KissMeData/052400/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	193000	174702030	17380	17380	17380	17380	242
3	20240516	192900	174702030	17380	17380	17380	17380	0
4	20240516	192800	174702030	17380	17380	17380	17380	0
5	20240516	192700	174702030	17380	17380	17380	17380	0
6	20240516	192600	174702030	17380	17380	17380	17380	0
7	20240516	192500	174702030	17380	17380	17380	17380	0
8	20240516	192400	174702030	17380	17380	17380	17380	0
9	20240516	192300	174702030	17380	17380	17380	17380	0
10	20240516	192200	174702030	17380	17380	17380	17380	0
11	20240516	192100	174702030	17380	17380	17380	17380	0
12	20240516	192000	174702030	17380	17380	17380	17380	0
13	20240516	191900	174702030	17380	17380	17380	17380	0
14	20240516	191800	174702030	17380	17380	17380	17380	0
15	20240516	191700	174702030	17380	17380	17380	17380	0
16	20240516	191600	174702030	17380	17380	17380	17380	0
17	20240516	191500	174702030	17380	17380	17380	17380	0
18	20240516	191400	174702030	17380	17380	17380	17380	0
19	20240516	191300	174702030	17380	17380	17380	17380	0
20	20240516	191200	174702030	17380	17380	17380	17380	0
21	20240516	191100	174702030	17380	17380	17380	17380	0
22	20240516	191000	174702030	17380	17380	17380	17380	0
23	20240516	190900	174702030	17380	17380	17380	17380	0
24	20240516	190800	174702030	17380	17380	17380	17380	0
25	20240516	190700	174702030	17380	17380	17380	17380	0
26	20240516	190600	174702030	17380	17380	17380	17380	0
27	20240516	190500	174702030	17380	17380	17380	17380	0
28	20240516	190400	174702030	17380	17380	17380	17380	0
29	20240516	190300	174702030	17380	17380	17380	17380	0
30	20240516	190200	174702030	17380	17380	17380	17380	0
31	20240516	190100	174702030	17380	17380	17380	17380	0
32	20240516	190000	174702030	17380	17380	17380	17380	242
33	20240516	185900	174702030	17380	17380	17380	17380	0
34	20240516	185800	174702030	17380	17380	17380	17380	0
35	20240516	185700	174702030	17380	17380	17380	17380	0
36	20240516	185600	174702030	17380	17380	17380	17380	0
37	20240516	185500	174702030	17380	17380	17380	17380	0
38	20240516	185400	174702030	17380	17380	17380	17380	0
39	20240516	185300	174702030	17380	17380	17380	17380	0
40	20240516	185200	174702030	17380	17380	17380	17380	0
41	20240516	185100	174702030	17380	17380	17380	17380	0
42	20240516	185000	174702030	17380	17380	17380	17380	0
43	20240516	184900	174702030	17380	17380	17380	17380	0
44	20240516	184800	174702030	17380	17380	17380	17380	0
45	20240516	184700	174702030	17380	17380	17380	17380	0
46	20240516	184600	174702030	17380	17380	17380	17380	0
47	20240516	184500	174702030	17380	17380	17380	17380	0
48	20240516	184400	174702030	17380	17380	17380	17380	0
49	20240516	184300	174702030	17380	17380	17380	17380	0
50	20240516	184200	174702030	17380	17380	17380	17380	0
51	20240516	184100	174702030	17380	17380	17380	17380	0
52	20240516	184000	174702030	17380	17380	17380	17380	0
53	20240516	183900	174702030	17380	17380	17380	17380	0
54	20240516	183800	174702030	17380	17380	17380	17380	0
55	20240516	183700	174702030	17380	17380	17380	17380	0
56	20240516	183600	174702030	17380	17380	17380	17380	0
57	20240516	183500	174702030	17380	17380	17380	17380	0
58	20240516	183400	174702030	17380	17380	17380	17380	0
59	20240516	183300	174702030	17380	17380	17380	17380	0
60	20240516	183200	174702030	17380	17380	17380	17380	0
61	20240516	183100	174702030	17380	17380	17380	17380	0
62	20240516	183000	174702030	17380	17380	17380	17380	242
63	20240516	182900	174702030	17380	17380	17380	17380	0
64	20240516	182800	174702030	17380	17380	17380	17380	0
65	20240516	182700	174702030	17380	17380	17380	17380	0
66	20240516	182600	174702030	17380	17380	17380	17380	0
67	20240516	182500	174702030	17380	17380	17380	17380	0
68	20240516	182400	174702030	17380	17380	17380	17380	0
69	20240516	182300	174702030	17380	17380	17380	17380	0
70	20240516	182200	174702030	17380	17380	17380	17380	0
71	20240516	182100	174702030	17380	17380	17380	17380	0
72	20240516	182000	174702030	17380	17380	17380	17380	0
73	20240516	181900	174702030	17380	17380	17380	17380	0
74	20240516	181800	174702030	17380	17380	17380	17380	0
75	20240516	181700	174702030	17380	17380	17380	17380	0
76	20240516	181600	174702030	17380	17380	17380	17380	0
77	20240516	181500	174702030	17380	17380	17380	17380	0
78	20240516	181400	174702030	17380	17380	17380	17380	0
79	20240516	181300	174702030	17380	17380	17380	17380	0
80	20240516	181200	174702030	17380	17380	17380	17380	0
81	20240516	181100	174702030	17380	17380	17380	17380	0
82	20240516	181000	174702030	17380	17380	17380	17380	0
83	20240516	180900	174702030	17380	17380	17380	17380	0
84	20240516	180800	174702030	17380	17380	17380	17380	0
85	20240516	180700	174702030	17380	17380	17380	17380	0
86	20240516	180600	174702030	17380	17380	17380	17380	0
87	20240516	180500	174702030	17380	17380	17380	17380	0
88	20240516	180400	174702030	17380	17380	17380	17380	0
89	20240516	180300	174702030	17380	17380	17380	17380	0
90	20240516	180200	174702030	17380	17380	17380	17380	0
91	20240516	180100	174702030	17380	17380	17380	17380	0
92	20240516	180000	174702030	17380	17380	17380	17380	242
93	20240516	175900	174702030	17380	17380	17380	17380	0
94	20240516	175800	174702030	17380	17380	17380	17380	0
95	20240516	175700	174702030	17380	17380	17380	17380	0
96	20240516	175600	174702030	17380	17380	17380	17380	0
97	20240516	175500	174702030	17380	17380	17380	17380	0
98	20240516	175400	174702030	17380	17380	17380	17380	0
99	20240516	175300	174702030	17380	17380	17380	17380	0
100	20240516	175200	174702030	17380	17380	17380	17380	0
101	20240516	175100	174702030	17380	17380	17380	17380	0
102	20240516	175000	174702030	17380	17380	17380	17380	0
103	20240516	174900	174702030	17380	17380	17380	17380	0
104	20240516	174800	174702030	17380	17380	17380	17380	0
105	20240516	174700	174702030	17380	17380	17380	17380	0
106	20240516	174600	174702030	17380	17380	17380	17380	0
107	20240516	174500	174702030	17380	17380	17380	17380	0
108	20240516	174400	174702030	17380	17380	17380	17380	0
109	20240516	174300	174702030	17380	17380	17380	17380	0
110	20240516	174200	174702030	17380	17380	17380	17380	0
111	20240516	174100	174702030	17380	17380	17380	17380	0
112	20240516	174000	174702030	17380	17380	17380	17380	0
113	20240516	173900	174702030	17380	17380	17380	17380	0
114	20240516	173800	174702030	17380	17380	17380	17380	0
115	20240516	173700	174702030	17380	17380	17380	17380	0
116	20240516	173600	174702030	17380	17380	17380	17380	0
117	20240516	173500	174702030	17380	17380	17380	17380	0
118	20240516	173400	174702030	17380	17380	17380	17380	0
119	20240516	173300	174702030	17380	17380	17380	17380	0
120	20240516	173200	174702030	17380	17380	17380	17380	0
121	20240516	173100	174702030	17380	17380	17380	17380	0
122	20240516	173000	174702030	17380	17380	17380	17380	242
123	20240516	172900	174702030	17380	17380	17380	17380	0
124	20240516	172800	174702030	17380	17380	17380	17380	0
125	20240516	172700	174702030	17380	17380	17380	17380	0
126	20240516	172600	174702030	17380	17380	17380	17380	0
127	20240516	172500	174702030	17380	17380	17380	17380	0
128	20240516	172400	174702030	17380	17380	17380	17380	0
129	20240516	172300	174702030	17380	17380	17380	17380	0
130	20240516	172200	174702030	17380	17380	17380	17380	0
131	20240516	172100	174702030	17380	17380	17380	17380	0
132	20240516	172000	174702030	17380	17380	17380	17380	0
133	20240516	171900	174702030	17380	17380	17380	17380	0
134	20240516	171800	174702030	17380	17380	17380	17380	0
135	20240516	171700	174702030	17380	17380	17380	17380	0
136	20240516	171600	174702030	17380	17380	17380	17380	0
137	20240516	171500	174702030	17380	17380	17380	17380	0
138	20240516	171400	174702030	17380	17380	17380	17380	0
139	20240516	171300	174702030	17380	17380	17380	17380	0
140	20240516	171200	174702030	17380	17380	17380	17380	0
141	20240516	171100	174702030	17380	17380	17380	17380	0
142	20240516	171000	174702030	17380	17380	17380	17380	0
143	20240516	170900	174702030	17380	17380	17380	17380	0
144	20240516	170800	174702030	17380	17380	17380	17380	0
145	20240516	170700	174702030	17380	17380	17380	17380	0
146	20240516	170600	174702030	17380	17380	17380	17380	0
147	20240516	170500	174702030	17380	17380	17380	17380	0
148	20240516	170400	174702030	17380	17380	17380	17380	0
149	20240516	170300	174702030	17380	17380	17380	17380	0
150	20240516	170200	174702030	17380	17380	17380	17380	0
151	20240516	170100	174702030	17380	17380	17380	17380	0
152	20240516	170000	174702030	17380	17380	17380	17380	242
153	20240516	165900	174702030	17380	17380	17380	17380	0
154	20240516	165800	174702030	17380	17380	17380	17380	0
155	20240516	165700	174702030	17380	17380	17380	17380	0
156	20240516	165600	174702030	17380	17380	17380	17380	0
157	20240516	165500	174702030	17380	17380	17380	17380	0
158	20240516	165400	174702030	17380	17380	17380	17380	0
159	20240516	165300	174702030	17380	17380	17380	17380	0
160	20240516	165200	174702030	17380	17380	17380	17380	0
161	20240516	165100	174702030	17380	17380	17380	17380	0
162	20240516	165000	174702030	17380	17380	17380	17380	0
163	20240516	164900	174702030	17380	17380	17380	17380	0
164	20240516	164800	174702030	17380	17380	17380	17380	0
165	20240516	164700	174702030	17380	17380	17380	17380	0
166	20240516	164600	174702030	17380	17380	17380	17380	0
167	20240516	164500	174702030	17380	17380	17380	17380	0
168	20240516	164400	174702030	17380	17380	17380	17380	0
169	20240516	164300	174702030	17380	17380	17380	17380	0
170	20240516	164200	174702030	17380	17380	17380	17380	0
171	20240516	164100	174702030	17380	17380	17380	17380	0
172	20240516	164000	174702030	17380	17380	17380	17380	0
173	20240516	163900	174702030	17380	17380	17380	17380	0
174	20240516	163800	174702030	17380	17380	17380	17380	0
175	20240516	163700	174702030	17380	17380	17380	17380	0
176	20240516	163600	174702030	17380	17380	17380	17380	0
177	20240516	163500	174702030	17380	17380	17380	17380	0
178	20240516	163400	174702030	17380	17380	17380	17380	0
179	20240516	163300	174702030	17380	17380	17380	17380	0
180	20240516	163200	174702030	17380	17380	17380	17380	0
181	20240516	163100	174702030	17380	17380	17380	17380	0
182	20240516	163000	174702030	17380	17380	17380	17380	242
183	20240516	162900	174702030	17380	17380	17380	17380	0
184	20240516	162800	174702030	17380	17380	17380	17380	0
185	20240516	162700	174702030	17380	17380	17380	17380	0
186	20240516	162600	174702030	17380	17380	17380	17380	0
187	20240516	162500	174702030	17380	17380	17380	17380	0
188	20240516	162400	174702030	17380	17380	17380	17380	0
189	20240516	162300	174702030	17380	17380	17380	17380	0
190	20240516	162200	174702030	17380	17380	17380	17380	0
191	20240516	162100	174702030	17380	17380	17380	17380	0
192	20240516	162000	174702030	17380	17380	17380	17380	0
193	20240516	161900	174702030	17380	17380	17380	17380	0
194	20240516	161800	174702030	17380	17380	17380	17380	0
195	20240516	161700	174702030	17380	17380	17380	17380	0
196	20240516	161600	174702030	17380	17380	17380	17380	0
197	20240516	161500	174702030	17380	17380	17380	17380	0
198	20240516	161400	174702030	17380	17380	17380	17380	0
199	20240516	161300	174702030	17380	17380	17380	17380	0
200	20240516	161200	174702030	17380	17380	17380	17380	0
201	20240516	161100	174702030	17380	17380	17380	17380	0
202	20240516	161000	174702030	17380	17380	17380	17380	0
203	20240516	160900	174702030	17380	17380	17380	17380	0
204	20240516	160800	174702030	17380	17380	17380	17380	0
205	20240516	160700	174702030	17380	17380	17380	17380	0
206	20240516	160600	174702030	17380	17380	17380	17380	0
207	20240516	160500	174702030	17380	17380	17380	17380	0
208	20240516	160400	174702030	17380	17380	17380	17380	0
209	20240516	160300	174702030	17380	17380	17380	17380	0
210	20240516	160200	174702030	17380	17380	17380	17380	0
211	20240516	160100	174702030	17380	17380	17380	17380	0
212	20240516	160000	174702030	17380	17380	17380	17380	242
213	20240516	155900	174702030	17380	17380	17380	17380	0
214	20240516	155800	174702030	17380	17380	17380	17380	0
215	20240516	155700	174702030	17380	17380	17380	17380	0
216	20240516	155600	174702030	17380	17380	17380	17380	0
217	20240516	155500	174702030	17380	17380	17380	17380	0
218	20240516	155400	174702030	17380	17380	17380	17380	0
219	20240516	155300	174702030	17380	17380	17380	17380	0
220	20240516	155200	174702030	17380	17380	17380	17380	0
221	20240516	155100	174702030	17380	17380	17380	17380	0
222	20240516	155000	174702030	17380	17380	17380	17380	0
223	20240516	154900	174702030	17380	17380	17380	17380	0
224	20240516	154800	174702030	17380	17380	17380	17380	0
225	20240516	154700	174702030	17380	17380	17380	17380	0
226	20240516	154600	174702030	17380	17380	17380	17380	0
227	20240516	154500	174702030	17380	17380	17380	17380	0
228	20240516	154400	174702030	17380	17380	17380	17380	0
229	20240516	154300	174702030	17380	17380	17380	17380	0
230	20240516	154200	174702030	17380	17380	17380	17380	0
231	20240516	154100	174702030	17380	17380	17380	17380	0
232	20240516	154000	174702030	17380	17380	17380	17380	0
233	20240516	153900	174702030	17380	17380	17380	17380	0
234	20240516	153800	174702030	17380	17380	17380	17380	0
235	20240516	153700	174702030	17380	17380	17380	17380	0
236	20240516	153600	174702030	17380	17380	17380	17380	0
237	20240516	153500	174702030	17380	17380	17380	17380	0
238	20240516	153400	174702030	17380	17380	17380	17380	0
239	20240516	153300	174702030	17380	17380	17380	17380	0
240	20240516	153200	174702030	17380	17380	17380	17380	0
241	20240516	153100	174702030	17380	17380	17380	17380	0
242	20240516	153000	174702030	17380	17380	17380	17380	484
243	20240516	152900	170496070	17390	17390	17390	17390	0
244	20240516	152800	170496070	17390	17390	17390	17390	0
245	20240516	152700	170496070	17390	17390	17390	17390	0
246	20240516	152600	170496070	17390	17390	17390	17390	0
247	20240516	152500	170496070	17390	17390	17390	17390	0
248	20240516	152400	170496070	17390	17390	17390	17390	0
249	20240516	152300	170496070	17390	17390	17390	17390	0
250	20240516	152200	170496070	17390	17390	17390	17390	0
251	20240516	152100	170496070	17390	17390	17390	17390	0
252	20240516	152000	170496070	17390	17390	17390	17390	0
253	20240516	151900	170496070	17390	17400	17470	17390	54
254	20240516	151800	169553470	17400	17390	17400	17390	6
255	20240516	151700	169449080	17470	17470	17470	17470	5
256	20240516	151600	169361730	17390	17390	17390	17390	0
257	20240516	151500	169361730	17390	17390	17390	17390	33
258	20240516	151400	168787860	17480	17440	17480	17440	100
259	20240516	151300	167041140	17390	17390	17390	17390	5
260	20240516	151200	166954190	17390	17400	17400	17380	217
261	20240516	151100	163180060	17410	17410	17410	17410	0
262	20240516	151000	163180060	17410	17410	17410	17410	2
263	20240516	150900	163145240	17410	17410	17410	17410	1
264	20240516	150800	163127830	17440	17440	17440	17440	0
265	20240516	150700	163127830	17440	17440	17440	17440	0
266	20240516	150600	163127830	17440	17440	17440	17440	20
267	20240516	150500	162779030	17430	17410	17430	17410	5
268	20240516	150400	162691900	17420	17420	17420	17420	5
269	20240516	150300	162604800	17390	17390	17390	17390	56
270	20240516	150200	161630960	17450	17450	17450	17450	0
271	20240516	150100	161630960	17450	17450	17450	17450	0
272	20240516	150000	161630960	17450	17460	17460	17450	46
273	20240516	145900	160827860	17460	17400	17460	17400	5
274	20240516	145800	160740680	17390	17390	17390	17390	0
275	20240516	145700	160740680	17390	17390	17390	17390	105
276	20240516	145600	158914730	17390	17390	17390	17380	27
277	20240516	145500	158445210	17380	17380	17380	17380	0
278	20240516	145400	158445210	17380	17380	17380	17380	0
279	20240516	145300	158445210	17380	17380	17380	17380	0
280	20240516	145200	158445210	17380	17380	17380	17380	41
281	20240516	145100	157732630	17420	17420	17420	17420	0
282	20240516	145000	157732630	17420	17420	17420	17420	0
283	20240516	144900	157732630	17420	17420	17420	17420	5
284	20240516	144800	157645530	17380	17380	17380	17380	1
285	20240516	144700	157628150	17390	17390	17390	17390	0
286	20240516	144600	157628150	17390	17390	17390	17390	0
287	20240516	144500	157628150	17390	17390	17390	17390	500
288	20240516	144400	148933150	17440	17400	17440	17400	100
289	20240516	144300	147190540	17390	17390	17390	17390	1
290	20240516	144200	147173150	17400	17400	17400	17400	30
291	20240516	144100	146651150	17400	17400	17400	17400	56
292	20240516	144000	145676750	17400	17400	17400	17400	1
293	20240516	143900	145659350	17430	17430	17430	17430	0
294	20240516	143800	145659350	17430	17430	17430	17430	0
295	20240516	143700	145659350	17430	17430	17430	17430	0
296	20240516	143600	145659350	17430	17430	17430	17430	0
297	20240516	143500	145659350	17430	17430	17430	17430	0
298	20240516	143400	145659350	17430	17430	17430	17430	0
299	20240516	143300	145659350	17430	17430	17430	17430	2
300	20240516	143200	145624490	17440	17440	17440	17440	0
301	20240516	143100	145624490	17440	17440	17440	17440	0
302	20240516	143000	145624490	17440	17440	17440	17440	1
303	20240516	142900	145607050	17430	17400	17430	17400	2
304	20240516	142800	145572220	17390	17390	17390	17390	16
305	20240516	142700	145293980	17370	17370	17370	17370	0
306	20240516	142600	145293980	17370	17380	17390	17370	201
307	20240516	142500	141798870	17380	17380	17380	17380	0
308	20240516	142400	141798870	17380	17370	17380	17370	3
309	20240516	142300	141746740	17370	17370	17370	17370	0
310	20240516	142200	141746740	17370	17380	17380	17370	45
311	20240516	142100	140964650	17380	17380	17380	17380	0
312	20240516	142000	140964650	17380	17380	17380	17380	0
313	20240516	141900	140964650	17380	17380	17380	17380	1
314	20240516	141800	140947270	17380	17380	17380	17380	1
315	20240516	141700	140929890	17380	17380	17380	17380	0
316	20240516	141600	140929890	17380	17380	17380	17380	0
317	20240516	141500	140929890	17380	17380	17380	17380	0
318	20240516	141400	140929890	17380	17380	17380	17380	1
319	20240516	141300	140912510	17380	17380	17380	17380	0
320	20240516	141200	140912510	17380	17380	17380	17380	1
321	20240516	141100	140895130	17380	17380	17380	17380	0
322	20240516	141000	140895130	17380	17380	17380	17380	1
323	20240516	140900	140877750	17380	17380	17380	17380	0
324	20240516	140800	140877750	17380	17380	17380	17380	0
325	20240516	140700	140877750	17380	17380	17380	17380	1
326	20240516	140600	140860370	17390	17390	17390	17390	312
327	20240516	140500	135434690	17390	17390	17390	17390	0
328	20240516	140400	135434690	17390	17390	17390	17390	0
329	20240516	140300	135434690	17390	17390	17390	17390	0
330	20240516	140200	135434690	17390	17390	17390	17390	2
331	20240516	140100	135399910	17380	17380	17380	17380	0
332	20240516	140000	135399910	17380	17380	17380	17380	1
333	20240516	135900	135382530	17390	17390	17390	17390	1
334	20240516	135800	135365140	17400	17400	17400	17400	0
335	20240516	135700	135365140	17400	17400	17400	17400	0
336	20240516	135600	135365140	17400	17400	17400	17400	0
337	20240516	135500	135365140	17400	17400	17400	17400	0
338	20240516	135400	135365140	17400	17400	17400	17400	0
339	20240516	135300	135365140	17400	17400	17400	17400	1
340	20240516	135200	135347740	17380	17380	17380	17380	1
341	20240516	135100	135330360	17380	17380	17380	17380	35
342	20240516	135000	134722060	17380	17380	17380	17380	0
343	20240516	134900	134722060	17380	17420	17420	17380	821
344	20240516	134800	120450650	17420	17420	17420	17420	0
345	20240516	134700	120450650	17420	17420	17420	17420	0
346	20240516	134600	120450650	17420	17420	17420	17420	0
347	20240516	134500	120450650	17420	17420	17420	17420	1
348	20240516	134400	120433230	17420	17420	17420	17420	0
349	20240516	134300	120433230	17420	17420	17420	17420	0
350	20240516	134200	120433230	17420	17420	17420	17420	0
351	20240516	134100	120433230	17420	17420	17420	17420	0
352	20240516	134000	120433230	17420	17420	17420	17420	0
353	20240516	133900	120433230	17420	17420	17420	17420	1
354	20240516	133800	120415810	17450	17450	17450	17450	0
355	20240516	133700	120415810	17450	17450	17450	17450	0
356	20240516	133600	120415810	17450	17450	17450	17450	0
357	20240516	133500	120415810	17450	17450	17450	17450	0
358	20240516	133400	120415810	17450	17450	17450	17450	1
359	20240516	133300	120398360	17420	17420	17420	17420	3
360	20240516	133200	120346100	17410	17410	17410	17410	0
361	20240516	133100	120346100	17410	17410	17410	17410	0
362	20240516	133000	120346100	17410	17410	17410	17410	0
363	20240516	132900	120346100	17410	17410	17410	17410	2
364	20240516	132800	120311280	17390	17390	17390	17390	0
365	20240516	132700	120311280	17390	17380	17390	17380	5
366	20240516	132600	120224340	17380	17380	17380	17380	0
367	20240516	132500	120224340	17380	17380	17380	17380	0
368	20240516	132400	120224340	17380	17380	17380	17380	0
369	20240516	132300	120224340	17380	17380	17380	17380	0
370	20240516	132200	120224340	17380	17380	17380	17380	0
371	20240516	132100	120224340	17380	17380	17380	17380	0
372	20240516	132000	120224340	17380	17380	17380	17380	1
373	20240516	131900	120206960	17410	17410	17410	17410	0
374	20240516	131800	120206960	17410	17410	17410	17410	0
375	20240516	131700	120206960	17410	17410	17410	17410	0
376	20240516	131600	120206960	17410	17410	17410	17410	0
377	20240516	131500	120206960	17410	17410	17410	17410	0
378	20240516	131400	120206960	17410	17410	17410	17410	0
379	20240516	131300	120206960	17410	17390	17410	17390	3
380	20240516	131200	120154760	17390	17390	17390	17390	0
381	20240516	131100	120154760	17390	17390	17390	17390	0
382	20240516	131000	120154760	17390	17380	17390	17380	51
383	20240516	130900	119268370	17390	17390	17390	17390	6
384	20240516	130800	119164030	17390	17390	17390	17390	0
385	20240516	130700	119164030	17390	17390	17390	17390	1
386	20240516	130600	119146640	17400	17400	17400	17400	0
387	20240516	130500	119146640	17400	17400	17400	17400	56
388	20240516	130400	118172240	17390	17390	17390	17390	0
389	20240516	130300	118172240	17390	17390	17390	17390	4
390	20240516	130200	118102680	17390	17390	17390	17390	0
391	20240516	130100	118102680	17390	17390	17390	17390	12
392	20240516	130000	117894000	17390	17390	17390	17390	0
393	20240516	125900	117894000	17390	17390	17390	17390	0
394	20240516	125800	117894000	17390	17390	17390	17390	0
395	20240516	125700	117894000	17390	17390	17390	17390	0
396	20240516	125600	117894000	17390	17390	17390	17390	0
397	20240516	125500	117894000	17390	17390	17390	17390	0
398	20240516	125400	117894000	17390	17390	17390	17390	0
399	20240516	125300	117894000	17390	17390	17390	17390	1
400	20240516	125200	117876610	17440	17440	17440	17440	0
401	20240516	125100	117876610	17440	17440	17440	17440	0
402	20240516	125000	117876610	17440	17400	17440	17400	3
403	20240516	124900	117824360	17390	17390	17390	17390	0
404	20240516	124800	117824360	17390	17390	17390	17390	0
405	20240516	124700	117824360	17390	17390	17390	17390	0
406	20240516	124600	117824360	17390	17390	17390	17390	0
407	20240516	124500	117824360	17390	17390	17390	17390	2
408	20240516	124400	117789580	17380	17380	17380	17380	1
409	20240516	124300	117772200	17390	17390	17390	17390	2
410	20240516	124200	117737420	17380	17380	17380	17380	1
411	20240516	124100	117720040	17380	17380	17380	17380	0
412	20240516	124000	117720040	17380	17380	17380	17380	0
413	20240516	123900	117720040	17380	17380	17380	17380	0
414	20240516	123800	117720040	17380	17380	17380	17380	0
415	20240516	123700	117720040	17380	17380	17380	17380	0
416	20240516	123600	117720040	17380	17380	17380	17380	0
417	20240516	123500	117720040	17380	17380	17380	17380	0
418	20240516	123400	117720040	17380	17380	17380	17380	1
419	20240516	123300	117702660	17380	17380	17380	17380	0
420	20240516	123200	117702660	17380	17380	17380	17380	0
421	20240516	123100	117702660	17380	17380	17380	17380	0
422	20240516	123000	117702660	17380	17380	17380	17380	0
423	20240516	122900	117702660	17380	17380	17380	17380	0
424	20240516	122800	117702660	17380	17380	17380	17380	0
425	20240516	122700	117702660	17380	17380	17380	17380	0
426	20240516	122600	117702660	17380	17380	17380	17380	0
427	20240516	122500	117702660	17380	17380	17380	17380	0
428	20240516	122400	117702660	17380	17380	17380	17380	2
429	20240516	122300	117667900	17380	17380	17380	17380	0
430	20240516	122200	117667900	17380	17380	17380	17380	0
431	20240516	122100	117667900	17380	17380	17380	17380	100
432	20240516	122000	115929900	17480	17480	17480	17480	0
433	20240516	121900	115929900	17480	17480	17480	17480	0
434	20240516	121800	115929900	17480	17480	17480	17480	0
435	20240516	121700	115929900	17480	17480	17480	17480	0
436	20240516	121600	115929900	17480	17390	17480	17390	13
437	20240516	121500	115703380	17380	17380	17380	17380	0
438	20240516	121400	115703380	17380	17380	17380	17380	1
439	20240516	121300	115686000	17390	17390	17390	17390	0
440	20240516	121200	115686000	17390	17390	17390	17390	0
441	20240516	121100	115686000	17390	17400	17400	17390	41
442	20240516	121000	114972920	17400	17400	17400	17400	0
443	20240516	120900	114972920	17400	17400	17400	17400	1
444	20240516	120800	114955520	17390	17390	17390	17390	0
445	20240516	120700	114955520	17390	17390	17390	17390	0
446	20240516	120600	114955520	17390	17390	17390	17390	0
447	20240516	120500	114955520	17390	17390	17390	17390	0
448	20240516	120400	114955520	17390	17390	17390	17390	0
449	20240516	120300	114955520	17390	17390	17390	17390	0
450	20240516	120200	114955520	17390	17390	17390	17390	0
451	20240516	120100	114955520	17390	17390	17390	17390	0
452	20240516	120000	114955520	17390	17390	17390	17390	0
453	20240516	115900	114955520	17390	17390	17390	17390	0
454	20240516	115800	114955520	17390	17420	17420	17390	4
455	20240516	115700	114885870	17420	17400	17420	17400	5
456	20240516	115600	114798840	17390	17390	17390	17390	0
457	20240516	115500	114798840	17390	17390	17390	17390	1
458	20240516	115400	114781450	17400	17400	17400	17400	0
459	20240516	115300	114781450	17400	17400	17400	17400	0
460	20240516	115200	114781450	17400	17400	17400	17400	0
461	20240516	115100	114781450	17400	17400	17400	17400	0
462	20240516	115000	114781450	17400	17390	17400	17390	2
463	20240516	114900	114746660	17390	17390	17390	17390	0
464	20240516	114800	114746660	17390	17390	17390	17390	1
465	20240516	114700	114729270	17390	17390	17390	17390	0
466	20240516	114600	114729270	17390	17390	17390	17390	1
467	20240516	114500	114711880	17390	17390	17390	17390	0
468	20240516	114400	114711880	17390	17390	17390	17390	0
469	20240516	114300	114711880	17390	17390	17390	17390	0
470	20240516	114200	114711880	17390	17390	17390	17390	0
471	20240516	114100	114711880	17390	17390	17390	17390	1
472	20240516	114000	114694490	17390	17390	17390	17390	0
473	20240516	113900	114694490	17390	17390	17390	17390	0
474	20240516	113800	114694490	17390	17390	17390	17390	1
475	20240516	113700	114677100	17390	17390	17390	17390	0
476	20240516	113600	114677100	17390	17390	17390	17390	76
477	20240516	113500	113355460	17390	17390	17390	17390	110
478	20240516	113400	111442560	17390	17390	17390	17390	1
479	20240516	113300	111425170	17390	17390	17390	17390	0
480	20240516	113200	111425170	17390	17390	17390	17390	0
481	20240516	113100	111425170	17390	17390	17390	17390	87
482	20240516	113000	109912240	17390	17390	17390	17390	0
483	20240516	112900	109912240	17390	17390	17390	17390	0
484	20240516	112800	109912240	17390	17390	17390	17390	2
485	20240516	112700	109877460	17460	17460	17460	17460	0
486	20240516	112600	109877460	17460	17460	17460	17460	0
487	20240516	112500	109877460	17460	17460	17460	17460	0
488	20240516	112400	109877460	17460	17460	17460	17460	0
489	20240516	112300	109877460	17460	17460	17460	17460	286
490	20240516	112200	104883900	17460	17400	17460	17400	61
491	20240516	112100	103819330	17390	17390	17390	17390	1
492	20240516	112000	103801940	17400	17400	17400	17400	0
493	20240516	111900	103801940	17400	17400	17400	17400	1
494	20240516	111800	103784540	17380	17380	17380	17380	0
495	20240516	111700	103784540	17380	17380	17380	17380	0
496	20240516	111600	103784540	17380	17380	17380	17380	0
497	20240516	111500	103784540	17380	17390	17390	17380	211
498	20240516	111400	100117090	17390	17390	17390	17390	0
499	20240516	111300	100117090	17390	17390	17390	17390	1
500	20240516	111200	100099700	17390	17390	17390	17390	0
501	20240516	111100	100099700	17390	17390	17390	17390	0
502	20240516	111000	100099700	17390	17390	17390	17390	0
503	20240516	110900	100099700	17390	17390	17390	17390	0
504	20240516	110800	100099700	17390	17390	17390	17390	0
505	20240516	110700	100099700	17390	17390	17390	17390	0
506	20240516	110600	100099700	17390	17390	17390	17390	0
507	20240516	110500	100099700	17390	17390	17390	17390	0
508	20240516	110400	100099700	17390	17390	17390	17390	89
509	20240516	110300	98551990	17380	17410	17440	17380	371
510	20240516	110200	92099210	17460	17460	17460	17460	0
511	20240516	110100	92099210	17460	17460	17460	17460	0
512	20240516	110000	92099210	17460	17460	17460	17460	0
513	20240516	105900	92099210	17460	17460	17460	17460	0
514	20240516	105800	92099210	17460	17460	17460	17460	0
515	20240516	105700	92099210	17460	17460	17460	17460	0
516	20240516	105600	92099210	17460	17460	17460	17460	0
517	20240516	105500	92099210	17460	17460	17460	17460	0
518	20240516	105400	92099210	17460	17440	17460	17440	10
519	20240516	105300	91924630	17460	17460	17460	17460	0
520	20240516	105200	91924630	17460	17460	17460	17460	1
521	20240516	105100	91907170	17460	17460	17460	17460	0
522	20240516	105000	91907170	17460	17420	17460	17420	100
523	20240516	104900	90161290	17460	17460	17460	17460	0
524	20240516	104800	90161290	17460	17460	17460	17460	0
525	20240516	104700	90161290	17460	17460	17460	17460	27
526	20240516	104600	89689870	17450	17390	17450	17390	221
527	20240516	104500	85844430	17390	17390	17390	17390	0
528	20240516	104400	85844430	17390	17390	17390	17390	0
529	20240516	104300	85844430	17390	17390	17390	17390	0
530	20240516	104200	85844430	17390	17390	17390	17390	0
531	20240516	104100	85844430	17390	17390	17390	17390	0
532	20240516	104000	85844430	17390	17370	17390	17370	101
533	20240516	103900	84090040	17370	17370	17370	17370	30
534	20240516	103800	83568940	17360	17360	17360	17360	0
535	20240516	103700	83568940	17360	17370	17400	17360	11
536	20240516	103600	83377730	17360	17360	17360	17360	0
537	20240516	103500	83377730	17360	17360	17360	17360	0
538	20240516	103400	83377730	17360	17360	17360	17360	1
539	20240516	103300	83360370	17360	17360	17360	17360	1
540	20240516	103200	83343010	17360	17360	17360	17360	0
541	20240516	103100	83343010	17360	17360	17360	17360	0
542	20240516	103000	83343010	17360	17360	17360	17360	1
543	20240516	102900	83325650	17360	17360	17360	17360	0
544	20240516	102800	83325650	17360	17360	17360	17360	0
545	20240516	102700	83325650	17360	17370	17370	17360	2
546	20240516	102600	83290920	17390	17390	17390	17390	0
547	20240516	102500	83290920	17390	17390	17390	17390	0
548	20240516	102400	83290920	17390	17390	17390	17390	0
549	20240516	102300	83290920	17390	17390	17390	17390	0
550	20240516	102200	83290920	17390	17390	17390	17390	1
551	20240516	102100	83273530	17380	17370	17380	17370	3
552	20240516	102000	83221400	17370	17360	17370	17360	102
553	20240516	101900	81449670	17380	17380	17380	17380	0
554	20240516	101800	81449670	17380	17380	17380	17380	1
555	20240516	101700	81432290	17390	17390	17390	17390	1
556	20240516	101600	81414900	17400	17400	17400	17400	0
557	20240516	101500	81414900	17400	17400	17400	17400	0
558	20240516	101400	81414900	17400	17400	17400	17400	0
559	20240516	101300	81414900	17400	17380	17400	17380	135
560	20240516	101200	79068570	17390	17390	17390	17390	1
561	20240516	101100	79051180	17350	17350	17350	17350	1
562	20240516	101000	79033830	17350	17350	17350	17350	1
563	20240516	100900	79016480	17350	17350	17350	17350	1
564	20240516	100800	78999130	17350	17350	17350	17350	1
565	20240516	100700	78981780	17430	17430	17430	17430	1
566	20240516	100600	78964350	17350	17430	17430	17350	1724
567	20240516	100500	48915180	17430	17450	17450	17430	860
568	20240516	100400	33917750	17450	17450	17450	17450	73
569	20240516	100300	32643900	17450	17450	17450	17450	0
570	20240516	100200	32643900	17450	17450	17450	17450	2
571	20240516	100100	32609000	17460	17460	17460	17460	1
572	20240516	100000	32591540	17460	17450	17460	17450	2
573	20240516	095900	32556630	17450	17460	17460	17450	2
574	20240516	095800	32521720	17450	17450	17450	17450	1
575	20240516	095700	32504270	17450	17450	17450	17450	1
576	20240516	095600	32486820	17450	17450	17450	17450	0
577	20240516	095500	32486820	17450	17450	17450	17450	1
578	20240516	095400	32469370	17450	17450	17450	17450	1
579	20240516	095300	32451920	17460	17460	17460	17460	40
580	20240516	095200	31753520	17450	17450	17450	17450	17
581	20240516	095100	31456870	17440	17440	17440	17440	0
582	20240516	095000	31456870	17440	17440	17440	17440	1
583	20240516	094900	31439430	17450	17450	17450	17450	0
584	20240516	094800	31439430	17450	17450	17450	17450	17
585	20240516	094700	31142780	17440	17440	17440	17440	1
586	20240516	094600	31125340	17440	17450	17450	17440	87
587	20240516	094500	29607220	17460	17460	17470	17460	301
588	20240516	094400	24348810	17450	17450	17450	17450	1
589	20240516	094300	24331360	17450	17470	17470	17450	213
590	20240516	094200	20612470	17500	17500	17500	17500	98
591	20240516	094100	18897470	17510	17510	17510	17510	0
592	20240516	094000	18897470	17510	17510	17510	17510	0
593	20240516	093900	18897470	17510	17510	17510	17510	1
594	20240516	093800	18879960	17500	17500	17500	17500	0
595	20240516	093700	18879960	17500	17500	17500	17500	2
596	20240516	093600	18844960	17590	17590	17590	17590	0
597	20240516	093500	18844960	17590	17540	17590	17540	22
598	20240516	093400	18458130	17500	17500	17500	17500	0
599	20240516	093300	18458130	17500	17450	17500	17450	87
600	20240516	093200	16935860	17470	17470	17470	17470	0
601	20240516	093100	16935860	17470	17480	17480	17470	56
602	20240516	093000	15956990	17480	17480	17480	17480	5
603	20240516	092900	15869590	17490	17490	17490	17490	1
604	20240516	092800	15852100	17490	17490	17490	17490	0
605	20240516	092700	15852100	17490	17490	17490	17490	0
606	20240516	092600	15852100	17490	17490	17490	17490	0
607	20240516	092500	15852100	17490	17490	17490	17490	0
608	20240516	092400	15852100	17490	17490	17490	17490	0
609	20240516	092300	15852100	17490	17490	17490	17490	21
610	20240516	092200	15484810	17490	17490	17490	17490	20
611	20240516	092100	15135010	17480	17450	17480	17450	3
612	20240516	092000	15082610	17440	17440	17440	17440	0
613	20240516	091900	15082610	17440	17440	17440	17440	1
614	20240516	091800	15065170	17440	17440	17440	17440	5
615	20240516	091700	14977970	17490	17490	17490	17490	0
616	20240516	091600	14977970	17490	17490	17490	17490	0
617	20240516	091500	14977970	17490	17490	17490	17490	0
618	20240516	091400	14977970	17490	17430	17490	17430	395
619	20240516	091300	8092960	17430	17440	17440	17430	128
620	20240516	091200	5861810	17440	17430	17440	17430	174
621	20240516	091100	2828940	17430	17430	17430	17430	0
622	20240516	091000	2828940	17430	17430	17430	17430	0
623	20240516	090900	2828940	17430	17430	17430	17430	0
624	20240516	090800	2828940	17430	17480	17480	17430	68
625	20240516	090700	1640400	17480	17480	17480	17480	1
626	20240516	090600	1622920	17480	17430	17480	17430	18
627	20240516	090500	1308780	17480	17480	17480	17480	0
628	20240516	090400	1308780	17480	17480	17480	17480	1
629	20240516	090300	1291300	17490	17490	17490	17490	0
630	20240516	090200	1291300	17490	17500	17500	17490	2
631	20240516	090100	1256310	17490	17500	17500	17490	11
632	20240516	090000	1063840	17440	17440	17440	17440	61