KissMeData/239610/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	204400	12133090	13730	13730	13730	13730	17
3	20240523	204300	12133090	13730	13730	13730	13730	0
4	20240523	204200	12133090	13730	13730	13730	13730	0
5	20240523	204100	12133090	13730	13730	13730	13730	0
6	20240523	204000	12133090	13730	13730	13730	13730	0
7	20240523	203900	12133090	13730	13730	13730	13730	0
8	20240523	203800	12133090	13730	13730	13730	13730	0
9	20240523	203700	12133090	13730	13730	13730	13730	0
10	20240523	203600	12133090	13730	13730	13730	13730	0
11	20240523	203500	12133090	13730	13730	13730	13730	0
12	20240523	203400	12133090	13730	13730	13730	13730	0
13	20240523	203300	12133090	13730	13730	13730	13730	0
14	20240523	203200	12133090	13730	13730	13730	13730	0
15	20240523	203100	12133090	13730	13730	13730	13730	0
16	20240523	203000	12133090	13730	13730	13730	13730	0
17	20240523	202900	12133090	13730	13730	13730	13730	0
18	20240523	202800	12133090	13730	13730	13730	13730	0
19	20240523	202700	12133090	13730	13730	13730	13730	0
20	20240523	202600	12133090	13730	13730	13730	13730	0
21	20240523	202500	12133090	13730	13730	13730	13730	0
22	20240523	202400	12133090	13730	13730	13730	13730	0
23	20240523	202300	12133090	13730	13730	13730	13730	0
24	20240523	202200	12133090	13730	13730	13730	13730	0
25	20240523	202100	12133090	13730	13730	13730	13730	0
26	20240523	202000	12133090	13730	13730	13730	13730	0
27	20240523	201900	12133090	13730	13730	13730	13730	0
28	20240523	201800	12133090	13730	13730	13730	13730	0
29	20240523	201700	12133090	13730	13730	13730	13730	0
30	20240523	201600	12133090	13730	13730	13730	13730	0
31	20240523	201500	12133090	13730	13730	13730	13730	0
32	20240523	201400	12133090	13730	13730	13730	13730	17
33	20240523	201300	12133090	13730	13730	13730	13730	0
34	20240523	201200	12133090	13730	13730	13730	13730	0
35	20240523	201100	12133090	13730	13730	13730	13730	0
36	20240523	201000	12133090	13730	13730	13730	13730	0
37	20240523	200900	12133090	13730	13730	13730	13730	0
38	20240523	200800	12133090	13730	13730	13730	13730	0
39	20240523	200700	12133090	13730	13730	13730	13730	0
40	20240523	200600	12133090	13730	13730	13730	13730	0
41	20240523	200500	12133090	13730	13730	13730	13730	0
42	20240523	200400	12133090	13730	13730	13730	13730	0
43	20240523	200300	12133090	13730	13730	13730	13730	0
44	20240523	200200	12133090	13730	13730	13730	13730	0
45	20240523	200100	12133090	13730	13730	13730	13730	0
46	20240523	200000	12133090	13730	13730	13730	13730	0
47	20240523	195900	12133090	13730	13730	13730	13730	0
48	20240523	195800	12133090	13730	13730	13730	13730	0
49	20240523	195700	12133090	13730	13730	13730	13730	0
50	20240523	195600	12133090	13730	13730	13730	13730	0
51	20240523	195500	12133090	13730	13730	13730	13730	0
52	20240523	195400	12133090	13730	13730	13730	13730	0
53	20240523	195300	12133090	13730	13730	13730	13730	0
54	20240523	195200	12133090	13730	13730	13730	13730	0
55	20240523	195100	12133090	13730	13730	13730	13730	0
56	20240523	195000	12133090	13730	13730	13730	13730	0
57	20240523	194900	12133090	13730	13730	13730	13730	0
58	20240523	194800	12133090	13730	13730	13730	13730	0
59	20240523	194700	12133090	13730	13730	13730	13730	0
60	20240523	194600	12133090	13730	13730	13730	13730	0
61	20240523	194500	12133090	13730	13730	13730	13730	0
62	20240523	194400	12133090	13730	13730	13730	13730	17
63	20240523	194300	12133090	13730	13730	13730	13730	0
64	20240523	194200	12133090	13730	13730	13730	13730	0
65	20240523	194100	12133090	13730	13730	13730	13730	0
66	20240523	194000	12133090	13730	13730	13730	13730	0
67	20240523	193900	12133090	13730	13730	13730	13730	0
68	20240523	193800	12133090	13730	13730	13730	13730	0
69	20240523	193700	12133090	13730	13730	13730	13730	0
70	20240523	193600	12133090	13730	13730	13730	13730	0
71	20240523	193500	12133090	13730	13730	13730	13730	0
72	20240523	193400	12133090	13730	13730	13730	13730	0
73	20240523	193300	12133090	13730	13730	13730	13730	0
74	20240523	193200	12133090	13730	13730	13730	13730	0
75	20240523	193100	12133090	13730	13730	13730	13730	0
76	20240523	193000	12133090	13730	13730	13730	13730	0
77	20240523	192900	12133090	13730	13730	13730	13730	0
78	20240523	192800	12133090	13730	13730	13730	13730	0
79	20240523	192700	12133090	13730	13730	13730	13730	0
80	20240523	192600	12133090	13730	13730	13730	13730	0
81	20240523	192500	12133090	13730	13730	13730	13730	0
82	20240523	192400	12133090	13730	13730	13730	13730	0
83	20240523	192300	12133090	13730	13730	13730	13730	0
84	20240523	192200	12133090	13730	13730	13730	13730	0
85	20240523	192100	12133090	13730	13730	13730	13730	0
86	20240523	192000	12133090	13730	13730	13730	13730	0
87	20240523	191900	12133090	13730	13730	13730	13730	0
88	20240523	191800	12133090	13730	13730	13730	13730	0
89	20240523	191700	12133090	13730	13730	13730	13730	0
90	20240523	191600	12133090	13730	13730	13730	13730	0
91	20240523	191500	12133090	13730	13730	13730	13730	0
92	20240523	191400	12133090	13730	13730	13730	13730	17
93	20240523	191300	12133090	13730	13730	13730	13730	0
94	20240523	191200	12133090	13730	13730	13730	13730	0
95	20240523	191100	12133090	13730	13730	13730	13730	0
96	20240523	191000	12133090	13730	13730	13730	13730	0
97	20240523	190900	12133090	13730	13730	13730	13730	0
98	20240523	190800	12133090	13730	13730	13730	13730	0
99	20240523	190700	12133090	13730	13730	13730	13730	0
100	20240523	190600	12133090	13730	13730	13730	13730	0
101	20240523	190500	12133090	13730	13730	13730	13730	0
102	20240523	190400	12133090	13730	13730	13730	13730	0
103	20240523	190300	12133090	13730	13730	13730	13730	0
104	20240523	190200	12133090	13730	13730	13730	13730	0
105	20240523	190100	12133090	13730	13730	13730	13730	0
106	20240523	190000	12133090	13730	13730	13730	13730	0
107	20240523	185900	12133090	13730	13730	13730	13730	0
108	20240523	185800	12133090	13730	13730	13730	13730	0
109	20240523	185700	12133090	13730	13730	13730	13730	0
110	20240523	185600	12133090	13730	13730	13730	13730	0
111	20240523	185500	12133090	13730	13730	13730	13730	0
112	20240523	185400	12133090	13730	13730	13730	13730	0
113	20240523	185300	12133090	13730	13730	13730	13730	0
114	20240523	185200	12133090	13730	13730	13730	13730	0
115	20240523	185100	12133090	13730	13730	13730	13730	0
116	20240523	185000	12133090	13730	13730	13730	13730	0
117	20240523	184900	12133090	13730	13730	13730	13730	0
118	20240523	184800	12133090	13730	13730	13730	13730	0
119	20240523	184700	12133090	13730	13730	13730	13730	0
120	20240523	184600	12133090	13730	13730	13730	13730	0
121	20240523	184500	12133090	13730	13730	13730	13730	0
122	20240523	184400	12133090	13730	13730	13730	13730	17
123	20240523	184300	12133090	13730	13730	13730	13730	0
124	20240523	184200	12133090	13730	13730	13730	13730	0
125	20240523	184100	12133090	13730	13730	13730	13730	0
126	20240523	184000	12133090	13730	13730	13730	13730	0
127	20240523	183900	12133090	13730	13730	13730	13730	0
128	20240523	183800	12133090	13730	13730	13730	13730	0
129	20240523	183700	12133090	13730	13730	13730	13730	0
130	20240523	183600	12133090	13730	13730	13730	13730	0
131	20240523	183500	12133090	13730	13730	13730	13730	0
132	20240523	183400	12133090	13730	13730	13730	13730	0
133	20240523	183300	12133090	13730	13730	13730	13730	0
134	20240523	183200	12133090	13730	13730	13730	13730	0
135	20240523	183100	12133090	13730	13730	13730	13730	0
136	20240523	183000	12133090	13730	13730	13730	13730	0
137	20240523	182900	12133090	13730	13730	13730	13730	0
138	20240523	182800	12133090	13730	13730	13730	13730	0
139	20240523	182700	12133090	13730	13730	13730	13730	0
140	20240523	182600	12133090	13730	13730	13730	13730	0
141	20240523	182500	12133090	13730	13730	13730	13730	0
142	20240523	182400	12133090	13730	13730	13730	13730	0
143	20240523	182300	12133090	13730	13730	13730	13730	0
144	20240523	182200	12133090	13730	13730	13730	13730	0
145	20240523	182100	12133090	13730	13730	13730	13730	0
146	20240523	182000	12133090	13730	13730	13730	13730	0
147	20240523	181900	12133090	13730	13730	13730	13730	0
148	20240523	181800	12133090	13730	13730	13730	13730	0
149	20240523	181700	12133090	13730	13730	13730	13730	0
150	20240523	181600	12133090	13730	13730	13730	13730	0
151	20240523	181500	12133090	13730	13730	13730	13730	0
152	20240523	181400	12133090	13730	13730	13730	13730	17
153	20240523	181300	12133090	13730	13730	13730	13730	0
154	20240523	181200	12133090	13730	13730	13730	13730	0
155	20240523	181100	12133090	13730	13730	13730	13730	0
156	20240523	181000	12133090	13730	13730	13730	13730	0
157	20240523	180900	12133090	13730	13730	13730	13730	0
158	20240523	180800	12133090	13730	13730	13730	13730	0
159	20240523	180700	12133090	13730	13730	13730	13730	0
160	20240523	180600	12133090	13730	13730	13730	13730	0
161	20240523	180500	12133090	13730	13730	13730	13730	0
162	20240523	180400	12133090	13730	13730	13730	13730	0
163	20240523	180300	12133090	13730	13730	13730	13730	0
164	20240523	180200	12133090	13730	13730	13730	13730	0
165	20240523	180100	12133090	13730	13730	13730	13730	0
166	20240523	180000	12133090	13730	13730	13730	13730	0
167	20240523	175900	12133090	13730	13730	13730	13730	0
168	20240523	175800	12133090	13730	13730	13730	13730	0
169	20240523	175700	12133090	13730	13730	13730	13730	0
170	20240523	175600	12133090	13730	13730	13730	13730	0
171	20240523	175500	12133090	13730	13730	13730	13730	0
172	20240523	175400	12133090	13730	13730	13730	13730	0
173	20240523	175300	12133090	13730	13730	13730	13730	0
174	20240523	175200	12133090	13730	13730	13730	13730	0
175	20240523	175100	12133090	13730	13730	13730	13730	0
176	20240523	175000	12133090	13730	13730	13730	13730	0
177	20240523	174900	12133090	13730	13730	13730	13730	0
178	20240523	174800	12133090	13730	13730	13730	13730	0
179	20240523	174700	12133090	13730	13730	13730	13730	0
180	20240523	174600	12133090	13730	13730	13730	13730	0
181	20240523	174500	12133090	13730	13730	13730	13730	0
182	20240523	174400	12133090	13730	13730	13730	13730	17
183	20240523	174300	12133090	13730	13730	13730	13730	0
184	20240523	174200	12133090	13730	13730	13730	13730	0
185	20240523	174100	12133090	13730	13730	13730	13730	0
186	20240523	174000	12133090	13730	13730	13730	13730	0
187	20240523	173900	12133090	13730	13730	13730	13730	0
188	20240523	173800	12133090	13730	13730	13730	13730	0
189	20240523	173700	12133090	13730	13730	13730	13730	0
190	20240523	173600	12133090	13730	13730	13730	13730	0
191	20240523	173500	12133090	13730	13730	13730	13730	0
192	20240523	173400	12133090	13730	13730	13730	13730	0
193	20240523	173300	12133090	13730	13730	13730	13730	0
194	20240523	173200	12133090	13730	13730	13730	13730	0
195	20240523	173100	12133090	13730	13730	13730	13730	0
196	20240523	173000	12133090	13730	13730	13730	13730	0
197	20240523	172900	12133090	13730	13730	13730	13730	0
198	20240523	172800	12133090	13730	13730	13730	13730	0
199	20240523	172700	12133090	13730	13730	13730	13730	0
200	20240523	172600	12133090	13730	13730	13730	13730	0
201	20240523	172500	12133090	13730	13730	13730	13730	0
202	20240523	172400	12133090	13730	13730	13730	13730	0
203	20240523	172300	12133090	13730	13730	13730	13730	0
204	20240523	172200	12133090	13730	13730	13730	13730	0
205	20240523	172100	12133090	13730	13730	13730	13730	0
206	20240523	172000	12133090	13730	13730	13730	13730	0
207	20240523	171900	12133090	13730	13730	13730	13730	0
208	20240523	171800	12133090	13730	13730	13730	13730	0
209	20240523	171700	12133090	13730	13730	13730	13730	0
210	20240523	171600	12133090	13730	13730	13730	13730	0
211	20240523	171500	12133090	13730	13730	13730	13730	0
212	20240523	171400	12133090	13730	13730	13730	13730	17
213	20240523	171300	12133090	13730	13730	13730	13730	0
214	20240523	171200	12133090	13730	13730	13730	13730	0
215	20240523	171100	12133090	13730	13730	13730	13730	0
216	20240523	171000	12133090	13730	13730	13730	13730	0
217	20240523	170900	12133090	13730	13730	13730	13730	0
218	20240523	170800	12133090	13730	13730	13730	13730	0
219	20240523	170700	12133090	13730	13730	13730	13730	0
220	20240523	170600	12133090	13730	13730	13730	13730	0
221	20240523	170500	12133090	13730	13730	13730	13730	0
222	20240523	170400	12133090	13730	13730	13730	13730	0
223	20240523	170300	12133090	13730	13730	13730	13730	0
224	20240523	170200	12133090	13730	13730	13730	13730	0
225	20240523	170100	12133090	13730	13730	13730	13730	0
226	20240523	170000	12133090	13730	13730	13730	13730	0
227	20240523	165900	12133090	13730	13730	13730	13730	0
228	20240523	165800	12133090	13730	13730	13730	13730	0
229	20240523	165700	12133090	13730	13730	13730	13730	0
230	20240523	165600	12133090	13730	13730	13730	13730	0
231	20240523	165500	12133090	13730	13730	13730	13730	0
232	20240523	165400	12133090	13730	13730	13730	13730	0
233	20240523	165300	12133090	13730	13730	13730	13730	0
234	20240523	165200	12133090	13730	13730	13730	13730	0
235	20240523	165100	12133090	13730	13730	13730	13730	0
236	20240523	165000	12133090	13730	13730	13730	13730	0
237	20240523	164900	12133090	13730	13730	13730	13730	0
238	20240523	164800	12133090	13730	13730	13730	13730	0
239	20240523	164700	12133090	13730	13730	13730	13730	0
240	20240523	164600	12133090	13730	13730	13730	13730	0
241	20240523	164500	12133090	13730	13730	13730	13730	0
242	20240523	164400	12133090	13730	13730	13730	13730	17
243	20240523	164300	12133090	13730	13730	13730	13730	0
244	20240523	164200	12133090	13730	13730	13730	13730	0
245	20240523	164100	12133090	13730	13730	13730	13730	0
246	20240523	164000	12133090	13730	13730	13730	13730	0
247	20240523	163900	12133090	13730	13730	13730	13730	0
248	20240523	163800	12133090	13730	13730	13730	13730	0
249	20240523	163700	12133090	13730	13730	13730	13730	0
250	20240523	163600	12133090	13730	13730	13730	13730	0
251	20240523	163500	12133090	13730	13730	13730	13730	0
252	20240523	163400	12133090	13730	13730	13730	13730	0
253	20240523	163300	12133090	13730	13730	13730	13730	0
254	20240523	163200	12133090	13730	13730	13730	13730	0
255	20240523	163100	12133090	13730	13730	13730	13730	0
256	20240523	163000	12133090	13730	13730	13730	13730	0
257	20240523	162900	12133090	13730	13730	13730	13730	0
258	20240523	162800	12133090	13730	13730	13730	13730	0
259	20240523	162700	12133090	13730	13730	13730	13730	0
260	20240523	162600	12133090	13730	13730	13730	13730	0
261	20240523	162500	12133090	13730	13730	13730	13730	0
262	20240523	162400	12133090	13730	13730	13730	13730	0
263	20240523	162300	12133090	13730	13730	13730	13730	0
264	20240523	162200	12133090	13730	13730	13730	13730	0
265	20240523	162100	12133090	13730	13730	13730	13730	0
266	20240523	162000	12133090	13730	13730	13730	13730	0
267	20240523	161900	12133090	13730	13730	13730	13730	0
268	20240523	161800	12133090	13730	13730	13730	13730	0
269	20240523	161700	12133090	13730	13730	13730	13730	0
270	20240523	161600	12133090	13730	13730	13730	13730	0
271	20240523	161500	12133090	13730	13730	13730	13730	0
272	20240523	161400	12133090	13730	13730	13730	13730	17
273	20240523	161300	12133090	13730	13730	13730	13730	0
274	20240523	161200	12133090	13730	13730	13730	13730	0
275	20240523	161100	12133090	13730	13730	13730	13730	0
276	20240523	161000	12133090	13730	13730	13730	13730	0
277	20240523	160900	12133090	13730	13730	13730	13730	0
278	20240523	160800	12133090	13730	13730	13730	13730	0
279	20240523	160700	12133090	13730	13730	13730	13730	0
280	20240523	160600	12133090	13730	13730	13730	13730	0
281	20240523	160500	12133090	13730	13730	13730	13730	0
282	20240523	160400	12133090	13730	13730	13730	13730	0
283	20240523	160300	12133090	13730	13730	13730	13730	0
284	20240523	160200	12133090	13730	13730	13730	13730	0
285	20240523	160100	12133090	13730	13730	13730	13730	0
286	20240523	160000	12133090	13730	13730	13730	13730	0
287	20240523	155900	12133090	13730	13730	13730	13730	0
288	20240523	155800	12133090	13730	13730	13730	13730	0
289	20240523	155700	12133090	13730	13730	13730	13730	0
290	20240523	155600	12133090	13730	13730	13730	13730	0
291	20240523	155500	12133090	13730	13730	13730	13730	0
292	20240523	155400	12133090	13730	13730	13730	13730	0
293	20240523	155300	12133090	13730	13730	13730	13730	0
294	20240523	155200	12133090	13730	13730	13730	13730	0
295	20240523	155100	12133090	13730	13730	13730	13730	0
296	20240523	155000	12133090	13730	13730	13730	13730	0
297	20240523	154900	12133090	13730	13730	13730	13730	0
298	20240523	154800	12133090	13730	13730	13730	13730	0
299	20240523	154700	12133090	13730	13730	13730	13730	0
300	20240523	154600	12133090	13730	13730	13730	13730	0
301	20240523	154500	12133090	13730	13730	13730	13730	0
302	20240523	154400	12133090	13730	13730	13730	13730	17
303	20240523	154300	12133090	13730	13730	13730	13730	0
304	20240523	154200	12133090	13730	13730	13730	13730	0
305	20240523	154100	12133090	13730	13730	13730	13730	0
306	20240523	154000	12133090	13730	13730	13730	13730	0
307	20240523	153900	12133090	13730	13730	13730	13730	0
308	20240523	153800	12133090	13730	13730	13730	13730	0
309	20240523	153700	12133090	13730	13730	13730	13730	0
310	20240523	153600	12133090	13730	13730	13730	13730	0
311	20240523	153500	12133090	13730	13730	13730	13730	0
312	20240523	153400	12133090	13730	13730	13730	13730	0
313	20240523	153300	12133090	13730	13730	13730	13730	0
314	20240523	153200	12133090	13730	13730	13730	13730	0
315	20240523	153100	12133090	13730	13730	13730	13730	0
316	20240523	153000	12133090	13730	13730	13730	13730	17
317	20240523	152900	11899680	13730	13730	13730	13730	0
318	20240523	152800	11899680	13730	13730	13730	13730	0
319	20240523	152700	11899680	13730	13730	13730	13730	0
320	20240523	152600	11899680	13730	13730	13730	13730	0
321	20240523	152500	11899680	13730	13730	13730	13730	0
322	20240523	152400	11899680	13730	13730	13730	13730	0
323	20240523	152300	11899680	13730	13730	13730	13730	0
324	20240523	152200	11899680	13730	13730	13730	13730	0
325	20240523	152100	11899680	13730	13730	13730	13730	0
326	20240523	152000	11899680	13730	13730	13730	13730	0
327	20240523	151900	11899680	13730	13730	13730	13730	0
328	20240523	151800	11899680	13730	13730	13730	13730	0
329	20240523	151700	11899680	13730	13730	13730	13730	1
330	20240523	151600	11885950	13640	13640	13640	13640	0
331	20240523	151500	11885950	13640	13640	13640	13640	0
332	20240523	151400	11885950	13640	13640	13640	13640	0
333	20240523	151300	11885950	13640	13640	13640	13640	0
334	20240523	151200	11885950	13640	13640	13640	13640	7
335	20240523	151100	11790470	13630	13630	13630	13630	0
336	20240523	151000	11790470	13630	13660	13660	13630	150
337	20240523	150900	9745470	13730	13730	13730	13730	0
338	20240523	150800	9745470	13730	13730	13730	13730	0
339	20240523	150700	9745470	13730	13730	13730	13730	0
340	20240523	150600	9745470	13730	13730	13730	13730	0
341	20240523	150500	9745470	13730	13730	13730	13730	0
342	20240523	150400	9745470	13730	13730	13730	13730	0
343	20240523	150300	9745470	13730	13730	13730	13730	0
344	20240523	150200	9745470	13730	13730	13730	13730	0
345	20240523	150100	9745470	13730	13730	13730	13730	0
346	20240523	150000	9745470	13730	13730	13730	13730	0
347	20240523	145900	9745470	13730	13730	13730	13730	0
348	20240523	145800	9745470	13730	13730	13730	13730	0
349	20240523	145700	9745470	13730	13730	13730	13730	1
350	20240523	145600	9731740	13720	13720	13720	13720	3
351	20240523	145500	9690580	13660	13660	13660	13660	0
352	20240523	145400	9690580	13660	13660	13660	13660	0
353	20240523	145300	9690580	13660	13660	13660	13660	0
354	20240523	145200	9690580	13660	13660	13660	13660	0
355	20240523	145100	9690580	13660	13660	13660	13660	0
356	20240523	145000	9690580	13660	13660	13660	13660	0
357	20240523	144900	9690580	13660	13660	13660	13660	0
358	20240523	144800	9690580	13660	13660	13660	13660	0
359	20240523	144700	9690580	13660	13660	13660	13660	0
360	20240523	144600	9690580	13660	13660	13660	13660	0
361	20240523	144500	9690580	13660	13660	13660	13660	0
362	20240523	144400	9690580	13660	13660	13660	13660	0
363	20240523	144300	9690580	13660	13660	13660	13660	0
364	20240523	144200	9690580	13660	13660	13660	13660	0
365	20240523	144100	9690580	13660	13660	13660	13660	0
366	20240523	144000	9690580	13660	13660	13660	13660	0
367	20240523	143900	9690580	13660	13660	13660	13660	0
368	20240523	143800	9690580	13660	13660	13660	13660	0
369	20240523	143700	9690580	13660	13660	13660	13660	0
370	20240523	143600	9690580	13660	13660	13660	13660	1
371	20240523	143500	9676920	13730	13730	13730	13730	0
372	20240523	143400	9676920	13730	13730	13730	13730	0
373	20240523	143300	9676920	13730	13730	13730	13730	0
374	20240523	143200	9676920	13730	13730	13730	13730	0
375	20240523	143100	9676920	13730	13730	13730	13730	0
376	20240523	143000	9676920	13730	13730	13730	13730	0
377	20240523	142900	9676920	13730	13730	13730	13730	0
378	20240523	142800	9676920	13730	13730	13730	13730	0
379	20240523	142700	9676920	13730	13730	13730	13730	0
380	20240523	142600	9676920	13730	13730	13730	13730	0
381	20240523	142500	9676920	13730	13730	13730	13730	0
382	20240523	142400	9676920	13730	13730	13730	13730	0
383	20240523	142300	9676920	13730	13730	13730	13730	0
384	20240523	142200	9676920	13730	13730	13730	13730	0
385	20240523	142100	9676920	13730	13730	13730	13730	0
386	20240523	142000	9676920	13730	13730	13730	13730	0
387	20240523	141900	9676920	13730	13730	13730	13730	0
388	20240523	141800	9676920	13730	13730	13730	13730	0
389	20240523	141700	9676920	13730	13730	13730	13730	2
390	20240523	141600	9649460	13630	13630	13630	13630	0
391	20240523	141500	9649460	13630	13630	13630	13630	0
392	20240523	141400	9649460	13630	13630	13630	13630	0
393	20240523	141300	9649460	13630	13630	13630	13630	0
394	20240523	141200	9649460	13630	13630	13630	13630	0
395	20240523	141100	9649460	13630	13630	13630	13630	0
396	20240523	141000	9649460	13630	13630	13630	13630	0
397	20240523	140900	9649460	13630	13630	13630	13630	0
398	20240523	140800	9649460	13630	13630	13630	13630	0
399	20240523	140700	9649460	13630	13630	13630	13630	0
400	20240523	140600	9649460	13630	13630	13630	13630	0
401	20240523	140500	9649460	13630	13630	13630	13630	0
402	20240523	140400	9649460	13630	13630	13630	13630	0
403	20240523	140300	9649460	13630	13630	13630	13630	0
404	20240523	140200	9649460	13630	13630	13630	13630	0
405	20240523	140100	9649460	13630	13630	13630	13630	0
406	20240523	140000	9649460	13630	13630	13630	13630	0
407	20240523	135900	9649460	13630	13630	13630	13630	0
408	20240523	135800	9649460	13630	13630	13630	13630	0
409	20240523	135700	9649460	13630	13630	13630	13630	0
410	20240523	135600	9649460	13630	13630	13630	13630	0
411	20240523	135500	9649460	13630	13630	13630	13630	0
412	20240523	135400	9649460	13630	13630	13630	13630	0
413	20240523	135300	9649460	13630	13630	13630	13630	0
414	20240523	135200	9649460	13630	13630	13630	13630	0
415	20240523	135100	9649460	13630	13650	13650	13630	43
416	20240523	135000	9063220	13640	13640	13640	13640	0
417	20240523	134900	9063220	13640	13640	13640	13640	0
418	20240523	134800	9063220	13640	13640	13640	13640	0
419	20240523	134700	9063220	13640	13640	13640	13640	0
420	20240523	134600	9063220	13640	13640	13640	13640	0
421	20240523	134500	9063220	13640	13640	13640	13640	0
422	20240523	134400	9063220	13640	13640	13640	13640	0
423	20240523	134300	9063220	13640	13640	13640	13640	0
424	20240523	134200	9063220	13640	13640	13640	13640	0
425	20240523	134100	9063220	13640	13640	13640	13640	0
426	20240523	134000	9063220	13640	13640	13640	13640	0
427	20240523	133900	9063220	13640	13640	13640	13640	0
428	20240523	133800	9063220	13640	13640	13640	13640	0
429	20240523	133700	9063220	13640	13640	13640	13640	0
430	20240523	133600	9063220	13640	13640	13640	13640	10
431	20240523	133500	8926820	13640	13640	13640	13640	0
432	20240523	133400	8926820	13640	13640	13640	13640	0
433	20240523	133300	8926820	13640	13640	13640	13640	0
434	20240523	133200	8926820	13640	13640	13640	13640	0
435	20240523	133100	8926820	13640	13640	13640	13640	0
436	20240523	133000	8926820	13640	13640	13640	13640	0
437	20240523	132900	8926820	13640	13640	13640	13640	0
438	20240523	132800	8926820	13640	13640	13640	13640	0
439	20240523	132700	8926820	13640	13640	13640	13640	0
440	20240523	132600	8926820	13640	13640	13640	13640	0
441	20240523	132500	8926820	13640	13640	13640	13640	0
442	20240523	132400	8926820	13640	13640	13640	13640	0
443	20240523	132300	8926820	13640	13640	13640	13640	0
444	20240523	132200	8926820	13640	13640	13640	13640	0
445	20240523	132100	8926820	13640	13640	13640	13640	0
446	20240523	132000	8926820	13640	13640	13640	13640	0
447	20240523	131900	8926820	13640	13640	13640	13640	0
448	20240523	131800	8926820	13640	13640	13640	13640	0
449	20240523	131700	8926820	13640	13640	13640	13640	0
450	20240523	131600	8926820	13640	13640	13640	13640	0
451	20240523	131500	8926820	13640	13640	13640	13640	0
452	20240523	131400	8926820	13640	13640	13640	13640	0
453	20240523	131300	8926820	13640	13640	13640	13640	0
454	20240523	131200	8926820	13640	13640	13640	13640	0
455	20240523	131100	8926820	13640	13640	13640	13640	0
456	20240523	131000	8926820	13640	13640	13640	13640	0
457	20240523	130900	8926820	13640	13640	13640	13640	0
458	20240523	130800	8926820	13640	13640	13640	13640	0
459	20240523	130700	8926820	13640	13640	13640	13640	0
460	20240523	130600	8926820	13640	13640	13640	13640	0
461	20240523	130500	8926820	13640	13640	13640	13640	0
462	20240523	130400	8926820	13640	13640	13640	13640	0
463	20240523	130300	8926820	13640	13640	13640	13640	0
464	20240523	130200	8926820	13640	13640	13640	13640	0
465	20240523	130100	8926820	13640	13640	13640	13640	0
466	20240523	130000	8926820	13640	13640	13640	13640	0
467	20240523	125900	8926820	13640	13640	13640	13640	0
468	20240523	125800	8926820	13640	13640	13640	13640	0
469	20240523	125700	8926820	13640	13640	13640	13640	0
470	20240523	125600	8926820	13640	13640	13640	13640	0
471	20240523	125500	8926820	13640	13640	13640	13640	0
472	20240523	125400	8926820	13640	13640	13640	13640	0
473	20240523	125300	8926820	13640	13640	13640	13640	0
474	20240523	125200	8926820	13640	13640	13640	13640	0
475	20240523	125100	8926820	13640	13640	13640	13640	0
476	20240523	125000	8926820	13640	13640	13640	13640	0
477	20240523	124900	8926820	13640	13640	13640	13640	0
478	20240523	124800	8926820	13640	13640	13640	13640	0
479	20240523	124700	8926820	13640	13640	13640	13640	0
480	20240523	124600	8926820	13640	13640	13640	13640	86
481	20240523	124500	7753780	13640	13640	13640	13640	0
482	20240523	124400	7753780	13640	13640	13640	13640	0
483	20240523	124300	7753780	13640	13640	13640	13640	0
484	20240523	124200	7753780	13640	13640	13640	13640	0
485	20240523	124100	7753780	13640	13640	13640	13640	0
486	20240523	124000	7753780	13640	13640	13640	13640	0
487	20240523	123900	7753780	13640	13640	13640	13640	0
488	20240523	123800	7753780	13640	13640	13640	13640	0
489	20240523	123700	7753780	13640	13640	13640	13640	0
490	20240523	123600	7753780	13640	13640	13640	13640	0
491	20240523	123500	7753780	13640	13640	13640	13640	0
492	20240523	123400	7753780	13640	13640	13640	13640	0
493	20240523	123300	7753780	13640	13640	13640	13640	0
494	20240523	123200	7753780	13640	13640	13640	13640	0
495	20240523	123100	7753780	13640	13640	13640	13640	0
496	20240523	123000	7753780	13640	13640	13640	13640	0
497	20240523	122900	7753780	13640	13640	13640	13640	10
498	20240523	122800	7617380	13640	13640	13640	13640	0
499	20240523	122700	7617380	13640	13640	13640	13640	0
500	20240523	122600	7617380	13640	13640	13640	13640	0
501	20240523	122500	7617380	13640	13640	13640	13640	10
502	20240523	122400	7480980	13640	13640	13640	13640	0
503	20240523	122300	7480980	13640	13640	13640	13640	0
504	20240523	122200	7480980	13640	13640	13640	13640	0
505	20240523	122100	7480980	13640	13640	13640	13640	0
506	20240523	122000	7480980	13640	13640	13640	13640	0
507	20240523	121900	7480980	13640	13650	13650	13640	15
508	20240523	121800	7276320	13640	13640	13640	13640	0
509	20240523	121700	7276320	13640	13640	13640	13640	0
510	20240523	121600	7276320	13640	13640	13640	13640	0
511	20240523	121500	7276320	13640	13640	13640	13640	0
512	20240523	121400	7276320	13640	13640	13640	13640	0
513	20240523	121300	7276320	13640	13640	13640	13640	0
514	20240523	121200	7276320	13640	13640	13640	13640	0
515	20240523	121100	7276320	13640	13640	13640	13640	0
516	20240523	121000	7276320	13640	13640	13640	13640	0
517	20240523	120900	7276320	13640	13640	13640	13640	0
518	20240523	120800	7276320	13640	13640	13640	13640	0
519	20240523	120700	7276320	13640	13640	13640	13640	0
520	20240523	120600	7276320	13640	13640	13640	13640	0
521	20240523	120500	7276320	13640	13640	13640	13640	0
522	20240523	120400	7276320	13640	13640	13640	13640	0
523	20240523	120300	7276320	13640	13640	13640	13640	0
524	20240523	120200	7276320	13640	13640	13640	13640	0
525	20240523	120100	7276320	13640	13640	13640	13640	0
526	20240523	120000	7276320	13640	13640	13640	13640	0
527	20240523	115900	7276320	13640	13640	13640	13640	0
528	20240523	115800	7276320	13640	13640	13640	13640	0
529	20240523	115700	7276320	13640	13640	13640	13640	0
530	20240523	115600	7276320	13640	13640	13640	13640	0
531	20240523	115500	7276320	13640	13640	13640	13640	1
532	20240523	115400	7262680	13730	13730	13730	13730	0
533	20240523	115300	7262680	13730	13730	13730	13730	0
534	20240523	115200	7262680	13730	13730	13730	13730	1
535	20240523	115100	7248950	13640	13640	13640	13640	0
536	20240523	115000	7248950	13640	13640	13640	13640	0
537	20240523	114900	7248950	13640	13640	13640	13640	0
538	20240523	114800	7248950	13640	13640	13640	13640	0
539	20240523	114700	7248950	13640	13640	13640	13640	0
540	20240523	114600	7248950	13640	13640	13640	13640	0
541	20240523	114500	7248950	13640	13640	13640	13640	0
542	20240523	114400	7248950	13640	13640	13640	13640	0
543	20240523	114300	7248950	13640	13640	13640	13640	0
544	20240523	114200	7248950	13640	13640	13640	13640	0
545	20240523	114100	7248950	13640	13640	13640	13640	0
546	20240523	114000	7248950	13640	13640	13640	13640	0
547	20240523	113900	7248950	13640	13640	13640	13640	0
548	20240523	113800	7248950	13640	13640	13640	13640	0
549	20240523	113700	7248950	13640	13640	13640	13640	0
550	20240523	113600	7248950	13640	13640	13640	13640	0
551	20240523	113500	7248950	13640	13640	13640	13640	0
552	20240523	113400	7248950	13640	13640	13640	13640	0
553	20240523	113300	7248950	13640	13630	13640	13630	2
554	20240523	113200	7221680	13630	13630	13630	13630	0
555	20240523	113100	7221680	13630	13630	13630	13630	0
556	20240523	113000	7221680	13630	13630	13630	13630	0
557	20240523	112900	7221680	13630	13630	13630	13630	0
558	20240523	112800	7221680	13630	13630	13630	13630	0
559	20240523	112700	7221680	13630	13650	13650	13630	50
560	20240523	112600	6540090	13630	13670	13670	13630	106
561	20240523	112500	5094890	13740	13740	13740	13740	0
562	20240523	112400	5094890	13740	13740	13740	13740	0
563	20240523	112300	5094890	13740	13740	13740	13740	0
564	20240523	112200	5094890	13740	13740	13740	13740	0
565	20240523	112100	5094890	13740	13740	13740	13740	0
566	20240523	112000	5094890	13740	13740	13740	13740	0
567	20240523	111900	5094890	13740	13740	13740	13740	0
568	20240523	111800	5094890	13740	13740	13740	13740	0
569	20240523	111700	5094890	13740	13740	13740	13740	0
570	20240523	111600	5094890	13740	13740	13740	13740	1
571	20240523	111500	5081150	13740	13740	13740	13740	0
572	20240523	111400	5081150	13740	13740	13740	13740	0
573	20240523	111300	5081150	13740	13740	13740	13740	0
574	20240523	111200	5081150	13740	13740	13740	13740	0
575	20240523	111100	5081150	13740	13730	13740	13730	3
576	20240523	111000	5039950	13740	13740	13740	13740	0
577	20240523	110900	5039950	13740	13740	13740	13740	0
578	20240523	110800	5039950	13740	13740	13740	13740	0
579	20240523	110700	5039950	13740	13740	13740	13740	0
580	20240523	110600	5039950	13740	13740	13740	13740	0
581	20240523	110500	5039950	13740	13740	13740	13740	0
582	20240523	110400	5039950	13740	13740	13740	13740	0
583	20240523	110300	5039950	13740	13740	13740	13740	0
584	20240523	110200	5039950	13740	13740	13740	13740	0
585	20240523	110100	5039950	13740	13740	13740	13740	0
586	20240523	110000	5039950	13740	13740	13740	13740	0
587	20240523	105900	5039950	13740	13740	13740	13740	0
588	20240523	105800	5039950	13740	13740	13740	13740	0
589	20240523	105700	5039950	13740	13740	13740	13740	0
590	20240523	105600	5039950	13740	13740	13740	13740	0
591	20240523	105500	5039950	13740	13740	13740	13740	0
592	20240523	105400	5039950	13740	13740	13740	13740	0
593	20240523	105300	5039950	13740	13740	13740	13740	0
594	20240523	105200	5039950	13740	13740	13740	13740	0
595	20240523	105100	5039950	13740	13740	13740	13740	0
596	20240523	105000	5039950	13740	13740	13740	13740	0
597	20240523	104900	5039950	13740	13740	13740	13740	0
598	20240523	104800	5039950	13740	13740	13740	13740	0
599	20240523	104700	5039950	13740	13740	13740	13740	0
600	20240523	104600	5039950	13740	13740	13740	13740	0
601	20240523	104500	5039950	13740	13740	13740	13740	0
602	20240523	104400	5039950	13740	13740	13740	13740	0
603	20240523	104300	5039950	13740	13740	13740	13740	0
604	20240523	104200	5039950	13740	13740	13740	13740	0
605	20240523	104100	5039950	13740	13740	13740	13740	0
606	20240523	104000	5039950	13740	13740	13740	13740	0
607	20240523	103900	5039950	13740	13740	13740	13740	0
608	20240523	103800	5039950	13740	13740	13740	13740	0
609	20240523	103700	5039950	13740	13740	13740	13740	0
610	20240523	103600	5039950	13740	13740	13740	13740	0
611	20240523	103500	5039950	13740	13740	13740	13740	0
612	20240523	103400	5039950	13740	13740	13740	13740	1
613	20240523	103300	5026210	13670	13670	13670	13670	0
614	20240523	103200	5026210	13670	13670	13670	13670	0
615	20240523	103100	5026210	13670	13670	13670	13670	0
616	20240523	103000	5026210	13670	13670	13670	13670	0
617	20240523	102900	5026210	13670	13670	13670	13670	0
618	20240523	102800	5026210	13670	13670	13670	13670	0
619	20240523	102700	5026210	13670	13670	13670	13670	1
620	20240523	102600	5012540	13740	13740	13740	13740	0
621	20240523	102500	5012540	13740	13740	13740	13740	0
622	20240523	102400	5012540	13740	13740	13740	13740	0
623	20240523	102300	5012540	13740	13740	13740	13740	0
624	20240523	102200	5012540	13740	13740	13740	13740	0
625	20240523	102100	5012540	13740	13740	13740	13740	0
626	20240523	102000	5012540	13740	13740	13740	13740	0
627	20240523	101900	5012540	13740	13740	13740	13740	0
628	20240523	101800	5012540	13740	13740	13740	13740	0
629	20240523	101700	5012540	13740	13740	13740	13740	0
630	20240523	101600	5012540	13740	13740	13740	13740	0
631	20240523	101500	5012540	13740	13740	13740	13740	0
632	20240523	101400	5012540	13740	13740	13740	13740	0
633	20240523	101300	5012540	13740	13740	13740	13740	0
634	20240523	101200	5012540	13740	13740	13740	13740	0
635	20240523	101100	5012540	13740	13740	13740	13740	0
636	20240523	101000	5012540	13740	13740	13740	13740	0
637	20240523	100900	5012540	13740	13740	13740	13740	0
638	20240523	100800	5012540	13740	13740	13740	13740	0
639	20240523	100700	5012540	13740	13740	13740	13740	0
640	20240523	100600	5012540	13740	13740	13740	13740	0
641	20240523	100500	5012540	13740	13740	13740	13740	0
642	20240523	100400	5012540	13740	13740	13740	13740	0
643	20240523	100300	5012540	13740	13740	13740	13740	0
644	20240523	100200	5012540	13740	13740	13740	13740	1
645	20240523	100100	4998800	13670	13700	13700	13650	205
646	20240523	100000	2196020	13740	13740	13740	13740	0
647	20240523	095900	2196020	13740	13740	13740	13740	0
648	20240523	095800	2196020	13740	13740	13740	13740	0
649	20240523	095700	2196020	13740	13740	13740	13740	0
650	20240523	095600	2196020	13740	13740	13740	13740	0
651	20240523	095500	2196020	13740	13740	13740	13740	43
652	20240523	095400	1605200	13740	13740	13740	13740	7
653	20240523	095300	1509020	13740	13740	13740	13740	0
654	20240523	095200	1509020	13740	13740	13740	13740	0
655	20240523	095100	1509020	13740	13740	13740	13740	0
656	20240523	095000	1509020	13740	13740	13740	13740	0
657	20240523	094900	1509020	13740	13740	13740	13740	0
658	20240523	094800	1509020	13740	13740	13740	13740	0
659	20240523	094700	1509020	13740	13740	13740	13740	0
660	20240523	094600	1509020	13740	13740	13740	13740	13
661	20240523	094500	1330400	13740	13740	13740	13740	0
662	20240523	094400	1330400	13740	13740	13740	13740	0
663	20240523	094300	1330400	13740	13740	13740	13740	0
664	20240523	094200	1330400	13740	13740	13740	13740	0
665	20240523	094100	1330400	13740	13740	13740	13740	0
666	20240523	094000	1330400	13740	13740	13740	13740	0
667	20240523	093900	1330400	13740	13740	13740	13740	1
668	20240523	093800	1316660	13800	13800	13800	13800	0
669	20240523	093700	1316660	13800	13800	13800	13800	0
670	20240523	093600	1316660	13800	13800	13800	13800	0
671	20240523	093500	1316660	13800	13800	13800	13800	0
672	20240523	093400	1316660	13800	13800	13800	13800	0
673	20240523	093300	1316660	13800	13800	13800	13800	0
674	20240523	093200	1316660	13800	13800	13800	13800	0
675	20240523	093100	1316660	13800	13800	13800	13800	0
676	20240523	093000	1316660	13800	13800	13800	13800	0
677	20240523	092900	1316660	13800	13800	13800	13800	0
678	20240523	092800	1316660	13800	13720	13800	13670	64
679	20240523	092700	438840	13730	13730	13730	13730	0
680	20240523	092600	438840	13730	13730	13730	13730	0
681	20240523	092500	438840	13730	13730	13730	13730	3
682	20240523	092400	397650	13800	13800	13800	13800	0
683	20240523	092300	397650	13800	13800	13800	13800	0
684	20240523	092200	397650	13800	13800	13800	13800	0
685	20240523	092100	397650	13800	13800	13800	13800	0
686	20240523	092000	397650	13800	13800	13800	13800	0
687	20240523	091900	397650	13800	13800	13800	13800	0
688	20240523	091800	397650	13800	13800	13800	13800	0
689	20240523	091700	397650	13800	13800	13800	13800	0
690	20240523	091600	397650	13800	13800	13800	13800	0
691	20240523	091500	397650	13800	13800	13800	13800	0
692	20240523	091400	397650	13800	13800	13800	13800	0
693	20240523	091300	397650	13800	13800	13800	13800	0
694	20240523	091200	397650	13800	13800	13800	13800	0
695	20240523	091100	397650	13800	13800	13800	13800	0
696	20240523	091000	397650	13800	13800	13800	13800	0
697	20240523	090900	397650	13800	13800	13800	13800	0
698	20240523	090800	397650	13800	13800	13800	13800	0
699	20240523	090700	397650	13800	13800	13800	13800	0
700	20240523	090600	397650	13800	13800	13800	13800	2
701	20240523	090500	370050	13750	13750	13750	13750	0
702	20240523	090400	370050	13750	13750	13750	13750	0
703	20240523	090300	370050	13750	13750	13750	13750	0
704	20240523	090200	370050	13750	13750	13750	13750	1
705	20240523	090100	356300	13710	13710	13710	13710	10
706	20240523	090000	219200	13700	13700	13700	13700	16