	202600	260167280	17740	17740	17740	17740	0
41	20240521	202500	260167280	17740	17740	17740	17740	0
42	20240521	202400	260167280	17740	17740	17740	17740	0
43	20240521	202300	260167280	17740	17740	17740	17740	0
44	20240521	202200	260167280	17740	17740	17740	17740	0
45	20240521	202100	260167280	17740	17740	17740	17740	0
46	20240521	202000	260167280	17740	17740	17740	17740	0
47	20240521	201900	260167280	17740	17740	17740	17740	0
48	20240521	201800	260167280	17740	17740	17740	17740	0
49	20240521	201700	260167280	17740	17740	17740	17740	0
50	20240521	201600	260167280	17740	17740	17740	17740	0
51	20240521	201500	260167280	17740	17740	17740	17740	0
52	20240521	201400	260167280	17740	17740	17740	17740	0
53	20240521	201300	260167280	17740	17740	17740	17740	0
54	20240521	201200	260167280	17740	17740	17740	17740	0
55	20240521	201100	260167280	17740	17740	17740	17740	0
56	20240521	201000	260167280	17740	17740	17740	17740	0
57	20240521	200900	260167280	17740	17740	17740	17740	0
58	20240521	200800	260167280	17740	17740	17740	17740	0
59	20240521	200700	260167280	17740	17740	17740	17740	0
60	20240521	200600	260167280	17740	17740	17740	17740	0
61	20240521	200500	260167280	17740	17740	17740	17740	0
62	20240521	200400	260167280	17740	17740	17740	17740	861
63	20240521	200300	260167280	17740	17740	17740	17740	0
64	20240521	200200	260167280	17740	17740	17740	17740	0
65	20240521	200100	260167280	17740	17740	17740	17740	0
66	20240521	200000	260167280	17740	17740	17740	17740	0
67	20240521	195900	260167280	17740	17740	17740	17740	0
68	20240521	195800	260167280	17740	17740	17740	17740	0
69	20240521	195700	260167280	17740	17740	17740	17740	0
70	20240521	195600	260167280	17740	17740	17740	17740	0
71	20240521	195500	260167280	17740	17740	17740	17740	0
72	20240521	195400	260167280	17740	17740	17740	17740	0
73	20240521	195300	260167280	17740	17740	17740	17740	0
74	20240521	195200	260167280	17740	17740	17740	17740	0
75	20240521	195100	260167280	17740	17740	17740	17740	0
76	20240521	195000	260167280	17740	17740	17740	17740	0
77	20240521	194900	260167280	17740	17740	17740	17740	0
78	20240521	194800	260167280	17740	17740	17740	17740	0
79	20240521	194700	260167280	17740	17740	17740	17740	0
80	20240521	194600	260167280	17740	17740	17740	17740	0
81	20240521	194500	260167280	17740	17740	17740	17740	0
82	20240521	194400	260167280	17740	17740	17740	17740	0
83	20240521	194300	260167280	17740	17740	17740	17740	0
84	20240521	194200	260167280	17740	17740	17740	17740	0
85	20240521	194100	260167280	17740	17740	17740	17740	0
86	20240521	194000	260167280	17740	17740	17740	17740	0
87	20240521	193900	260167280	17740	17740	17740	17740	0
88	20240521	193800	260167280	17740	17740	17740	17740	0
89	20240521	193700	260167280	17740	17740	17740	17740	0
90	20240521	193600	260167280	17740	17740	17740	17740	0
91	20240521	193500	260167280	17740	17740	17740	17740	0
92	20240521	193400	260167280	17740	17740	17740	17740	861
93	20240521	193300	260167280	17740	17740	17740	17740	0
94	20240521	193200	260167280	17740	17740	17740	17740	0
95	20240521	193100	260167280	17740	17740	17740	17740	0
96	20240521	193000	260167280	17740	17740	17740	17740	0
97	20240521	192900	260167280	17740	17740	17740	17740	0
98	20240521	192800	260167280	17740	17740	17740	17740	0
99	20240521	192700	260167280	17740	17740	17740	17740	0
100	20240521	192600	260167280	17740	17740	17740	17740	0
101	20240521	192500	260167280	17740	17740	17740	17740	0
102	20240521	192400	260167280	17740	17740	17740	17740	0
103	20240521	192300	260167280	17740	17740	17740	17740	0
104	20240521	192200	260167280	17740	17740	17740	17740	0
105	20240521	192100	260167280	17740	17740	17740	17740	0
106	20240521	192000	260167280	17740	17740	17740	17740	0
107	20240521	191900	260167280	17740	17740	17740	17740	0
108	20240521	191800	260167280	17740	17740	17740	17740	0
109	20240521	191700	260167280	17740	17740	17740	17740	0
110	20240521	191600	260167280	17740	17740	17740	17740	0
111	20240521	191500	260167280	17740	17740	17740	17740	0
112	20240521	191400	260167280	17740	17740	17740	17740	0
113	20240521	191300	260167280	17740	17740	17740	17740	0
114	20240521	191200	260167280	17740	17740	17740	17740	0
115	20240521	191100	260167280	17740	17740	17740	17740	0
116	20240521	191000	260167280	17740	17740	17740	17740	0
117	20240521	190900	260167280	17740	17740	17740	17740	0
118	20240521	190800	260167280	17740	17740	17740	17740	0
119	20240521	190700	260167280	17740	17740	17740	17740	0
120	20240521	190600	260167280	17740	17740	17740	17740	0
121	20240521	190500	260167280	17740	17740	17740	17740	0
122	20240521	190400	260167280	17740	17740	17740	17740	861
123	20240521	190300	260167280	17740	17740	17740	17740	0
124	20240521	190200	260167280	17740	17740	17740	17740	0
125	20240521	190100	260167280	17740	17740	17740	17740	0
126	20240521	190000	260167280	17740	17740	17740	17740	0
127	20240521	185900	260167280	17740	17740	17740	17740	0
128	20240521	185800	260167280	17740	17740	17740	17740	0
129	20240521	185700	260167280	17740	17740	17740	17740	0
130	20240521	185600	260167280	17740	17740	17740	17740	0
131	20240521	185500	260167280	17740	17740	17740	17740	0
132	20240521	185400	260167280	17740	17740	17740	17740	0
133	20240521	185300	260167280	17740	17740	17740	17740	0
134	20240521	185200	260167280	17740	17740	17740	17740	0
135	20240521	185100	260167280	17740	17740	17740	17740	0
136	20240521	185000	260167280	17740	17740	17740	17740	0
137	20240521	184900	260167280	17740	17740	17740	17740	0
138	20240521	184800	260167280	17740	17740	17740	17740	0
139	20240521	184700	260167280	17740	17740	17740	17740	0
140	20240521	184600	260167280	17740	17740	17740	17740	0
141	20240521	184500	260167280	17740	17740	17740	17740	0
142	20240521	184400	260167280	17740	17740	17740	17740	0
143	20240521	184300	260167280	17740	17740	17740	17740	0
144	20240521	184200	260167280	17740	17740	17740	17740	0
145	20240521	184100	260167280	17740	17740	17740	17740	0
146	20240521	184000	260167280	17740	17740	17740	17740	0
147	20240521	183900	260167280	17740	17740	17740	17740	0
148	20240521	183800	260167280	17740	17740	17740	17740	0
149	20240521	183700	260167280	17740	17740	17740	17740	0
150	20240521	183600	260167280	17740	17740	17740	17740	0
151	20240521	183500	260167280	17740	17740	17740	17740	0
152	20240521	183400	260167280	17740	17740	17740	17740	861
153	20240521	183300	260167280	17740	17740	17740	17740	0
154	20240521	183200	260167280	17740	17740	17740	17740	0
155	20240521	183100	260167280	17740	17740	17740	17740	0
156	20240521	183000	260167280	17740	17740	17740	17740	0
157	20240521	182900	260167280	17740	17740	17740	17740	0
158	20240521	182800	260167280	17740	17740	17740	17740	0
159	20240521	182700	260167280	17740	17740	17740	17740	0
160	20240521	182600	260167280	17740	17740	17740	17740	0
161	20240521	182500	260167280	17740	17740	17740	17740	0
162	20240521	182400	260167280	17740	17740	17740	17740	0
163	20240521	182300	260167280	17740	17740	17740	17740	0
164	20240521	182200	260167280	17740	17740	17740	17740	0
165	20240521	182100	260167280	17740	17740	17740	17740	0
166	20240521	182000	260167280	17740	17740	17740	17740	0
167	20240521	181900	260167280	17740	17740	17740	17740	0
168	20240521	181800	260167280	17740	17740	17740	17740	0
169	20240521	181700	260167280	17740	17740	17740	17740	0
170	20240521	181600	260167280	17740	17740	17740	17740	0
171	20240521	181500	260167280	17740	17740	17740	17740	0
172	20240521	181400	260167280	17740	17740	17740	17740	0
173	20240521	181300	260167280	17740	17740	17740	17740	0
174	20240521	181200	260167280	17740	17740	17740	17740	0
175	20240521	181100	260167280	17740	17740	17740	17740	0
176	20240521	181000	260167280	17740	17740	17740	17740	0
177	20240521	180900	260167280	17740	17740	17740	17740	0
178	20240521	180800	260167280	17740	17740	17740	17740	0
179	20240521	180700	260167280	17740	17740	17740	17740	0
180	20240521	180600	260167280	17740	17740	17740	17740	0
181	20240521	180500	260167280	17740	17740	17740	17740	0
182	20240521	180400	260167280	17740	17740	17740	17740	861
183	20240521	180300	260167280	17740	17740	17740	17740	0
184	20240521	180200	260167280	17740	17740	17740	17740	0
185	20240521	180100	260167280	17740	17740	17740	17740	0
186	20240521	180000	260167280	17740	17740	17740	17740	0
187	20240521	175900	260167280	17740	17740	17740	17740	0
188	20240521	175800	260167280	17740	17740	17740	17740	0
189	20240521	175700	260167280	17740	17740	17740	17740	0
190	20240521	175600	260167280	17740	17740	17740	17740	0
191	20240521	175500	260167280	17740	17740	17740	17740	0
192	20240521	175400	260167280	17740	17740	17740	17740	0
193	20240521	175300	260167280	17740	17740	17740	17740	0
194	20240521	175200	260167280	17740	17740	17740	17740	0
195	20240521	175100	260167280	17740	17740	17740	17740	0
196	20240521	175000	260167280	17740	17740	17740	17740	0
197	20240521	174900	260167280	17740	17740	17740	17740	0
198	20240521	174800	260167280	17740	17740	17740	17740	0
199	20240521	174700	260167280	17740	17740	17740	17740	0
200	20240521	174600	260167280	17740	17740	17740	17740	0
201	20240521	174500	260167280	17740	17740	17740	17740	0
202	20240521	174400	260167280	17740	17740	17740	17740	0
203	20240521	174300	260167280	17740	17740	17740	17740	0
204	20240521	174200	260167280	17740	17740	17740	17740	0
205	20240521	174100	260167280	17740	17740	17740	17740	0
206	20240521	174000	260167280	17740	17740	17740	17740	0
207	20240521	173900	260167280	17740	17740	17740	17740	0
208	20240521	173800	260167280	17740	17740	17740	17740	0
209	20240521	173700	260167280	17740	17740	17740	17740	0
210	20240521	173600	260167280	17740	17740	17740	17740	0
211	20240521	173500	260167280	17740	17740	17740	17740	0
212	20240521	173400	260167280	17740	17740	17740	17740	861
213	20240521	173300	260167280	17740	17740	17740	17740	0
214	20240521	173200	260167280	17740	17740	17740	17740	0
215	20240521	173100	260167280	17740	17740	17740	17740	0
216	20240521	173000	260167280	17740	17740	17740	17740	0
217	20240521	172900	260167280	17740	17740	17740	17740	0
218	20240521	172800	260167280	17740	17740	17740	17740	0
219	20240521	172700	260167280	17740	17740	17740	17740	0
220	20240521	172600	260167280	17740	17740	17740	17740	0
221	20240521	172500	260167280	17740	17740	17740	17740	0
222	20240521	172400	260167280	17740	17740	17740	17740	0
223	20240521	172300	260167280	17740	17740	17740	17740	0
224	20240521	172200	260167280	17740	17740	17740	17740	0
225	20240521	172100	260167280	17740	17740	17740	17740	0
226	20240521	172000	260167280	17740	17740	17740	17740	0
227	20240521	171900	260167280	17740	17740	17740	17740	0
228	20240521	171800	260167280	17740	17740	17740	17740	0
229	20240521	171700	260167280	17740	17740	17740	17740	0
230	20240521	171600	260167280	17740	17740	17740	17740	0
231	20240521	171500	260167280	17740	17740	17740	17740	0
232	20240521	171400	260167280	17740	17740	17740	17740	0
233	20240521	171300	260167280	17740	17740	17740	17740	0
234	20240521	171200	260167280	17740	17740	17740	17740	0
235	20240521	171100	260167280	17740	17740	17740	17740	0
236	20240521	171000	260167280	17740	17740	17740	17740	0
237	20240521	170900	260167280	17740	17740	17740	17740	0
238	20240521	170800	260167280	17740	17740	17740	17740	0
239	20240521	170700	260167280	17740	17740	17740	17740	0
240	20240521	170600	260167280	17740	17740	17740	17740	0
241	20240521	170500	260167280	17740	17740	17740	17740	0
242	20240521	170400	260167280	17740	17740	17740	17740	861
243	20240521	170300	260167280	17740	17740	17740	17740	0
244	20240521	170200	260167280	17740	17740	17740	17740	0
245	20240521	170100	260167280	17740	17740	17740	17740	0
246	20240521	170000	260167280	17740	17740	17740	17740	0
247	20240521	165900	260167280	17740	17740	17740	17740	0
248	20240521	165800	260167280	17740	17740	17740	17740	0
249	20240521	165700	260167280	17740	17740	17740	17740	0
250	20240521	165600	260167280	17740	17740	17740	17740	0
251	20240521	165500	260167280	17740	17740	17740	17740	0
252	20240521	165400	260167280	17740	17740	17740	17740	0
253	20240521	165300	260167280	17740	17740	17740	17740	0
254	20240521	165200	260167280	17740	17740	17740	17740	0
255	20240521	165100	260167280	17740	17740	17740	17740	0
256	20240521	165000	260167280	17740	17740	17740	17740	0
257	20240521	164900	260167280	17740	17740	17740	17740	0
258	20240521	164800	260167280	17740	17740	17740	17740	0
259	20240521	164700	260167280	17740	17740	17740	17740	0
260	20240521	164600	260167280	17740	17740	17740	17740	0
261	20240521	164500	260167280	17740	17740	17740	17740	0
262	20240521	164400	260167280	17740	17740	17740	17740	0
263	20240521	164300	260167280	17740	17740	17740	17740	0
264	20240521	164200	260167280	17740	17740	17740	17740	0
265	20240521	164100	260167280	17740	17740	17740	17740	0
266	20240521	164000	260167280	17740	17740	17740	17740	0
267	20240521	163900	260167280	17740	17740	17740	17740	0
268	20240521	163800	260167280	17740	17740	17740	17740	0
269	20240521	163700	260167280	17740	17740	17740	17740	0
270	20240521	163600	260167280	17740	17740	17740	17740	0
271	20240521	163500	260167280	17740	17740	17740	17740	0
272	20240521	163400	260167280	17740	17740	17740	17740	861
273	20240521	163300	260167280	17740	17740	17740	17740	0
274	20240521	163200	260167280	17740	17740	17740	17740	0
275	20240521	163100	260167280	17740	17740	17740	17740	0
276	20240521	163000	260167280	17740	17740	17740	17740	0
277	20240521	162900	260167280	17740	17740	17740	17740	0
278	20240521	162800	260167280	17740	17740	17740	17740	0
279	20240521	162700	260167280	17740	17740	17740	17740	0
280	20240521	162600	260167280	17740	17740	17740	17740	0
281	20240521	162500	260167280	17740	17740	17740	17740	0
282	20240521	162400	260167280	17740	17740	17740	17740	0
283	20240521	162300	260167280	17740	17740	17740	17740	0
284	20240521	162200	260167280	17740	17740	17740	17740	0
285	20240521	162100	260167280	17740	17740	17740	17740	0
286	20240521	162000	260167280	17740	17740	17740	17740	0
287	20240521	161900	260167280	17740	17740	17740	17740	0
288	20240521	161800	260167280	17740	17740	17740	17740	0
289	20240521	161700	260167280	17740	17740	17740	17740	0
290	20240521	161600	260167280	17740	17740	17740	17740	0
291	20240521	161500	260167280	17740	17740	17740	17740	0
292	20240521	161400	260167280	17740	17740	17740	17740	0
293	20240521	161300	260167280	17740	17740	17740	17740	0
294	20240521	161200	260167280	17740	17740	17740	17740	0
295	20240521	161100	260167280	17740	17740	17740	17740	0
296	20240521	161000	260167280	17740	17740	17740	17740	0
297	20240521	160900	260167280	17740	17740	17740	17740	0
298	20240521	160800	260167280	17740	17740	17740	17740	0
299	20240521	160700	260167280	17740	17740	17740	17740	0
300	20240521	160600	260167280	17740	17740	17740	17740	0
301	20240521	160500	260167280	17740	17740	17740	17740	0
302	20240521	160400	260167280	17740	17740	17740	17740	861
303	20240521	160300	260167280	17740	17740	17740	17740	0
304	20240521	160200	260167280	17740	17740	17740	17740	0
305	20240521	160100	260167280	17740	17740	17740	17740	0
306	20240521	160000	260167280	17740	17740	17740	17740	0
307	20240521	155900	260167280	17740	17740	17740	17740	0
308	20240521	155800	260167280	17740	17740	17740	17740	0
309	20240521	155700	260167280	17740	17740	17740	17740	0
310	20240521	155600	260167280	17740	17740	17740	17740	0
311	20240521	155500	260167280	17740	17740	17740	17740	0
312	20240521	155400	260167280	17740	17740	17740	17740	0
313	20240521	155300	260167280	17740	17740	17740	17740	0
314	20240521	155200	260167280	17740	17740	17740	17740	0
315	20240521	155100	260167280	17740	17740	17740	17740	0
316	20240521	155000	260167280	17740	17740	17740	17740	0
317	20240521	154900	260167280	17740	17740	17740	17740	0
318	20240521	154800	260167280	17740	17740	17740	17740	0
319	20240521	154700	260167280	17740	17740	17740	17740	0
320	20240521	154600	260167280	17740	17740	17740	17740	0
321	20240521	154500	260167280	17740	17740	17740	17740	0
322	20240521	154400	260167280	17740	17740	17740	17740	0
323	20240521	154300	260167280	17740	17740	17740	17740	0
324	20240521	154200	260167280	17740	17740	17740	17740	0
325	20240521	154100	260167280	17740	17740	17740	17740	0
326	20240521	154000	260167280	17740	17740	17740	17740	0
327	20240521	153900	260167280	17740	17740	17740	17740	0
328	20240521	153800	260167280	17740	17740	17740	17740	0
329	20240521	153700	260167280	17740	17740	17740	17740	0
330	20240521	153600	260167280	17740	17740	17740	17740	0
331	20240521	153500	260167280	17740	17740	17740	17740	0
332	20240521	153400	260167280	17740	17740	17740	17740	861
333	20240521	153300	260167280	17740	17740	17740	17740	0
334	20240521	153200	260167280	17740	17740	17740	17740	0
335	20240521	153100	260167280	17740	17740	17740	17740	0
336	20240521	153000	260167280	17740	17740	17740	17740	861
337	20240521	152900	244893140	17850	17850	17850	17850	0
338	20240521	152800	244893140	17850	17850	17850	17850	0
339	20240521	152700	244893140	17850	17850	17850	17850	0
340	20240521	152600	244893140	17850	17850	17850	17850	0
341	20240521	152500	244893140	17850	17850	17850	17850	0
342	20240521	152400	244893140	17850	17850	17850	17850	0
343	20240521	152300	244893140	17850	17850	17850	17850	0
344	20240521	152200	244893140	17850	17850	17850	17850	0
345	20240521	152100	244893140	17850	17850	17850	17850	0
346	20240521	152000	244893140	17850	17850	17850	17850	0
347	20240521	151900	244893140	17850	17850	17850	17850	1
348	20240521	151800	244875290	17900	17900	17900	17900	0
349	20240521	151700	244875290	17900	17900	17900	17900	0
350	20240521	151600	244875290	17900	17890	17900	17890	167
351	20240521	151500	241886090	17900	17900	17900	17900	0
352	20240521	151400	241886090	17900	17900	17900	17900	0
353	20240521	151300	241886090	17900	17900	17900	17900	0
354	20240521	151200	241886090	17900	17900	17900	17900	20
355	20240521	151100	241528090	17900	17900	17900	17900	10
356	20240521	151000	241349090	17840	17840	17840	17840	6
357	20240521	150900	241242050	17900	17900	17900	17900	60
358	20240521	150800	240168050	17900	17900	17900	17900	0
359	20240521	150700	240168050	17900	17900	17900	17900	83
360	20240521	150600	238682350	17900	17900	17900	17900	0
361	20240521	150500	238682350	17900	17900	17900	17900	0
362	20240521	150400	238682350	17900	17900	17900	17900	0
363	20240521	150300	238682350	17900	17900	17900	17900	0
364	20240521	150200	238682350	17900	17900	17900	17900	10
365	20240521	150100	238503350	17900	17900	17900	17900	30
366	20240521	150000	237966350	17900	17900	17900	17900	40
367	20240521	145900	237250350	17900	17900	17900	17900	0
368	20240521	145800	237250350	17900	17900	17900	17900	0
369	20240521	145700	237250350	17900	17900	17900	17900	30
370	20240521	145600	236713350	17900	17900	17900	17900	0
371	20240521	145500	236713350	17900	17900	17900	17900	0
372	20240521	145400	236713350	17900	17920	17920	17900	96
373	20240521	145300	234994430	17920	17920	17920	17920	49
374	20240521	145200	234116350	17950	17950	17950	17950	0
375	20240521	145100	234116350	17950	17950	17950	17950	1
376	20240521	145000	234098400	17960	17960	17960	17960	0
377	20240521	144900	234098400	17960	17960	17960	17960	0
378	20240521	144800	234098400	17960	17960	17960	17960	0
379	20240521	144700	234098400	17960	17960	17960	17960	0
380	20240521	144600	234098400	17960	17960	17960	17960	0
381	20240521	144500	234098400	17960	17960	17960	17960	0
382	20240521	144400	234098400	17960	17960	17960	17960	0
383	20240521	144300	234098400	17960	17960	17960	17960	0
384	20240521	144200	234098400	17960	17960	17960	17960	0
385	20240521	144100	234098400	17960	17960	17960	17960	0
386	20240521	144000	234098400	17960	17960	17960	17960	0
387	20240521	143900	234098400	17960	17960	17960	17960	0
388	20240521	143800	234098400	17960	17930	17960	17820	879
389	20240521	143700	218318460	17930	17900	17940	17900	150
390	20240521	143600	215629540	17810	17810	17810	17810	10
391	20240521	143500	215451440	17900	17900	17900	17900	0
392	20240521	143400	215451440	17900	17820	17900	17780	673
393	20240521	143300	203474060	17820	17820	17820	17820	0
394	20240521	143200	203474060	17820	17820	17820	17820	0
395	20240521	143100	203474060	17820	17820	17820	17820	0
396	20240521	143000	203474060	17820	17850	17850	17820	28
397	20240521	142900	202974640	17850	17850	17850	17850	8
398	20240521	142800	202831840	17810	17810	17810	17810	0
399	20240521	142700	202831840	17810	17810	17810	17810	0
400	20240521	142600	202831840	17810	17810	17810	17810	0
401	20240521	142500	202831840	17810	17810	17810	17810	0
402	20240521	142400	202831840	17810	17810	17810	17810	0
403	20240521	142300	202831840	17810	17810	17810	17810	0
404	20240521	142200	202831840	17810	17810	17810	17810	0
405	20240521	142100	202831840	17810	17810	17810	17810	0
406	20240521	142000	202831840	17810	17810	17810	17810	0
407	20240521	141900	202831840	17810	17810	17810	17810	0
408	20240521	141800	202831840	17810	17810	17810	17810	0
409	20240521	141700	202831840	17810	17810	17810	17810	0
410	20240521	141600	202831840	17810	17810	17810	17810	50
411	20240521	141500	201941340	17820	17820	17820	17820	0
412	20240521	141400	201941340	17820	17820	17820	17820	0
413	20240521	141300	201941340	17820	17820	17820	17820	0
414	20240521	141200	201941340	17820	17840	17840	17820	300
415	20240521	141100	196594160	17900	17900	17900	17900	0
416	20240521	141000	196594160	17900	17900	17900	17900	0
417	20240521	140900	196594160	17900	17900	17900	17900	0
418	20240521	140800	196594160	17900	17900	17900	17900	0
419	20240521	140700	196594160	17900	17900	17900	17900	0
420	20240521	140600	196594160	17900	17900	17900	17900	0
421	20240521	140500	196594160	17900	17900	17900	17900	0
422	20240521	140400	196594160	17900	17900	17900	17900	10
423	20240521	140300	196415160	17840	17840	17840	17840	0
424	20240521	140200	196415160	17840	17840	17840	17840	0
425	20240521	140100	196415160	17840	17840	17840	17840	0
426	20240521	140000	196415160	17840	17840	17840	17840	0
427	20240521	135900	196415160	17840	17840	17840	17840	0
428	20240521	135800	196415160	17840	17840	17840	17840	0
429	20240521	135700	196415160	17840	17850	17850	17840	62
430	20240521	135600	195308770	17900	17900	17900	17900	0
431	20240521	135500	195308770	17900	17900	17900	17900	0
432	20240521	135400	195308770	17900	17900	17900	17900	20
433	20240521	135300	194950770	17850	17850	17850	17850	0
434	20240521	135200	194950770	17850	17850	17850	17850	9
435	20240521	135100	194790120	17850	17850	17850	17850	0
436	20240521	135000	194790120	17850	17850	17850	17850	0
437	20240521	134900	194790120	17850	17850	17850	17850	0
438	20240521	134800	194790120	17850	17850	17850	17850	5
439	20240521	134700	194700870	17850	17850	17850	17850	0
440	20240521	134600	194700870	17850	17850	17850	17850	0
441	20240521	134500	194700870	17850	17870	17870	17850	374
442	20240521	134400	188021000	17870	17870	17870	17870	0
443	20240521	134300	188021000	17870	17870	17870	17870	0
444	20240521	134200	188021000	17870	17870	17870	17870	0
445	20240521	134100	188021000	17870	17870	17870	17870	0
446	20240521	134000	188021000	17870	17870	17870	17870	0
447	20240521	133900	188021000	17870	17870	17870	17870	0
448	20240521	133800	188021000	17870	17870	17870	17870	0
449	20240521	133700	188021000	17870	17870	17870	17870	0
450	20240521	133600	188021000	17870	17870	17870	17870	0
451	20240521	133500	188021000	17870	17870	17870	17870	1
452	20240521	133400	188003130	17900	17900	17900	17900	0
453	20240521	133300	188003130	17900	17900	17900	17900	0
454	20240521	133200	188003130	17900	17900	17900	17900	0
455	20240521	133100	188003130	17900	17900	17900	17900	0
456	20240521	133000	188003130	17900	17900	17900	17900	0
457	20240521	132900	188003130	17900	17900	17900	17900	0
458	20240521	132800	188003130	17900	17900	17900	17900	0
459	20240521	132700	188003130	17900	17900	17900	17900	0
460	20240521	132600	188003130	17900	17900	17900	17900	0
461	20240521	132500	188003130	17900	17900	17900	17900	10
462	20240521	132400	187824130	17900	17900	17900	17900	0
463	20240521	132300	187824130	17900	17900	17900	17900	0
464	20240521	132200	187824130	17900	17900	17900	17900	0
465	20240521	132100	187824130	17900	17900	17900	17900	17
466	20240521	132000	187519830	17900	17900	17900	17900	0
467	20240521	131900	187519830	17900	17900	17900	17900	0
468	20240521	131800	187519830	17900	17900	17900	17900	0
469	20240521	131700	187519830	17900	17900	17900	17900	0
470	20240521	131600	187519830	17900	17910	17910	17900	67
471	20240521	131500	186320290	17950	17920	17950	17920	10
472	20240521	131400	186140880	17910	17910	17910	17910	50
473	20240521	131300	185245380	17920	17920	17920	17920	1
474	20240521	131200	185227460	17920	17920	17920	17920	0
475	20240521	131100	185227460	17920	17920	17920	17920	0
476	20240521	131000	185227460	17920	17920	17920	17920	0
477	20240521	130900	185227460	17920	17920	17920	17920	0
478	20240521	130800	185227460	17920	17920	17920	17920	0
479	20240521	130700	185227460	17920	17920	17920	17920	0
480	20240521	130600	185227460	17920	17920	17920	17920	0
481	20240521	130500	185227460	17920	17920	17920	17920	0
482	20240521	130400	185227460	17920	17920	17920	17920	26
483	20240521	130300	184761540	17920	17920	17920	17920	0
484	20240521	130200	184761540	17920	17920	17920	17920	0
485	20240521	130100	184761540	17920	17920	17920	17920	0
486	20240521	130000	184761540	17920	17920	17920	17920	0
487	20240521	125900	184761540	17920	17920	17920	17920	0
488	20240521	125800	184761540	17920	17920	17920	17920	0
489	20240521	125700	184761540	17920	17920	17920	17920	0
490	20240521	125600	184761540	17920	17920	17920	17920	0
491	20240521	125500	184761540	17920	17920	17920	17920	0
492	20240521	125400	184761540	17920	17920	17920	17920	0
493	20240521	125300	184761540	17920	17920	17920	17920	0
494	20240521	125200	184761540	17920	17920	17920	17920	0
495	20240521	125100	184761540	17920	17920	17920	17920	0
496	20240521	125000	184761540	17920	17920	17920	17920	0
497	20240521	124900	184761540	17920	17920	17920	17920	0
498	20240521	124800	184761540	17920	17920	17920	17920	2
499	20240521	124700	184725700	17920	17920	17920	17920	0
500	20240521	124600	184725700	17920	17920	17920	17920	0
501	20240521	124500	184725700	17920	17920	17920	17920	10
502	20240521	124400	184546500	17870	17870	17870	17870	0
503	20240521	124300	184546500	17870	17870	17870	17870	0
504	20240521	124200	184546500	17870	17870	17870	17870	0
505	20240521	124100	184546500	17870	17870	17870	17870	267
506	20240521	124000	179775210	17920	17920	17920	17920	0
507	20240521	123900	179775210	17920	17920	17920	17920	0
508	20240521	123800	179775210	17920	17920	17920	17920	59
509	20240521	123700	178717930	17900	17900	17900	17900	181
510	20240521	123600	175478030	17900	17890	17900	17890	10
511	20240521	123500	175299100	17890	17890	17890	17890	0
512	20240521	123400	175299100	17890	17890	17890	17890	0
513	20240521	123300	175299100	17890	17890	17890	17890	170
514	20240521	123200	172257800	17910	17910	17910	17910	0
515	20240521	123100	172257800	17910	17910	17910	17910	0
516	20240521	123000	172257800	17910	17910	17910	17910	0
517	20240521	122900	172257800	17910	17910	17910	17910	0
518	20240521	122800	172257800	17910	17910	17910	17910	0
519	20240521	122700	172257800	17910	17910	17910	17910	0
520	20240521	122600	172257800	17910	17910	17910	17910	0
521	20240521	122500	172257800	17910	17910	17910	17910	0
522	20240521	122400	172257800	17910	17910	17910	17910	0
523	20240521	122300	172257800	17910	17910	17910	17910	0
524	20240521	122200	172257800	17910	17910	17910	17910	0
525	20240521	122100	172257800	17910	17910	17910	17910	0
526	20240521	122000	172257800	17910	17880	17910	17880	10
527	20240521	121900	172078850	17880	17880	17880	17880	10
528	20240521	121800	171900050	17880	17880	17880	17880	0
529	20240521	121700	171900050	17880	17880	17880	17880	20
530	20240521	121600	171542450	17810	17810	17810	17810	0
531	20240521	121500	171542450	17810	17810	17810	17810	0
532	20240521	121400	171542450	17810	17810	17810	17810	0
533	20240521	121300	171542450	17810	17810	17810	17810	0
534	20240521	121200	171542450	17810	17810	17810	17810	0
535	20240521	121100	171542450	17810	17810	17810	17810	0
536	20240521	121000	171542450	17810	17810	17810	17810	9
537	20240521	120900	171382160	17810	17810	17810	17810	0
538	20240521	120800	171382160	17810	17810	17810	17810	0
539	20240521	120700	171382160	17810	17810	17810	17810	0
540	20240521	120600	171382160	17810	17810	17810	17810	0
541	20240521	120500	171382160	17810	17810	17810	17810	0
542	20240521	120400	171382160	17810	17810	17810	17810	0
543	20240521	120300	171382160	17810	17810	17810	17810	0
544	20240521	120200	171382160	17810	17810	17810	17810	92
545	20240521	120100	169743640	17810	17820	17820	17810	419
546	20240521	120000	162280060	17820	17820	17820	17820	0
547	20240521	115900	162280060	17820	17820	17820	17820	0
548	20240521	115800	162280060	17820	17820	17820	17820	0
549	20240521	115700	162280060	17820	17820	17820	17820	0
550	20240521	115600	162280060	17820	17820	17820	17820	0
551	20240521	115500	162280060	17820	17820	17820	17820	0
552	20240521	115400	162280060	17820	17820	17820	17820	0
553	20240521	115300	162280060	17820	17820	17820	17820	0
554	20240521	115200	162280060	17820	17820	17820	17820	0
555	20240521	115100	162280060	17820	17820	17820	17820	0
556	20240521	115000	162280060	17820	17820	17820	17820	0
557	20240521	114900	162280060	17820	17820	17820	17820	0
558	20240521	114800	162280060	17820	17820	17820	17820	0
559	20240521	114700	162280060	17820	17820	17820	17820	0
560	20240521	114600	162280060	17820	17820	17820	17820	0
561	20240521	114500	162280060	17820	17820	17820	17820	0
562	20240521	114400	162280060	17820	17820	17820	17820	0
563	20240521	114300	162280060	17820	17820	17820	17820	0
564	20240521	114200	162280060	17820	17820	17820	17820	0
565	20240521	114100	162280060	17820	17820	17820	17820	1
566	20240521	114000	162262240	17850	17850	17850	17850	0
567	20240521	113900	162262240	17850	17850	17850	17850	0
568	20240521	113800	162262240	17850	17850	17850	17850	0
569	20240521	113700	162262240	17850	17850	17850	17850	0
570	20240521	113600	162262240	17850	17850	17850	17850	0
571	20240521	113500	162262240	17850	17850	17850	17850	0
572	20240521	113400	162262240	17850	17850	17850	17850	0
573	20240521	113300	162262240	17850	17850	17850	17850	0
574	20240521	113200	162262240	17850	17850	17850	17850	0
575	20240521	113100	162262240	17850	17850	17850	17850	0
576	20240521	113000	162262240	17850	17850	17850	17850	0
577	20240521	112900	162262240	17850	17850	17850	17850	68
578	20240521	112800	161048440	17850	17850	17850	17850	0
579	20240521	112700	161048440	17850	17850	17850	17850	0
580	20240521	112600	161048440	17850	17850	17850	17850	0
581	20240521	112500	161048440	17850	17860	17860	17850	4
582	20240521	112400	160977020	17850	17850	17850	17850	0
583	20240521	112300	160977020	17850	17850	17850	17850	0
584	20240521	112200	160977020	17850	17850	17850	17850	0
585	20240521	112100	160977020	17850	17850	17850	17850	0
586	20240521	112000	160977020	17850	17850	17850	17850	0
587	20240521	111900	160977020	17850	17850	17850	17850	0
588	20240521	111800	160977020	17850	17850	17850	17850	0
589	20240521	111700	160977020	17850	17850	17850	17850	0
590	20240521	111600	160977020	17850	17850	17850	17850	0
591	20240521	111500	160977020	17850	17850	17850	17850	0
592	20240521	111400	160977020	17850	17850	17850	17850	0
593	20240521	111300	160977020	17850	17850	17850	17850	0
594	20240521	111200	160977020	17850	17850	17850	17850	0
595	20240521	111100	160977020	17850	17850	17850	17850	0
596	20240521	111000	160977020	17850	17850	17850	17850	0
597	20240521	110900	160977020	17850	17850	17850	17850	0
598	20240521	110800	160977020	17850	17850	17850	17850	0
599	20240521	110700	160977020	17850	17850	17850	17850	0
600	20240521	110600	160977020	17850	17850	17850	17850	0
601	20240521	110500	160977020	17850	17850	17850	17850	0
602	20240521	110400	160977020	17850	17850	17850	17850	0
603	20240521	110300	160977020	17850	17850	17850	17850	0
604	20240521	110200	160977020	17850	17850	17850	17850	0
605	20240521	110100	160977020	17850	17850	17850	17850	0
606	20240521	110000	160977020	17850	17850	17850	17850	0
607	20240521	105900	160977020	17850	17850	17850	17850	0
608	20240521	105800	160977020	17850	17850	17850	17850	478
609	20240521	105700	152444720	17850	17800	17850	17800	111
610	20240521	105600	150464550	17800	17800	17800	17800	3
611	20240521	105500	150411150	17800	17800	17800	17800	0
612	20240521	105400	150411150	17800	17800	17800	17800	0
613	20240521	105300	150411150	17800	17800	17800	17800	0
614	20240521	105200	150411150	17800	17800	17800	17800	0
615	20240521	105100	150411150	17800	17800	17800	17800	8
616	20240521	105000	150268750	17800	17800	17800	17800	0
617	20240521	104900	150268750	17800	17800	17800	17800	0
618	20240521	104800	150268750	17800	17840	17840	17800	600
619	20240521	104700	139579140	17850	17890	17890	17850	300
620	20240521	104600	134221480	17910	17910	17910	17910	37
621	20240521	104500	133558810	17990	17990	17990	17990	0
622	20240521	104400	133558810	17990	17990	17990	17990	0
623	20240521	104300	133558810	17990	17990	17990	17990	0
624	20240521	104200	133558810	17990	17990	17990	17990	0
625	20240521	104100	133558810	17990	17990	17990	17990	0
626	20240521	104000	133558810	17990	17990	17990	17990	0
627	20240521	103900	133558810	17990	17990	17990	17990	0
628	20240521	103800	133558810	17990	17990	17990	17990	0
629	20240521	103700	133558810	17990	17990	17990	17990	0
630	20240521	103600	133558810	17990	17990	17990	17990	86
631	20240521	103500	132011670	17990	17990	17990	17990	0
632	20240521	103400	132011670	17990	17990	17990	17990	0
633	20240521	103300	132011670	17990	17990	17990	17990	0
634	20240521	103200	132011670	17990	17990	17990	17990	0
635	20240521	103100	132011670	17990	17990	17990	17990	0
636	20240521	103000	132011670	17990	17990	17990	17990	0
637	20240521	102900	132011670	17990	17990	17990	17990	0
638	20240521	102800	132011670	17990	17990	17990	17990	0
639	20240521	102700	132011670	17990	17990	17990	17990	0
640	20240521	102600	132011670	17990	17990	17990	17990	0
641	20240521	102500	132011670	17990	17990	17990	17990	0
642	20240521	102400	132011670	17990	17990	17990	17990	0
643	20240521	102300	132011670	17990	17990	17990	17990	0
644	20240521	102200	132011670	17990	17990	17990	17990	0
645	20240521	102100	132011670	17990	17990	17990	17990	0
646	20240521	102000	132011670	17990	17990	17990	17990	0
647	20240521	101900	132011670	17990	17990	17990	17990	0
648	20240521	101800	132011670	17990	17990	17990	17990	0
649	20240521	101700	132011670	17990	17990	17990	17990	0
650	20240521	101600	132011670	17990	17990	17990	17990	0
651	20240521	101500	132011670	17990	17990	17990	17990	0
652	20240521	101400	132011670	17990	17980	18000	17980	863
653	20240521	101300	116486640	18000	18000	18000	18000	0
654	20240521	101200	116486640	18000	18000	18000	18000	0
655	20240521	101100	116486640	18000	18000	18000	18000	0
656	20240521	101000	116486640	18000	18000	18000	18000	0
657	20240521	100900	116486640	18000	18000	18000	18000	0
658	20240521	100800	116486640	18000	18000	18000	18000	0
659	20240521	100700	116486640	18000	18000	18000	18000	0
660	20240521	100600	116486640	18000	18000	18000	18000	0
661	20240521	100500	116486640	18000	18000	18000	18000	0
662	20240521	100400	116486640	18000	18000	18000	18000	0
663	20240521	100300	116486640	18000	18000	18000	18000	0
664	20240521	100200	116486640	18000	18000	18000	18000	0
665	20240521	100100	116486640	18000	18000	18000	18000	0
666	20240521	100000	116486640	18000	18000	18000	18000	0
667	20240521	095900	116486640	18000	18000	18000	18000	0
668	20240521	095800	116486640	18000	18000	18000	18000	28
669	20240521	095700	115982640	18030	18030	18030	18030	0
670	20240521	095600	115982640	18030	18030	18030	18030	10
671	20240521	095500	115802340	18180	18030	18180	18030	38
672	20240521	095400	115116000	18020	18020	18020	18020	0
673	20240521	095300	115116000	18020	18010	18020	18010	500
674	20240521	095200	106106120	17910	17890	17910	17890	437
675	20240521	095100	98283870	17890	17890	17890	17890	100
676	20240521	095000	96494870	17890	17890	17890	17890	44
677	20240521	094900	95707710	17900	17900	17900	17900	0
678	20240521	094800	95707710	17900	17900	17900	17900	0
679	20240521	094700	95707710	17900	17860	17900	17860	200
680	20240521	094600	92130150	17800	17850	17850	17800	850
681	20240521	094500	76983080	17850	17850	17850	17850	6
682	20240521	094400	76875980	17850	17850	17850	17850	5
683	20240521	094300	76786730	17850	17850	17850	17850	0
684	20240521	094200	76786730	17850	17850	17850	17850	0
685	20240521	094100	76786730	17850	17850	17850	17850	20
686	20240521	094000	76429730	17840	17840	17840	17840	20
687	20240521	093900	76072930	17820	17820	17820	17820	0
688	20240521	093800	76072930	17820	17820	17820	17820	40
689	20240521	093700	75360130	17850	17810	17850	17810	145
690	20240521	093600	72772580	17800	17800	17800	17800	0
691	20240521	093500	72772580	17800	17800	17800	17800	0
692	20240521	093400	72772580	17800	17800	17800	17800	69
693	20240521	093300	71544380	17800	17800	17800	17800	72
694	20240521	093200	70262780	17800	17890	17890	17800	1283
695	20240521	093100	47406620	17910	17890	17910	17890	10
696	20240521	093000	47227700	17900	17900	17900	17900	0
697	20240521	092900	47227700	17900	17900	17900	17900	0
698	20240521	092800	47227700	17900	17910	17910	17900	172
699	20240521	092700	44147870	17920	17920	17920	17920	0
700	20240521	092600	44147870	17920	17930	17930	17920	34
701	20240521	092500	43538350	17930	17930	17930	17930	0
702	20240521	092400	43538350	17930	17930	17930	17930	50
703	20240521	092300	42641850	17930	17930	17930	17930	0
704	20240521	092200	42641850	17930	17930	17930	17930	30
705	20240521	092100	42103950	17930	17930	17930	17930	0
706	20240521	092000	42103950	17930	17930	17930	17930	0
707	20240521	091900	42103950	17930	17930	17930	17930	0
708	20240521	091800	42103950	17930	17930	17930	17930	54
709	20240521	091700	41135730	18020	18020	18020	18020	0
710	20240521	091600	41135730	18020	18020	18020	18020	7
711	20240521	091500	41009590	18020	18020	18020	18020	13
712	20240521	091400	40775330	18020	18020	18020	18020	0
713	20240521	091300	40775330	18020	18020	18020	18020	0
714	20240521	091200	40775330	18020	18020	18020	18020	0
715	20240521	091100	40775330	18020	18020	18020	18020	11
716	20240521	091000	40577110	18010	18010	18010	18010	0
717	20240521	090900	40577110	18010	18010	18010	18010	0
718	20240521	090800	40577110	18010	18010	18010	18010	278
719	20240521	090700	35570330	18010	18010	18010	18010	110
720	20240521	090600	33589230	18010	18010	18010	18010	0
721	20240521	090500	33589230	18010	18020	18020	17900	1714
722	20240521	090400	2830820	18020	18020	18020	18020	0
723	20240521	090300	2830820	18020	18020	18020	18020	0
724	20240521	090200	2830820	18020	18020	18020	18020	150
725	20240521	090100	127820	18260	18260	18260	18260	0
726	20240521	090000	127820	18260	18260	18260	18260	7