KissMeData/214180/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	203500	261913090	13610	13610	13610	13610	561
3	20240521	203400	261913090	13610	13610	13610	13610	0
4	20240521	203300	261913090	13610	13610	13610	13610	0
5	20240521	203200	261913090	13610	13610	13610	13610	0
6	20240521	203100	261913090	13610	13610	13610	13610	0
7	20240521	203000	261913090	13610	13610	13610	13610	0
8	20240521	202900	261913090	13610	13610	13610	13610	0
9	20240521	202800	261913090	13610	13610	13610	13610	0
10	20240521	202700	261913090	13610	13610	13610	13610	0
11	20240521	202600	261913090	13610	13610	13610	13610	0
12	20240521	202500	261913090	13610	13610	13610	13610	0
13	20240521	202400	261913090	13610	13610	13610	13610	0
14	20240521	202300	261913090	13610	13610	13610	13610	0
15	20240521	202200	261913090	13610	13610	13610	13610	0
16	20240521	202100	261913090	13610	13610	13610	13610	0
17	20240521	202000	261913090	13610	13610	13610	13610	0
18	20240521	201900	261913090	13610	13610	13610	13610	0
19	20240521	201800	261913090	13610	13610	13610	13610	0
20	20240521	201700	261913090	13610	13610	13610	13610	0
21	20240521	201600	261913090	13610	13610	13610	13610	0
22	20240521	201500	261913090	13610	13610	13610	13610	0
23	20240521	201400	261913090	13610	13610	13610	13610	0
24	20240521	201300	261913090	13610	13610	13610	13610	0
25	20240521	201200	261913090	13610	13610	13610	13610	0
26	20240521	201100	261913090	13610	13610	13610	13610	0
27	20240521	201000	261913090	13610	13610	13610	13610	0
28	20240521	200900	261913090	13610	13610	13610	13610	0
29	20240521	200800	261913090	13610	13610	13610	13610	0
30	20240521	200700	261913090	13610	13610	13610	13610	0
31	20240521	200600	261913090	13610	13610	13610	13610	0
32	20240521	200500	261913090	13610	13610	13610	13610	561
33	20240521	200400	261913090	13610	13610	13610	13610	0
34	20240521	200300	261913090	13610	13610	13610	13610	0
35	20240521	200200	261913090	13610	13610	13610	13610	0
36	20240521	200100	261913090	13610	13610	13610	13610	0
37	20240521	200000	261913090	13610	13610	13610	13610	0
38	20240521	195900	261913090	13610	13610	13610	13610	0
39	20240521	195800	261913090	13610	13610	13610	13610	0
40	20240521	195700	261913090	13610	13610	13610	13610	0
41	20240521	195600	261913090	13610	13610	13610	13610	0
42	20240521	195500	261913090	13610	13610	13610	13610	0
43	20240521	195400	261913090	13610	13610	13610	13610	0
44	20240521	195300	261913090	13610	13610	13610	13610	0
45	20240521	195200	261913090	13610	13610	13610	13610	0
46	20240521	195100	261913090	13610	13610	13610	13610	0
47	20240521	195000	261913090	13610	13610	13610	13610	0
48	20240521	194900	261913090	13610	13610	13610	13610	0
49	20240521	194800	261913090	13610	13610	13610	13610	0
50	20240521	194700	261913090	13610	13610	13610	13610	0
51	20240521	194600	261913090	13610	13610	13610	13610	0
52	20240521	194500	261913090	13610	13610	13610	13610	0
53	20240521	194400	261913090	13610	13610	13610	13610	0
54	20240521	194300	261913090	13610	13610	13610	13610	0
55	20240521	194200	261913090	13610	13610	13610	13610	0
56	20240521	194100	261913090	13610	13610	13610	13610	0
57	20240521	194000	261913090	13610	13610	13610	13610	0
58	20240521	193900	261913090	13610	13610	13610	13610	0
59	20240521	193800	261913090	13610	13610	13610	13610	0
60	20240521	193700	261913090	13610	13610	13610	13610	0
61	20240521	193600	261913090	13610	13610	13610	13610	0
62	20240521	193500	261913090	13610	13610	13610	13610	561
63	20240521	193400	261913090	13610	13610	13610	13610	0
64	20240521	193300	261913090	13610	13610	13610	13610	0
65	20240521	193200	261913090	13610	13610	13610	13610	0
66	20240521	193100	261913090	13610	13610	13610	13610	0
67	20240521	193000	261913090	13610	13610	13610	13610	0
68	20240521	192900	261913090	13610	13610	13610	13610	0
69	20240521	192800	261913090	13610	13610	13610	13610	0
70	20240521	192700	261913090	13610	13610	13610	13610	0
71	20240521	192600	261913090	13610	13610	13610	13610	0
72	20240521	192500	261913090	13610	13610	13610	13610	0
73	20240521	192400	261913090	13610	13610	13610	13610	0
74	20240521	192300	261913090	13610	13610	13610	13610	0
75	20240521	192200	261913090	13610	13610	13610	13610	0
76	20240521	192100	261913090	13610	13610	13610	13610	0
77	20240521	192000	261913090	13610	13610	13610	13610	0
78	20240521	191900	261913090	13610	13610	13610	13610	0
79	20240521	191800	261913090	13610	13610	13610	13610	0
80	20240521	191700	261913090	13610	13610	13610	13610	0
81	20240521	191600	261913090	13610	13610	13610	13610	0
82	20240521	191500	261913090	13610	13610	13610	13610	0
83	20240521	191400	261913090	13610	13610	13610	13610	0
84	20240521	191300	261913090	13610	13610	13610	13610	0
85	20240521	191200	261913090	13610	13610	13610	13610	0
86	20240521	191100	261913090	13610	13610	13610	13610	0
87	20240521	191000	261913090	13610	13610	13610	13610	0
88	20240521	190900	261913090	13610	13610	13610	13610	0
89	20240521	190800	261913090	13610	13610	13610	13610	0
90	20240521	190700	261913090	13610	13610	13610	13610	0
91	20240521	190600	261913090	13610	13610	13610	13610	0
92	20240521	190500	261913090	13610	13610	13610	13610	561
93	20240521	190400	261913090	13610	13610	13610	13610	0
94	20240521	190300	261913090	13610	13610	13610	13610	0
95	20240521	190200	261913090	13610	13610	13610	13610	0
96	20240521	190100	261913090	13610	13610	13610	13610	0
97	20240521	190000	261913090	13610	13610	13610	13610	0
98	20240521	185900	261913090	13610	13610	13610	13610	0
99	20240521	185800	261913090	13610	13610	13610	13610	0
100	20240521	185700	261913090	13610	13610	13610	13610	0
101	20240521	185600	261913090	13610	13610	13610	13610	0
102	20240521	185500	261913090	13610	13610	13610	13610	0
103	20240521	185400	261913090	13610	13610	13610	13610	0
104	20240521	185300	261913090	13610	13610	13610	13610	0
105	20240521	185200	261913090	13610	13610	13610	13610	0
106	20240521	185100	261913090	13610	13610	13610	13610	0
107	20240521	185000	261913090	13610	13610	13610	13610	0
108	20240521	184900	261913090	13610	13610	13610	13610	0
109	20240521	184800	261913090	13610	13610	13610	13610	0
110	20240521	184700	261913090	13610	13610	13610	13610	0
111	20240521	184600	261913090	13610	13610	13610	13610	0
112	20240521	184500	261913090	13610	13610	13610	13610	0
113	20240521	184400	261913090	13610	13610	13610	13610	0
114	20240521	184300	261913090	13610	13610	13610	13610	0
115	20240521	184200	261913090	13610	13610	13610	13610	0
116	20240521	184100	261913090	13610	13610	13610	13610	0
117	20240521	184000	261913090	13610	13610	13610	13610	0
118	20240521	183900	261913090	13610	13610	13610	13610	0
119	20240521	183800	261913090	13610	13610	13610	13610	0
120	20240521	183700	261913090	13610	13610	13610	13610	0
121	20240521	183600	261913090	13610	13610	13610	13610	0
122	20240521	183500	261913090	13610	13610	13610	13610	561
123	20240521	183400	261913090	13610	13610	13610	13610	0
124	20240521	183300	261913090	13610	13610	13610	13610	0
125	20240521	183200	261913090	13610	13610	13610	13610	0
126	20240521	183100	261913090	13610	13610	13610	13610	0
127	20240521	183000	261913090	13610	13610	13610	13610	0
128	20240521	182900	261913090	13610	13610	13610	13610	0
129	20240521	182800	261913090	13610	13610	13610	13610	0
130	20240521	182700	261913090	13610	13610	13610	13610	0
131	20240521	182600	261913090	13610	13610	13610	13610	0
132	20240521	182500	261913090	13610	13610	13610	13610	0
133	20240521	182400	261913090	13610	13610	13610	13610	0
134	20240521	182300	261913090	13610	13610	13610	13610	0
135	20240521	182200	261913090	13610	13610	13610	13610	0
136	20240521	182100	261913090	13610	13610	13610	13610	0
137	20240521	182000	261913090	13610	13610	13610	13610	0
138	20240521	181900	261913090	13610	13610	13610	13610	0
139	20240521	181800	261913090	13610	13610	13610	13610	0
140	20240521	181700	261913090	13610	13610	13610	13610	0
141	20240521	181600	261913090	13610	13610	13610	13610	0
142	20240521	181500	261913090	13610	13610	13610	13610	0
143	20240521	181400	261913090	13610	13610	13610	13610	0
144	20240521	181300	261913090	13610	13610	13610	13610	0
145	20240521	181200	261913090	13610	13610	13610	13610	0
146	20240521	181100	261913090	13610	13610	13610	13610	0
147	20240521	181000	261913090	13610	13610	13610	13610	0
148	20240521	180900	261913090	13610	13610	13610	13610	0
149	20240521	180800	261913090	13610	13610	13610	13610	0
150	20240521	180700	261913090	13610	13610	13610	13610	0
151	20240521	180600	261913090	13610	13610	13610	13610	0
152	20240521	180500	261913090	13610	13610	13610	13610	561
153	20240521	180400	261913090	13610	13610	13610	13610	0
154	20240521	180300	261913090	13610	13610	13610	13610	0
155	20240521	180200	261913090	13610	13610	13610	13610	0
156	20240521	180100	261913090	13610	13610	13610	13610	0
157	20240521	180000	261913090	13610	13610	13610	13610	0
158	20240521	175900	261913090	13610	13610	13610	13610	0
159	20240521	175800	261913090	13610	13610	13610	13610	0
160	20240521	175700	261913090	13610	13610	13610	13610	0
161	20240521	175600	261913090	13610	13610	13610	13610	0
162	20240521	175500	261913090	13610	13610	13610	13610	0
163	20240521	175400	261913090	13610	13610	13610	13610	0
164	20240521	175300	261913090	13610	13610	13610	13610	0
165	20240521	175200	261913090	13610	13610	13610	13610	0
166	20240521	175100	261913090	13610	13610	13610	13610	0
167	20240521	175000	261913090	13610	13610	13610	13610	0
168	20240521	174900	261913090	13610	13610	13610	13610	0
169	20240521	174800	261913090	13610	13610	13610	13610	0
170	20240521	174700	261913090	13610	13610	13610	13610	0
171	20240521	174600	261913090	13610	13610	13610	13610	0
172	20240521	174500	261913090	13610	13610	13610	13610	0
173	20240521	174400	261913090	13610	13610	13610	13610	0
174	20240521	174300	261913090	13610	13610	13610	13610	0
175	20240521	174200	261913090	13610	13610	13610	13610	0
176	20240521	174100	261913090	13610	13610	13610	13610	0
177	20240521	174000	261913090	13610	13610	13610	13610	0
178	20240521	173900	261913090	13610	13610	13610	13610	0
179	20240521	173800	261913090	13610	13610	13610	13610	0
180	20240521	173700	261913090	13610	13610	13610	13610	0
181	20240521	173600	261913090	13610	13610	13610	13610	0
182	20240521	173500	261913090	13610	13610	13610	13610	561
183	20240521	173400	261913090	13610	13610	13610	13610	0
184	20240521	173300	261913090	13610	13610	13610	13610	0
185	20240521	173200	261913090	13610	13610	13610	13610	0
186	20240521	173100	261913090	13610	13610	13610	13610	0
187	20240521	173000	261913090	13610	13610	13610	13610	0
188	20240521	172900	261913090	13610	13610	13610	13610	0
189	20240521	172800	261913090	13610	13610	13610	13610	0
190	20240521	172700	261913090	13610	13610	13610	13610	0
191	20240521	172600	261913090	13610	13610	13610	13610	0
192	20240521	172500	261913090	13610	13610	13610	13610	0
193	20240521	172400	261913090	13610	13610	13610	13610	0
194	20240521	172300	261913090	13610	13610	13610	13610	0
195	20240521	172200	261913090	13610	13610	13610	13610	0
196	20240521	172100	261913090	13610	13610	13610	13610	0
197	20240521	172000	261913090	13610	13610	13610	13610	0
198	20240521	171900	261913090	13610	13610	13610	13610	0
199	20240521	171800	261913090	13610	13610	13610	13610	0
200	20240521	171700	261913090	13610	13610	13610	13610	0
201	20240521	171600	261913090	13610	13610	13610	13610	0
202	20240521	171500	261913090	13610	13610	13610	13610	0
203	20240521	171400	261913090	13610	13610	13610	13610	0
204	20240521	171300	261913090	13610	13610	13610	13610	0
205	20240521	171200	261913090	13610	13610	13610	13610	0
206	20240521	171100	261913090	13610	13610	13610	13610	0
207	20240521	171000	261913090	13610	13610	13610	13610	0
208	20240521	170900	261913090	13610	13610	13610	13610	0
209	20240521	170800	261913090	13610	13610	13610	13610	0
210	20240521	170700	261913090	13610	13610	13610	13610	0
211	20240521	170600	261913090	13610	13610	13610	13610	0
212	20240521	170500	261913090	13610	13610	13610	13610	561
213	20240521	170400	261913090	13610	13610	13610	13610	0
214	20240521	170300	261913090	13610	13610	13610	13610	0
215	20240521	170200	261913090	13610	13610	13610	13610	0
216	20240521	170100	261913090	13610	13610	13610	13610	0
217	20240521	170000	261913090	13610	13610	13610	13610	0
218	20240521	165900	261913090	13610	13610	13610	13610	0
219	20240521	165800	261913090	13610	13610	13610	13610	0
220	20240521	165700	261913090	13610	13610	13610	13610	0
221	20240521	165600	261913090	13610	13610	13610	13610	0
222	20240521	165500	261913090	13610	13610	13610	13610	0
223	20240521	165400	261913090	13610	13610	13610	13610	0
224	20240521	165300	261913090	13610	13610	13610	13610	0
225	20240521	165200	261913090	13610	13610	13610	13610	0
226	20240521	165100	261913090	13610	13610	13610	13610	0
227	20240521	165000	261913090	13610	13610	13610	13610	0
228	20240521	164900	261913090	13610	13610	13610	13610	0
229	20240521	164800	261913090	13610	13610	13610	13610	0
230	20240521	164700	261913090	13610	13610	13610	13610	0
231	20240521	164600	261913090	13610	13610	13610	13610	0
232	20240521	164500	261913090	13610	13610	13610	13610	0
233	20240521	164400	261913090	13610	13610	13610	13610	0
234	20240521	164300	261913090	13610	13610	13610	13610	0
235	20240521	164200	261913090	13610	13610	13610	13610	0
236	20240521	164100	261913090	13610	13610	13610	13610	0
237	20240521	164000	261913090	13610	13610	13610	13610	0
238	20240521	163900	261913090	13610	13610	13610	13610	0
239	20240521	163800	261913090	13610	13610	13610	13610	0
240	20240521	163700	261913090	13610	13610	13610	13610	0
241	20240521	163600	261913090	13610	13610	13610	13610	0
242	20240521	163500	261913090	13610	13610	13610	13610	561
243	20240521	163400	261913090	13610	13610	13610	13610	0
244	20240521	163300	261913090	13610	13610	13610	13610	0
245	20240521	163200	261913090	13610	13610	13610	13610	0
246	20240521	163100	261913090	13610	13610	13610	13610	0
247	20240521	163000	261913090	13610	13610	13610	13610	0
248	20240521	162900	261913090	13610	13610	13610	13610	0
249	20240521	162800	261913090	13610	13610	13610	13610	0
250	20240521	162700	261913090	13610	13610	13610	13610	0
251	20240521	162600	261913090	13610	13610	13610	13610	0
252	20240521	162500	261913090	13610	13610	13610	13610	0
253	20240521	162400	261913090	13610	13610	13610	13610	0
254	20240521	162300	261913090	13610	13610	13610	13610	0
255	20240521	162200	261913090	13610	13610	13610	13610	0
256	20240521	162100	261913090	13610	13610	13610	13610	0
257	20240521	162000	261913090	13610	13610	13610	13610	0
258	20240521	161900	261913090	13610	13610	13610	13610	0
259	20240521	161800	261913090	13610	13610	13610	13610	0
260	20240521	161700	261913090	13610	13610	13610	13610	0
261	20240521	161600	261913090	13610	13610	13610	13610	0
262	20240521	161500	261913090	13610	13610	13610	13610	0
263	20240521	161400	261913090	13610	13610	13610	13610	0
264	20240521	161300	261913090	13610	13610	13610	13610	0
265	20240521	161200	261913090	13610	13610	13610	13610	0
266	20240521	161100	261913090	13610	13610	13610	13610	0
267	20240521	161000	261913090	13610	13610	13610	13610	0
268	20240521	160900	261913090	13610	13610	13610	13610	0
269	20240521	160800	261913090	13610	13610	13610	13610	0
270	20240521	160700	261913090	13610	13610	13610	13610	0
271	20240521	160600	261913090	13610	13610	13610	13610	0
272	20240521	160500	261913090	13610	13610	13610	13610	561
273	20240521	160400	261913090	13610	13610	13610	13610	0
274	20240521	160300	261913090	13610	13610	13610	13610	0
275	20240521	160200	261913090	13610	13610	13610	13610	0
276	20240521	160100	261913090	13610	13610	13610	13610	0
277	20240521	160000	261913090	13610	13610	13610	13610	0
278	20240521	155900	261913090	13610	13610	13610	13610	0
279	20240521	155800	261913090	13610	13610	13610	13610	0
280	20240521	155700	261913090	13610	13610	13610	13610	0
281	20240521	155600	261913090	13610	13610	13610	13610	0
282	20240521	155500	261913090	13610	13610	13610	13610	0
283	20240521	155400	261913090	13610	13610	13610	13610	0
284	20240521	155300	261913090	13610	13610	13610	13610	0
285	20240521	155200	261913090	13610	13610	13610	13610	0
286	20240521	155100	261913090	13610	13610	13610	13610	0
287	20240521	155000	261913090	13610	13610	13610	13610	0
288	20240521	154900	261913090	13610	13610	13610	13610	0
289	20240521	154800	261913090	13610	13610	13610	13610	0
290	20240521	154700	261913090	13610	13610	13610	13610	0
291	20240521	154600	261913090	13610	13610	13610	13610	0
292	20240521	154500	261913090	13610	13610	13610	13610	0
293	20240521	154400	261913090	13610	13610	13610	13610	0
294	20240521	154300	261913090	13610	13610	13610	13610	0
295	20240521	154200	261913090	13610	13610	13610	13610	0
296	20240521	154100	261913090	13610	13610	13610	13610	0
297	20240521	154000	261913090	13610	13610	13610	13610	0
298	20240521	153900	261913090	13610	13610	13610	13610	0
299	20240521	153800	261913090	13610	13610	13610	13610	0
300	20240521	153700	261913090	13610	13610	13610	13610	0
301	20240521	153600	261913090	13610	13610	13610	13610	0
302	20240521	153500	261913090	13610	13610	13610	13610	561
303	20240521	153400	261913090	13610	13610	13610	13610	0
304	20240521	153300	261913090	13610	13610	13610	13610	0
305	20240521	153200	261913090	13610	13610	13610	13610	0
306	20240521	153100	261913090	13610	13610	13610	13610	0
307	20240521	153000	261913090	13610	13610	13610	13610	561
308	20240521	152900	254277880	13620	13620	13620	13620	0
309	20240521	152800	254277880	13620	13620	13620	13620	0
310	20240521	152700	254277880	13620	13620	13620	13620	0
311	20240521	152600	254277880	13620	13620	13620	13620	0
312	20240521	152500	254277880	13620	13620	13620	13620	0
313	20240521	152400	254277880	13620	13620	13620	13620	0
314	20240521	152300	254277880	13620	13620	13620	13620	0
315	20240521	152200	254277880	13620	13620	13620	13620	0
316	20240521	152100	254277880	13620	13620	13620	13620	0
317	20240521	152000	254277880	13620	13620	13620	13620	0
318	20240521	151900	254277880	13620	13590	13620	13590	31
319	20240521	151800	253855840	13610	13580	13620	13580	57
320	20240521	151700	253081390	13580	13600	13600	13570	34
321	20240521	151600	252619590	13600	13600	13600	13590	22
322	20240521	151500	252320400	13610	13600	13610	13600	5
323	20240521	151400	252252380	13610	13610	13610	13610	5
324	20240521	151300	252184330	13610	13610	13610	13610	5
325	20240521	151200	252116280	13620	13610	13620	13610	427
326	20240521	151100	246304790	13610	13610	13610	13580	121
327	20240521	151000	244661350	13610	13600	13610	13600	5
328	20240521	150900	244593310	13610	13610	13610	13610	3
329	20240521	150800	244552480	13610	13610	13610	13610	5
330	20240521	150700	244484430	13610	13610	13610	13610	3
331	20240521	150600	244443600	13600	13610	13610	13600	78
332	20240521	150500	243382780	13610	13610	13610	13610	5
333	20240521	150400	243314730	13610	13610	13610	13610	2
334	20240521	150300	243287510	13610	13610	13610	13610	5
335	20240521	150200	243219460	13610	13610	13610	13610	4
336	20240521	150100	243165020	13610	13610	13610	13610	6
337	20240521	150000	243083360	13610	13610	13610	13610	5
338	20240521	145900	243015310	13610	13610	13610	13600	5
339	20240521	145800	242947270	13590	13590	13610	13590	20
340	20240521	145700	242675270	13590	13590	13590	13590	4
341	20240521	145600	242620910	13590	13590	13590	13590	5
342	20240521	145500	242552960	13590	13590	13590	13590	5
343	20240521	145400	242485010	13590	13590	13590	13590	4
344	20240521	145300	242430650	13590	13590	13590	13590	6
345	20240521	145200	242349110	13590	13590	13590	13590	5
346	20240521	145100	242281160	13590	13590	13590	13590	2
347	20240521	145000	242253980	13590	13590	13590	13590	5
348	20240521	144900	242186030	13590	13590	13590	13590	4
349	20240521	144800	242131670	13590	13580	13590	13580	139
350	20240521	144700	240243790	13570	13570	13570	13570	0
351	20240521	144600	240243790	13570	13570	13570	13570	49
352	20240521	144500	239578860	13570	13560	13570	13560	76
353	20240521	144400	238547800	13560	13560	13560	13560	35
354	20240521	144300	238073200	13550	13550	13550	13550	31
355	20240521	144200	237653150	13550	13550	13550	13550	51
356	20240521	144100	236962100	13550	13550	13550	13550	60
357	20240521	144000	236149100	13550	13530	13550	13530	24
358	20240521	143900	235824060	13530	13560	13560	13530	86
359	20240521	143800	234660300	13550	13550	13550	13550	0
360	20240521	143700	234660300	13550	13550	13550	13550	0
361	20240521	143600	234660300	13550	13550	13550	13550	0
362	20240521	143500	234660300	13550	13550	13550	13550	0
363	20240521	143400	234660300	13550	13550	13550	13550	0
364	20240521	143300	234660300	13550	13550	13550	13550	0
365	20240521	143200	234660300	13550	13540	13550	13540	5
366	20240521	143100	234592570	13530	13530	13530	13530	2
367	20240521	143000	234565510	13530	13520	13570	13520	5
368	20240521	142900	234497850	13520	13520	13520	13520	31
369	20240521	142800	234078730	13510	13510	13510	13510	166
370	20240521	142700	231836070	13490	13510	13510	13490	26
371	20240521	142600	231485130	13510	13510	13510	13510	10
372	20240521	142500	231350030	13500	13500	13500	13500	0
373	20240521	142400	231350030	13500	13500	13500	13500	0
374	20240521	142300	231350030	13500	13500	13500	13500	0
375	20240521	142200	231350030	13500	13500	13500	13500	7
376	20240521	142100	231255530	13500	13500	13500	13500	36
377	20240521	142000	230769530	13510	13520	13520	13510	200
378	20240521	141900	228066790	13520	13520	13520	13520	0
379	20240521	141800	228066790	13520	13580	13580	13520	175
380	20240521	141700	225696230	13590	13590	13590	13590	0
381	20240521	141600	225696230	13590	13590	13590	13590	0
382	20240521	141500	225696230	13590	13590	13590	13590	1
383	20240521	141400	225682640	13570	13570	13570	13570	0
384	20240521	141300	225682640	13570	13570	13570	13570	0
385	20240521	141200	225682640	13570	13570	13570	13570	0
386	20240521	141100	225682640	13570	13570	13570	13570	0
387	20240521	141000	225682640	13570	13520	13570	13520	15
388	20240521	140900	225479740	13520	13520	13520	13520	400
389	20240521	140800	220071740	13520	13550	13550	13520	251
390	20240521	140700	216678150	13580	13580	13580	13580	2
391	20240521	140600	216650990	13560	13560	13560	13560	0
392	20240521	140500	216650990	13560	13560	13560	13560	100
393	20240521	140400	215294990	13560	13560	13560	13560	0
394	20240521	140300	215294990	13560	13550	13560	13550	2
395	20240521	140200	215267880	13560	13560	13560	13560	0
396	20240521	140100	215267880	13560	13560	13560	13560	0
397	20240521	140000	215267880	13560	13560	13560	13560	0
398	20240521	135900	215267880	13560	13560	13560	13560	0
399	20240521	135800	215267880	13560	13550	13560	13550	3
400	20240521	135700	215227210	13560	13530	13560	13530	200
401	20240521	135600	212521100	13530	13530	13530	13530	0
402	20240521	135500	212521100	13530	13530	13530	13530	0
403	20240521	135400	212521100	13530	13530	13530	13530	100
404	20240521	135300	211168100	13530	13530	13530	13530	0
405	20240521	135200	211168100	13530	13610	13610	13530	1161
406	20240521	135100	195448210	13610	13610	13610	13610	2
407	20240521	135000	195420990	13610	13590	13620	13590	8
408	20240521	134900	195312120	13620	13620	13620	13620	0
409	20240521	134800	195312120	13620	13590	13620	13590	101
410	20240521	134700	193937680	13600	13600	13600	13600	54
411	20240521	134600	193203280	13610	13610	13610	13610	0
412	20240521	134500	193203280	13610	13610	13610	13610	3
413	20240521	134400	193162450	13630	13630	13630	13630	0
414	20240521	134300	193162450	13630	13630	13630	13630	0
415	20240521	134200	193162450	13630	13630	13630	13630	0
416	20240521	134100	193162450	13630	13630	13630	13630	0
417	20240521	134000	193162450	13630	13630	13630	13630	0
418	20240521	133900	193162450	13630	13630	13630	13630	0
419	20240521	133800	193162450	13630	13630	13630	13630	0
420	20240521	133700	193162450	13630	13630	13630	13630	0
421	20240521	133600	193162450	13630	13630	13630	13630	0
422	20240521	133500	193162450	13630	13630	13630	13630	0
423	20240521	133400	193162450	13630	13630	13630	13630	0
424	20240521	133300	193162450	13630	13630	13630	13630	0
425	20240521	133200	193162450	13630	13630	13630	13630	0
426	20240521	133100	193162450	13630	13630	13630	13630	0
427	20240521	133000	193162450	13630	13630	13630	13630	0
428	20240521	132900	193162450	13630	13630	13630	13630	0
429	20240521	132800	193162450	13630	13630	13630	13630	0
430	20240521	132700	193162450	13630	13630	13630	13630	0
431	20240521	132600	193162450	13630	13630	13630	13630	0
432	20240521	132500	193162450	13630	13630	13630	13630	0
433	20240521	132400	193162450	13630	13640	13640	13630	1792
434	20240521	132300	168737370	13640	13640	13640	13640	0
435	20240521	132200	168737370	13640	13640	13640	13640	38
436	20240521	132100	168219050	13640	13640	13640	13640	0
437	20240521	132000	168219050	13640	13640	13640	13640	57
438	20240521	131900	167441570	13630	13630	13630	13630	0
439	20240521	131800	167441570	13630	13660	13660	13630	48
440	20240521	131700	166787210	13660	13660	13670	13660	7
441	20240521	131600	166691570	13660	13660	13660	13660	2
442	20240521	131500	166664250	13670	13660	13670	13660	5
443	20240521	131400	166595940	13660	13660	13660	13660	0
444	20240521	131300	166595940	13660	13660	13670	13660	701
445	20240521	131200	157013290	13670	13630	13670	13630	2364
446	20240521	131100	124743420	13610	13610	13610	13610	0
447	20240521	131000	124743420	13610	13610	13610	13610	0
448	20240521	130900	124743420	13610	13610	13610	13610	0
449	20240521	130800	124743420	13610	13610	13610	13610	0
450	20240521	130700	124743420	13610	13610	13610	13610	100
451	20240521	130600	123382420	13610	13610	13610	13610	0
452	20240521	130500	123382420	13610	13610	13610	13610	11
453	20240521	130400	123232710	13620	13620	13620	13620	0
454	20240521	130300	123232710	13620	13610	13620	13610	188
455	20240521	130200	120674020	13600	13600	13600	13600	0
456	20240521	130100	120674020	13600	13600	13600	13600	0
457	20240521	130000	120674020	13600	13600	13600	13600	46
458	20240521	125900	120048420	13590	13590	13590	13590	0
459	20240521	125800	120048420	13590	13590	13590	13590	0
460	20240521	125700	120048420	13590	13590	13590	13590	0
461	20240521	125600	120048420	13590	13540	13610	13540	555
462	20240521	125500	112521040	13520	13510	13520	13510	149
463	20240521	125400	110507310	13490	13490	13490	13490	175
464	20240521	125300	108146560	13510	13520	13520	13490	1241
465	20240521	125200	91401770	13510	13510	13510	13510	0
466	20240521	125100	91401770	13510	13510	13510	13510	0
467	20240521	125000	91401770	13510	13510	13510	13510	0
468	20240521	124900	91401770	13510	13510	13510	13510	0
469	20240521	124800	91401770	13510	13510	13510	13510	0
470	20240521	124700	91401770	13510	13510	13510	13510	0
471	20240521	124600	91401770	13510	13510	13510	13510	0
472	20240521	124500	91401770	13510	13510	13510	13510	0
473	20240521	124400	91401770	13510	13510	13510	13510	0
474	20240521	124300	91401770	13510	13510	13510	13510	0
475	20240521	124200	91401770	13510	13510	13510	13510	0
476	20240521	124100	91401770	13510	13510	13510	13510	1
477	20240521	124000	91388260	13510	13510	13510	13510	0
478	20240521	123900	91388260	13510	13510	13510	13510	0
479	20240521	123800	91388260	13510	13510	13510	13510	0
480	20240521	123700	91388260	13510	13510	13510	13510	0
481	20240521	123600	91388260	13510	13510	13510	13510	0
482	20240521	123500	91388260	13510	13510	13510	13510	0
483	20240521	123400	91388260	13510	13510	13510	13510	0
484	20240521	123300	91388260	13510	13510	13510	13510	0
485	20240521	123200	91388260	13510	13510	13510	13510	0
486	20240521	123100	91388260	13510	13510	13510	13510	0
487	20240521	123000	91388260	13510	13500	13510	13500	178
488	20240521	122900	88985100	13500	13500	13500	13500	1
489	20240521	122800	88971600	13490	13490	13490	13490	0
490	20240521	122700	88971600	13490	13490	13490	13490	0
491	20240521	122600	88971600	13490	13490	13490	13490	0
492	20240521	122500	88971600	13490	13490	13490	13490	0
493	20240521	122400	88971600	13490	13490	13490	13490	0
494	20240521	122300	88971600	13490	13490	13490	13490	0
495	20240521	122200	88971600	13490	13500	13500	13490	400
496	20240521	122100	83575460	13500	13510	13510	13500	200
497	20240521	122000	80874970	13510	13510	13510	13510	1
498	20240521	121900	80861460	13510	13530	13530	13510	479
499	20240521	121800	74388890	13560	13560	13560	13560	0
500	20240521	121700	74388890	13560	13560	13560	13560	0
501	20240521	121600	74388890	13560	13560	13560	13560	1
502	20240521	121500	74375330	13540	13540	13540	13540	0
503	20240521	121400	74375330	13540	13540	13540	13540	0
504	20240521	121300	74375330	13540	13540	13540	13540	0
505	20240521	121200	74375330	13540	13540	13540	13540	13
506	20240521	121100	74199310	13540	13540	13540	13540	1
507	20240521	121000	74185770	13550	13550	13550	13550	0
508	20240521	120900	74185770	13550	13550	13550	13550	0
509	20240521	120800	74185770	13550	13550	13550	13550	0
510	20240521	120700	74185770	13550	13550	13550	13550	0
511	20240521	120600	74185770	13550	13550	13550	13550	0
512	20240521	120500	74185770	13550	13550	13550	13550	0
513	20240521	120400	74185770	13550	13550	13550	13550	0
514	20240521	120300	74185770	13550	13550	13550	13550	5
515	20240521	120200	74118020	13560	13560	13560	13560	0
516	20240521	120100	74118020	13560	13560	13560	13560	1
517	20240521	120000	74104460	13560	13560	13560	13560	103
518	20240521	115900	72707780	13580	13580	13580	13580	0
519	20240521	115800	72707780	13580	13580	13580	13580	0
520	20240521	115700	72707780	13580	13580	13580	13580	6
521	20240521	115600	72626300	13590	13590	13590	13590	0
522	20240521	115500	72626300	13590	13590	13590	13590	43
523	20240521	115400	72041930	13600	13600	13600	13600	0
524	20240521	115300	72041930	13600	13600	13600	13600	1
525	20240521	115200	72028330	13590	13590	13590	13590	0
526	20240521	115100	72028330	13590	13590	13590	13590	0
527	20240521	115000	72028330	13590	13590	13590	13590	0
528	20240521	114900	72028330	13590	13590	13590	13590	0
529	20240521	114800	72028330	13590	13590	13590	13590	0
530	20240521	114700	72028330	13590	13590	13590	13590	0
531	20240521	114600	72028330	13590	13590	13590	13590	0
532	20240521	114500	72028330	13590	13590	13590	13590	0
533	20240521	114400	72028330	13590	13590	13590	13590	0
534	20240521	114300	72028330	13590	13590	13590	13590	0
535	20240521	114200	72028330	13590	13590	13590	13590	20
536	20240521	114100	71756530	13590	13590	13590	13590	0
537	20240521	114000	71756530	13590	13590	13590	13590	0
538	20240521	113900	71756530	13590	13590	13590	13590	121
539	20240521	113800	70112140	13590	13600	13610	13580	18
540	20240521	113700	69867440	13610	13610	13610	13610	0
541	20240521	113600	69867440	13610	13610	13610	13610	0
542	20240521	113500	69867440	13610	13610	13610	13610	1
543	20240521	113400	69853830	13610	13610	13610	13610	0
544	20240521	113300	69853830	13610	13610	13610	13610	0
545	20240521	113200	69853830	13610	13610	13610	13610	6
546	20240521	113100	69772170	13590	13590	13590	13590	0
547	20240521	113000	69772170	13590	13600	13600	13590	750
548	20240521	112900	59578590	13610	13610	13610	13610	0
549	20240521	112800	59578590	13610	13610	13610	13610	3
550	20240521	112700	59537760	13600	13590	13600	13590	389
551	20240521	112600	54249470	13600	13600	13600	13600	0
552	20240521	112500	54249470	13600	13600	13600	13600	0
553	20240521	112400	54249470	13600	13600	13600	13600	0
554	20240521	112300	54249470	13600	13600	13600	13600	0
555	20240521	112200	54249470	13600	13600	13600	13600	1
556	20240521	112100	54235870	13590	13590	13590	13590	0
557	20240521	112000	54235870	13590	13590	13590	13590	0
558	20240521	111900	54235870	13590	13600	13600	13590	14
559	20240521	111800	54045560	13600	13600	13600	13600	0
560	20240521	111700	54045560	13600	13600	13600	13600	0
561	20240521	111600	54045560	13600	13600	13600	13600	0
562	20240521	111500	54045560	13600	13600	13600	13600	0
563	20240521	111400	54045560	13600	13600	13600	13600	0
564	20240521	111300	54045560	13600	13600	13600	13600	0
565	20240521	111200	54045560	13600	13600	13600	13600	0
566	20240521	111100	54045560	13600	13600	13600	13600	3
567	20240521	111000	54004760	13590	13590	13590	13590	0
568	20240521	110900	54004760	13590	13590	13590	13590	0
569	20240521	110800	54004760	13590	13590	13590	13590	0
570	20240521	110700	54004760	13590	13590	13590	13590	2
571	20240521	110600	53977580	13600	13600	13600	13600	0
572	20240521	110500	53977580	13600	13600	13600	13600	0
573	20240521	110400	53977580	13600	13600	13600	13600	0
574	20240521	110300	53977580	13600	13600	13600	13600	0
575	20240521	110200	53977580	13600	13600	13600	13600	0
576	20240521	110100	53977580	13600	13600	13600	13600	0
577	20240521	110000	53977580	13600	13600	13600	13600	0
578	20240521	105900	53977580	13600	13600	13600	13600	0
579	20240521	105800	53977580	13600	13600	13600	13600	0
580	20240521	105700	53977580	13600	13600	13600	13600	0
581	20240521	105600	53977580	13600	13600	13600	13600	0
582	20240521	105500	53977580	13600	13600	13600	13600	0
583	20240521	105400	53977580	13600	13600	13600	13600	0
584	20240521	105300	53977580	13600	13600	13600	13600	0
585	20240521	105200	53977580	13600	13600	13600	13600	0
586	20240521	105100	53977580	13600	13600	13600	13600	0
587	20240521	105000	53977580	13600	13600	13600	13600	0
588	20240521	104900	53977580	13600	13600	13600	13600	3
589	20240521	104800	53936780	13600	13600	13600	13600	0
590	20240521	104700	53936780	13600	13600	13600	13600	0
591	20240521	104600	53936780	13600	13600	13600	13600	1
592	20240521	104500	53923180	13610	13610	13610	13610	0
593	20240521	104400	53923180	13610	13610	13610	13610	0
594	20240521	104300	53923180	13610	13570	13610	13550	95
595	20240521	104200	52634010	13550	13590	13590	13550	43
596	20240521	104100	52049680	13590	13590	13590	13570	53
597	20240521	104000	51329430	13590	13610	13610	13540	116
598	20240521	103900	49752680	13610	13610	13610	13610	0
599	20240521	103800	49752680	13610	13610	13610	13610	0
600	20240521	103700	49752680	13610	13610	13610	13610	0
601	20240521	103600	49752680	13610	13610	13610	13610	0
602	20240521	103500	49752680	13610	13610	13610	13610	0
603	20240521	103400	49752680	13610	13610	13610	13610	0
604	20240521	103300	49752680	13610	13610	13610	13610	20
605	20240521	103200	49480480	13610	13610	13610	13610	0
606	20240521	103100	49480480	13610	13610	13610	13610	10
607	20240521	103000	49344380	13630	13630	13630	13630	0
608	20240521	102900	49344380	13630	13630	13630	13630	0
609	20240521	102800	49344380	13630	13630	13630	13630	0
610	20240521	102700	49344380	13630	13630	13630	13630	0
611	20240521	102600	49344380	13630	13630	13630	13630	0
612	20240521	102500	49344380	13630	13620	13630	13620	14
613	20240521	102400	49153670	13590	13600	13600	13590	133
614	20240521	102300	47346140	13620	13620	13620	13620	17
615	20240521	102200	47114600	13630	13630	13630	13630	0
616	20240521	102100	47114600	13630	13630	13630	13630	21
617	20240521	102000	46828370	13650	13650	13650	13650	0
618	20240521	101900	46828370	13650	13650	13650	13650	0
619	20240521	101800	46828370	13650	13650	13650	13650	0
620	20240521	101700	46828370	13650	13650	13650	13650	0
621	20240521	101600	46828370	13650	13650	13650	13650	0
622	20240521	101500	46828370	13650	13650	13650	13650	0
623	20240521	101400	46828370	13650	13640	13650	13640	10
624	20240521	101300	46691950	13640	13640	13640	13640	2
625	20240521	101200	46664670	13650	13650	13650	13650	0
626	20240521	101100	46664670	13650	13650	13650	13650	0
627	20240521	101000	46664670	13650	13650	13650	13650	0
628	20240521	100900	46664670	13650	13630	13650	13630	12
629	20240521	100800	46501070	13650	13650	13650	13650	0
630	20240521	100700	46501070	13650	13650	13650	13650	0
631	20240521	100600	46501070	13650	13650	13650	13650	0
632	20240521	100500	46501070	13650	13650	13650	13650	0
633	20240521	100400	46501070	13650	13630	13650	13630	2
634	20240521	100300	46473790	13650	13650	13650	13650	0
635	20240521	100200	46473790	13650	13650	13650	13650	0
636	20240521	100100	46473790	13650	13650	13650	13650	0
637	20240521	100000	46473790	13650	13650	13650	13650	0
638	20240521	095900	46473790	13650	13650	13650	13650	0
639	20240521	095800	46473790	13650	13650	13650	13650	0
640	20240521	095700	46473790	13650	13650	13650	13650	0
641	20240521	095600	46473790	13650	13650	13650	13650	0
642	20240521	095500	46473790	13650	13650	13650	13650	0
643	20240521	095400	46473790	13650	13630	13650	13630	3
644	20240521	095300	46432880	13650	13650	13650	13650	0
645	20240521	095200	46432880	13650	13650	13650	13650	0
646	20240521	095100	46432880	13650	13650	13650	13650	0
647	20240521	095000	46432880	13650	13650	13650	13650	5
648	20240521	094900	46364630	13660	13630	13680	13630	13
649	20240521	094800	46187080	13640	13640	13640	13640	0
650	20240521	094700	46187080	13640	13640	13640	13640	0
651	20240521	094600	46187080	13640	13640	13640	13640	1
652	20240521	094500	46173440	13650	13650	13650	13650	0
653	20240521	094400	46173440	13650	13650	13650	13650	0
654	20240521	094300	46173440	13650	13650	13650	13650	0
655	20240521	094200	46173440	13650	13660	13680	13650	20
656	20240521	094100	45900110	13670	13680	13680	13670	15
657	20240521	094000	45694950	13690	13690	13690	13690	3
658	20240521	093900	45653880	13700	13690	13700	13690	6
659	20240521	093800	45571710	13700	13700	13700	13700	0
660	20240521	093700	45571710	13700	13720	13720	13690	148
661	20240521	093600	43545160	13730	13730	13730	13730	0
662	20240521	093500	43545160	13730	13710	13730	13710	98
663	20240521	093400	42201180	13730	13730	13730	13730	1
664	20240521	093300	42187450	13760	13760	13760	13760	0
665	20240521	093200	42187450	13760	13760	13760	13740	15
666	20240521	093100	41981170	13740	13650	13780	13650	2018
667	20240521	093000	14278140	13650	13620	13650	13620	71
668	20240521	092900	13310370	13590	13590	13590	13590	75
669	20240521	092800	12291120	13620	13620	13620	13620	0
670	20240521	092700	12291120	13620	13620	13620	13620	3
671	20240521	092600	12250260	13660	13660	13660	13660	0
672	20240521	092500	12250260	13660	13600	13660	13580	32
673	20240521	092400	11813790	13620	13640	13670	13570	112
674	20240521	092300	10286400	13670	13590	13670	13490	724
675	20240521	092200	449080	13590	13560	13590	13560	13
676	20240521	092100	272740	13590	13590	13590	13590	0
677	20240521	092000	272740	13590	13600	13630	13590	6
678	20240521	091900	191060	13650	13650	13650	13650	0
679	20240521	091800	191060	13650	13650	13650	13650	0
680	20240521	091700	191060	13650	13650	13650	13650	0
681	20240521	091600	191060	13650	13650	13650	13650	0
682	20240521	091500	191060	13650	13650	13650	13650	0
683	20240521	091400	191060	13650	13650	13650	13650	0
684	20240521	091300	191060	13650	13650	13650	13650	0
685	20240521	091200	191060	13650	13650	13650	13650	0
686	20240521	091100	191060	13650	13650	13650	13650	0
687	20240521	091000	191060	13650	13650	13650	13650	0
688	20240521	090900	191060	13650	13650	13650	13650	0
689	20240521	090800	191060	13650	13620	13650	13620	7
690	20240521	090700	95690	13670	13670	13670	13670	0
691	20240521	090600	95690	13670	13670	13670	13670	0
692	20240521	090500	95690	13670	13670	13670	13670	0
693	20240521	090400	95690	13670	13670	13670	13670	0
694	20240521	090300	95690	13670	13670	13670	13670	0
695	20240521	090200	95690	13670	13670	13670	13670	0
696	20240521	090100	95690	13670	13670	13670	13670	0
697	20240521	090000	95690	13670	13670	13670	13670	7