KissMeData/361390/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	211400	393897250	16670	16670	16670	16670	670
3	20240521	211300	393897250	16670	16670	16670	16670	0
4	20240521	211200	393897250	16670	16670	16670	16670	0
5	20240521	211100	393897250	16670	16670	16670	16670	0
6	20240521	211000	393897250	16670	16670	16670	16670	0
7	20240521	210900	393897250	16670	16670	16670	16670	0
8	20240521	210800	393897250	16670	16670	16670	16670	0
9	20240521	210700	393897250	16670	16670	16670	16670	0
10	20240521	210600	393897250	16670	16670	16670	16670	0
11	20240521	210500	393897250	16670	16670	16670	16670	0
12	20240521	210400	393897250	16670	16670	16670	16670	0
13	20240521	210300	393897250	16670	16670	16670	16670	0
14	20240521	210200	393897250	16670	16670	16670	16670	0
15	20240521	210100	393897250	16670	16670	16670	16670	0
16	20240521	210000	393897250	16670	16670	16670	16670	0
17	20240521	205900	393897250	16670	16670	16670	16670	0
18	20240521	205800	393897250	16670	16670	16670	16670	0
19	20240521	205700	393897250	16670	16670	16670	16670	0
20	20240521	205600	393897250	16670	16670	16670	16670	0
21	20240521	205500	393897250	16670	16670	16670	16670	0
22	20240521	205400	393897250	16670	16670	16670	16670	0
23	20240521	205300	393897250	16670	16670	16670	16670	0
24	20240521	205200	393897250	16670	16670	16670	16670	0
25	20240521	205100	393897250	16670	16670	16670	16670	0
26	20240521	205000	393897250	16670	16670	16670	16670	0
27	20240521	204900	393897250	16670	16670	16670	16670	0
28	20240521	204800	393897250	16670	16670	16670	16670	0
29	20240521	204700	393897250	16670	16670	16670	16670	0
30	20240521	204600	393897250	16670	16670	16670	16670	0
31	20240521	204500	393897250	16670	16670	16670	16670	0
32	20240521	204400	393897250	16670	16670	16670	16670	670
33	20240521	204300	393897250	16670	16670	16670	16670	0
34	20240521	204200	393897250	16670	16670	16670	16670	0
35	20240521	204100	393897250	16670	16670	16670	16670	0
36	20240521	204000	393897250	16670	16670	16670	16670	0
37	20240521	203900	393897250	16670	16670	16670	16670	0
38	20240521	203800	393897250	16670	16670	16670	16670	0
39	20240521	203700	393897250	16670	16670	16670	16670	0
40	20240521	203600	393897250	16670	16670	16670	16670	0
41	20240521	203500	393897250	16670	16670	16670	16670	0
42	20240521	203400	393897250	16670	16670	16670	16670	0
43	20240521	203300	393897250	16670	16670	16670	16670	0
44	20240521	203200	393897250	16670	16670	16670	16670	0
45	20240521	203100	393897250	16670	16670	16670	16670	0
46	20240521	203000	393897250	16670	16670	16670	16670	0
47	20240521	202900	393897250	16670	16670	16670	16670	0
48	20240521	202800	393897250	16670	16670	16670	16670	0
49	20240521	202700	393897250	16670	16670	16670	16670	0
50	20240521	202600	393897250	16670	16670	16670	16670	0
51	20240521	202500	393897250	16670	16670	16670	16670	0
52	20240521	202400	393897250	16670	16670	16670	16670	0
53	20240521	202300	393897250	16670	16670	16670	16670	0
54	20240521	202200	393897250	16670	16670	16670	16670	0
55	20240521	202100	393897250	16670	16670	16670	16670	0
56	20240521	202000	393897250	16670	16670	16670	16670	0
57	20240521	201900	393897250	16670	16670	16670	16670	0
58	20240521	201800	393897250	16670	16670	16670	16670	0
59	20240521	201700	393897250	16670	16670	16670	16670	0
60	20240521	201600	393897250	16670	16670	16670	16670	0
61	20240521	201500	393897250	16670	16670	16670	16670	0
62	20240521	201400	393897250	16670	16670	16670	16670	670
63	20240521	201300	393897250	16670	16670	16670	16670	0
64	20240521	201200	393897250	16670	16670	16670	16670	0
65	20240521	201100	393897250	16670	16670	16670	16670	0
66	20240521	201000	393897250	16670	16670	16670	16670	0
67	20240521	200900	393897250	16670	16670	16670	16670	0
68	20240521	200800	393897250	16670	16670	16670	16670	0
69	20240521	200700	393897250	16670	16670	16670	16670	0
70	20240521	200600	393897250	16670	16670	16670	16670	0
71	20240521	200500	393897250	16670	16670	16670	16670	0
72	20240521	200400	393897250	16670	16670	16670	16670	0
73	20240521	200300	393897250	16670	16670	16670	16670	0
74	20240521	200200	393897250	16670	16670	16670	16670	0
75	20240521	200100	393897250	16670	16670	16670	16670	0
76	20240521	200000	393897250	16670	16670	16670	16670	0
77	20240521	195900	393897250	16670	16670	16670	16670	0
78	20240521	195800	393897250	16670	16670	16670	16670	0
79	20240521	195700	393897250	16670	16670	16670	16670	0
80	20240521	195600	393897250	16670	16670	16670	16670	0
81	20240521	195500	393897250	16670	16670	16670	16670	0
82	20240521	195400	393897250	16670	16670	16670	16670	0
83	20240521	195300	393897250	16670	16670	16670	16670	0
84	20240521	195200	393897250	16670	16670	16670	16670	0
85	20240521	195100	393897250	16670	16670	16670	16670	0
86	20240521	195000	393897250	16670	16670	16670	16670	0
87	20240521	194900	393897250	16670	16670	16670	16670	0
88	20240521	194800	393897250	16670	16670	16670	16670	0
89	20240521	194700	393897250	16670	16670	16670	16670	0
90	20240521	194600	393897250	16670	16670	16670	16670	0
91	20240521	194500	393897250	16670	16670	16670	16670	0
92	20240521	194400	393897250	16670	16670	16670	16670	670
93	20240521	194300	393897250	16670	16670	16670	16670	0
94	20240521	194200	393897250	16670	16670	16670	16670	0
95	20240521	194100	393897250	16670	16670	16670	16670	0
96	20240521	194000	393897250	16670	16670	16670	16670	0
97	20240521	193900	393897250	16670	16670	16670	16670	0
98	20240521	193800	393897250	16670	16670	16670	16670	0
99	20240521	193700	393897250	16670	16670	16670	16670	0
100	20240521	193600	393897250	16670	16670	16670	16670	0
101	20240521	193500	393897250	16670	16670	16670	16670	0
102	20240521	193400	393897250	16670	16670	16670	16670	0
103	20240521	193300	393897250	16670	16670	16670	16670	0
104	20240521	193200	393897250	16670	16670	16670	16670	0
105	20240521	193100	393897250	16670	16670	16670	16670	0
106	20240521	193000	393897250	16670	16670	16670	16670	0
107	20240521	192900	393897250	16670	16670	16670	16670	0
108	20240521	192800	393897250	16670	16670	16670	16670	0
109	20240521	192700	393897250	16670	16670	16670	16670	0
110	20240521	192600	393897250	16670	16670	16670	16670	0
111	20240521	192500	393897250	16670	16670	16670	16670	0
112	20240521	192400	393897250	16670	16670	16670	16670	0
113	20240521	192300	393897250	16670	16670	16670	16670	0
114	20240521	192200	393897250	16670	16670	16670	16670	0
115	20240521	192100	393897250	16670	16670	16670	16670	0
116	20240521	192000	393897250	16670	16670	16670	16670	0
117	20240521	191900	393897250	16670	16670	16670	16670	0
118	20240521	191800	393897250	16670	16670	16670	16670	0
119	20240521	191700	393897250	16670	16670	16670	16670	0
120	20240521	191600	393897250	16670	16670	16670	16670	0
121	20240521	191500	393897250	16670	16670	16670	16670	0
122	20240521	191400	393897250	16670	16670	16670	16670	670
123	20240521	191300	393897250	16670	16670	16670	16670	0
124	20240521	191200	393897250	16670	16670	16670	16670	0
125	20240521	191100	393897250	16670	16670	16670	16670	0
126	20240521	191000	393897250	16670	16670	16670	16670	0
127	20240521	190900	393897250	16670	16670	16670	16670	0
128	20240521	190800	393897250	16670	16670	16670	16670	0
129	20240521	190700	393897250	16670	16670	16670	16670	0
130	20240521	190600	393897250	16670	16670	16670	16670	0
131	20240521	190500	393897250	16670	16670	16670	16670	0
132	20240521	190400	393897250	16670	16670	16670	16670	0
133	20240521	190300	393897250	16670	16670	16670	16670	0
134	20240521	190200	393897250	16670	16670	16670	16670	0
135	20240521	190100	393897250	16670	16670	16670	16670	0
136	20240521	190000	393897250	16670	16670	16670	16670	0
137	20240521	185900	393897250	16670	16670	16670	16670	0
138	20240521	185800	393897250	16670	16670	16670	16670	0
139	20240521	185700	393897250	16670	16670	16670	16670	0
140	20240521	185600	393897250	16670	16670	16670	16670	0
141	20240521	185500	393897250	16670	16670	16670	16670	0
142	20240521	185400	393897250	16670	16670	16670	16670	0
143	20240521	185300	393897250	16670	16670	16670	16670	0
144	20240521	185200	393897250	16670	16670	16670	16670	0
145	20240521	185100	393897250	16670	16670	16670	16670	0
146	20240521	185000	393897250	16670	16670	16670	16670	0
147	20240521	184900	393897250	16670	16670	16670	16670	0
148	20240521	184800	393897250	16670	16670	16670	16670	0
149	20240521	184700	393897250	16670	16670	16670	16670	0
150	20240521	184600	393897250	16670	16670	16670	16670	0
151	20240521	184500	393897250	16670	16670	16670	16670	0
152	20240521	184400	393897250	16670	16670	16670	16670	670
153	20240521	184300	393897250	16670	16670	16670	16670	0
154	20240521	184200	393897250	16670	16670	16670	16670	0
155	20240521	184100	393897250	16670	16670	16670	16670	0
156	20240521	184000	393897250	16670	16670	16670	16670	0
157	20240521	183900	393897250	16670	16670	16670	16670	0
158	20240521	183800	393897250	16670	16670	16670	16670	0
159	20240521	183700	393897250	16670	16670	16670	16670	0
160	20240521	183600	393897250	16670	16670	16670	16670	0
161	20240521	183500	393897250	16670	16670	16670	16670	0
162	20240521	183400	393897250	16670	16670	16670	16670	0
163	20240521	183300	393897250	16670	16670	16670	16670	0
164	20240521	183200	393897250	16670	16670	16670	16670	0
165	20240521	183100	393897250	16670	16670	16670	16670	0
166	20240521	183000	393897250	16670	16670	16670	16670	0
167	20240521	182900	393897250	16670	16670	16670	16670	0
168	20240521	182800	393897250	16670	16670	16670	16670	0
169	20240521	182700	393897250	16670	16670	16670	16670	0
170	20240521	182600	393897250	16670	16670	16670	16670	0
171	20240521	182500	393897250	16670	16670	16670	16670	0
172	20240521	182400	393897250	16670	16670	16670	16670	0
173	20240521	182300	393897250	16670	16670	16670	16670	0
174	20240521	182200	393897250	16670	16670	16670	16670	0
175	20240521	182100	393897250	16670	16670	16670	16670	0
176	20240521	182000	393897250	16670	16670	16670	16670	0
177	20240521	181900	393897250	16670	16670	16670	16670	0
178	20240521	181800	393897250	16670	16670	16670	16670	0
179	20240521	181700	393897250	16670	16670	16670	16670	0
180	20240521	181600	393897250	16670	16670	16670	16670	0
181	20240521	181500	393897250	16670	16670	16670	16670	0
182	20240521	181400	393897250	16670	16670	16670	16670	670
183	20240521	181300	393897250	16670	16670	16670	16670	0
184	20240521	181200	393897250	16670	16670	16670	16670	0
185	20240521	181100	393897250	16670	16670	16670	16670	0
186	20240521	181000	393897250	16670	16670	16670	16670	0
187	20240521	180900	393897250	16670	16670	16670	16670	0
188	20240521	180800	393897250	16670	16670	16670	16670	0
189	20240521	180700	393897250	16670	16670	16670	16670	0
190	20240521	180600	393897250	16670	16670	16670	16670	0
191	20240521	180500	393897250	16670	16670	16670	16670	0
192	20240521	180400	393897250	16670	16670	16670	16670	0
193	20240521	180300	393897250	16670	16670	16670	16670	0
194	20240521	180200	393897250	16670	16670	16670	16670	0
195	20240521	180100	393897250	16670	16670	16670	16670	0
196	20240521	180000	393897250	16670	16670	16670	16670	0
197	20240521	175900	393897250	16670	16670	16670	16670	0
198	20240521	175800	393897250	16670	16670	16670	16670	0
199	20240521	175700	393897250	16670	16670	16670	16670	0
200	20240521	175600	393897250	16670	16670	16670	16670	0
201	20240521	175500	393897250	16670	16670	16670	16670	0
202	20240521	175400	393897250	16670	16670	16670	16670	0
203	20240521	175300	393897250	16670	16670	16670	16670	0
204	20240521	175200	393897250	16670	16670	16670	16670	0
205	20240521	175100	393897250	16670	16670	16670	16670	0
206	20240521	175000	393897250	16670	16670	16670	16670	0
207	20240521	174900	393897250	16670	16670	16670	16670	0
208	20240521	174800	393897250	16670	16670	16670	16670	0
209	20240521	174700	393897250	16670	16670	16670	16670	0
210	20240521	174600	393897250	16670	16670	16670	16670	0
211	20240521	174500	393897250	16670	16670	16670	16670	0
212	20240521	174400	393897250	16670	16670	16670	16670	670
213	20240521	174300	393897250	16670	16670	16670	16670	0
214	20240521	174200	393897250	16670	16670	16670	16670	0
215	20240521	174100	393897250	16670	16670	16670	16670	0
216	20240521	174000	393897250	16670	16670	16670	16670	0
217	20240521	173900	393897250	16670	16670	16670	16670	0
218	20240521	173800	393897250	16670	16670	16670	16670	0
219	20240521	173700	393897250	16670	16670	16670	16670	0
220	20240521	173600	393897250	16670	16670	16670	16670	0
221	20240521	173500	393897250	16670	16670	16670	16670	0
222	20240521	173400	393897250	16670	16670	16670	16670	0
223	20240521	173300	393897250	16670	16670	16670	16670	0
224	20240521	173200	393897250	16670	16670	16670	16670	0
225	20240521	173100	393897250	16670	16670	16670	16670	0
226	20240521	173000	393897250	16670	16670	16670	16670	0
227	20240521	172900	393897250	16670	16670	16670	16670	0
228	20240521	172800	393897250	16670	16670	16670	16670	0
229	20240521	172700	393897250	16670	16670	16670	16670	0
230	20240521	172600	393897250	16670	16670	16670	16670	0
231	20240521	172500	393897250	16670	16670	16670	16670	0
232	20240521	172400	393897250	16670	16670	16670	16670	0
233	20240521	172300	393897250	16670	16670	16670	16670	0
234	20240521	172200	393897250	16670	16670	16670	16670	0
235	20240521	172100	393897250	16670	16670	16670	16670	0
236	20240521	172000	393897250	16670	16670	16670	16670	0
237	20240521	171900	393897250	16670	16670	16670	16670	0
238	20240521	171800	393897250	16670	16670	16670	16670	0
239	20240521	171700	393897250	16670	16670	16670	16670	0
240	20240521	171600	393897250	16670	16670	16670	16670	0
241	20240521	171500	393897250	16670	16670	16670	16670	0
242	20240521	171400	393897250	16670	16670	16670	16670	670
243	20240521	171300	393897250	16670	16670	16670	16670	0
244	20240521	171200	393897250	16670	16670	16670	16670	0
245	20240521	171100	393897250	16670	16670	16670	16670	0
246	20240521	171000	393897250	16670	16670	16670	16670	0
247	20240521	170900	393897250	16670	16670	16670	16670	0
248	20240521	170800	393897250	16670	16670	16670	16670	0
249	20240521	170700	393897250	16670	16670	16670	16670	0
250	20240521	170600	393897250	16670	16670	16670	16670	0
251	20240521	170500	393897250	16670	16670	16670	16670	0
252	20240521	170400	393897250	16670	16670	16670	16670	0
253	20240521	170300	393897250	16670	16670	16670	16670	0
254	20240521	170200	393897250	16670	16670	16670	16670	0
255	20240521	170100	393897250	16670	16670	16670	16670	0
256	20240521	170000	393897250	16670	16670	16670	16670	0
257	20240521	165900	393897250	16670	16670	16670	16670	0
258	20240521	165800	393897250	16670	16670	16670	16670	0
259	20240521	165700	393897250	16670	16670	16670	16670	0
260	20240521	165600	393897250	16670	16670	16670	16670	0
261	20240521	165500	393897250	16670	16670	16670	16670	0
262	20240521	165400	393897250	16670	16670	16670	16670	0
263	20240521	165300	393897250	16670	16670	16670	16670	0
264	20240521	165200	393897250	16670	16670	16670	16670	0
265	20240521	165100	393897250	16670	16670	16670	16670	0
266	20240521	165000	393897250	16670	16670	16670	16670	0
267	20240521	164900	393897250	16670	16670	16670	16670	0
268	20240521	164800	393897250	16670	16670	16670	16670	0
269	20240521	164700	393897250	16670	16670	16670	16670	0
270	20240521	164600	393897250	16670	16670	16670	16670	0
271	20240521	164500	393897250	16670	16670	16670	16670	0
272	20240521	164400	393897250	16670	16670	16670	16670	670
273	20240521	164300	393897250	16670	16670	16670	16670	0
274	20240521	164200	393897250	16670	16670	16670	16670	0
275	20240521	164100	393897250	16670	16670	16670	16670	0
276	20240521	164000	393897250	16670	16670	16670	16670	0
277	20240521	163900	393897250	16670	16670	16670	16670	0
278	20240521	163800	393897250	16670	16670	16670	16670	0
279	20240521	163700	393897250	16670	16670	16670	16670	0
280	20240521	163600	393897250	16670	16670	16670	16670	0
281	20240521	163500	393897250	16670	16670	16670	16670	0
282	20240521	163400	393897250	16670	16670	16670	16670	0
283	20240521	163300	393897250	16670	16670	16670	16670	0
284	20240521	163200	393897250	16670	16670	16670	16670	0
285	20240521	163100	393897250	16670	16670	16670	16670	0
286	20240521	163000	393897250	16670	16670	16670	16670	0
287	20240521	162900	393897250	16670	16670	16670	16670	0
288	20240521	162800	393897250	16670	16670	16670	16670	0
289	20240521	162700	393897250	16670	16670	16670	16670	0
290	20240521	162600	393897250	16670	16670	16670	16670	0
291	20240521	162500	393897250	16670	16670	16670	16670	0
292	20240521	162400	393897250	16670	16670	16670	16670	0
293	20240521	162300	393897250	16670	16670	16670	16670	0
294	20240521	162200	393897250	16670	16670	16670	16670	0
295	20240521	162100	393897250	16670	16670	16670	16670	0
296	20240521	162000	393897250	16670	16670	16670	16670	0
297	20240521	161900	393897250	16670	16670	16670	16670	0
298	20240521	161800	393897250	16670	16670	16670	16670	0
299	20240521	161700	393897250	16670	16670	16670	16670	0
300	20240521	161600	393897250	16670	16670	16670	16670	0
301	20240521	161500	393897250	16670	16670	16670	16670	0
302	20240521	161400	393897250	16670	16670	16670	16670	670
303	20240521	161300	393897250	16670	16670	16670	16670	0
304	20240521	161200	393897250	16670	16670	16670	16670	0
305	20240521	161100	393897250	16670	16670	16670	16670	0
306	20240521	161000	393897250	16670	16670	16670	16670	0
307	20240521	160900	393897250	16670	16670	16670	16670	0
308	20240521	160800	393897250	16670	16670	16670	16670	0
309	20240521	160700	393897250	16670	16670	16670	16670	0
310	20240521	160600	393897250	16670	16670	16670	16670	0
311	20240521	160500	393897250	16670	16670	16670	16670	0
312	20240521	160400	393897250	16670	16670	16670	16670	0
313	20240521	160300	393897250	16670	16670	16670	16670	0
314	20240521	160200	393897250	16670	16670	16670	16670	0
315	20240521	160100	393897250	16670	16670	16670	16670	0
316	20240521	160000	393897250	16670	16670	16670	16670	0
317	20240521	155900	393897250	16670	16670	16670	16670	0
318	20240521	155800	393897250	16670	16670	16670	16670	0
319	20240521	155700	393897250	16670	16670	16670	16670	0
320	20240521	155600	393897250	16670	16670	16670	16670	0
321	20240521	155500	393897250	16670	16670	16670	16670	0
322	20240521	155400	393897250	16670	16670	16670	16670	0
323	20240521	155300	393897250	16670	16670	16670	16670	0
324	20240521	155200	393897250	16670	16670	16670	16670	0
325	20240521	155100	393897250	16670	16670	16670	16670	0
326	20240521	155000	393897250	16670	16670	16670	16670	0
327	20240521	154900	393897250	16670	16670	16670	16670	0
328	20240521	154800	393897250	16670	16670	16670	16670	0
329	20240521	154700	393897250	16670	16670	16670	16670	0
330	20240521	154600	393897250	16670	16670	16670	16670	0
331	20240521	154500	393897250	16670	16670	16670	16670	0
332	20240521	154400	393897250	16670	16670	16670	16670	670
333	20240521	154300	393897250	16670	16670	16670	16670	0
334	20240521	154200	393897250	16670	16670	16670	16670	0
335	20240521	154100	393897250	16670	16670	16670	16670	0
336	20240521	154000	393897250	16670	16670	16670	16670	0
337	20240521	153900	393897250	16670	16670	16670	16670	0
338	20240521	153800	393897250	16670	16670	16670	16670	0
339	20240521	153700	393897250	16670	16670	16670	16670	0
340	20240521	153600	393897250	16670	16670	16670	16670	0
341	20240521	153500	393897250	16670	16670	16670	16670	0
342	20240521	153400	393897250	16670	16670	16670	16670	0
343	20240521	153300	393897250	16670	16670	16670	16670	0
344	20240521	153200	393897250	16670	16670	16670	16670	0
345	20240521	153100	393897250	16670	16670	16670	16670	0
346	20240521	153000	393897250	16670	16670	16670	16670	670
347	20240521	152900	382728350	16650	16650	16650	16650	0
348	20240521	152800	382728350	16650	16650	16650	16650	0
349	20240521	152700	382728350	16650	16650	16650	16650	0
350	20240521	152600	382728350	16650	16650	16650	16650	0
351	20240521	152500	382728350	16650	16650	16650	16650	0
352	20240521	152400	382728350	16650	16650	16650	16650	0
353	20240521	152300	382728350	16650	16650	16650	16650	0
354	20240521	152200	382728350	16650	16650	16650	16650	0
355	20240521	152100	382728350	16650	16650	16650	16650	0
356	20240521	152000	382728350	16650	16650	16650	16650	0
357	20240521	151900	382728350	16650	16650	16650	16650	0
358	20240521	151800	382728350	16650	16650	16650	16650	0
359	20240521	151700	382728350	16650	16650	16650	16650	0
360	20240521	151600	382728350	16650	16640	16650	16630	7
361	20240521	151500	382611870	16650	16640	16650	16640	8
362	20240521	151400	382478740	16660	16650	16660	16650	101
363	20240521	151300	380797080	16650	16650	16650	16650	60
364	20240521	151200	379798080	16650	16650	16650	16650	0
365	20240521	151100	379798080	16650	16650	16650	16650	0
366	20240521	151000	379798080	16650	16620	16650	16620	6
367	20240521	150900	379698290	16630	16630	16630	16630	0
368	20240521	150800	379698290	16630	16630	16630	16630	0
369	20240521	150700	379698290	16630	16630	16630	16630	60
370	20240521	150600	378700490	16650	16650	16650	16650	1
371	20240521	150500	378683840	16650	16650	16650	16650	2
372	20240521	150400	378650540	16650	16640	16650	16640	535
373	20240521	150300	369748120	16650	16650	16650	16650	10
374	20240521	150200	369581620	16640	16640	16640	16640	0
375	20240521	150100	369581620	16640	16640	16640	16640	0
376	20240521	150000	369581620	16640	16640	16640	16640	0
377	20240521	145900	369581620	16640	16660	16670	16640	1092
378	20240521	145800	351401700	16660	16660	16660	16660	3
379	20240521	145700	351351720	16650	16660	16660	16650	20
380	20240521	145600	351018600	16650	16650	16650	16650	0
381	20240521	145500	351018600	16650	16650	16650	16650	0
382	20240521	145400	351018600	16650	16650	16650	16650	26
383	20240521	145300	350585700	16660	16650	16660	16650	6
384	20240521	145200	350485770	16660	16660	16660	16660	250
385	20240521	145100	346320770	16660	16670	16670	16660	31
386	20240521	145000	345804090	16670	16670	16670	16670	0
387	20240521	144900	345804090	16670	16670	16670	16670	0
388	20240521	144800	345804090	16670	16670	16670	16670	20
389	20240521	144700	345470690	16670	16670	16670	16670	0
390	20240521	144600	345470690	16670	16670	16670	16670	0
391	20240521	144500	345470690	16670	16670	16670	16670	0
392	20240521	144400	345470690	16670	16670	16670	16670	0
393	20240521	144300	345470690	16670	16660	16670	16660	81
394	20240521	144200	344120840	16650	16650	16650	16650	0
395	20240521	144100	344120840	16650	16650	16650	16650	15
396	20240521	144000	343871090	16650	16650	16650	16650	10
397	20240521	143900	343704590	16640	16640	16640	16640	0
398	20240521	143800	343704590	16640	16640	16640	16640	0
399	20240521	143700	343704590	16640	16640	16640	16640	0
400	20240521	143600	343704590	16640	16640	16640	16640	0
401	20240521	143500	343704590	16640	16640	16640	16640	100
402	20240521	143400	342040590	16660	16660	16660	16660	0
403	20240521	143300	342040590	16660	16660	16660	16660	1
404	20240521	143200	342023930	16640	16630	16640	16630	15
405	20240521	143100	341774440	16630	16630	16630	16630	0
406	20240521	143000	341774440	16630	16630	16630	16630	1
407	20240521	142900	341757810	16630	16630	16630	16630	0
408	20240521	142800	341757810	16630	16630	16630	16630	98
409	20240521	142700	340128070	16640	16640	16640	16640	0
410	20240521	142600	340128070	16640	16640	16640	16640	10
411	20240521	142500	339961670	16630	16630	16630	16630	0
412	20240521	142400	339961670	16630	16630	16630	16630	0
413	20240521	142300	339961670	16630	16630	16630	16630	0
414	20240521	142200	339961670	16630	16630	16630	16630	0
415	20240521	142100	339961670	16630	16660	16660	16630	291
416	20240521	142000	335117220	16660	16660	16660	16660	3
417	20240521	141900	335067240	16660	16660	16660	16660	0
418	20240521	141800	335067240	16660	16660	16660	16660	0
419	20240521	141700	335067240	16660	16660	16660	16660	29
420	20240521	141600	334584100	16670	16670	16670	16670	50
421	20240521	141500	333750600	16670	16670	16670	16670	0
422	20240521	141400	333750600	16670	16670	16670	16670	0
423	20240521	141300	333750600	16670	16670	16670	16670	4
424	20240521	141200	333683920	16670	16670	16670	16670	170
425	20240521	141100	330850020	16680	16680	16680	16680	0
426	20240521	141000	330850020	16680	16680	16680	16680	185
427	20240521	140900	327764220	16680	16680	16680	16680	0
428	20240521	140800	327764220	16680	16680	16680	16680	0
429	20240521	140700	327764220	16680	16680	16680	16680	0
430	20240521	140600	327764220	16680	16680	16680	16680	0
431	20240521	140500	327764220	16680	16680	16680	16680	0
432	20240521	140400	327764220	16680	16680	16680	16680	100
433	20240521	140300	326096220	16690	16690	16690	16690	0
434	20240521	140200	326096220	16690	16690	16690	16690	0
435	20240521	140100	326096220	16690	16690	16690	16690	31
436	20240521	140000	325578830	16690	16690	16690	16690	0
437	20240521	135900	325578830	16690	16690	16690	16690	0
438	20240521	135800	325578830	16690	16690	16690	16690	2
439	20240521	135700	325545450	16690	16690	16690	16690	10
440	20240521	135600	325378550	16690	16690	16690	16690	0
441	20240521	135500	325378550	16690	16690	16690	16690	0
442	20240521	135400	325378550	16690	16690	16690	16690	0
443	20240521	135300	325378550	16690	16690	16690	16690	10
444	20240521	135200	325211650	16690	16690	16690	16690	0
445	20240521	135100	325211650	16690	16690	16690	16690	0
446	20240521	135000	325211650	16690	16690	16690	16690	0
447	20240521	134900	325211650	16690	16690	16690	16690	0
448	20240521	134800	325211650	16690	16690	16690	16690	0
449	20240521	134700	325211650	16690	16690	16690	16690	84
450	20240521	134600	323809690	16690	16690	16690	16690	0
451	20240521	134500	323809690	16690	16690	16690	16690	0
452	20240521	134400	323809690	16690	16690	16690	16690	1
453	20240521	134300	323793000	16690	16690	16690	16690	0
454	20240521	134200	323793000	16690	16690	16690	16690	6
455	20240521	134100	323692860	16690	16680	16690	16680	162
456	20240521	134000	320990600	16700	16700	16700	16700	0
457	20240521	133900	320990600	16700	16700	16700	16700	0
458	20240521	133800	320990600	16700	16700	16700	16700	0
459	20240521	133700	320990600	16700	16700	16700	16700	0
460	20240521	133600	320990600	16700	16700	16700	16700	3
461	20240521	133500	320940500	16690	16690	16690	16690	2
462	20240521	133400	320907120	16690	16690	16690	16690	1
463	20240521	133300	320890430	16690	16700	16700	16690	435
464	20240521	133200	313630270	16700	16700	16700	16700	0
465	20240521	133100	313630270	16700	16700	16700	16700	0
466	20240521	133000	313630270	16700	16700	16700	16700	0
467	20240521	132900	313630270	16700	16700	16700	16700	88
468	20240521	132800	312160670	16700	16700	16700	16700	0
469	20240521	132700	312160670	16700	16700	16700	16700	0
470	20240521	132600	312160670	16700	16700	16700	16700	0
471	20240521	132500	312160670	16700	16700	16700	16700	59
472	20240521	132400	311175370	16710	16710	16710	16710	0
473	20240521	132300	311175370	16710	16710	16710	16710	1
474	20240521	132200	311158660	16720	16720	16720	16720	0
475	20240521	132100	311158660	16720	16720	16720	16720	0
476	20240521	132000	311158660	16720	16720	16720	16720	0
477	20240521	131900	311158660	16720	16720	16720	16720	18
478	20240521	131800	310857700	16720	16720	16720	16720	0
479	20240521	131700	310857700	16720	16720	16720	16720	0
480	20240521	131600	310857700	16720	16720	16720	16720	0
481	20240521	131500	310857700	16720	16720	16720	16720	0
482	20240521	131400	310857700	16720	16720	16720	16720	0
483	20240521	131300	310857700	16720	16720	16720	16720	0
484	20240521	131200	310857700	16720	16720	16720	16720	2
485	20240521	131100	310824260	16720	16720	16720	16720	0
486	20240521	131000	310824260	16720	16720	16720	16720	0
487	20240521	130900	310824260	16720	16720	16720	16720	0
488	20240521	130800	310824260	16720	16720	16720	16720	78
489	20240521	130700	309520100	16720	16720	16720	16720	0
490	20240521	130600	309520100	16720	16720	16720	16720	1
491	20240521	130500	309503380	16690	16690	16690	16690	0
492	20240521	130400	309503380	16690	16700	16700	16690	64
493	20240521	130300	308434710	16730	16730	16730	16730	0
494	20240521	130200	308434710	16730	16730	16730	16730	0
495	20240521	130100	308434710	16730	16730	16730	16730	0
496	20240521	130000	308434710	16730	16730	16730	16730	0
497	20240521	125900	308434710	16730	16730	16730	16730	0
498	20240521	125800	308434710	16730	16730	16730	16730	0
499	20240521	125700	308434710	16730	16730	16730	16730	2
500	20240521	125600	308401250	16700	16700	16700	16700	0
501	20240521	125500	308401250	16700	16700	16700	16700	16
502	20240521	125400	308134050	16700	16700	16700	16700	0
503	20240521	125300	308134050	16700	16700	16700	16700	0
504	20240521	125200	308134050	16700	16700	16700	16700	0
505	20240521	125100	308134050	16700	16700	16700	16700	0
506	20240521	125000	308134050	16700	16700	16700	16700	26
507	20240521	124900	307699850	16700	16700	16700	16700	0
508	20240521	124800	307699850	16700	16700	16700	16700	0
509	20240521	124700	307699850	16700	16700	16700	16700	5
510	20240521	124600	307616350	16700	16700	16700	16700	0
511	20240521	124500	307616350	16700	16700	16700	16700	0
512	20240521	124400	307616350	16700	16710	16710	16700	59
513	20240521	124300	306631030	16760	16760	16760	16760	0
514	20240521	124200	306631030	16760	16760	16760	16760	0
515	20240521	124100	306631030	16760	16760	16760	16760	10
516	20240521	124000	306463430	16760	16760	16760	16760	0
517	20240521	123900	306463430	16760	16760	16760	16760	0
518	20240521	123800	306463430	16760	16760	16760	16760	0
519	20240521	123700	306463430	16760	16740	16760	16740	200
520	20240521	123600	303113540	16720	16710	16720	16710	52
521	20240521	123500	302244420	16710	16700	16710	16700	7
522	20240521	123400	302127510	16690	16690	16690	16690	50
523	20240521	123300	301293010	16690	16700	16700	16690	22
524	20240521	123200	300925730	16700	16700	16700	16700	4
525	20240521	123100	300858930	16690	16690	16690	16690	0
526	20240521	123000	300858930	16690	16690	16690	16690	0
527	20240521	122900	300858930	16690	16690	16690	16690	50
528	20240521	122800	300024430	16680	16680	16680	16680	0
529	20240521	122700	300024430	16680	16680	16680	16680	0
530	20240521	122600	300024430	16680	16680	16680	16680	0
531	20240521	122500	300024430	16680	16680	16680	16680	0
532	20240521	122400	300024430	16680	16680	16680	16680	0
533	20240521	122300	300024430	16680	16680	16680	16680	0
534	20240521	122200	300024430	16680	16680	16680	16680	0
535	20240521	122100	300024430	16680	16680	16680	16680	0
536	20240521	122000	300024430	16680	16680	16680	16680	0
537	20240521	121900	300024430	16680	16680	16680	16680	0
538	20240521	121800	300024430	16680	16680	16680	16680	0
539	20240521	121700	300024430	16680	16680	16680	16680	0
540	20240521	121600	300024430	16680	16680	16680	16680	0
541	20240521	121500	300024430	16680	16680	16680	16680	0
542	20240521	121400	300024430	16680	16680	16680	16680	98
543	20240521	121300	298389790	16680	16680	16680	16680	31
544	20240521	121200	297872710	16670	16680	16680	16670	18
545	20240521	121100	297572550	16680	16680	16680	16680	0
546	20240521	121000	297572550	16680	16680	16680	16680	0
547	20240521	120900	297572550	16680	16680	16680	16680	150
548	20240521	120800	295070550	16680	16680	16680	16680	0
549	20240521	120700	295070550	16680	16680	16680	16680	0
550	20240521	120600	295070550	16680	16680	16680	16680	0
551	20240521	120500	295070550	16680	16680	16680	16680	0
552	20240521	120400	295070550	16680	16680	16680	16680	1
553	20240521	120300	295053870	16670	16670	16670	16670	0
554	20240521	120200	295053870	16670	16670	16670	16670	0
555	20240521	120100	295053870	16670	16670	16670	16670	1
556	20240521	120000	295037200	16670	16670	16670	16670	0
557	20240521	115900	295037200	16670	16670	16670	16670	0
558	20240521	115800	295037200	16670	16670	16670	16670	0
559	20240521	115700	295037200	16670	16670	16670	16670	0
560	20240521	115600	295037200	16670	16670	16670	16670	0
561	20240521	115500	295037200	16670	16670	16670	16670	10
562	20240521	115400	294870500	16670	16670	16670	16670	1
563	20240521	115300	294853830	16670	16670	16670	16670	0
564	20240521	115200	294853830	16670	16670	16670	16670	20
565	20240521	115100	294520430	16660	16660	16660	16660	6
566	20240521	115000	294420470	16660	16660	16660	16660	0
567	20240521	114900	294420470	16660	16660	16660	16660	0
568	20240521	114800	294420470	16660	16660	16660	16660	0
569	20240521	114700	294420470	16660	16660	16660	16660	0
570	20240521	114600	294420470	16660	16660	16660	16660	30
571	20240521	114500	293920670	16660	16660	16660	16660	0
572	20240521	114400	293920670	16660	16660	16660	16660	0
573	20240521	114300	293920670	16660	16660	16660	16660	0
574	20240521	114200	293920670	16660	16660	16660	16660	0
575	20240521	114100	293920670	16660	16660	16660	16660	0
576	20240521	114000	293920670	16660	16660	16660	16660	0
577	20240521	113900	293920670	16660	16670	16670	16660	17
578	20240521	113800	293637390	16680	16680	16680	16680	6
579	20240521	113700	293537310	16660	16660	16660	16660	0
580	20240521	113600	293537310	16660	16660	16660	16660	20
581	20240521	113500	293204110	16680	16680	16680	16680	0
582	20240521	113400	293204110	16680	16690	16690	16680	534
583	20240521	113300	284293770	16710	16710	16710	16710	2
584	20240521	113200	284260350	16700	16700	16700	16700	0
585	20240521	113100	284260350	16700	16700	16700	16700	50
586	20240521	113000	283425350	16700	16700	16700	16700	0
587	20240521	112900	283425350	16700	16700	16700	16700	0
588	20240521	112800	283425350	16700	16700	16700	16700	16
589	20240521	112700	283158150	16700	16700	16700	16700	0
590	20240521	112600	283158150	16700	16700	16700	16700	10
591	20240521	112500	282991150	16700	16700	16700	16700	159
592	20240521	112400	280335850	16700	16700	16700	16700	0
593	20240521	112300	280335850	16700	16700	16700	16700	58
594	20240521	112200	279367250	16700	16700	16700	16700	0
595	20240521	112100	279367250	16700	16700	16750	16700	39
596	20240521	112000	278714750	16700	16700	16700	16700	0
597	20240521	111900	278714750	16700	16700	16700	16700	22
598	20240521	111800	278347350	16750	16750	16750	16750	0
599	20240521	111700	278347350	16750	16750	16750	16750	0
600	20240521	111600	278347350	16750	16750	16750	16750	23
601	20240521	111500	277962100	16760	16760	16760	16760	0
602	20240521	111400	277962100	16760	16760	16760	16760	0
603	20240521	111300	277962100	16760	16760	16760	16760	0
604	20240521	111200	277962100	16760	16760	16760	16760	0
605	20240521	111100	277962100	16760	16760	16760	16760	0
606	20240521	111000	277962100	16760	16760	16760	16760	0
607	20240521	110900	277962100	16760	16760	16760	16760	0
608	20240521	110800	277962100	16760	16760	16760	16760	103
609	20240521	110700	276235820	16760	16760	16760	16760	0
610	20240521	110600	276235820	16760	16760	16760	16760	0
611	20240521	110500	276235820	16760	16750	16760	16750	150
612	20240521	110400	273723200	16750	16750	16750	16750	186
613	20240521	110300	270607700	16750	16740	16750	16740	62
614	20240521	110200	269569660	16700	16670	16700	16670	149
615	20240521	110100	267083620	16670	16670	16670	16670	69
616	20240521	110000	265933390	16670	16670	16670	16670	1
617	20240521	105900	265916720	16660	16660	16660	16660	0
618	20240521	105800	265916720	16660	16680	16680	16660	298
619	20240521	105700	260950410	16680	16680	16680	16680	200
620	20240521	105600	257614410	16680	16680	16680	16680	0
621	20240521	105500	257614410	16680	16680	16680	16680	1
622	20240521	105400	257597730	16700	16730	16730	16700	264
623	20240521	105300	253186970	16740	16740	16740	16740	0
624	20240521	105200	253186970	16740	16740	16740	16740	1
625	20240521	105100	253170230	16740	16740	16740	16740	0
626	20240521	105000	253170230	16740	16740	16740	16740	0
627	20240521	104900	253170230	16740	16740	16740	16740	0
628	20240521	104800	253170230	16740	16760	16760	16740	8
629	20240521	104700	253036250	16760	16760	16760	16760	0
630	20240521	104600	253036250	16760	16760	16760	16760	0
631	20240521	104500	253036250	16760	16760	16760	16760	3
632	20240521	104400	252985970	16760	16760	16760	16760	0
633	20240521	104300	252985970	16760	16760	16760	16760	0
634	20240521	104200	252985970	16760	16760	16760	16760	0
635	20240521	104100	252985970	16760	16760	16760	16760	30
636	20240521	104000	252483170	16760	16760	16760	16760	32
637	20240521	103900	251946850	16750	16750	16750	16750	0
638	20240521	103800	251946850	16750	16750	16750	16750	0
639	20240521	103700	251946850	16750	16750	16750	16750	0
640	20240521	103600	251946850	16750	16750	16750	16750	910
641	20240521	103500	236704350	16730	16730	16730	16730	0
642	20240521	103400	236704350	16730	16730	16730	16730	31
643	20240521	103300	236185720	16700	16700	16700	16700	0
644	20240521	103200	236185720	16700	16700	16700	16700	0
645	20240521	103100	236185720	16700	16700	16700	16700	0
646	20240521	103000	236185720	16700	16700	16700	16700	0
647	20240521	102900	236185720	16700	16700	16700	16700	312
648	20240521	102800	230975320	16700	16700	16700	16700	0
649	20240521	102700	230975320	16700	16700	16700	16700	0
650	20240521	102600	230975320	16700	16700	16700	16700	0
651	20240521	102500	230975320	16700	16680	16700	16680	208
652	20240521	102400	227503720	16680	16680	16680	16680	210
653	20240521	102300	224000920	16680	16690	16690	16680	22
654	20240521	102200	223633760	16720	16730	16730	16720	127
655	20240521	102100	221510300	16720	16720	16720	16720	0
656	20240521	102000	221510300	16720	16720	16720	16720	0
657	20240521	101900	221510300	16720	16720	16720	16720	1
658	20240521	101800	221493580	16720	16700	16720	16700	61
659	20240521	101700	220474860	16700	16700	16700	16700	0
660	20240521	101600	220474860	16700	16720	16720	16700	4
661	20240521	101500	220408020	16730	16730	16730	16730	0
662	20240521	101400	220408020	16730	16730	16730	16730	7
663	20240521	101300	220290910	16730	16730	16730	16730	0
664	20240521	101200	220290910	16730	16730	16730	16730	30
665	20240521	101100	219789010	16730	16730	16730	16730	50
666	20240521	101000	218952510	16730	16730	16730	16730	0
667	20240521	100900	218952510	16730	16740	16750	16730	239
668	20240521	100800	214951610	16750	16750	16750	16750	15
669	20240521	100700	214700360	16750	16750	16750	16750	101
670	20240521	100600	213008610	16750	16760	16760	16750	244
671	20240521	100500	208920950	16760	16790	16790	16760	640
672	20240521	100400	198176550	16790	16770	16790	16770	305
673	20240521	100300	193055770	16760	16760	16760	16760	253
674	20240521	100200	188815490	16790	16790	16790	16790	0
675	20240521	100100	188815490	16790	16790	16790	16790	368
676	20240521	100000	182636770	16790	16790	16800	16790	2049
677	20240521	095900	148220390	16790	16790	16790	16790	0
678	20240521	095800	148220390	16790	16790	16790	16790	0
679	20240521	095700	148220390	16790	16780	16790	16780	60
680	20240521	095600	147213290	16790	16780	16790	16780	5
681	20240521	095500	147129350	16740	16740	16740	16740	94
682	20240521	095400	145555790	16790	16790	16790	16790	0
683	20240521	095300	145555790	16790	16790	16790	16790	0
684	20240521	095200	145555790	16790	16790	16790	16790	10
685	20240521	095100	145387890	16740	16740	16740	16740	15
686	20240521	095000	145136790	16740	16740	16740	16740	5
687	20240521	094900	145053090	16740	16740	16740	16740	1
688	20240521	094800	145036350	16790	16740	16790	16740	748
689	20240521	094700	132506140	16740	16740	16740	16740	3
690	20240521	094600	132455920	16740	16740	16740	16740	4
691	20240521	094500	132388960	16740	16740	16740	16740	5
692	20240521	094400	132305260	16630	16630	16630	16630	0
693	20240521	094300	132305260	16630	16630	16630	16630	30
694	20240521	094200	131806360	16750	16750	16750	16750	150
695	20240521	094100	129293860	16750	16680	16750	16680	437
696	20240521	094000	121994300	16680	16670	16680	16670	17
697	20240521	093900	121710760	16680	16680	16680	16680	122
698	20240521	093800	119675800	16610	16610	16610	16610	1000
699	20240521	093700	103065800	16610	16610	16610	16610	0
700	20240521	093600	103065800	16610	16610	16610	16610	175
701	20240521	093500	100159050	16670	16670	16670	16670	113
702	20240521	093400	98275340	16670	16670	16670	16670	6
703	20240521	093300	98175320	16670	16670	16670	16670	25
704	20240521	093200	97758570	16670	16670	16670	16670	0
705	20240521	093100	97758570	16670	16670	16670	16670	0
706	20240521	093000	97758570	16670	16670	16670	16670	0
707	20240521	092900	97758570	16670	16610	16670	16600	245
708	20240521	092800	93691480	16600	16600	16600	16600	0
709	20240521	092700	93691480	16600	16600	16600	16600	0
710	20240521	092600	93691480	16600	16600	16600	16600	100
711	20240521	092500	92031480	16710	16590	16710	16590	671
712	20240521	092400	80844900	16690	16690	16690	16690	5
713	20240521	092300	80761450	16690	16590	16690	16590	21
714	20240521	092200	80412960	16580	16690	16690	16580	326
715	20240521	092100	75002680	16690	16690	16690	16690	5
716	20240521	092000	74919230	16690	16690	16690	16690	6
717	20240521	091900	74819090	16660	16630	16680	16550	792
718	20240521	091800	61625100	16640	16630	16640	16630	30
719	20240521	091700	61126000	16620	16600	16620	16600	96
720	20240521	091600	59531380	16500	16500	16500	16500	0
721	20240521	091500	59531380	16500	16510	16510	16500	87
722	20240521	091400	58095650	16520	16520	16520	16520	0
723	20240521	091300	58095650	16520	16510	16520	16510	107
724	20240521	091200	56328080	16520	16520	16520	16520	0
725	20240521	091100	56328080	16520	16520	16520	16520	0
726	20240521	091000	56328080	16520	16530	16530	16520	200
727	20240521	090900	53023080	16530	16530	16530	16530	4
728	20240521	090800	52956960	16660	16660	16660	16660	2
729	20240521	090700	52923640	16660	16660	16660	16660	5
730	20240521	090600	52840340	16670	16510	16670	16490	52
731	20240521	090500	51981660	16510	16560	16560	16510	252
732	20240521	090400	47808640	16560	16560	16560	16560	2276
733	20240521	090300	10118080	16680	16680	16680	16680	1
734	20240521	090200	10101400	16570	16680	16680	16570	17
735	20240521	090100	9819600	16570	16580	16580	16570	300
736	20240521	090000	4848540	16690	16610	16700	16610	291