KissMeData/138610/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	201800	423367860	16970	16970	16970	16970	1020
3	20240521	201700	423367860	16970	16970	16970	16970	0
4	20240521	201600	423367860	16970	16970	16970	16970	0
5	20240521	201500	423367860	16970	16970	16970	16970	0
6	20240521	201400	423367860	16970	16970	16970	16970	0
7	20240521	201300	423367860	16970	16970	16970	16970	0
8	20240521	201200	423367860	16970	16970	16970	16970	0
9	20240521	201100	423367860	16970	16970	16970	16970	0
10	20240521	201000	423367860	16970	16970	16970	16970	0
11	20240521	200900	423367860	16970	16970	16970	16970	0
12	20240521	200800	423367860	16970	16970	16970	16970	0
13	20240521	200700	423367860	16970	16970	16970	16970	0
14	20240521	200600	423367860	16970	16970	16970	16970	0
15	20240521	200500	423367860	16970	16970	16970	16970	0
16	20240521	200400	423367860	16970	16970	16970	16970	0
17	20240521	200300	423367860	16970	16970	16970	16970	0
18	20240521	200200	423367860	16970	16970	16970	16970	0
19	20240521	200100	423367860	16970	16970	16970	16970	0
20	20240521	200000	423367860	16970	16970	16970	16970	0
21	20240521	195900	423367860	16970	16970	16970	16970	0
22	20240521	195800	423367860	16970	16970	16970	16970	0
23	20240521	195700	423367860	16970	16970	16970	16970	0
24	20240521	195600	423367860	16970	16970	16970	16970	0
25	20240521	195500	423367860	16970	16970	16970	16970	0
26	20240521	195400	423367860	16970	16970	16970	16970	0
27	20240521	195300	423367860	16970	16970	16970	16970	0
28	20240521	195200	423367860	16970	16970	16970	16970	0
29	20240521	195100	423367860	16970	16970	16970	16970	0
30	20240521	195000	423367860	16970	16970	16970	16970	0
31	20240521	194900	423367860	16970	16970	16970	16970	0
32	20240521	194800	423367860	16970	16970	16970	16970	1020
33	20240521	194700	423367860	16970	16970	16970	16970	0
34	20240521	194600	423367860	16970	16970	16970	16970	0
35	20240521	194500	423367860	16970	16970	16970	16970	0
36	20240521	194400	423367860	16970	16970	16970	16970	0
37	20240521	194300	423367860	16970	16970	16970	16970	0
38	20240521	194200	423367860	16970	16970	16970	16970	0
39	20240521	194100	423367860	16970	16970	16970	16970	0
40	20240521	194000	423367860	16970	16970	16970	16970	0
41	20240521	193900	423367860	16970	16970	16970	16970	0
42	20240521	193800	423367860	16970	16970	16970	16970	0
43	20240521	193700	423367860	16970	16970	16970	16970	0
44	20240521	193600	423367860	16970	16970	16970	16970	0
45	20240521	193500	423367860	16970	16970	16970	16970	0
46	20240521	193400	423367860	16970	16970	16970	16970	0
47	20240521	193300	423367860	16970	16970	16970	16970	0
48	20240521	193200	423367860	16970	16970	16970	16970	0
49	20240521	193100	423367860	16970	16970	16970	16970	0
50	20240521	193000	423367860	16970	16970	16970	16970	0
51	20240521	192900	423367860	16970	16970	16970	16970	0
52	20240521	192800	423367860	16970	16970	16970	16970	0
53	20240521	192700	423367860	16970	16970	16970	16970	0
54	20240521	192600	423367860	16970	16970	16970	16970	0
55	20240521	192500	423367860	16970	16970	16970	16970	0
56	20240521	192400	423367860	16970	16970	16970	16970	0
57	20240521	192300	423367860	16970	16970	16970	16970	0
58	20240521	192200	423367860	16970	16970	16970	16970	0
59	20240521	192100	423367860	16970	16970	16970	16970	0
60	20240521	192000	423367860	16970	16970	16970	16970	0
61	20240521	191900	423367860	16970	16970	16970	16970	0
62	20240521	191800	423367860	16970	16970	16970	16970	1020
63	20240521	191700	423367860	16970	16970	16970	16970	0
64	20240521	191600	423367860	16970	16970	16970	16970	0
65	20240521	191500	423367860	16970	16970	16970	16970	0
66	20240521	191400	423367860	16970	16970	16970	16970	0
67	20240521	191300	423367860	16970	16970	16970	16970	0
68	20240521	191200	423367860	16970	16970	16970	16970	0
69	20240521	191100	423367860	16970	16970	16970	16970	0
70	20240521	191000	423367860	16970	16970	16970	16970	0
71	20240521	190900	423367860	16970	16970	16970	16970	0
72	20240521	190800	423367860	16970	16970	16970	16970	0
73	20240521	190700	423367860	16970	16970	16970	16970	0
74	20240521	190600	423367860	16970	16970	16970	16970	0
75	20240521	190500	423367860	16970	16970	16970	16970	0
76	20240521	190400	423367860	16970	16970	16970	16970	0
77	20240521	190300	423367860	16970	16970	16970	16970	0
78	20240521	190200	423367860	16970	16970	16970	16970	0
79	20240521	190100	423367860	16970	16970	16970	16970	0
80	20240521	190000	423367860	16970	16970	16970	16970	0
81	20240521	185900	423367860	16970	16970	16970	16970	0
82	20240521	185800	423367860	16970	16970	16970	16970	0
83	20240521	185700	423367860	16970	16970	16970	16970	0
84	20240521	185600	423367860	16970	16970	16970	16970	0
85	20240521	185500	423367860	16970	16970	16970	16970	0
86	20240521	185400	423367860	16970	16970	16970	16970	0
87	20240521	185300	423367860	16970	16970	16970	16970	0
88	20240521	185200	423367860	16970	16970	16970	16970	0
89	20240521	185100	423367860	16970	16970	16970	16970	0
90	20240521	185000	423367860	16970	16970	16970	16970	0
91	20240521	184900	423367860	16970	16970	16970	16970	0
92	20240521	184800	423367860	16970	16970	16970	16970	1020
93	20240521	184700	423367860	16970	16970	16970	16970	0
94	20240521	184600	423367860	16970	16970	16970	16970	0
95	20240521	184500	423367860	16970	16970	16970	16970	0
96	20240521	184400	423367860	16970	16970	16970	16970	0
97	20240521	184300	423367860	16970	16970	16970	16970	0
98	20240521	184200	423367860	16970	16970	16970	16970	0
99	20240521	184100	423367860	16970	16970	16970	16970	0
100	20240521	184000	423367860	16970	16970	16970	16970	0
101	20240521	183900	423367860	16970	16970	16970	16970	0
102	20240521	183800	423367860	16970	16970	16970	16970	0
103	20240521	183700	423367860	16970	16970	16970	16970	0
104	20240521	183600	423367860	16970	16970	16970	16970	0
105	20240521	183500	423367860	16970	16970	16970	16970	0
106	20240521	183400	423367860	16970	16970	16970	16970	0
107	20240521	183300	423367860	16970	16970	16970	16970	0
108	20240521	183200	423367860	16970	16970	16970	16970	0
109	20240521	183100	423367860	16970	16970	16970	16970	0
110	20240521	183000	423367860	16970	16970	16970	16970	0
111	20240521	182900	423367860	16970	16970	16970	16970	0
112	20240521	182800	423367860	16970	16970	16970	16970	0
113	20240521	182700	423367860	16970	16970	16970	16970	0
114	20240521	182600	423367860	16970	16970	16970	16970	0
115	20240521	182500	423367860	16970	16970	16970	16970	0
116	20240521	182400	423367860	16970	16970	16970	16970	0
117	20240521	182300	423367860	16970	16970	16970	16970	0
118	20240521	182200	423367860	16970	16970	16970	16970	0
119	20240521	182100	423367860	16970	16970	16970	16970	0
120	20240521	182000	423367860	16970	16970	16970	16970	0
121	20240521	181900	423367860	16970	16970	16970	16970	0
122	20240521	181800	423367860	16970	16970	16970	16970	1020
123	20240521	181700	423367860	16970	16970	16970	16970	0
124	20240521	181600	423367860	16970	16970	16970	16970	0
125	20240521	181500	423367860	16970	16970	16970	16970	0
126	20240521	181400	423367860	16970	16970	16970	16970	0
127	20240521	181300	423367860	16970	16970	16970	16970	0
128	20240521	181200	423367860	16970	16970	16970	16970	0
129	20240521	181100	423367860	16970	16970	16970	16970	0
130	20240521	181000	423367860	16970	16970	16970	16970	0
131	20240521	180900	423367860	16970	16970	16970	16970	0
132	20240521	180800	423367860	16970	16970	16970	16970	0
133	20240521	180700	423367860	16970	16970	16970	16970	0
134	20240521	180600	423367860	16970	16970	16970	16970	0
135	20240521	180500	423367860	16970	16970	16970	16970	0
136	20240521	180400	423367860	16970	16970	16970	16970	0
137	20240521	180300	423367860	16970	16970	16970	16970	0
138	20240521	180200	423367860	16970	16970	16970	16970	0
139	20240521	180100	423367860	16970	16970	16970	16970	0
140	20240521	180000	423367860	16970	16970	16970	16970	0
141	20240521	175900	423367860	16970	16970	16970	16970	0
142	20240521	175800	423367860	16970	16970	16970	16970	0
143	20240521	175700	423367860	16970	16970	16970	16970	0
144	20240521	175600	423367860	16970	16970	16970	16970	0
145	20240521	175500	423367860	16970	16970	16970	16970	0
146	20240521	175400	423367860	16970	16970	16970	16970	0
147	20240521	175300	423367860	16970	16970	16970	16970	0
148	20240521	175200	423367860	16970	16970	16970	16970	0
149	20240521	175100	423367860	16970	16970	16970	16970	0
150	20240521	175000	423367860	16970	16970	16970	16970	0
151	20240521	174900	423367860	16970	16970	16970	16970	0
152	20240521	174800	423367860	16970	16970	16970	16970	1020
153	20240521	174700	423367860	16970	16970	16970	16970	0
154	20240521	174600	423367860	16970	16970	16970	16970	0
155	20240521	174500	423367860	16970	16970	16970	16970	0
156	20240521	174400	423367860	16970	16970	16970	16970	0
157	20240521	174300	423367860	16970	16970	16970	16970	0
158	20240521	174200	423367860	16970	16970	16970	16970	0
159	20240521	174100	423367860	16970	16970	16970	16970	0
160	20240521	174000	423367860	16970	16970	16970	16970	0
161	20240521	173900	423367860	16970	16970	16970	16970	0
162	20240521	173800	423367860	16970	16970	16970	16970	0
163	20240521	173700	423367860	16970	16970	16970	16970	0
164	20240521	173600	423367860	16970	16970	16970	16970	0
165	20240521	173500	423367860	16970	16970	16970	16970	0
166	20240521	173400	423367860	16970	16970	16970	16970	0
167	20240521	173300	423367860	16970	16970	16970	16970	0
168	20240521	173200	423367860	16970	16970	16970	16970	0
169	20240521	173100	423367860	16970	16970	16970	16970	0
170	20240521	173000	423367860	16970	16970	16970	16970	0
171	20240521	172900	423367860	16970	16970	16970	16970	0
172	20240521	172800	423367860	16970	16970	16970	16970	0
173	20240521	172700	423367860	16970	16970	16970	16970	0
174	20240521	172600	423367860	16970	16970	16970	16970	0
175	20240521	172500	423367860	16970	16970	16970	16970	0
176	20240521	172400	423367860	16970	16970	16970	16970	0
177	20240521	172300	423367860	16970	16970	16970	16970	0
178	20240521	172200	423367860	16970	16970	16970	16970	0
179	20240521	172100	423367860	16970	16970	16970	16970	0
180	20240521	172000	423367860	16970	16970	16970	16970	0
181	20240521	171900	423367860	16970	16970	16970	16970	0
182	20240521	171800	423367860	16970	16970	16970	16970	1020
183	20240521	171700	423367860	16970	16970	16970	16970	0
184	20240521	171600	423367860	16970	16970	16970	16970	0
185	20240521	171500	423367860	16970	16970	16970	16970	0
186	20240521	171400	423367860	16970	16970	16970	16970	0
187	20240521	171300	423367860	16970	16970	16970	16970	0
188	20240521	171200	423367860	16970	16970	16970	16970	0
189	20240521	171100	423367860	16970	16970	16970	16970	0
190	20240521	171000	423367860	16970	16970	16970	16970	0
191	20240521	170900	423367860	16970	16970	16970	16970	0
192	20240521	170800	423367860	16970	16970	16970	16970	0
193	20240521	170700	423367860	16970	16970	16970	16970	0
194	20240521	170600	423367860	16970	16970	16970	16970	0
195	20240521	170500	423367860	16970	16970	16970	16970	0
196	20240521	170400	423367860	16970	16970	16970	16970	0
197	20240521	170300	423367860	16970	16970	16970	16970	0
198	20240521	170200	423367860	16970	16970	16970	16970	0
199	20240521	170100	423367860	16970	16970	16970	16970	0
200	20240521	170000	423367860	16970	16970	16970	16970	0
201	20240521	165900	423367860	16970	16970	16970	16970	0
202	20240521	165800	423367860	16970	16970	16970	16970	0
203	20240521	165700	423367860	16970	16970	16970	16970	0
204	20240521	165600	423367860	16970	16970	16970	16970	0
205	20240521	165500	423367860	16970	16970	16970	16970	0
206	20240521	165400	423367860	16970	16970	16970	16970	0
207	20240521	165300	423367860	16970	16970	16970	16970	0
208	20240521	165200	423367860	16970	16970	16970	16970	0
209	20240521	165100	423367860	16970	16970	16970	16970	0
210	20240521	165000	423367860	16970	16970	16970	16970	0
211	20240521	164900	423367860	16970	16970	16970	16970	0
212	20240521	164800	423367860	16970	16970	16970	16970	1020
213	20240521	164700	423367860	16970	16970	16970	16970	0
214	20240521	164600	423367860	16970	16970	16970	16970	0
215	20240521	164500	423367860	16970	16970	16970	16970	0
216	20240521	164400	423367860	16970	16970	16970	16970	0
217	20240521	164300	423367860	16970	16970	16970	16970	0
218	20240521	164200	423367860	16970	16970	16970	16970	0
219	20240521	164100	423367860	16970	16970	16970	16970	0
220	20240521	164000	423367860	16970	16970	16970	16970	0
221	20240521	163900	423367860	16970	16970	16970	16970	0
222	20240521	163800	423367860	16970	16970	16970	16970	0
223	20240521	163700	423367860	16970	16970	16970	16970	0
224	20240521	163600	423367860	16970	16970	16970	16970	0
225	20240521	163500	423367860	16970	16970	16970	16970	0
226	20240521	163400	423367860	16970	16970	16970	16970	0
227	20240521	163300	423367860	16970	16970	16970	16970	0
228	20240521	163200	423367860	16970	16970	16970	16970	0
229	20240521	163100	423367860	16970	16970	16970	16970	0
230	20240521	163000	423367860	16970	16970	16970	16970	0
231	20240521	162900	423367860	16970	16970	16970	16970	0
232	20240521	162800	423367860	16970	16970	16970	16970	0
233	20240521	162700	423367860	16970	16970	16970	16970	0
234	20240521	162600	423367860	16970	16970	16970	16970	0
235	20240521	162500	423367860	16970	16970	16970	16970	0
236	20240521	162400	423367860	16970	16970	16970	16970	0
237	20240521	162300	423367860	16970	16970	16970	16970	0
238	20240521	162200	423367860	16970	16970	16970	16970	0
239	20240521	162100	423367860	16970	16970	16970	16970	0
240	20240521	162000	423367860	16970	16970	16970	16970	0
241	20240521	161900	423367860	16970	16970	16970	16970	0
242	20240521	161800	423367860	16970	16970	16970	16970	1020
243	20240521	161700	423367860	16970	16970	16970	16970	0
244	20240521	161600	423367860	16970	16970	16970	16970	0
245	20240521	161500	423367860	16970	16970	16970	16970	0
246	20240521	161400	423367860	16970	16970	16970	16970	0
247	20240521	161300	423367860	16970	16970	16970	16970	0
248	20240521	161200	423367860	16970	16970	16970	16970	0
249	20240521	161100	423367860	16970	16970	16970	16970	0
250	20240521	161000	423367860	16970	16970	16970	16970	0
251	20240521	160900	423367860	16970	16970	16970	16970	0
252	20240521	160800	423367860	16970	16970	16970	16970	0
253	20240521	160700	423367860	16970	16970	16970	16970	0
254	20240521	160600	423367860	16970	16970	16970	16970	0
255	20240521	160500	423367860	16970	16970	16970	16970	0
256	20240521	160400	423367860	16970	16970	16970	16970	0
257	20240521	160300	423367860	16970	16970	16970	16970	0
258	20240521	160200	423367860	16970	16970	16970	16970	0
259	20240521	160100	423367860	16970	16970	16970	16970	0
260	20240521	160000	423367860	16970	16970	16970	16970	0
261	20240521	155900	423367860	16970	16970	16970	16970	0
262	20240521	155800	423367860	16970	16970	16970	16970	0
263	20240521	155700	423367860	16970	16970	16970	16970	0
264	20240521	155600	423367860	16970	16970	16970	16970	0
265	20240521	155500	423367860	16970	16970	16970	16970	0
266	20240521	155400	423367860	16970	16970	16970	16970	0
267	20240521	155300	423367860	16970	16970	16970	16970	0
268	20240521	155200	423367860	16970	16970	16970	16970	0
269	20240521	155100	423367860	16970	16970	16970	16970	0
270	20240521	155000	423367860	16970	16970	16970	16970	0
271	20240521	154900	423367860	16970	16970	16970	16970	0
272	20240521	154800	423367860	16970	16970	16970	16970	1020
273	20240521	154700	423367860	16970	16970	16970	16970	0
274	20240521	154600	423367860	16970	16970	16970	16970	0
275	20240521	154500	423367860	16970	16970	16970	16970	0
276	20240521	154400	423367860	16970	16970	16970	16970	0
277	20240521	154300	423367860	16970	16970	16970	16970	0
278	20240521	154200	423367860	16970	16970	16970	16970	0
279	20240521	154100	423367860	16970	16970	16970	16970	0
280	20240521	154000	423367860	16970	16970	16970	16970	0
281	20240521	153900	423367860	16970	16970	16970	16970	0
282	20240521	153800	423367860	16970	16970	16970	16970	0
283	20240521	153700	423367860	16970	16970	16970	16970	0
284	20240521	153600	423367860	16970	16970	16970	16970	0
285	20240521	153500	423367860	16970	16970	16970	16970	0
286	20240521	153400	423367860	16970	16970	16970	16970	0
287	20240521	153300	423367860	16970	16970	16970	16970	0
288	20240521	153200	423367860	16970	16970	16970	16970	0
289	20240521	153100	423367860	16970	16970	16970	16970	0
290	20240521	153000	423367860	16970	16970	16970	16970	1020
291	20240521	152900	406058460	16970	16970	16970	16970	0
292	20240521	152800	406058460	16970	16970	16970	16970	0
293	20240521	152700	406058460	16970	16970	16970	16970	0
294	20240521	152600	406058460	16970	16970	16970	16970	0
295	20240521	152500	406058460	16970	16970	16970	16970	0
296	20240521	152400	406058460	16970	16970	16970	16970	0
297	20240521	152300	406058460	16970	16970	16970	16970	0
298	20240521	152200	406058460	16970	16970	16970	16970	0
299	20240521	152100	406058460	16970	16970	16970	16970	0
300	20240521	152000	406058460	16970	16970	16970	16970	0
301	20240521	151900	406058460	16970	16970	16970	16970	0
302	20240521	151800	406058460	16970	16970	16970	16970	0
303	20240521	151700	406058460	16970	16970	16970	16970	0
304	20240521	151600	406058460	16970	16970	16970	16970	0
305	20240521	151500	406058460	16970	16930	16970	16900	271
306	20240521	151400	401474030	16930	16880	16930	16880	256
307	20240521	151300	397149650	16890	16890	16890	16890	9
308	20240521	151200	396997640	16890	16890	16890	16880	67
309	20240521	151100	395866510	16900	16900	16900	16900	0
310	20240521	151000	395866510	16900	16880	16930	16880	106
311	20240521	150900	394075100	16900	16910	16910	16880	531
312	20240521	150800	385107900	16920	16920	16920	16920	0
313	20240521	150700	385107900	16920	16920	16920	16920	0
314	20240521	150600	385107900	16920	16920	16920	16920	1
315	20240521	150500	385090980	16930	16910	16940	16910	4
316	20240521	150400	385023270	16940	16910	16940	16910	104
317	20240521	150300	383264570	16940	16910	16940	16900	3
318	20240521	150200	383213820	16900	16910	16940	16900	449
319	20240521	150100	375622670	16910	16910	16910	16910	211
320	20240521	150000	372054660	16920	16920	16920	16920	0
321	20240521	145900	372054660	16920	16920	16920	16920	0
322	20240521	145800	372054660	16920	16920	16920	16910	162
323	20240521	145700	369315190	16910	16910	16910	16910	0
324	20240521	145600	369315190	16910	16910	16910	16910	3
325	20240521	145500	369264460	16910	16910	16910	16910	5
326	20240521	145400	369179910	16890	16910	16910	16890	136
327	20240521	145300	366881400	16920	16910	16920	16910	3
328	20240521	145200	366830650	16940	16920	16940	16890	620
329	20240521	145100	356352830	16940	16940	16940	16940	0
330	20240521	145000	356352830	16940	16940	16940	16940	0
331	20240521	144900	356352830	16940	16930	16940	16930	38
332	20240521	144800	355709480	16940	16940	16940	16940	0
333	20240521	144700	355709480	16940	16930	16940	16930	533
334	20240521	144600	346685460	16940	16940	16940	16940	0
335	20240521	144500	346685460	16940	16930	16940	16930	64
336	20240521	144400	345601930	16930	16930	16930	16930	0
337	20240521	144300	345601930	16930	16920	16930	16920	23
338	20240521	144200	345212760	16930	16930	16930	16930	84
339	20240521	144100	343790640	16940	16940	16940	16940	0
340	20240521	144000	343790640	16940	16940	16940	16940	0
341	20240521	143900	343790640	16940	16940	16940	16940	0
342	20240521	143800	343790640	16940	16940	16940	16940	1
343	20240521	143700	343773700	16930	16930	16930	16930	17
344	20240521	143600	343485890	16930	16910	16930	16910	2
345	20240521	143500	343452050	16930	16930	16930	16930	2
346	20240521	143400	343418190	16930	16930	16930	16930	1
347	20240521	143300	343401260	16900	16900	16900	16900	0
348	20240521	143200	343401260	16900	16900	16900	16900	0
349	20240521	143100	343401260	16900	16900	16900	16900	0
350	20240521	143000	343401260	16900	16900	16900	16900	0
351	20240521	142900	343401260	16900	16910	16910	16900	277
352	20240521	142800	338717860	16910	16910	16910	16910	50
353	20240521	142700	337872360	16910	16930	16930	16910	62
354	20240521	142600	336823620	16930	16930	16930	16930	0
355	20240521	142500	336823620	16930	16930	16930	16930	0
356	20240521	142400	336823620	16930	16930	16930	16930	6
357	20240521	142300	336722040	16940	16940	16940	16940	0
358	20240521	142200	336722040	16940	16940	16940	16940	0
359	20240521	142100	336722040	16940	16940	16940	16940	0
360	20240521	142000	336722040	16940	16940	16940	16940	0
361	20240521	141900	336722040	16940	16940	16940	16940	0
362	20240521	141800	336722040	16940	16930	16940	16930	4
363	20240521	141700	336654300	16940	16900	16940	16900	82
364	20240521	141600	335267670	16900	16900	16900	16900	2
365	20240521	141500	335233870	16900	16900	16900	16900	1
366	20240521	141400	335216970	16900	16900	16900	16900	0
367	20240521	141300	335216970	16900	16900	16900	16900	3
368	20240521	141200	335166270	16900	16900	16900	16900	9
369	20240521	141100	335014170	16910	16910	16910	16910	4
370	20240521	141000	334946530	16910	16910	16910	16910	1
371	20240521	140900	334929620	16890	16890	16890	16890	10
372	20240521	140800	334760720	16900	16900	16900	16900	0
373	20240521	140700	334760720	16900	16900	16900	16900	101
374	20240521	140600	333053820	16880	16890	16890	16880	311
375	20240521	140500	327803000	16900	16940	16940	16900	124
376	20240521	140400	325706660	16940	16970	16970	16940	445
377	20240521	140300	318163110	16980	16980	16980	16980	0
378	20240521	140200	318163110	16980	16980	16980	16980	4
379	20240521	140100	318095190	16980	16980	16980	16980	0
380	20240521	140000	318095190	16980	16980	16980	16980	21
381	20240521	135900	317738610	16990	16990	16990	16990	59
382	20240521	135800	316736200	16990	16990	16990	16990	0
383	20240521	135700	316736200	16990	16990	16990	16990	10
384	20240521	135600	316566300	16980	16990	16990	16980	62
385	20240521	135500	315513040	16990	16990	16990	16990	0
386	20240521	135400	315513040	16990	16990	16990	16990	0
387	20240521	135300	315513040	16990	16990	16990	16990	0
388	20240521	135200	315513040	16990	16990	16990	16990	3
389	20240521	135100	315462070	16990	16990	16990	16990	10
390	20240521	135000	315292170	16990	16990	16990	16990	0
391	20240521	134900	315292170	16990	16990	16990	16990	0
392	20240521	134800	315292170	16990	16990	16990	16990	0
393	20240521	134700	315292170	16990	16990	16990	16990	0
394	20240521	134600	315292170	16990	16990	16990	16990	0
395	20240521	134500	315292170	16990	16990	16990	16990	0
396	20240521	134400	315292170	16990	16990	16990	16990	5
397	20240521	134300	315207220	16990	16990	16990	16990	0
398	20240521	134200	315207220	16990	16990	16990	16990	8
399	20240521	134100	315071300	16990	16990	16990	16990	0
400	20240521	134000	315071300	16990	16990	16990	16990	1
401	20240521	133900	315054310	17000	16990	17000	16990	4
402	20240521	133800	314986320	16990	16990	16990	16990	0
403	20240521	133700	314986320	16990	16990	16990	16990	0
404	20240521	133600	314986320	16990	16990	16990	16990	0
405	20240521	133500	314986320	16990	16990	16990	16990	1
406	20240521	133400	314969330	17000	17000	17000	17000	65
407	20240521	133300	313864330	16990	16980	16990	16980	2
408	20240521	133200	313830360	16990	16990	16990	16990	0
409	20240521	133100	313830360	16990	16980	16990	16980	10
410	20240521	133000	313660470	16990	16980	16990	16980	5
411	20240521	132900	313575530	16970	16960	16970	16960	223
412	20240521	132800	309792390	16980	17020	17020	16980	541
413	20240521	132700	300596770	17020	17020	17100	17020	11
414	20240521	132600	300409210	17020	16980	17100	16980	8
415	20240521	132500	300272990	16990	17000	17100	16990	46
416	20240521	132400	299487090	17000	17020	17100	16980	172
417	20240521	132300	296556940	17000	17050	17100	16980	316
418	20240521	132200	291174770	17050	16980	17100	16980	662
419	20240521	132100	279893560	16960	16960	16960	16960	3
420	20240521	132000	279842680	17000	16960	17000	16960	6
421	20240521	131900	279740730	17000	17000	17000	17000	0
422	20240521	131800	279740730	17000	16960	17000	16960	11
423	20240521	131700	279553790	16960	16960	16960	16960	0
424	20240521	131600	279553790	16960	16960	16960	16960	0
425	20240521	131500	279553790	16960	16950	17000	16950	383
426	20240521	131400	273054340	16970	16970	17000	16950	252
427	20240521	131300	268777490	16970	16970	16970	16970	1
428	20240521	131200	268760520	17000	17000	17000	17000	100
429	20240521	131100	267060520	17000	16970	17000	16970	127
430	20240521	131000	264903780	16950	16910	16990	16910	397
431	20240521	130900	258162330	16910	16910	16910	16910	1
432	20240521	130800	258145420	16920	16910	16920	16910	146
433	20240521	130700	255675110	16920	16910	16920	16910	2
434	20240521	130600	255641280	16890	16890	16890	16890	0
435	20240521	130500	255641280	16890	16900	16900	16890	181
436	20240521	130400	252583940	16890	16890	16890	16890	0
437	20240521	130300	252583940	16890	16890	16890	16890	0
438	20240521	130200	252583940	16890	16890	16890	16890	159
439	20240521	130100	249898430	16900	16900	16900	16900	84
440	20240521	130000	248478830	16900	16910	16910	16900	145
441	20240521	125900	246028320	16910	16920	16920	16910	251
442	20240521	125800	241783900	16920	16930	16930	16920	5
443	20240521	125700	241699290	16930	16950	16950	16930	69
444	20240521	125600	240530260	16970	16970	16970	16970	0
445	20240521	125500	240530260	16970	16970	16970	16970	0
446	20240521	125400	240530260	16970	16970	16970	16970	0
447	20240521	125300	240530260	16970	16970	16970	16970	0
448	20240521	125200	240530260	16970	16970	16970	16970	30
449	20240521	125100	240021160	16980	16980	16980	16980	0
450	20240521	125000	240021160	16980	16980	16980	16980	0
451	20240521	124900	240021160	16980	16980	16980	16980	0
452	20240521	124800	240021160	16980	16980	16980	16980	0
453	20240521	124700	240021160	16980	16980	16980	16980	0
454	20240521	124600	240021160	16980	16980	16980	16980	0
455	20240521	124500	240021160	16980	16980	16980	16980	0
456	20240521	124400	240021160	16980	16980	16980	16980	0
457	20240521	124300	240021160	16980	16980	16980	16980	0
458	20240521	124200	240021160	16980	16980	16980	16980	0
459	20240521	124100	240021160	16980	16970	16980	16970	1015
460	20240521	124000	222787380	16970	16970	16970	16970	0
461	20240521	123900	222787380	16970	16970	16970	16970	15
462	20240521	123800	222532830	16950	16950	16950	16950	1
463	20240521	123700	222515880	16950	16950	16950	16950	1
464	20240521	123600	222498930	16970	16970	16970	16970	0
465	20240521	123500	222498930	16970	16950	16970	16950	5
466	20240521	123400	222414100	16930	16930	16930	16930	0
467	20240521	123300	222414100	16930	16930	16930	16930	0
468	20240521	123200	222414100	16930	16940	16940	16930	80
469	20240521	123100	221059650	16960	16960	16960	16960	0
470	20240521	123000	221059650	16960	16960	16960	16960	0
471	20240521	122900	221059650	16960	16960	16960	16960	0
472	20240521	122800	221059650	16960	16960	16960	16960	0
473	20240521	122700	221059650	16960	16960	16960	16960	0
474	20240521	122600	221059650	16960	16950	16960	16950	15
475	20240521	122500	220805280	16950	16950	16950	16950	1
476	20240521	122400	220788330	16950	16950	16950	16950	0
477	20240521	122300	220788330	16950	16940	16950	16940	25
478	20240521	122200	220364610	16930	16930	16930	16930	0
479	20240521	122100	220364610	16930	16930	16930	16930	1
480	20240521	122000	220347680	16940	16940	16940	16940	0
481	20240521	121900	220347680	16940	16940	16940	16940	0
482	20240521	121800	220347680	16940	16940	16940	16940	0
483	20240521	121700	220347680	16940	16940	16940	16940	0
484	20240521	121600	220347680	16940	16940	16940	16940	0
485	20240521	121500	220347680	16940	16900	16940	16890	579
486	20240521	121400	210545800	16900	16900	16900	16900	0
487	20240521	121300	210545800	16900	16910	16910	16900	62
488	20240521	121200	209497610	16920	16930	16930	16920	131
489	20240521	121100	207281080	16930	16930	16930	16930	0
490	20240521	121000	207281080	16930	16930	16930	16930	0
491	20240521	120900	207281080	16930	16930	16930	16930	0
492	20240521	120800	207281080	16930	16930	16930	16930	0
493	20240521	120700	207281080	16930	16930	16930	16930	0
494	20240521	120600	207281080	16930	16930	16930	16930	30
495	20240521	120500	206773180	16940	16940	16940	16940	199
496	20240521	120400	203402120	16950	16950	16950	16950	113
497	20240521	120300	201486770	16940	16940	16940	16940	15
498	20240521	120200	201232670	16940	16940	16940	16940	1
499	20240521	120100	201215730	16940	16940	16940	16940	13
500	20240521	120000	200995510	16940	16940	16940	16940	0
501	20240521	115900	200995510	16940	16940	16940	16940	12
502	20240521	115800	200792230	16940	16940	16940	16940	0
503	20240521	115700	200792230	16940	16940	16940	16940	0
504	20240521	115600	200792230	16940	16940	16940	16940	0
505	20240521	115500	200792230	16940	16940	16940	16940	18
506	20240521	115400	200487310	16950	16950	16950	16950	0
507	20240521	115300	200487310	16950	16950	16950	16950	0
508	20240521	115200	200487310	16950	16950	16950	16950	0
509	20240521	115100	200487310	16950	16950	16950	16950	0
510	20240521	115000	200487310	16950	16950	16950	16950	0
511	20240521	114900	200487310	16950	16950	16950	16950	25
512	20240521	114800	200063560	16950	16920	16950	16920	129
513	20240521	114700	197878330	16940	16940	16940	16940	2
514	20240521	114600	197844450	16920	16920	16920	16920	0
515	20240521	114500	197844450	16920	16920	16920	16920	0
516	20240521	114400	197844450	16920	16890	16920	16890	31
517	20240521	114300	197320220	16890	16890	16900	16890	6
518	20240521	114200	197218870	16870	16900	16900	16870	1055
519	20240521	114100	179400120	16900	16920	16920	16900	13
520	20240521	114000	179180400	16920	16920	16920	16920	1
521	20240521	113900	179163480	16980	16920	16980	16920	10
522	20240521	113800	178993740	16900	16900	16900	16900	0
523	20240521	113700	178993740	16900	16910	16910	16900	50
524	20240521	113600	178148710	16930	16930	16930	16930	100
525	20240521	113500	176455710	16900	16900	16900	16900	0
526	20240521	113400	176455710	16900	16900	16900	16900	0
527	20240521	113300	176455710	16900	16900	16900	16900	0
528	20240521	113200	176455710	16900	16940	16940	16900	75
529	20240521	113100	175186840	16950	16970	16970	16950	294
530	20240521	113000	170203520	16970	16970	16970	16970	1
531	20240521	112900	170186550	16980	16980	16980	16980	0
532	20240521	112800	170186550	16980	16980	16980	16980	0
533	20240521	112700	170186550	16980	16980	16980	16980	0
534	20240521	112600	170186550	16980	16980	16980	16980	0
535	20240521	112500	170186550	16980	16980	16980	16980	76
536	20240521	112400	168896070	16990	16990	16990	16990	1
537	20240521	112300	168879080	17000	17000	17000	17000	0
538	20240521	112200	168879080	17000	16990	17000	16990	6
539	20240521	112100	168777120	16980	16980	16980	16980	0
540	20240521	112000	168777120	16980	16980	16980	16980	0
541	20240521	111900	168777120	16980	16980	16980	16980	0
542	20240521	111800	168777120	16980	16980	16980	16980	0
543	20240521	111700	168777120	16980	16980	16980	16980	0
544	20240521	111600	168777120	16980	16980	16980	16980	0
545	20240521	111500	168777120	16980	16980	16980	16980	0
546	20240521	111400	168777120	16980	16980	16980	16980	0
547	20240521	111300	168777120	16980	16980	16980	16980	0
548	20240521	111200	168777120	16980	16980	16980	16980	0
549	20240521	111100	168777120	16980	16980	16980	16980	1
550	20240521	111000	168760140	16980	16970	16980	16970	588
551	20240521	110900	158775910	16970	16970	16970	16970	0
552	20240521	110800	158775910	16970	16970	16970	16970	0
553	20240521	110700	158775910	16970	16980	16980	16970	63
554	20240521	110600	157706460	16980	16980	16980	16980	352
555	20240521	110500	151729500	16970	16970	16970	16970	0
556	20240521	110400	151729500	16970	16970	16970	16970	0
557	20240521	110300	151729500	16970	16970	16970	16970	0
558	20240521	110200	151729500	16970	16970	16970	16970	0
559	20240521	110100	151729500	16970	16970	16970	16970	71
560	20240521	110000	150524630	16980	16980	16980	16980	0
561	20240521	105900	150524630	16980	16980	16980	16980	0
562	20240521	105800	150524630	16980	16970	16980	16970	10
563	20240521	105700	150354840	16950	16950	16950	16950	83
564	20240521	105600	148947990	16950	16960	16960	16950	6
565	20240521	105500	148846280	16960	16960	16960	16960	116
566	20240521	105400	146878920	16970	16970	16970	16970	0
567	20240521	105300	146878920	16970	16970	16970	16970	5
568	20240521	105200	146794070	16970	16970	16970	16970	0
569	20240521	105100	146794070	16970	16970	16970	16970	0
570	20240521	105000	146794070	16970	16970	16970	16970	2
571	20240521	104900	146760130	16970	16970	16970	16970	0
572	20240521	104800	146760130	16970	16970	16970	16970	0
573	20240521	104700	146760130	16970	16970	16970	16970	0
574	20240521	104600	146760130	16970	16970	16970	16970	0
575	20240521	104500	146760130	16970	16970	16970	16970	0
576	20240521	104400	146760130	16970	16970	16970	16970	94
577	20240521	104300	145164950	16970	16970	16970	16970	0
578	20240521	104200	145164950	16970	16970	16970	16970	20
579	20240521	104100	144825550	16950	16950	16950	16950	0
580	20240521	104000	144825550	16950	16960	16960	16950	8
581	20240521	103900	144689920	16950	16950	16950	16950	0
582	20240521	103800	144689920	16950	16950	16950	16950	3
583	20240521	103700	144639070	16960	16960	16960	16960	0
584	20240521	103600	144639070	16960	16970	16980	16960	19
585	20240521	103500	144316640	16950	16950	16950	16950	0
586	20240521	103400	144316640	16950	16950	16950	16950	0
587	20240521	103300	144316640	16950	16950	16950	16950	0
588	20240521	103200	144316640	16950	16990	16990	16950	634
589	20240521	103100	133560480	16990	16990	16990	16990	0
590	20240521	103000	133560480	16990	16990	16990	16990	0
591	20240521	102900	133560480	16990	16990	16990	16990	10
592	20240521	102800	133390580	16990	16990	16990	16990	0
593	20240521	102700	133390580	16990	16990	16990	16990	0
594	20240521	102600	133390580	16990	16990	16990	16990	0
595	20240521	102500	133390580	16990	16990	16990	16990	0
596	20240521	102400	133390580	16990	16980	16990	16980	3
597	20240521	102300	133339620	16990	16990	16990	16990	0
598	20240521	102200	133339620	16990	17020	17020	16990	203
599	20240521	102100	129887900	16990	16980	16990	16980	129
600	20240521	102000	127696210	16990	16980	16990	16980	5
601	20240521	101900	127611270	16990	16980	16990	16970	348
602	20240521	101800	121698800	16970	16950	16970	16950	14
603	20240521	101700	121461480	16970	16970	16970	16970	0
604	20240521	101600	121461480	16970	16970	16970	16970	2
605	20240521	101500	121427540	16980	16980	16980	16980	0
606	20240521	101400	121427540	16980	16980	16980	16980	0
607	20240521	101300	121427540	16980	16950	16980	16950	419
608	20240521	101200	114313170	16950	16950	16950	16950	0
609	20240521	101100	114313170	16950	16970	16970	16950	13
610	20240521	101000	114092780	16970	16990	16990	16970	167
611	20240521	100900	111258450	16990	16990	16990	16990	0
612	20240521	100800	111258450	16990	16990	16990	16990	83
613	20240521	100700	109848280	16990	16990	16990	16980	7
614	20240521	100600	109729390	17040	16950	17050	16950	139
615	20240521	100500	107360770	16950	16930	17110	16920	442
616	20240521	100400	99820070	16940	17020	17100	16920	202
617	20240521	100300	96383330	16930	16920	16930	16920	2
618	20240521	100200	96349480	16920	16900	17020	16890	541
619	20240521	100100	87199550	16900	16950	16950	16900	156
620	20240521	100000	84560390	16940	16940	16940	16940	0
621	20240521	095900	84560390	16940	16940	16940	16940	14
622	20240521	095800	84323230	16940	16930	16940	16930	149
623	20240521	095700	81799200	16910	16900	16910	16900	31
624	20240521	095600	81275290	16900	16900	16900	16900	0
625	20240521	095500	81275290	16900	16940	16940	16900	750
626	20240521	095400	68597070	16940	16940	16940	16940	5
627	20240521	095300	68512370	16940	16940	16940	16940	1
628	20240521	095200	68495430	16940	16940	16940	16940	0
629	20240521	095100	68495430	16940	16940	16940	16940	1
630	20240521	095000	68478490	16940	16940	16940	16940	1
631	20240521	094900	68461550	16940	16940	16960	16940	45
632	20240521	094800	67699170	16960	16930	16960	16930	5
633	20240521	094700	67614400	16960	16960	16960	16960	0
634	20240521	094600	67614400	16960	16960	16960	16960	0
635	20240521	094500	67614400	16960	16920	16960	16920	315
636	20240521	094400	62282370	16920	16920	16920	16920	0
637	20240521	094300	62282370	16920	16920	16920	16920	12
638	20240521	094200	62079330	16900	16910	16910	16900	685
639	20240521	094100	50502030	16900	16900	16900	16900	0
640	20240521	094000	50502030	16900	16900	16900	16900	10
641	20240521	093900	50333030	16900	16910	16910	16900	12
642	20240521	093800	50130200	16900	16910	16910	16900	101
643	20240521	093700	48422700	16900	16900	16900	16900	124
644	20240521	093600	46327100	16910	16910	16910	16910	30
645	20240521	093500	45819800	16900	16910	16910	16900	58
646	20240521	093400	44839430	16910	16910	16910	16910	0
647	20240521	093300	44839430	16910	16910	16910	16910	0
648	20240521	093200	44839430	16910	16910	16910	16910	117
649	20240521	093100	42860960	16920	16920	16920	16920	0
650	20240521	093000	42860960	16920	16920	16920	16920	3
651	20240521	092900	42810200	16930	16930	16930	16930	9
652	20240521	092800	42657830	16930	16950	16950	16930	26
653	20240521	092700	42217630	16960	16960	16960	16960	15
654	20240521	092600	41963230	16960	16930	16960	16930	11
655	20240521	092500	41776710	16940	16930	16940	16930	20
656	20240521	092400	41437920	16930	16930	16930	16930	0
657	20240521	092300	41437920	16930	16920	16930	16920	20
658	20240521	092200	41099340	16950	16950	16950	16950	100
659	20240521	092100	39404340	16970	16970	16970	16970	10
660	20240521	092000	39234640	16970	16970	16970	16970	20
661	20240521	091900	38895240	17000	17000	17000	17000	0
662	20240521	091800	38895240	17000	17000	17000	17000	0
663	20240521	091700	38895240	17000	17000	17000	17000	0
664	20240521	091600	38895240	17000	17000	17000	17000	0
665	20240521	091500	38895240	17000	17000	17000	17000	0
666	20240521	091400	38895240	17000	17000	17000	17000	50
667	20240521	091300	38045240	16990	16900	16990	16870	599
668	20240521	091200	27925190	16990	16900	16990	16890	40
669	20240521	091100	27248610	16890	16920	16920	16890	72
670	20240521	091000	26032090	16930	16970	16970	16930	6
671	20240521	090900	25930430	16980	16990	16990	16980	14
672	20240521	090800	25692630	17000	17000	17000	17000	23
673	20240521	090700	25301630	17000	17000	17000	17000	50
674	20240521	090600	24451630	17110	17110	17110	17110	20
675	20240521	090500	24109430	17110	17100	17110	17100	20
676	20240521	090400	23767420	16990	16990	16990	16990	250
677	20240521	090300	19519920	17110	17100	17110	16900	502
678	20240521	090200	10932030	17110	17110	17110	17110	101
679	20240521	090100	9203920	17150	17160	17180	17150	11
680	20240521	090000	9015080	17180	16850	17180	16850	535