KissMeData/020000/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	190400	297452820	18680	18680	18680	18680	158
3	20240521	190300	297452820	18680	18680	18680	18680	0
4	20240521	190200	297452820	18680	18680	18680	18680	0
5	20240521	190100	297452820	18680	18680	18680	18680	0
6	20240521	190000	297452820	18680	18680	18680	18680	0
7	20240521	185900	297452820	18680	18680	18680	18680	0
8	20240521	185800	297452820	18680	18680	18680	18680	0
9	20240521	185700	297452820	18680	18680	18680	18680	0
10	20240521	185600	297452820	18680	18680	18680	18680	0
11	20240521	185500	297452820	18680	18680	18680	18680	0
12	20240521	185400	297452820	18680	18680	18680	18680	0
13	20240521	185300	297452820	18680	18680	18680	18680	0
14	20240521	185200	297452820	18680	18680	18680	18680	0
15	20240521	185100	297452820	18680	18680	18680	18680	0
16	20240521	185000	297452820	18680	18680	18680	18680	0
17	20240521	184900	297452820	18680	18680	18680	18680	0
18	20240521	184800	297452820	18680	18680	18680	18680	0
19	20240521	184700	297452820	18680	18680	18680	18680	0
20	20240521	184600	297452820	18680	18680	18680	18680	0
21	20240521	184500	297452820	18680	18680	18680	18680	0
22	20240521	184400	297452820	18680	18680	18680	18680	0
23	20240521	184300	297452820	18680	18680	18680	18680	0
24	20240521	184200	297452820	18680	18680	18680	18680	0
25	20240521	184100	297452820	18680	18680	18680	18680	0
26	20240521	184000	297452820	18680	18680	18680	18680	0
27	20240521	183900	297452820	18680	18680	18680	18680	0
28	20240521	183800	297452820	18680	18680	18680	18680	0
29	20240521	183700	297452820	18680	18680	18680	18680	0
30	20240521	183600	297452820	18680	18680	18680	18680	0
31	20240521	183500	297452820	18680	18680	18680	18680	0
32	20240521	183400	297452820	18680	18680	18680	18680	158
33	20240521	183300	297452820	18680	18680	18680	18680	0
34	20240521	183200	297452820	18680	18680	18680	18680	0
35	20240521	183100	297452820	18680	18680	18680	18680	0
36	20240521	183000	297452820	18680	18680	18680	18680	0
37	20240521	182900	297452820	18680	18680	18680	18680	0
38	20240521	182800	297452820	18680	18680	18680	18680	0
39	20240521	182700	297452820	18680	18680	18680	18680	0
40	20240521	182600	297452820	18680	18680	18680	18680	0
41	20240521	182500	297452820	18680	18680	18680	18680	0
42	20240521	182400	297452820	18680	18680	18680	18680	0
43	20240521	182300	297452820	18680	18680	18680	18680	0
44	20240521	182200	297452820	18680	18680	18680	18680	0
45	20240521	182100	297452820	18680	18680	18680	18680	0
46	20240521	182000	297452820	18680	18680	18680	18680	0
47	20240521	181900	297452820	18680	18680	18680	18680	0
48	20240521	181800	297452820	18680	18680	18680	18680	0
49	20240521	181700	297452820	18680	18680	18680	18680	0
50	20240521	181600	297452820	18680	18680	18680	18680	0
51	20240521	181500	297452820	18680	18680	18680	18680	0
52	20240521	181400	297452820	18680	18680	18680	18680	0
53	20240521	181300	297452820	18680	18680	18680	18680	0
54	20240521	181200	297452820	18680	18680	18680	18680	0
55	20240521	181100	297452820	18680	18680	18680	18680	0
56	20240521	181000	297452820	18680	18680	18680	18680	0
57	20240521	180900	297452820	18680	18680	18680	18680	0
58	20240521	180800	297452820	18680	18680	18680	18680	0
59	20240521	180700	297452820	18680	18680	18680	18680	0
60	20240521	180600	297452820	18680	18680	18680	18680	0
61	20240521	180500	297452820	18680	18680	18680	18680	0
62	20240521	180400	297452820	18680	18680	18680	18680	158
63	20240521	180300	297452820	18680	18680	18680	18680	0
64	20240521	180200	297452820	18680	18680	18680	18680	0
65	20240521	180100	297452820	18680	18680	18680	18680	0
66	20240521	180000	297452820	18680	18680	18680	18680	0
67	20240521	175900	297452820	18680	18680	18680	18680	0
68	20240521	175800	297452820	18680	18680	18680	18680	0
69	20240521	175700	297452820	18680	18680	18680	18680	0
70	20240521	175600	297452820	18680	18680	18680	18680	0
71	20240521	175500	297452820	18680	18680	18680	18680	0
72	20240521	175400	297452820	18680	18680	18680	18680	0
73	20240521	175300	297452820	18680	18680	18680	18680	0
74	20240521	175200	297452820	18680	18680	18680	18680	0
75	20240521	175100	297452820	18680	18680	18680	18680	0
76	20240521	175000	297452820	18680	18680	18680	18680	0
77	20240521	174900	297452820	18680	18680	18680	18680	0
78	20240521	174800	297452820	18680	18680	18680	18680	0
79	20240521	174700	297452820	18680	18680	18680	18680	0
80	20240521	174600	297452820	18680	18680	18680	18680	0
81	20240521	174500	297452820	18680	18680	18680	18680	0
82	20240521	174400	297452820	18680	18680	18680	18680	0
83	20240521	174300	297452820	18680	18680	18680	18680	0
84	20240521	174200	297452820	18680	18680	18680	18680	0
85	20240521	174100	297452820	18680	18680	18680	18680	0
86	20240521	174000	297452820	18680	18680	18680	18680	0
87	20240521	173900	297452820	18680	18680	18680	18680	0
88	20240521	173800	297452820	18680	18680	18680	18680	0
89	20240521	173700	297452820	18680	18680	18680	18680	0
90	20240521	173600	297452820	18680	18680	18680	18680	0
91	20240521	173500	297452820	18680	18680	18680	18680	0
92	20240521	173400	297452820	18680	18680	18680	18680	158
93	20240521	173300	297452820	18680	18680	18680	18680	0
94	20240521	173200	297452820	18680	18680	18680	18680	0
95	20240521	173100	297452820	18680	18680	18680	18680	0
96	20240521	173000	297452820	18680	18680	18680	18680	0
97	20240521	172900	297452820	18680	18680	18680	18680	0
98	20240521	172800	297452820	18680	18680	18680	18680	0
99	20240521	172700	297452820	18680	18680	18680	18680	0
100	20240521	172600	297452820	18680	18680	18680	18680	0
101	20240521	172500	297452820	18680	18680	18680	18680	0
102	20240521	172400	297452820	18680	18680	18680	18680	0
103	20240521	172300	297452820	18680	18680	18680	18680	0
104	20240521	172200	297452820	18680	18680	18680	18680	0
105	20240521	172100	297452820	18680	18680	18680	18680	0
106	20240521	172000	297452820	18680	18680	18680	18680	0
107	20240521	171900	297452820	18680	18680	18680	18680	0
108	20240521	171800	297452820	18680	18680	18680	18680	0
109	20240521	171700	297452820	18680	18680	18680	18680	0
110	20240521	171600	297452820	18680	18680	18680	18680	0
111	20240521	171500	297452820	18680	18680	18680	18680	0
112	20240521	171400	297452820	18680	18680	18680	18680	0
113	20240521	171300	297452820	18680	18680	18680	18680	0
114	20240521	171200	297452820	18680	18680	18680	18680	0
115	20240521	171100	297452820	18680	18680	18680	18680	0
116	20240521	171000	297452820	18680	18680	18680	18680	0
117	20240521	170900	297452820	18680	18680	18680	18680	0
118	20240521	170800	297452820	18680	18680	18680	18680	0
119	20240521	170700	297452820	18680	18680	18680	18680	0
120	20240521	170600	297452820	18680	18680	18680	18680	0
121	20240521	170500	297452820	18680	18680	18680	18680	0
122	20240521	170400	297452820	18680	18680	18680	18680	158
123	20240521	170300	297452820	18680	18680	18680	18680	0
124	20240521	170200	297452820	18680	18680	18680	18680	0
125	20240521	170100	297452820	18680	18680	18680	18680	0
126	20240521	170000	297452820	18680	18680	18680	18680	0
127	20240521	165900	297452820	18680	18680	18680	18680	0
128	20240521	165800	297452820	18680	18680	18680	18680	0
129	20240521	165700	297452820	18680	18680	18680	18680	0
130	20240521	165600	297452820	18680	18680	18680	18680	0
131	20240521	165500	297452820	18680	18680	18680	18680	0
132	20240521	165400	297452820	18680	18680	18680	18680	0
133	20240521	165300	297452820	18680	18680	18680	18680	0
134	20240521	165200	297452820	18680	18680	18680	18680	0
135	20240521	165100	297452820	18680	18680	18680	18680	0
136	20240521	165000	297452820	18680	18680	18680	18680	0
137	20240521	164900	297452820	18680	18680	18680	18680	0
138	20240521	164800	297452820	18680	18680	18680	18680	0
139	20240521	164700	297452820	18680	18680	18680	18680	0
140	20240521	164600	297452820	18680	18680	18680	18680	0
141	20240521	164500	297452820	18680	18680	18680	18680	0
142	20240521	164400	297452820	18680	18680	18680	18680	0
143	20240521	164300	297452820	18680	18680	18680	18680	0
144	20240521	164200	297452820	18680	18680	18680	18680	0
145	20240521	164100	297452820	18680	18680	18680	18680	0
146	20240521	164000	297452820	18680	18680	18680	18680	0
147	20240521	163900	297452820	18680	18680	18680	18680	0
148	20240521	163800	297452820	18680	18680	18680	18680	0
149	20240521	163700	297452820	18680	18680	18680	18680	0
150	20240521	163600	297452820	18680	18680	18680	18680	0
151	20240521	163500	297452820	18680	18680	18680	18680	0
152	20240521	163400	297452820	18680	18680	18680	18680	158
153	20240521	163300	297452820	18680	18680	18680	18680	0
154	20240521	163200	297452820	18680	18680	18680	18680	0
155	20240521	163100	297452820	18680	18680	18680	18680	0
156	20240521	163000	297452820	18680	18680	18680	18680	0
157	20240521	162900	297452820	18680	18680	18680	18680	0
158	20240521	162800	297452820	18680	18680	18680	18680	0
159	20240521	162700	297452820	18680	18680	18680	18680	0
160	20240521	162600	297452820	18680	18680	18680	18680	0
161	20240521	162500	297452820	18680	18680	18680	18680	0
162	20240521	162400	297452820	18680	18680	18680	18680	0
163	20240521	162300	297452820	18680	18680	18680	18680	0
164	20240521	162200	297452820	18680	18680	18680	18680	0
165	20240521	162100	297452820	18680	18680	18680	18680	0
166	20240521	162000	297452820	18680	18680	18680	18680	0
167	20240521	161900	297452820	18680	18680	18680	18680	0
168	20240521	161800	297452820	18680	18680	18680	18680	0
169	20240521	161700	297452820	18680	18680	18680	18680	0
170	20240521	161600	297452820	18680	18680	18680	18680	0
171	20240521	161500	297452820	18680	18680	18680	18680	0
172	20240521	161400	297452820	18680	18680	18680	18680	0
173	20240521	161300	297452820	18680	18680	18680	18680	0
174	20240521	161200	297452820	18680	18680	18680	18680	0
175	20240521	161100	297452820	18680	18680	18680	18680	0
176	20240521	161000	297452820	18680	18680	18680	18680	0
177	20240521	160900	297452820	18680	18680	18680	18680	0
178	20240521	160800	297452820	18680	18680	18680	18680	0
179	20240521	160700	297452820	18680	18680	18680	18680	0
180	20240521	160600	297452820	18680	18680	18680	18680	0
181	20240521	160500	297452820	18680	18680	18680	18680	0
182	20240521	160400	297452820	18680	18680	18680	18680	158
183	20240521	160300	297452820	18680	18680	18680	18680	0
184	20240521	160200	297452820	18680	18680	18680	18680	0
185	20240521	160100	297452820	18680	18680	18680	18680	0
186	20240521	160000	297452820	18680	18680	18680	18680	0
187	20240521	155900	297452820	18680	18680	18680	18680	0
188	20240521	155800	297452820	18680	18680	18680	18680	0
189	20240521	155700	297452820	18680	18680	18680	18680	0
190	20240521	155600	297452820	18680	18680	18680	18680	0
191	20240521	155500	297452820	18680	18680	18680	18680	0
192	20240521	155400	297452820	18680	18680	18680	18680	0
193	20240521	155300	297452820	18680	18680	18680	18680	0
194	20240521	155200	297452820	18680	18680	18680	18680	0
195	20240521	155100	297452820	18680	18680	18680	18680	0
196	20240521	155000	297452820	18680	18680	18680	18680	0
197	20240521	154900	297452820	18680	18680	18680	18680	0
198	20240521	154800	297452820	18680	18680	18680	18680	0
199	20240521	154700	297452820	18680	18680	18680	18680	0
200	20240521	154600	297452820	18680	18680	18680	18680	0
201	20240521	154500	297452820	18680	18680	18680	18680	0
202	20240521	154400	297452820	18680	18680	18680	18680	0
203	20240521	154300	297452820	18680	18680	18680	18680	0
204	20240521	154200	297452820	18680	18680	18680	18680	0
205	20240521	154100	297452820	18680	18680	18680	18680	0
206	20240521	154000	297452820	18680	18680	18680	18680	0
207	20240521	153900	297452820	18680	18680	18680	18680	0
208	20240521	153800	297452820	18680	18680	18680	18680	0
209	20240521	153700	297452820	18680	18680	18680	18680	0
210	20240521	153600	297452820	18680	18680	18680	18680	0
211	20240521	153500	297452820	18680	18680	18680	18680	0
212	20240521	153400	297452820	18680	18680	18680	18680	158
213	20240521	153300	297452820	18680	18680	18680	18680	0
214	20240521	153200	297452820	18680	18680	18680	18680	0
215	20240521	153100	297452820	18680	18680	18680	18680	0
216	20240521	153000	297452820	18680	18680	18680	18680	158
217	20240521	152900	294501380	18670	18670	18670	18670	0
218	20240521	152800	294501380	18670	18670	18670	18670	0
219	20240521	152700	294501380	18670	18670	18670	18670	0
220	20240521	152600	294501380	18670	18670	18670	18670	0
221	20240521	152500	294501380	18670	18670	18670	18670	0
222	20240521	152400	294501380	18670	18670	18670	18670	0
223	20240521	152300	294501380	18670	18670	18670	18670	0
224	20240521	152200	294501380	18670	18670	18670	18670	0
225	20240521	152100	294501380	18670	18670	18670	18670	0
226	20240521	152000	294501380	18670	18670	18670	18670	0
227	20240521	151900	294501380	18670	18670	18740	18670	235
228	20240521	151800	290112600	18670	18670	18680	18670	52
229	20240521	151700	289141750	18670	18670	18690	18670	74
230	20240521	151600	287760140	18670	18680	18690	18670	19
231	20240521	151500	287405310	18680	18680	18710	18670	21
232	20240521	151400	287013010	18720	18670	18730	18670	1120
233	20240521	151300	266042430	18660	18650	18660	18650	626
234	20240521	151200	254366340	18650	18650	18650	18650	84
235	20240521	151100	252799740	18650	18660	18660	18650	503
236	20240521	151000	243414300	18660	18670	18670	18660	94
237	20240521	150900	241659410	18670	18670	18670	18670	13
238	20240521	150800	241416700	18670	18670	18680	18670	5
239	20240521	150700	241323340	18660	18660	18690	18660	103
240	20240521	150600	239400380	18660	18660	18660	18660	4
241	20240521	150500	239325740	18660	18660	18670	18660	8
242	20240521	150400	239176410	18660	18660	18670	18660	27
243	20240521	150300	238672390	18670	18670	18670	18670	88
244	20240521	150200	237029430	18670	18670	18680	18670	14
245	20240521	150100	236767950	18670	18670	18670	18670	33
246	20240521	150000	236151840	18670	18670	18680	18670	20
247	20240521	145900	235778290	18670	18670	18670	18670	4
248	20240521	145800	235703610	18670	18670	18680	18670	15
249	20240521	145700	235423460	18670	18670	18670	18670	4
250	20240521	145600	235348780	18670	18670	18680	18670	26
251	20240521	145500	234863160	18680	18670	18680	18670	14
252	20240521	145400	234601680	18670	18670	18670	18670	4
253	20240521	145300	234527000	18670	18670	18680	18670	27
254	20240521	145200	234022670	18670	18670	18670	18670	4
255	20240521	145100	233947990	18670	18670	18670	18670	3
256	20240521	145000	233891980	18670	18670	18670	18670	3
257	20240521	144900	233835970	18670	18660	18670	18660	10
258	20240521	144800	233649280	18660	18660	18670	18660	75
259	20240521	144700	232249070	18660	18660	18670	18660	5
260	20240521	144600	232155750	18670	18680	18680	18660	130
261	20240521	144500	229729500	18680	18680	18680	18680	3
262	20240521	144400	229673460	18670	18670	18670	18670	102
263	20240521	144300	227769120	18670	18670	18670	18670	2
264	20240521	144200	227731780	18670	18670	18670	18670	2
265	20240521	144100	227694440	18700	18670	18700	18670	53
266	20240521	144000	226704120	18700	18680	18700	18680	200
267	20240521	143900	222966050	18670	18660	18670	18660	276
268	20240521	143800	217815600	18650	18680	18680	18650	1041
269	20240521	143700	198382490	18680	18680	18680	18670	24
270	20240521	143600	197934190	18670	18700	18700	18670	660
271	20240521	143500	185603640	18700	18740	18740	18700	3738
272	20240521	143400	115594160	18750	18750	18750	18750	1
273	20240521	143300	115575410	18740	18740	18740	18740	0
274	20240521	143200	115575410	18740	18740	18740	18740	0
275	20240521	143100	115575410	18740	18740	18740	18740	1
276	20240521	143000	115556670	18740	18750	18750	18740	16
277	20240521	142900	115256820	18740	18740	18740	18740	9
278	20240521	142800	115088160	18740	18740	18740	18740	0
279	20240521	142700	115088160	18740	18740	18740	18740	0
280	20240521	142600	115088160	18740	18740	18740	18740	0
281	20240521	142500	115088160	18740	18740	18740	18740	0
282	20240521	142400	115088160	18740	18740	18740	18740	0
283	20240521	142300	115088160	18740	18740	18740	18740	8
284	20240521	142200	114938240	18740	18740	18740	18740	1
285	20240521	142100	114919500	18750	18750	18750	18750	0
286	20240521	142000	114919500	18750	18750	18750	18750	1
287	20240521	141900	114900750	18740	18740	18740	18740	33
288	20240521	141800	114282330	18740	18740	18740	18740	0
289	20240521	141700	114282330	18740	18750	18750	18740	23
290	20240521	141600	113851300	18750	18750	18750	18750	3
291	20240521	141500	113795050	18750	18750	18750	18750	16
292	20240521	141400	113495050	18740	18750	18750	18740	88
293	20240521	141300	111845430	18740	18740	18740	18740	11
294	20240521	141200	111639290	18740	18740	18740	18740	0
295	20240521	141100	111639290	18740	18740	18740	18740	7
296	20240521	141000	111508110	18740	18740	18740	18740	0
297	20240521	140900	111508110	18740	18740	18740	18740	0
298	20240521	140800	111508110	18740	18740	18740	18740	0
299	20240521	140700	111508110	18740	18740	18740	18740	0
300	20240521	140600	111508110	18740	18740	18740	18740	8
301	20240521	140500	111358190	18750	18750	18750	18750	1
302	20240521	140400	111339440	18740	18740	18740	18740	1
303	20240521	140300	111320700	18740	18740	18740	18740	0
304	20240521	140200	111320700	18740	18750	18750	18740	226
305	20240521	140100	107083590	18750	18750	18750	18750	20
306	20240521	140000	106708590	18750	18750	18750	18750	17
307	20240521	135900	106389840	18750	18750	18750	18750	0
308	20240521	135800	106389840	18750	18750	18750	18750	0
309	20240521	135700	106389840	18750	18750	18750	18750	0
310	20240521	135600	106389840	18750	18750	18750	18750	0
311	20240521	135500	106389840	18750	18750	18750	18750	1
312	20240521	135400	106371090	18750	18750	18750	18750	0
313	20240521	135300	106371090	18750	18750	18750	18750	0
314	20240521	135200	106371090	18750	18760	18760	18750	318
315	20240521	135100	100408380	18760	18760	18760	18760	0
316	20240521	135000	100408380	18760	18760	18760	18760	0
317	20240521	134900	100408380	18760	18760	18760	18760	7
318	20240521	134800	100277060	18760	18760	18760	18760	0
319	20240521	134700	100277060	18760	18760	18760	18760	36
320	20240521	134600	99601700	18750	18750	18750	18750	0
321	20240521	134500	99601700	18750	18750	18750	18750	0
322	20240521	134400	99601700	18750	18750	18750	18750	0
323	20240521	134300	99601700	18750	18750	18750	18750	0
324	20240521	134200	99601700	18750	18760	18760	18750	147
325	20240521	134100	96844030	18760	18760	18760	18760	7
326	20240521	134000	96712710	18770	18770	18770	18770	0
327	20240521	133900	96712710	18770	18770	18770	18770	1
328	20240521	133800	96693940	18760	18760	18760	18760	0
329	20240521	133700	96693940	18760	18760	18760	18760	1
330	20240521	133600	96675180	18760	18760	18760	18760	0
331	20240521	133500	96675180	18760	18770	18770	18760	12
332	20240521	133400	96450010	18770	18770	18770	18770	0
333	20240521	133300	96450010	18770	18770	18770	18770	0
334	20240521	133200	96450010	18770	18770	18770	18770	0
335	20240521	133100	96450010	18770	18770	18770	18770	0
336	20240521	133000	96450010	18770	18770	18770	18770	0
337	20240521	132900	96450010	18770	18770	18770	18770	1
338	20240521	132800	96431240	18770	18770	18770	18770	50
339	20240521	132700	95492740	18760	18760	18760	18760	0
340	20240521	132600	95492740	18760	18760	18760	18760	0
341	20240521	132500	95492740	18760	18760	18760	18760	0
342	20240521	132400	95492740	18760	18760	18760	18760	0
343	20240521	132300	95492740	18760	18760	18760	18760	0
344	20240521	132200	95492740	18760	18760	18760	18760	7
345	20240521	132100	95361420	18760	18760	18760	18760	0
346	20240521	132000	95361420	18760	18770	18770	18760	14
347	20240521	131900	95098650	18760	18760	18760	18760	0
348	20240521	131800	95098650	18760	18760	18760	18760	0
349	20240521	131700	95098650	18760	18760	18760	18760	0
350	20240521	131600	95098650	18760	18780	18780	18760	241
351	20240521	131500	90575700	18770	18770	18770	18770	0
352	20240521	131400	90575700	18770	18770	18770	18770	0
353	20240521	131300	90575700	18770	18770	18770	18770	0
354	20240521	131200	90575700	18770	18770	18770	18770	0
355	20240521	131100	90575700	18770	18770	18770	18770	0
356	20240521	131000	90575700	18770	18760	18770	18760	52
357	20240521	130900	89599690	18760	18760	18760	18760	7
358	20240521	130800	89468370	18770	18770	18770	18770	0
359	20240521	130700	89468370	18770	18770	18770	18770	0
360	20240521	130600	89468370	18770	18770	18770	18770	1
361	20240521	130500	89449600	18760	18760	18760	18760	0
362	20240521	130400	89449600	18760	18760	18760	18760	0
363	20240521	130300	89449600	18760	18760	18760	18760	0
364	20240521	130200	89449600	18760	18760	18760	18760	0
365	20240521	130100	89449600	18760	18770	18770	18760	11
366	20240521	130000	89243220	18770	18770	18770	18770	7
367	20240521	125900	89111830	18770	18770	18770	18770	22
368	20240521	125800	88698890	18770	18770	18770	18770	0
369	20240521	125700	88698890	18770	18770	18770	18770	0
370	20240521	125600	88698890	18770	18770	18770	18770	1
371	20240521	125500	88680120	18770	18780	18780	18770	2
372	20240521	125400	88642570	18780	18780	18780	18770	17
373	20240521	125300	88323450	18780	18780	18780	18780	0
374	20240521	125200	88323450	18780	18770	18780	18770	71
375	20240521	125100	86990080	18770	18770	18770	18770	0
376	20240521	125000	86990080	18770	18770	18770	18770	0
377	20240521	124900	86990080	18770	18770	18770	18770	0
378	20240521	124800	86990080	18770	18770	18770	18770	29
379	20240521	124700	86445750	18770	18770	18770	18770	53
380	20240521	124600	85450940	18760	18760	18760	18760	0
381	20240521	124500	85450940	18760	18760	18760	18760	1
382	20240521	124400	85432180	18760	18760	18760	18760	0
383	20240521	124300	85432180	18760	18760	18760	18760	1
384	20240521	124200	85413420	18760	18760	18760	18760	0
385	20240521	124100	85413420	18760	18760	18760	18760	0
386	20240521	124000	85413420	18760	18760	18760	18760	8
387	20240521	123900	85263340	18760	18760	18760	18760	0
388	20240521	123800	85263340	18760	18760	18760	18760	0
389	20240521	123700	85263340	18760	18760	18760	18760	0
390	20240521	123600	85263340	18760	18760	18760	18760	0
391	20240521	123500	85263340	18760	18760	18760	18760	0
392	20240521	123400	85263340	18760	18760	18760	18760	1
393	20240521	123300	85244580	18760	18760	18760	18760	7
394	20240521	123200	85113260	18770	18770	18770	18770	1
395	20240521	123100	85094490	18770	18770	18770	18770	1
396	20240521	123000	85075720	18770	18770	18770	18770	0
397	20240521	122900	85075720	18770	18770	18770	18770	2
398	20240521	122800	85038180	18770	18770	18770	18770	0
399	20240521	122700	85038180	18770	18770	18770	18770	0
400	20240521	122600	85038180	18770	18760	18770	18760	17
401	20240521	122500	84719160	18760	18760	18760	18760	1
402	20240521	122400	84700400	18760	18760	18760	18760	0
403	20240521	122300	84700400	18760	18760	18760	18760	0
404	20240521	122200	84700400	18760	18760	18760	18760	0
405	20240521	122100	84700400	18760	18760	18760	18760	0
406	20240521	122000	84700400	18760	18760	18760	18760	0
407	20240521	121900	84700400	18760	18760	18760	18760	7
408	20240521	121800	84569080	18760	18760	18760	18760	0
409	20240521	121700	84569080	18760	18760	18760	18760	0
410	20240521	121600	84569080	18760	18770	18770	18760	21
411	20240521	121500	84174920	18770	18770	18770	18770	0
412	20240521	121400	84174920	18770	18770	18770	18770	0
413	20240521	121300	84174920	18770	18770	18770	18770	0
414	20240521	121200	84174920	18770	18770	18770	18770	0
415	20240521	121100	84174920	18770	18770	18770	18770	2
416	20240521	121000	84137380	18760	18760	18760	18760	3
417	20240521	120900	84081100	18760	18760	18760	18760	0
418	20240521	120800	84081100	18760	18760	18760	18760	40
419	20240521	120700	83330700	18760	18760	18760	18760	31
420	20240521	120600	82749140	18760	18760	18760	18760	0
421	20240521	120500	82749140	18760	18760	18760	18760	0
422	20240521	120400	82749140	18760	18760	18760	18760	0
423	20240521	120300	82749140	18760	18750	18760	18750	151
424	20240521	120200	79917460	18750	18750	18750	18750	2
425	20240521	120100	79879960	18750	18750	18750	18750	1
426	20240521	120000	79861210	18740	18740	18740	18740	0
427	20240521	115900	79861210	18740	18740	18740	18740	6
428	20240521	115800	79748770	18740	18740	18740	18740	1
429	20240521	115700	79730030	18740	18740	18740	18740	0
430	20240521	115600	79730030	18740	18740	18740	18740	0
431	20240521	115500	79730030	18740	18740	18740	18740	1
432	20240521	115400	79711290	18750	18750	18750	18750	2
433	20240521	115300	79673790	18740	18740	18740	18740	1
434	20240521	115200	79655050	18740	18740	18740	18740	0
435	20240521	115100	79655050	18740	18750	18750	18740	277
436	20240521	115000	74461920	18750	18760	18760	18750	35
437	20240521	114900	73805350	18760	18770	18770	18760	134
438	20240521	114800	71290420	18780	18780	18780	18780	15
439	20240521	114700	71008720	18770	18770	18770	18770	0
440	20240521	114600	71008720	18770	18770	18770	18770	0
441	20240521	114500	71008720	18770	18770	18770	18770	0
442	20240521	114400	71008720	18770	18770	18770	18770	0
443	20240521	114300	71008720	18770	18770	18770	18770	13
444	20240521	114200	70764710	18770	18780	18780	18770	8
445	20240521	114100	70614540	18770	18770	18770	18770	0
446	20240521	114000	70614540	18770	18780	18780	18770	7
447	20240521	113900	70483090	18780	18780	18780	18780	1
448	20240521	113800	70464310	18780	18790	18790	18770	241
449	20240521	113700	65939090	18780	18780	18780	18780	0
450	20240521	113600	65939090	18780	18780	18780	18780	34
451	20240521	113500	65300570	18790	18800	18800	18780	767
452	20240521	113400	50888300	18800	18800	18800	18800	0
453	20240521	113300	50888300	18800	18800	18800	18800	0
454	20240521	113200	50888300	18800	18800	18800	18800	0
455	20240521	113100	50888300	18800	18800	18800	18800	0
456	20240521	113000	50888300	18800	18800	18800	18800	0
457	20240521	112900	50888300	18800	18800	18800	18800	0
458	20240521	112800	50888300	18800	18810	18810	18800	105
459	20240521	112700	48913380	18820	18820	18820	18820	1
460	20240521	112600	48894560	18820	18820	18820	18820	0
461	20240521	112500	48894560	18820	18820	18820	18820	0
462	20240521	112400	48894560	18820	18820	18820	18820	0
463	20240521	112300	48894560	18820	18820	18820	18820	0
464	20240521	112200	48894560	18820	18820	18820	18820	15
465	20240521	112100	48612260	18820	18820	18820	18820	7
466	20240521	112000	48480520	18820	18820	18820	18820	0
467	20240521	111900	48480520	18820	18820	18820	18820	0
468	20240521	111800	48480520	18820	18820	18820	18820	0
469	20240521	111700	48480520	18820	18820	18820	18820	0
470	20240521	111600	48480520	18820	18820	18820	18820	0
471	20240521	111500	48480520	18820	18820	18820	18820	0
472	20240521	111400	48480520	18820	18820	18820	18820	0
473	20240521	111300	48480520	18820	18820	18820	18820	1
474	20240521	111200	48461700	18820	18850	18850	18820	85
475	20240521	111100	46861130	18840	18840	18840	18840	0
476	20240521	111000	46861130	18840	18820	18850	18820	214
477	20240521	110900	42829480	18820	18820	18820	18820	2
478	20240521	110800	42791840	18820	18820	18820	18820	0
479	20240521	110700	42791840	18820	18820	18820	18820	7
480	20240521	110600	42660100	18820	18820	18820	18820	1
481	20240521	110500	42641280	18820	18820	18820	18820	0
482	20240521	110400	42641280	18820	18820	18820	18820	0
483	20240521	110300	42641280	18820	18820	18820	18820	0
484	20240521	110200	42641280	18820	18820	18820	18820	0
485	20240521	110100	42641280	18820	18820	18820	18820	1
486	20240521	110000	42622460	18810	18810	18810	18810	124
487	20240521	105900	40290020	18810	18810	18810	18810	0
488	20240521	105800	40290020	18810	18810	18810	18810	0
489	20240521	105700	40290020	18810	18810	18810	18810	0
490	20240521	105600	40290020	18810	18810	18810	18810	0
491	20240521	105500	40290020	18810	18800	18810	18800	18
492	20240521	105400	39951570	18800	18800	18800	18800	20
493	20240521	105300	39575570	18800	18800	18800	18800	0
494	20240521	105200	39575570	18800	18800	18800	18800	0
495	20240521	105100	39575570	18800	18820	18820	18800	25
496	20240521	105000	39105170	18810	18810	18810	18810	0
497	20240521	104900	39105170	18810	18810	18810	18810	0
498	20240521	104800	39105170	18810	18810	18810	18810	0
499	20240521	104700	39105170	18810	18810	18810	18810	14
500	20240521	104600	38841830	18810	18810	18810	18810	1
501	20240521	104500	38823020	18810	18810	18810	18810	1
502	20240521	104400	38804210	18820	18820	18820	18820	5
503	20240521	104300	38710110	18800	18800	18800	18800	0
504	20240521	104200	38710110	18800	18800	18800	18800	0
505	20240521	104100	38710110	18800	18800	18800	18800	0
506	20240521	104000	38710110	18800	18820	18830	18800	247
507	20240521	103900	34063030	18830	18830	18830	18830	0
508	20240521	103800	34063030	18830	18830	18830	18830	1
509	20240521	103700	34044200	18820	18820	18820	18820	1
510	20240521	103600	34025380	18820	18820	18820	18820	0
511	20240521	103500	34025380	18820	18820	18820	18820	0
512	20240521	103400	34025380	18820	18820	18820	18820	0
513	20240521	103300	34025380	18820	18820	18820	18820	0
514	20240521	103200	34025380	18820	18820	18820	18820	0
515	20240521	103100	34025380	18820	18820	18820	18820	0
516	20240521	103000	34025380	18820	18820	18820	18820	25
517	20240521	102900	33554880	18820	18820	18820	18820	0
518	20240521	102800	33554880	18820	18830	18830	18820	3
519	20240521	102700	33498400	18840	18830	18840	18830	32
520	20240521	102600	32895770	18830	18830	18830	18830	0
521	20240521	102500	32895770	18830	18830	18830	18830	0
522	20240521	102400	32895770	18830	18830	18830	18830	0
523	20240521	102300	32895770	18830	18830	18830	18830	52
524	20240521	102200	31916610	18820	18820	18820	18820	0
525	20240521	102100	31916610	18820	18820	18820	18820	0
526	20240521	102000	31916610	18820	18820	18820	18820	0
527	20240521	101900	31916610	18820	18820	18820	18820	1
528	20240521	101800	31897790	18820	18820	18820	18820	0
529	20240521	101700	31897790	18820	18820	18820	18820	0
530	20240521	101600	31897790	18820	18820	18820	18820	0
531	20240521	101500	31897790	18820	18820	18820	18820	0
532	20240521	101400	31897790	18820	18820	18820	18820	25
533	20240521	101300	31427290	18820	18820	18820	18820	1
534	20240521	101200	31408470	18820	18820	18820	18820	5
535	20240521	101100	31314370	18810	18810	18810	18810	0
536	20240521	101000	31314370	18810	18800	18820	18800	119
537	20240521	100900	29075940	18810	18810	18810	18810	2
538	20240521	100800	29038320	18810	18810	18810	18810	106
539	20240521	100700	27044460	18800	18800	18800	18800	0
540	20240521	100600	27044460	18800	18800	18800	18800	1
541	20240521	100500	27025660	18800	18800	18800	18800	0
542	20240521	100400	27025660	18800	18800	18800	18800	0
543	20240521	100300	27025660	18800	18800	18800	18800	0
544	20240521	100200	27025660	18800	18800	18800	18790	181
545	20240521	100100	23622940	18810	18800	18810	18800	2
546	20240521	100000	23585330	18810	18800	18810	18800	73
547	20240521	095900	22212230	18800	18800	18810	18800	292
548	20240521	095800	16722390	18810	18810	18810	18800	54
549	20240521	095700	15707100	18810	18810	18810	18810	7
550	20240521	095600	15575430	18800	18810	18810	18800	53
551	20240521	095500	14579000	18810	18810	18810	18810	9
552	20240521	095400	14409710	18810	18810	18810	18810	0
553	20240521	095300	14409710	18810	18810	18810	18810	2
554	20240521	095200	14372090	18800	18810	18810	18800	3
555	20240521	095100	14315670	18810	18810	18810	18810	1
556	20240521	095000	14296860	18810	18810	18810	18810	37
557	20240521	094900	13600890	18810	18810	18810	18810	1
558	20240521	094800	13582080	18810	18810	18810	18810	0
559	20240521	094700	13582080	18810	18810	18810	18810	4
560	20240521	094600	13506840	18810	18810	18810	18810	4
561	20240521	094500	13431600	18810	18810	18810	18810	60
562	20240521	094400	12303000	18800	18800	18800	18800	0
563	20240521	094300	12303000	18800	18800	18800	18800	1
564	20240521	094200	12284200	18810	18810	18810	18810	2
565	20240521	094100	12246580	18810	18810	18810	18810	0
566	20240521	094000	12246580	18810	18810	18810	18810	44
567	20240521	093900	11418940	18800	18810	18810	18800	7
568	20240521	093800	11287280	18800	18800	18800	18800	140
569	20240521	093700	8655280	18800	18800	18800	18800	2
570	20240521	093600	8617680	18790	18790	18790	18790	0
571	20240521	093500	8617680	18790	18790	18790	18790	0
572	20240521	093400	8617680	18790	18790	18790	18790	1
573	20240521	093300	8598890	18790	18790	18790	18790	0
574	20240521	093200	8598890	18790	18790	18790	18790	0
575	20240521	093100	8598890	18790	18790	18790	18790	11
576	20240521	093000	8392200	18790	18790	18790	18790	0
577	20240521	092900	8392200	18790	18790	18790	18790	0
578	20240521	092800	8392200	18790	18790	18790	18790	0
579	20240521	092700	8392200	18790	18790	18790	18790	1
580	20240521	092600	8373410	18790	18790	18790	18790	4
581	20240521	092500	8298250	18790	18800	18800	18790	7
582	20240521	092400	8166710	18800	18800	18800	18800	0
583	20240521	092300	8166710	18800	18800	18800	18800	3
584	20240521	092200	8110310	18790	18790	18790	18790	1
585	20240521	092100	8091520	18790	18790	18790	18790	0
586	20240521	092000	8091520	18790	18790	18790	18790	0
587	20240521	091900	8091520	18790	18790	18790	18790	0
588	20240521	091800	8091520	18790	18790	18790	18790	0
589	20240521	091700	8091520	18790	18790	18790	18790	0
590	20240521	091600	8091520	18790	18800	18800	18790	11
591	20240521	091500	7884730	18800	18800	18800	18800	1
592	20240521	091400	7865930	18790	18790	18800	18790	40
593	20240521	091300	7114310	18790	18790	18790	18790	1
594	20240521	091200	7095520	18790	18790	18790	18790	14
595	20240521	091100	6832460	18810	18810	18810	18810	1
596	20240521	091000	6813650	18800	18830	18830	18800	226
597	20240521	090900	2560800	18800	18800	18800	18800	0
598	20240521	090800	2560800	18800	18800	18800	18800	1
599	20240521	090700	2542000	18800	18830	18830	18800	54
600	20240521	090600	1526470	18830	18830	18830	18830	24
601	20240521	090500	1074550	18820	18820	18820	18820	1
602	20240521	090400	1055730	18830	18860	18870	18830	29
603	20240521	090300	509520	18830	18830	18830	18830	0
604	20240521	090200	509520	18830	18830	18830	18830	0
605	20240521	090100	509520	18830	18880	18880	18830	12
606	20240521	090000	283060	18880	18870	18880	18870	15