KissMeData/033640/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	191500	1289142370	17770	17770	17770	17770	1790
3	20240508	191400	1289142370	17770	17770	17770	17770	0
4	20240508	191300	1289142370	17770	17770	17770	17770	0
5	20240508	191200	1289142370	17770	17770	17770	17770	0
6	20240508	191100	1289142370	17770	17770	17770	17770	0
7	20240508	191000	1289142370	17770	17770	17770	17770	0
8	20240508	190900	1289142370	17770	17770	17770	17770	0
9	20240508	190800	1289142370	17770	17770	17770	17770	0
10	20240508	190700	1289142370	17770	17770	17770	17770	0
11	20240508	190600	1289142370	17770	17770	17770	17770	0
12	20240508	190500	1289142370	17770	17770	17770	17770	0
13	20240508	190400	1289142370	17770	17770	17770	17770	0
14	20240508	190300	1289142370	17770	17770	17770	17770	0
15	20240508	190200	1289142370	17770	17770	17770	17770	0
16	20240508	190100	1289142370	17770	17770	17770	17770	0
17	20240508	190000	1289142370	17770	17770	17770	17770	0
18	20240508	185900	1289142370	17770	17770	17770	17770	0
19	20240508	185800	1289142370	17770	17770	17770	17770	0
20	20240508	185700	1289142370	17770	17770	17770	17770	0
21	20240508	185600	1289142370	17770	17770	17770	17770	0
22	20240508	185500	1289142370	17770	17770	17770	17770	0
23	20240508	185400	1289142370	17770	17770	17770	17770	0
24	20240508	185300	1289142370	17770	17770	17770	17770	0
25	20240508	185200	1289142370	17770	17770	17770	17770	0
26	20240508	185100	1289142370	17770	17770	17770	17770	0
27	20240508	185000	1289142370	17770	17770	17770	17770	0
28	20240508	184900	1289142370	17770	17770	17770	17770	0
29	20240508	184800	1289142370	17770	17770	17770	17770	0
30	20240508	184700	1289142370	17770	17770	17770	17770	0
31	20240508	184600	1289142370	17770	17770	17770	17770	0
32	20240508	184500	1289142370	17770	17770	17770	17770	1790
33	20240508	184400	1289142370	17770	17770	17770	17770	0
34	20240508	184300	1289142370	17770	17770	17770	17770	0
35	20240508	184200	1289142370	17770	17770	17770	17770	0
36	20240508	184100	1289142370	17770	17770	17770	17770	0
37	20240508	184000	1289142370	17770	17770	17770	17770	0
38	20240508	183900	1289142370	17770	17770	17770	17770	0
39	20240508	183800	1289142370	17770	17770	17770	17770	0
40	20240508	183700	1289142370	17770	17770	17770	17770	0
41	20240508	183600	1289142370	17770	17770	17770	17770	0
42	20240508	183500	1289142370	17770	17770	17770	17770	0
43	20240508	183400	1289142370	17770	17770	17770	17770	0
44	20240508	183300	1289142370	17770	17770	17770	17770	0
45	20240508	183200	1289142370	17770	17770	17770	17770	0
46	20240508	183100	1289142370	17770	17770	17770	17770	0
47	20240508	183000	1289142370	17770	17770	17770	17770	0
48	20240508	182900	1289142370	17770	17770	17770	17770	0
49	20240508	182800	1289142370	17770	17770	17770	17770	0
50	20240508	182700	1289142370	17770	17770	17770	17770	0
51	20240508	182600	1289142370	17770	17770	17770	17770	0
52	20240508	182500	1289142370	17770	17770	17770	17770	0
53	20240508	182400	1289142370	17770	17770	17770	17770	0
54	20240508	182300	1289142370	17770	17770	17770	17770	0
55	20240508	182200	1289142370	17770	17770	17770	17770	0
56	20240508	182100	1289142370	17770	17770	17770	17770	0
57	20240508	182000	1289142370	17770	17770	17770	17770	0
58	20240508	181900	1289142370	17770	17770	17770	17770	0
59	20240508	181800	1289142370	17770	17770	17770	17770	0
60	20240508	181700	1289142370	17770	17770	17770	17770	0
61	20240508	181600	1289142370	17770	17770	17770	17770	0
62	20240508	181500	1289142370	17770	17770	17770	17770	1790
63	20240508	181400	1289142370	17770	17770	17770	17770	0
64	20240508	181300	1289142370	17770	17770	17770	17770	0
65	20240508	181200	1289142370	17770	17770	17770	17770	0
66	20240508	181100	1289142370	17770	17770	17770	17770	0
67	20240508	181000	1289142370	17770	17770	17770	17770	0
68	20240508	180900	1289142370	17770	17770	17770	17770	0
69	20240508	180800	1289142370	17770	17770	17770	17770	0
70	20240508	180700	1289142370	17770	17770	17770	17770	0
71	20240508	180600	1289142370	17770	17770	17770	17770	0
72	20240508	180500	1289142370	17770	17770	17770	17770	0
73	20240508	180400	1289142370	17770	17770	17770	17770	0
74	20240508	180300	1289142370	17770	17770	17770	17770	0
75	20240508	180200	1289142370	17770	17770	17770	17770	0
76	20240508	180100	1289142370	17770	17770	17770	17770	0
77	20240508	180000	1289142370	17770	17770	17770	17770	0
78	20240508	175900	1289142370	17770	17770	17770	17770	0
79	20240508	175800	1289142370	17770	17770	17770	17770	0
80	20240508	175700	1289142370	17770	17770	17770	17770	0
81	20240508	175600	1289142370	17770	17770	17770	17770	0
82	20240508	175500	1289142370	17770	17770	17770	17770	0
83	20240508	175400	1289142370	17770	17770	17770	17770	0
84	20240508	175300	1289142370	17770	17770	17770	17770	0
85	20240508	175200	1289142370	17770	17770	17770	17770	0
86	20240508	175100	1289142370	17770	17770	17770	17770	0
87	20240508	175000	1289142370	17770	17770	17770	17770	0
88	20240508	174900	1289142370	17770	17770	17770	17770	0
89	20240508	174800	1289142370	17770	17770	17770	17770	0
90	20240508	174700	1289142370	17770	17770	17770	17770	0
91	20240508	174600	1289142370	17770	17770	17770	17770	0
92	20240508	174500	1289142370	17770	17770	17770	17770	1790
93	20240508	174400	1289142370	17770	17770	17770	17770	0
94	20240508	174300	1289142370	17770	17770	17770	17770	0
95	20240508	174200	1289142370	17770	17770	17770	17770	0
96	20240508	174100	1289142370	17770	17770	17770	17770	0
97	20240508	174000	1289142370	17770	17770	17770	17770	0
98	20240508	173900	1289142370	17770	17770	17770	17770	0
99	20240508	173800	1289142370	17770	17770	17770	17770	0
100	20240508	173700	1289142370	17770	17770	17770	17770	0
101	20240508	173600	1289142370	17770	17770	17770	17770	0
102	20240508	173500	1289142370	17770	17770	17770	17770	0
103	20240508	173400	1289142370	17770	17770	17770	17770	0
104	20240508	173300	1289142370	17770	17770	17770	17770	0
105	20240508	173200	1289142370	17770	17770	17770	17770	0
106	20240508	173100	1289142370	17770	17770	17770	17770	0
107	20240508	173000	1289142370	17770	17770	17770	17770	0
108	20240508	172900	1289142370	17770	17770	17770	17770	0
109	20240508	172800	1289142370	17770	17770	17770	17770	0
110	20240508	172700	1289142370	17770	17770	17770	17770	0
111	20240508	172600	1289142370	17770	17770	17770	17770	0
112	20240508	172500	1289142370	17770	17770	17770	17770	0
113	20240508	172400	1289142370	17770	17770	17770	17770	0
114	20240508	172300	1289142370	17770	17770	17770	17770	0
115	20240508	172200	1289142370	17770	17770	17770	17770	0
116	20240508	172100	1289142370	17770	17770	17770	17770	0
117	20240508	172000	1289142370	17770	17770	17770	17770	0
118	20240508	171900	1289142370	17770	17770	17770	17770	0
119	20240508	171800	1289142370	17770	17770	17770	17770	0
120	20240508	171700	1289142370	17770	17770	17770	17770	0
121	20240508	171600	1289142370	17770	17770	17770	17770	0
122	20240508	171500	1289142370	17770	17770	17770	17770	1790
123	20240508	171400	1289142370	17770	17770	17770	17770	0
124	20240508	171300	1289142370	17770	17770	17770	17770	0
125	20240508	171200	1289142370	17770	17770	17770	17770	0
126	20240508	171100	1289142370	17770	17770	17770	17770	0
127	20240508	171000	1289142370	17770	17770	17770	17770	0
128	20240508	170900	1289142370	17770	17770	17770	17770	0
129	20240508	170800	1289142370	17770	17770	17770	17770	0
130	20240508	170700	1289142370	17770	17770	17770	17770	0
131	20240508	170600	1289142370	17770	17770	17770	17770	0
132	20240508	170500	1289142370	17770	17770	17770	17770	0
133	20240508	170400	1289142370	17770	17770	17770	17770	0
134	20240508	170300	1289142370	17770	17770	17770	17770	0
135	20240508	170200	1289142370	17770	17770	17770	17770	0
136	20240508	170100	1289142370	17770	17770	17770	17770	0
137	20240508	170000	1289142370	17770	17770	17770	17770	0
138	20240508	165900	1289142370	17770	17770	17770	17770	0
139	20240508	165800	1289142370	17770	17770	17770	17770	0
140	20240508	165700	1289142370	17770	17770	17770	17770	0
141	20240508	165600	1289142370	17770	17770	17770	17770	0
142	20240508	165500	1289142370	17770	17770	17770	17770	0
143	20240508	165400	1289142370	17770	17770	17770	17770	0
144	20240508	165300	1289142370	17770	17770	17770	17770	0
145	20240508	165200	1289142370	17770	17770	17770	17770	0
146	20240508	165100	1289142370	17770	17770	17770	17770	0
147	20240508	165000	1289142370	17770	17770	17770	17770	0
148	20240508	164900	1289142370	17770	17770	17770	17770	0
149	20240508	164800	1289142370	17770	17770	17770	17770	0
150	20240508	164700	1289142370	17770	17770	17770	17770	0
151	20240508	164600	1289142370	17770	17770	17770	17770	0
152	20240508	164500	1289142370	17770	17770	17770	17770	1790
153	20240508	164400	1289142370	17770	17770	17770	17770	0
154	20240508	164300	1289142370	17770	17770	17770	17770	0
155	20240508	164200	1289142370	17770	17770	17770	17770	0
156	20240508	164100	1289142370	17770	17770	17770	17770	0
157	20240508	164000	1289142370	17770	17770	17770	17770	0
158	20240508	163900	1289142370	17770	17770	17770	17770	0
159	20240508	163800	1289142370	17770	17770	17770	17770	0
160	20240508	163700	1289142370	17770	17770	17770	17770	0
161	20240508	163600	1289142370	17770	17770	17770	17770	0
162	20240508	163500	1289142370	17770	17770	17770	17770	0
163	20240508	163400	1289142370	17770	17770	17770	17770	0
164	20240508	163300	1289142370	17770	17770	17770	17770	0
165	20240508	163200	1289142370	17770	17770	17770	17770	0
166	20240508	163100	1289142370	17770	17770	17770	17770	0
167	20240508	163000	1289142370	17770	17770	17770	17770	0
168	20240508	162900	1289142370	17770	17770	17770	17770	0
169	20240508	162800	1289142370	17770	17770	17770	17770	0
170	20240508	162700	1289142370	17770	17770	17770	17770	0
171	20240508	162600	1289142370	17770	17770	17770	17770	0
172	20240508	162500	1289142370	17770	17770	17770	17770	0
173	20240508	162400	1289142370	17770	17770	17770	17770	0
174	20240508	162300	1289142370	17770	17770	17770	17770	0
175	20240508	162200	1289142370	17770	17770	17770	17770	0
176	20240508	162100	1289142370	17770	17770	17770	17770	0
177	20240508	162000	1289142370	17770	17770	17770	17770	0
178	20240508	161900	1289142370	17770	17770	17770	17770	0
179	20240508	161800	1289142370	17770	17770	17770	17770	0
180	20240508	161700	1289142370	17770	17770	17770	17770	0
181	20240508	161600	1289142370	17770	17770	17770	17770	0
182	20240508	161500	1289142370	17770	17770	17770	17770	1790
183	20240508	161400	1289142370	17770	17770	17770	17770	0
184	20240508	161300	1289142370	17770	17770	17770	17770	0
185	20240508	161200	1289142370	17770	17770	17770	17770	0
186	20240508	161100	1289142370	17770	17770	17770	17770	0
187	20240508	161000	1289142370	17770	17770	17770	17770	0
188	20240508	160900	1289142370	17770	17770	17770	17770	0
189	20240508	160800	1289142370	17770	17770	17770	17770	0
190	20240508	160700	1289142370	17770	17770	17770	17770	0
191	20240508	160600	1289142370	17770	17770	17770	17770	0
192	20240508	160500	1289142370	17770	17770	17770	17770	0
193	20240508	160400	1289142370	17770	17770	17770	17770	0
194	20240508	160300	1289142370	17770	17770	17770	17770	0
195	20240508	160200	1289142370	17770	17770	17770	17770	0
196	20240508	160100	1289142370	17770	17770	17770	17770	0
197	20240508	160000	1289142370	17770	17770	17770	17770	0
198	20240508	155900	1289142370	17770	17770	17770	17770	0
199	20240508	155800	1289142370	17770	17770	17770	17770	0
200	20240508	155700	1289142370	17770	17770	17770	17770	0
201	20240508	155600	1289142370	17770	17770	17770	17770	0
202	20240508	155500	1289142370	17770	17770	17770	17770	0
203	20240508	155400	1289142370	17770	17770	17770	17770	0
204	20240508	155300	1289142370	17770	17770	17770	17770	0
205	20240508	155200	1289142370	17770	17770	17770	17770	0
206	20240508	155100	1289142370	17770	17770	17770	17770	0
207	20240508	155000	1289142370	17770	17770	17770	17770	0
208	20240508	154900	1289142370	17770	17770	17770	17770	0
209	20240508	154800	1289142370	17770	17770	17770	17770	0
210	20240508	154700	1289142370	17770	17770	17770	17770	0
211	20240508	154600	1289142370	17770	17770	17770	17770	0
212	20240508	154500	1289142370	17770	17770	17770	17770	1790
213	20240508	154400	1289142370	17770	17770	17770	17770	0
214	20240508	154300	1289142370	17770	17770	17770	17770	0
215	20240508	154200	1289142370	17770	17770	17770	17770	0
216	20240508	154100	1289142370	17770	17770	17770	17770	0
217	20240508	154000	1289142370	17770	17770	17770	17770	0
218	20240508	153900	1289142370	17770	17770	17770	17770	0
219	20240508	153800	1289142370	17770	17770	17770	17770	0
220	20240508	153700	1289142370	17770	17770	17770	17770	0
221	20240508	153600	1289142370	17770	17770	17770	17770	0
222	20240508	153500	1289142370	17770	17770	17770	17770	0
223	20240508	153400	1289142370	17770	17770	17770	17770	0
224	20240508	153300	1289142370	17770	17770	17770	17770	0
225	20240508	153200	1289142370	17770	17770	17770	17770	0
226	20240508	153100	1289142370	17770	17770	17770	17770	0
227	20240508	153000	1289142370	17770	17770	17770	17770	1790
228	20240508	152900	1257334070	17770	17770	17770	17770	0
229	20240508	152800	1257334070	17770	17770	17770	17770	0
230	20240508	152700	1257334070	17770	17770	17770	17770	0
231	20240508	152600	1257334070	17770	17770	17770	17770	0
232	20240508	152500	1257334070	17770	17770	17770	17770	0
233	20240508	152400	1257334070	17770	17770	17770	17770	0
234	20240508	152300	1257334070	17770	17770	17770	17770	0
235	20240508	152200	1257334070	17770	17770	17770	17770	0
236	20240508	152100	1257334070	17770	17770	17770	17770	0
237	20240508	152000	1257334070	17770	17770	17770	17770	0
238	20240508	151900	1257334070	17770	17780	17780	17760	224
239	20240508	151800	1253353510	17780	17770	17780	17770	55
240	20240508	151700	1252375830	17770	17770	17770	17740	116
241	20240508	151600	1250317390	17730	17790	17790	17730	1302
242	20240508	151500	1227187540	17790	17780	17790	17780	115
243	20240508	151400	1225142730	17780	17770	17780	17770	19
244	20240508	151300	1224805020	17770	17780	17780	17770	32
245	20240508	151200	1224236170	17780	17770	17780	17770	75
246	20240508	151100	1222903390	17770	17770	17770	17770	40
247	20240508	151000	1222192590	17770	17770	17770	17770	22
248	20240508	150900	1221801650	17780	17780	17790	17780	50
249	20240508	150800	1220912630	17780	17780	17790	17760	687
250	20240508	150700	1208706520	17790	17790	17790	17790	0
251	20240508	150600	1208706520	17790	17790	17790	17790	53
252	20240508	150500	1207763650	17790	17780	17790	17780	45
253	20240508	150400	1206963520	17780	17780	17780	17780	9
254	20240508	150300	1206803500	17780	17780	17780	17780	0
255	20240508	150200	1206803500	17780	17790	17790	17780	4
256	20240508	150100	1206732360	17780	17780	17780	17780	35
257	20240508	150000	1206110060	17790	17790	17800	17790	5
258	20240508	145900	1206021090	17790	17780	17790	17770	594
259	20240508	145800	1195464480	17800	17790	17800	17790	46
260	20240508	145700	1194646110	17790	17790	17800	17790	82
261	20240508	145600	1193187300	17790	17790	17790	17790	4
262	20240508	145500	1193116140	17790	17790	17790	17790	17
263	20240508	145400	1192813710	17790	17790	17790	17790	0
264	20240508	145300	1192813710	17790	17790	17790	17790	13
265	20240508	145200	1192582440	17800	17800	17800	17780	58
266	20240508	145100	1191551070	17800	17790	17800	17790	443
267	20240508	145000	1183669670	17790	17790	17790	17780	6
268	20240508	144900	1183562950	17790	17790	17790	17790	0
269	20240508	144800	1183562950	17790	17790	17790	17790	0
270	20240508	144700	1183562950	17790	17780	17790	17760	221
271	20240508	144600	1179633190	17790	17790	17790	17790	0
272	20240508	144500	1179633190	17790	17790	17790	17790	20
273	20240508	144400	1179277390	17790	17790	17790	17790	3
274	20240508	144300	1179224020	17790	17790	17790	17790	0
275	20240508	144200	1179224020	17790	17790	17790	17780	53
276	20240508	144100	1178281550	17800	17800	17810	17800	14
277	20240508	144000	1178032270	17800	17800	17800	17800	1
278	20240508	143900	1178014470	17800	17800	17800	17800	36
279	20240508	143800	1177373670	17800	17800	17800	17800	15
280	20240508	143700	1177106670	17810	17810	17810	17810	0
281	20240508	143600	1177106670	17810	17800	17810	17790	188
282	20240508	143500	1173760240	17800	17780	17810	17780	70
283	20240508	143400	1172514910	17790	17780	17790	17780	150
284	20240508	143300	1169847900	17780	17780	17780	17780	2
285	20240508	143200	1169812340	17780	17780	17780	17780	10
286	20240508	143100	1169634540	17780	17780	17780	17780	50
287	20240508	143000	1168745540	17780	17780	17780	17780	0
288	20240508	142900	1168745540	17780	17790	17790	17780	69
289	20240508	142800	1167518470	17780	17770	17790	17770	8
290	20240508	142700	1167376240	17780	17800	17810	17770	345
291	20240508	142600	1161244420	17770	17760	17770	17760	52
292	20240508	142500	1160320390	17760	17770	17770	17760	21
293	20240508	142400	1159947420	17760	17740	17770	17740	7
294	20240508	142300	1159823090	17770	17740	17770	17730	308
295	20240508	142200	1154359990	17740	17760	17760	17740	356
296	20240508	142100	1148043530	17760	17770	17770	17760	44
297	20240508	142000	1147262080	17770	17800	17800	17770	2360
298	20240508	141900	1105283770	17800	17810	17810	17800	19
299	20240508	141800	1104945490	17810	17810	17810	17810	0
300	20240508	141700	1104945490	17810	17810	17810	17810	19
301	20240508	141600	1104607100	17800	17800	17800	17800	200
302	20240508	141500	1101047100	17810	17810	17810	17810	0
303	20240508	141400	1101047100	17810	17810	17810	17810	7
304	20240508	141300	1100922430	17810	17810	17810	17810	1
305	20240508	141200	1100904620	17810	17810	17810	17810	51
306	20240508	141100	1099996310	17820	17820	17820	17820	0
307	20240508	141000	1099996310	17820	17800	17830	17800	547
308	20240508	140900	1090258630	17800	17800	17800	17800	100
309	20240508	140800	1088478630	17800	17790	17800	17790	32
310	20240508	140700	1087909310	17790	17790	17790	17790	101
311	20240508	140600	1086112520	17790	17790	17790	17790	25
312	20240508	140500	1085667770	17800	17790	17800	17790	41
313	20240508	140400	1084938370	17790	17790	17790	17790	46
314	20240508	140300	1084120030	17790	17780	17790	17780	174
315	20240508	140200	1081026090	17780	17720	17780	17720	933
316	20240508	140100	1064483540	17730	17720	17730	17720	568
317	20240508	140000	1054415830	17720	17710	17720	17710	895
318	20240508	135900	1038564880	17710	17710	17710	17710	102
319	20240508	135800	1036758460	17710	17710	17710	17710	241
320	20240508	135700	1032490350	17720	17720	17720	17720	14
321	20240508	135600	1032242270	17720	17720	17720	17720	0
322	20240508	135500	1032242270	17720	17710	17720	17710	2
323	20240508	135400	1032206840	17710	17720	17720	17710	102
324	20240508	135300	1030400310	17720	17720	17720	17720	1
325	20240508	135200	1030382590	17730	17720	17730	17720	12
326	20240508	135100	1030169940	17730	17710	17730	17700	43
327	20240508	135000	1029408570	17700	17700	17700	17700	34
328	20240508	134900	1028806770	17700	17700	17700	17700	33
329	20240508	134800	1028222670	17700	17710	17710	17700	41
330	20240508	134700	1027496940	17730	17730	17730	17730	1
331	20240508	134600	1027479210	17730	17730	17730	17730	0
332	20240508	134500	1027479210	17730	17730	17730	17700	941
333	20240508	134400	1010814440	17730	17720	17730	17720	186
334	20240508	134300	1007516690	17730	17720	17730	17720	123
335	20240508	134200	1005335960	17720	17720	17720	17720	0
336	20240508	134100	1005335960	17720	17720	17720	17720	1
337	20240508	134000	1005318240	17730	17730	17730	17730	7
338	20240508	133900	1005194130	17730	17730	17730	17730	110
339	20240508	133800	1003243830	17730	17730	17730	17730	1
340	20240508	133700	1003226100	17730	17720	17730	17720	26
341	20240508	133600	1002765140	17730	17730	17730	17730	1
342	20240508	133500	1002747410	17710	17720	17730	17690	895
343	20240508	133400	986912690	17730	17730	17730	17730	0
344	20240508	133300	986912690	17730	17730	17730	17730	0
345	20240508	133200	986912690	17730	17710	17730	17690	2466
346	20240508	133100	943278770	17710	17730	17730	17710	40
347	20240508	133000	942569960	17730	17720	17730	17720	9
348	20240508	132900	942410460	17720	17720	17720	17720	7
349	20240508	132800	942286420	17720	17730	17730	17720	2
350	20240508	132700	942250970	17720	17720	17720	17720	5
351	20240508	132600	942162370	17720	17720	17720	17720	2
352	20240508	132500	942126930	17720	17720	17720	17720	229
353	20240508	132400	938069050	17730	17730	17730	17730	0
354	20240508	132300	938069050	17730	17730	17730	17730	5
355	20240508	132200	937980400	17730	17730	17730	17730	2
356	20240508	132100	937944940	17730	17730	17730	17730	6
357	20240508	132000	937838560	17730	17730	17730	17730	6
358	20240508	131900	937732180	17730	17730	17730	17730	2
359	20240508	131800	937696720	17720	17720	17720	17720	51
360	20240508	131700	936793000	17720	17720	17720	17720	20
361	20240508	131600	936438600	17720	17720	17720	17720	174
362	20240508	131500	933355320	17710	17710	17710	17710	258
363	20240508	131400	928786140	17700	17700	17700	17700	0
364	20240508	131300	928786140	17700	17700	17700	17700	0
365	20240508	131200	928786140	17700	17700	17700	17700	237
366	20240508	131100	924591240	17700	17700	17700	17690	519
367	20240508	131000	915409940	17700	17690	17700	17690	127
368	20240508	130900	913163190	17700	17700	17700	17700	3
369	20240508	130800	913110090	17690	17690	17690	17690	10
370	20240508	130700	912933190	17700	17700	17700	17700	42
371	20240508	130600	912189790	17700	17700	17700	17700	1
372	20240508	130500	912172090	17710	17710	17710	17710	3
373	20240508	130400	912118960	17730	17710	17730	17710	15
374	20240508	130300	911853110	17700	17700	17700	17700	50
375	20240508	130200	910968110	17690	17690	17690	17690	0
376	20240508	130100	910968110	17690	17710	17710	17690	1766
377	20240508	130000	879722540	17700	17710	17710	17700	38
378	20240508	125900	879049870	17700	17720	17720	17700	374
379	20240508	125800	872427380	17730	17730	17730	17730	21
380	20240508	125700	872055050	17730	17730	17730	17730	30
381	20240508	125600	871523150	17730	17730	17730	17730	1
382	20240508	125500	871505420	17730	17720	17730	17720	252
383	20240508	125400	867038340	17720	17720	17720	17720	0
384	20240508	125300	867038340	17720	17720	17720	17720	0
385	20240508	125200	867038340	17720	17710	17720	17710	697
386	20240508	125100	854693320	17720	17720	17720	17720	135
387	20240508	125000	852301120	17730	17740	17740	17720	360
388	20240508	124900	845919360	17740	17750	17760	17740	418
389	20240508	124800	838503630	17760	17760	17760	17760	0
390	20240508	124700	838503630	17760	17760	17760	17760	5
391	20240508	124600	838414830	17760	17760	17760	17760	0
392	20240508	124500	838414830	17760	17750	17760	17750	20
393	20240508	124400	838059690	17750	17740	17750	17740	48
394	20240508	124300	837208160	17740	17730	17740	17730	40
395	20240508	124200	836498660	17730	17730	17730	17730	14
396	20240508	124100	836250440	17740	17740	17740	17740	0
397	20240508	124000	836250440	17740	17740	17740	17740	0
398	20240508	123900	836250440	17740	17750	17750	17740	210
399	20240508	123800	832524070	17750	17750	17750	17750	0
400	20240508	123700	832524070	17750	17740	17750	17740	553
401	20240508	123600	822713430	17740	17740	17740	17740	29
402	20240508	123500	822198970	17750	17750	17750	17750	278
403	20240508	123400	817264470	17760	17760	17760	17760	1
404	20240508	123300	817246710	17750	17750	17750	17750	0
405	20240508	123200	817246710	17750	17760	17760	17750	32
406	20240508	123100	816678700	17760	17750	17760	17750	37
407	20240508	123000	816021940	17770	17770	17770	17770	2
408	20240508	122900	815986400	17770	17770	17770	17770	5
409	20240508	122800	815897550	17770	17770	17780	17770	12
410	20240508	122700	815684210	17770	17770	17770	17770	3
411	20240508	122600	815630900	17770	17780	17780	17770	8
412	20240508	122500	815488730	17780	17780	17780	17780	5
413	20240508	122400	815399830	17780	17780	17780	17770	3
414	20240508	122300	815346500	17780	17770	17780	17770	32
415	20240508	122200	814777840	17770	17770	17770	17770	0
416	20240508	122100	814777840	17770	17770	17770	17770	0
417	20240508	122000	814777840	17770	17750	17780	17750	367
418	20240508	121900	808262810	17760	17750	17780	17750	468
419	20240508	121800	799952260	17750	17750	17750	17750	0
420	20240508	121700	799952260	17750	17750	17750	17750	0
421	20240508	121600	799952260	17750	17750	17750	17750	32
422	20240508	121500	799384260	17750	17750	17750	17750	28
423	20240508	121400	798887260	17750	17750	17750	17750	0
424	20240508	121300	798887260	17750	17750	17750	17750	25
425	20240508	121200	798443510	17750	17750	17750	17750	10
426	20240508	121100	798266010	17750	17750	17750	17750	2
427	20240508	121000	798230510	17750	17750	17750	17750	0
428	20240508	120900	798230510	17750	17750	17750	17750	0
429	20240508	120800	798230510	17750	17750	17750	17750	0
430	20240508	120700	798230510	17750	17750	17750	17750	462
431	20240508	120600	790030010	17750	17750	17760	17750	205
432	20240508	120500	786391050	17750	17750	17760	17750	137
433	20240508	120400	783959140	17760	17760	17760	17760	0
434	20240508	120300	783959140	17760	17760	17760	17760	1
435	20240508	120200	783941380	17750	17770	17770	17750	166
436	20240508	120100	780993240	17770	17770	17770	17770	0
437	20240508	120000	780993240	17770	17770	17770	17770	0
438	20240508	115900	780993240	17770	17770	17770	17770	5
439	20240508	115800	780904390	17770	17770	17770	17770	2
440	20240508	115700	780868850	17770	17770	17770	17770	3
441	20240508	115600	780815540	17770	17770	17770	17770	0
442	20240508	115500	780815540	17770	17760	17770	17760	10
443	20240508	115400	780637930	17770	17770	17770	17770	0
444	20240508	115300	780637930	17770	17770	17770	17770	11
445	20240508	115200	780442460	17750	17750	17750	17750	0
446	20240508	115100	780442460	17750	17760	17760	17750	105
447	20240508	115000	778578180	17760	17760	17760	17760	0
448	20240508	114900	778578180	17760	17760	17760	17760	0
449	20240508	114800	778578180	17760	17760	17760	17760	42
450	20240508	114700	777832260	17750	17750	17750	17750	1
451	20240508	114600	777814510	17750	17750	17750	17750	175
452	20240508	114500	774708260	17750	17760	17760	17750	57
453	20240508	114400	773696460	17760	17760	17760	17760	28
454	20240508	114300	773199180	17760	17760	17760	17760	7
455	20240508	114200	773074860	17760	17760	17760	17760	0
456	20240508	114100	773074860	17760	17760	17760	17760	158
457	20240508	114000	770268780	17760	17760	17760	17760	12
458	20240508	113900	770055660	17760	17760	17760	17760	10
459	20240508	113800	769878060	17760	17750	17760	17750	133
460	20240508	113700	767516180	17760	17760	17760	17760	15
461	20240508	113600	767249780	17760	17760	17760	17750	18
462	20240508	113500	766930200	17760	17760	17760	17760	92
463	20240508	113400	765296280	17750	17750	17750	17750	0
464	20240508	113300	765296280	17750	17750	17750	17750	17
465	20240508	113200	764994530	17750	17760	17760	17750	4
466	20240508	113100	764923510	17760	17760	17760	17760	108
467	20240508	113000	763005430	17790	17790	17790	17790	0
468	20240508	112900	763005430	17790	17750	17790	17750	154
469	20240508	112800	760271410	17750	17730	17750	17720	161
470	20240508	112700	757418100	17720	17740	17740	17720	110
471	20240508	112600	755468220	17750	17730	17770	17730	81
472	20240508	112500	754029740	17730	17740	17740	17730	10
473	20240508	112400	753852370	17770	17770	17770	17770	18
474	20240508	112300	753532510	17770	17770	17770	17770	0
475	20240508	112200	753532510	17770	17780	17780	17770	2
476	20240508	112100	753496960	17720	17750	17750	17720	4
477	20240508	112000	753426010	17750	17720	17750	17690	703
478	20240508	111900	740967210	17710	17780	17780	17690	6554
479	20240508	111800	624864030	17780	17780	17780	17780	16
480	20240508	111700	624579550	17780	17790	17790	17780	80
481	20240508	111600	623156740	17800	17800	17800	17800	170
482	20240508	111500	620130740	17800	17800	17800	17800	55
483	20240508	111400	619151740	17810	17810	17810	17810	39
484	20240508	111300	618457150	17830	17830	17830	17830	0
485	20240508	111200	618457150	17830	17820	17830	17820	4
486	20240508	111100	618385860	17830	17810	17830	17810	19
487	20240508	111000	618047110	17820	17820	17820	17820	0
488	20240508	110900	618047110	17820	17820	17820	17820	0
489	20240508	110800	618047110	17820	17830	17830	17820	177
490	20240508	110700	614891220	17800	17800	17820	17800	506
491	20240508	110600	605880950	17800	17800	17810	17800	186
492	20240508	110500	602570060	17810	17810	17810	17810	6
493	20240508	110400	602463200	17810	17790	17810	17790	121
494	20240508	110300	600309400	17800	17780	17800	17780	3
495	20240508	110200	600256040	17790	17770	17790	17770	56
496	20240508	110100	599260900	17760	17750	17760	17750	200
497	20240508	110000	595709900	17760	17760	17760	17760	0
498	20240508	105900	595709900	17760	17760	17760	17760	0
499	20240508	105800	595709900	17760	17760	17760	17760	3
500	20240508	105700	595656620	17760	17780	17780	17760	66
501	20240508	105600	594483880	17770	17750	17770	17750	436
502	20240508	105500	586744160	17740	17750	17750	17740	58
503	20240508	105400	585714720	17750	17750	17760	17740	4
504	20240508	105300	585643720	17730	17730	17730	17730	0
505	20240508	105200	585643720	17730	17750	17750	17730	43
506	20240508	105100	584881310	17750	17730	17750	17720	805
507	20240508	105000	570611050	17730	17720	17730	17720	71
508	20240508	104900	569352370	17730	17730	17730	17730	1
509	20240508	104800	569334640	17730	17730	17730	17730	28
510	20240508	104700	568838200	17730	17730	17730	17730	10
511	20240508	104600	568660900	17730	17720	17730	17720	24
512	20240508	104500	568235530	17730	17730	17740	17720	1704
513	20240508	104400	538038270	17720	17720	17730	17720	298
514	20240508	104300	532757130	17730	17730	17730	17730	16
515	20240508	104200	532473450	17730	17730	17730	17730	28
516	20240508	104100	531977010	17730	17730	17730	17730	52
517	20240508	104000	531055050	17730	17730	17730	17730	20
518	20240508	103900	530700450	17730	17730	17730	17730	2
519	20240508	103800	530664990	17730	17730	17730	17730	0
520	20240508	103700	530664990	17730	17730	17730	17730	4
521	20240508	103600	530594070	17730	17730	17730	17730	16
522	20240508	103500	530310390	17730	17730	17730	17730	68
523	20240508	103400	529104750	17730	17730	17730	17730	1
524	20240508	103300	529087020	17730	17730	17730	17730	6
525	20240508	103200	528980640	17740	17720	17740	17720	420
526	20240508	103100	521537840	17710	17730	17740	17710	1051
527	20240508	103000	502917110	17730	17730	17730	17730	0
528	20240508	102900	502917110	17730	17730	17730	17730	0
529	20240508	102800	502917110	17730	17730	17730	17730	1
530	20240508	102700	502899380	17730	17730	17730	17730	63
531	20240508	102600	501782390	17730	17720	17730	17720	505
532	20240508	102500	492833490	17720	17720	17720	17720	90
533	20240508	102400	491238690	17720	17720	17720	17720	0
534	20240508	102300	491238690	17720	17720	17720	17720	1436
535	20240508	102200	465792770	17730	17730	17730	17730	427
536	20240508	102100	458222060	17730	17740	17740	17730	7
537	20240508	102000	458097900	17740	17740	17740	17740	0
538	20240508	101900	458097900	17740	17740	17740	17740	17
539	20240508	101800	457796320	17740	17730	17740	17730	14
540	20240508	101700	457548020	17730	17730	17730	17730	1
541	20240508	101600	457530290	17720	17720	17720	17720	0
542	20240508	101500	457530290	17720	17690	17720	17690	517
543	20240508	101400	448382240	17690	17690	17700	17690	366
544	20240508	101300	441907430	17690	17690	17690	17690	3
545	20240508	101200	441854360	17700	17700	17700	17700	50
546	20240508	101100	440969360	17700	17700	17700	17700	0
547	20240508	101000	440969360	17700	17700	17700	17700	56
548	20240508	100900	439978160	17700	17700	17700	17700	76
549	20240508	100800	438632960	17700	17710	17710	17700	662
550	20240508	100700	426915460	17700	17710	17710	17700	125
551	20240508	100600	424702210	17710	17710	17710	17710	29
552	20240508	100500	424188620	17710	17710	17730	17700	477
553	20240508	100400	415743900	17710	17710	17710	17710	0
554	20240508	100300	415743900	17710	17730	17730	17710	776
555	20240508	100200	401994790	17730	17720	17730	17720	2
556	20240508	100100	401959340	17730	17720	17730	17720	20
557	20240508	100000	401604930	17720	17720	17720	17720	4
558	20240508	095900	401534050	17720	17730	17730	17710	80
559	20240508	095800	400116920	17730	17730	17730	17730	5
560	20240508	095700	400028270	17730	17740	17740	17730	7
561	20240508	095600	399904100	17740	17740	17740	17740	2
562	20240508	095500	399868620	17740	17740	17740	17730	87
563	20240508	095400	398325250	17740	17700	17740	17690	648
564	20240508	095300	386844690	17690	17710	17710	17690	1236
565	20240508	095200	364968200	17710	17720	17720	17700	290
566	20240508	095100	359830130	17710	17710	17710	17710	125
567	20240508	095000	357616380	17710	17710	17730	17700	416
568	20240508	094900	350251650	17730	17740	17740	17700	584
569	20240508	094800	339908350	17730	17720	17760	17710	301
570	20240508	094700	334573930	17720	17730	17750	17710	727
571	20240508	094600	321690950	17730	17730	17730	17730	55
572	20240508	094500	320715800	17730	17730	17730	17730	321
573	20240508	094400	315024470	17750	17750	17770	17750	286
574	20240508	094300	309947890	17760	17780	17780	17760	3
575	20240508	094200	309894570	17780	17760	17780	17720	905
576	20240508	094100	293839260	17780	17770	17790	17770	160
577	20240508	094000	290995930	17780	17800	17820	17780	428
578	20240508	093900	283380650	17820	17800	17820	17800	14
579	20240508	093800	283131430	17800	17800	17800	17800	116
580	20240508	093700	281066630	17790	17780	17790	17780	5
581	20240508	093600	280977710	17770	17760	17770	17760	136
582	20240508	093500	278561990	17760	17770	17770	17760	93
583	20240508	093400	276910260	17770	17740	17770	17740	908
584	20240508	093300	260797210	17740	17790	17790	17740	2054
585	20240508	093200	224328490	17790	17830	17840	17790	496
586	20240508	093100	215498450	17860	17870	17880	17830	280
587	20240508	093000	210500910	17830	17880	17880	17830	4
588	20240508	092900	210429520	17830	17800	17880	17800	8
589	20240508	092800	210286690	17800	17900	17900	17800	379
590	20240508	092700	203524990	17860	17860	17860	17820	104
591	20240508	092600	201669640	17860	17790	17860	17790	13
592	20240508	092500	201437710	17800	17760	17800	17750	857
593	20240508	092400	186220130	17760	17840	17840	17760	789
594	20240508	092300	172196900	17850	17870	17880	17850	55
595	20240508	092200	171214540	17870	17880	17880	17870	5
596	20240508	092100	171125160	17880	17920	17920	17860	427
597	20240508	092000	163482400	17920	17920	17930	17920	44
598	20240508	091900	162693690	17920	17920	17920	17920	103
599	20240508	091800	160847930	17920	17920	17930	17910	793
600	20240508	091700	146631650	17910	17920	17920	17900	113
601	20240508	091600	144607780	17930	17920	17930	17900	96
602	20240508	091500	142887270	17930	17850	17930	17780	908
603	20240508	091400	126696460	17840	17840	17840	17820	159
604	20240508	091300	123860380	17850	17810	17850	17800	892
605	20240508	091200	107962620	17810	17800	17810	17800	122
606	20240508	091100	105790350	17820	17790	17820	17790	326
607	20240508	091000	99989580	17790	17840	17850	17790	2156
608	20240508	090900	61589240	17840	17850	17850	17840	234
609	20240508	090800	57414600	17840	17850	17850	17830	155
610	20240508	090700	54648860	17850	17810	17850	17810	13
611	20240508	090600	54417130	17810	17840	17840	17800	38
612	20240508	090500	53739800	17850	17850	17850	17840	7
613	20240508	090400	53614890	17760	17840	17840	17750	872
614	20240508	090300	38095930	17850	17850	17850	17830	130
615	20240508	090200	35777210	17840	17870	17870	17840	487
616	20240508	090100	27084490	17910	17910	17920	17910	150
617	20240508	090000	24396730	17880	17930	18000	17880	1359