KissMeData/007570/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	184900	111242460	13630	13630	13630	13630	703
3	20240523	184800	111242460	13630	13630	13630	13630	0
4	20240523	184700	111242460	13630	13630	13630	13630	0
5	20240523	184600	111242460	13630	13630	13630	13630	0
6	20240523	184500	111242460	13630	13630	13630	13630	0
7	20240523	184400	111242460	13630	13630	13630	13630	0
8	20240523	184300	111242460	13630	13630	13630	13630	0
9	20240523	184200	111242460	13630	13630	13630	13630	0
10	20240523	184100	111242460	13630	13630	13630	13630	0
11	20240523	184000	111242460	13630	13630	13630	13630	0
12	20240523	183900	111242460	13630	13630	13630	13630	0
13	20240523	183800	111242460	13630	13630	13630	13630	0
14	20240523	183700	111242460	13630	13630	13630	13630	0
15	20240523	183600	111242460	13630	13630	13630	13630	0
16	20240523	183500	111242460	13630	13630	13630	13630	0
17	20240523	183400	111242460	13630	13630	13630	13630	0
18	20240523	183300	111242460	13630	13630	13630	13630	0
19	20240523	183200	111242460	13630	13630	13630	13630	0
20	20240523	183100	111242460	13630	13630	13630	13630	0
21	20240523	183000	111242460	13630	13630	13630	13630	0
22	20240523	182900	111242460	13630	13630	13630	13630	0
23	20240523	182800	111242460	13630	13630	13630	13630	0
24	20240523	182700	111242460	13630	13630	13630	13630	0
25	20240523	182600	111242460	13630	13630	13630	13630	0
26	20240523	182500	111242460	13630	13630	13630	13630	0
27	20240523	182400	111242460	13630	13630	13630	13630	0
28	20240523	182300	111242460	13630	13630	13630	13630	0
29	20240523	182200	111242460	13630	13630	13630	13630	0
30	20240523	182100	111242460	13630	13630	13630	13630	0
31	20240523	182000	111242460	13630	13630	13630	13630	0
32	20240523	181900	111242460	13630	13630	13630	13630	703
33	20240523	181800	111242460	13630	13630	13630	13630	0
34	20240523	181700	111242460	13630	13630	13630	13630	0
35	20240523	181600	111242460	13630	13630	13630	13630	0
36	20240523	181500	111242460	13630	13630	13630	13630	0
37	20240523	181400	111242460	13630	13630	13630	13630	0
38	20240523	181300	111242460	13630	13630	13630	13630	0
39	20240523	181200	111242460	13630	13630	13630	13630	0
40	20240523	181100	111242460	13630	13630	13630	13630	0
41	20240523	181000	111242460	13630	13630	13630	13630	0
42	20240523	180900	111242460	13630	13630	13630	13630	0
43	20240523	180800	111242460	13630	13630	13630	13630	0
44	20240523	180700	111242460	13630	13630	13630	13630	0
45	20240523	180600	111242460	13630	13630	13630	13630	0
46	20240523	180500	111242460	13630	13630	13630	13630	0
47	20240523	180400	111242460	13630	13630	13630	13630	0
48	20240523	180300	111242460	13630	13630	13630	13630	0
49	20240523	180200	111242460	13630	13630	13630	13630	0
50	20240523	180100	111242460	13630	13630	13630	13630	0
51	20240523	180000	111242460	13630	13630	13630	13630	0
52	20240523	175900	111242460	13630	13630	13630	13630	0
53	20240523	175800	111242460	13630	13630	13630	13630	0
54	20240523	175700	111242460	13630	13630	13630	13630	0
55	20240523	175600	111242460	13630	13630	13630	13630	0
56	20240523	175500	111242460	13630	13630	13630	13630	0
57	20240523	175400	111242460	13630	13630	13630	13630	0
58	20240523	175300	111242460	13630	13630	13630	13630	0
59	20240523	175200	111242460	13630	13630	13630	13630	0
60	20240523	175100	111242460	13630	13630	13630	13630	0
61	20240523	175000	111242460	13630	13630	13630	13630	0
62	20240523	174900	111242460	13630	13630	13630	13630	703
63	20240523	174800	111242460	13630	13630	13630	13630	0
64	20240523	174700	111242460	13630	13630	13630	13630	0
65	20240523	174600	111242460	13630	13630	13630	13630	0
66	20240523	174500	111242460	13630	13630	13630	13630	0
67	20240523	174400	111242460	13630	13630	13630	13630	0
68	20240523	174300	111242460	13630	13630	13630	13630	0
69	20240523	174200	111242460	13630	13630	13630	13630	0
70	20240523	174100	111242460	13630	13630	13630	13630	0
71	20240523	174000	111242460	13630	13630	13630	13630	0
72	20240523	173900	111242460	13630	13630	13630	13630	0
73	20240523	173800	111242460	13630	13630	13630	13630	0
74	20240523	173700	111242460	13630	13630	13630	13630	0
75	20240523	173600	111242460	13630	13630	13630	13630	0
76	20240523	173500	111242460	13630	13630	13630	13630	0
77	20240523	173400	111242460	13630	13630	13630	13630	0
78	20240523	173300	111242460	13630	13630	13630	13630	0
79	20240523	173200	111242460	13630	13630	13630	13630	0
80	20240523	173100	111242460	13630	13630	13630	13630	0
81	20240523	173000	111242460	13630	13630	13630	13630	0
82	20240523	172900	111242460	13630	13630	13630	13630	0
83	20240523	172800	111242460	13630	13630	13630	13630	0
84	20240523	172700	111242460	13630	13630	13630	13630	0
85	20240523	172600	111242460	13630	13630	13630	13630	0
86	20240523	172500	111242460	13630	13630	13630	13630	0
87	20240523	172400	111242460	13630	13630	13630	13630	0
88	20240523	172300	111242460	13630	13630	13630	13630	0
89	20240523	172200	111242460	13630	13630	13630	13630	0
90	20240523	172100	111242460	13630	13630	13630	13630	0
91	20240523	172000	111242460	13630	13630	13630	13630	0
92	20240523	171900	111242460	13630	13630	13630	13630	703
93	20240523	171800	111242460	13630	13630	13630	13630	0
94	20240523	171700	111242460	13630	13630	13630	13630	0
95	20240523	171600	111242460	13630	13630	13630	13630	0
96	20240523	171500	111242460	13630	13630	13630	13630	0
97	20240523	171400	111242460	13630	13630	13630	13630	0
98	20240523	171300	111242460	13630	13630	13630	13630	0
99	20240523	171200	111242460	13630	13630	13630	13630	0
100	20240523	171100	111242460	13630	13630	13630	13630	0
101	20240523	171000	111242460	13630	13630	13630	13630	0
102	20240523	170900	111242460	13630	13630	13630	13630	0
103	20240523	170800	111242460	13630	13630	13630	13630	0
104	20240523	170700	111242460	13630	13630	13630	13630	0
105	20240523	170600	111242460	13630	13630	13630	13630	0
106	20240523	170500	111242460	13630	13630	13630	13630	0
107	20240523	170400	111242460	13630	13630	13630	13630	0
108	20240523	170300	111242460	13630	13630	13630	13630	0
109	20240523	170200	111242460	13630	13630	13630	13630	0
110	20240523	170100	111242460	13630	13630	13630	13630	0
111	20240523	170000	111242460	13630	13630	13630	13630	0
112	20240523	165900	111242460	13630	13630	13630	13630	0
113	20240523	165800	111242460	13630	13630	13630	13630	0
114	20240523	165700	111242460	13630	13630	13630	13630	0
115	20240523	165600	111242460	13630	13630	13630	13630	0
116	20240523	165500	111242460	13630	13630	13630	13630	0
117	20240523	165400	111242460	13630	13630	13630	13630	0
118	20240523	165300	111242460	13630	13630	13630	13630	0
119	20240523	165200	111242460	13630	13630	13630	13630	0
120	20240523	165100	111242460	13630	13630	13630	13630	0
121	20240523	165000	111242460	13630	13630	13630	13630	0
122	20240523	164900	111242460	13630	13630	13630	13630	703
123	20240523	164800	111242460	13630	13630	13630	13630	0
124	20240523	164700	111242460	13630	13630	13630	13630	0
125	20240523	164600	111242460	13630	13630	13630	13630	0
126	20240523	164500	111242460	13630	13630	13630	13630	0
127	20240523	164400	111242460	13630	13630	13630	13630	0
128	20240523	164300	111242460	13630	13630	13630	13630	0
129	20240523	164200	111242460	13630	13630	13630	13630	0
130	20240523	164100	111242460	13630	13630	13630	13630	0
131	20240523	164000	111242460	13630	13630	13630	13630	0
132	20240523	163900	111242460	13630	13630	13630	13630	0
133	20240523	163800	111242460	13630	13630	13630	13630	0
134	20240523	163700	111242460	13630	13630	13630	13630	0
135	20240523	163600	111242460	13630	13630	13630	13630	0
136	20240523	163500	111242460	13630	13630	13630	13630	0
137	20240523	163400	111242460	13630	13630	13630	13630	0
138	20240523	163300	111242460	13630	13630	13630	13630	0
139	20240523	163200	111242460	13630	13630	13630	13630	0
140	20240523	163100	111242460	13630	13630	13630	13630	0
141	20240523	163000	111242460	13630	13630	13630	13630	0
142	20240523	162900	111242460	13630	13630	13630	13630	0
143	20240523	162800	111242460	13630	13630	13630	13630	0
144	20240523	162700	111242460	13630	13630	13630	13630	0
145	20240523	162600	111242460	13630	13630	13630	13630	0
146	20240523	162500	111242460	13630	13630	13630	13630	0
147	20240523	162400	111242460	13630	13630	13630	13630	0
148	20240523	162300	111242460	13630	13630	13630	13630	0
149	20240523	162200	111242460	13630	13630	13630	13630	0
150	20240523	162100	111242460	13630	13630	13630	13630	0
151	20240523	162000	111242460	13630	13630	13630	13630	0
152	20240523	161900	111242460	13630	13630	13630	13630	703
153	20240523	161800	111242460	13630	13630	13630	13630	0
154	20240523	161700	111242460	13630	13630	13630	13630	0
155	20240523	161600	111242460	13630	13630	13630	13630	0
156	20240523	161500	111242460	13630	13630	13630	13630	0
157	20240523	161400	111242460	13630	13630	13630	13630	0
158	20240523	161300	111242460	13630	13630	13630	13630	0
159	20240523	161200	111242460	13630	13630	13630	13630	0
160	20240523	161100	111242460	13630	13630	13630	13630	0
161	20240523	161000	111242460	13630	13630	13630	13630	0
162	20240523	160900	111242460	13630	13630	13630	13630	0
163	20240523	160800	111242460	13630	13630	13630	13630	0
164	20240523	160700	111242460	13630	13630	13630	13630	0
165	20240523	160600	111242460	13630	13630	13630	13630	0
166	20240523	160500	111242460	13630	13630	13630	13630	0
167	20240523	160400	111242460	13630	13630	13630	13630	0
168	20240523	160300	111242460	13630	13630	13630	13630	0
169	20240523	160200	111242460	13630	13630	13630	13630	0
170	20240523	160100	111242460	13630	13630	13630	13630	0
171	20240523	160000	111242460	13630	13630	13630	13630	0
172	20240523	155900	111242460	13630	13630	13630	13630	0
173	20240523	155800	111242460	13630	13630	13630	13630	0
174	20240523	155700	111242460	13630	13630	13630	13630	0
175	20240523	155600	111242460	13630	13630	13630	13630	0
176	20240523	155500	111242460	13630	13630	13630	13630	0
177	20240523	155400	111242460	13630	13630	13630	13630	0
178	20240523	155300	111242460	13630	13630	13630	13630	0
179	20240523	155200	111242460	13630	13630	13630	13630	0
180	20240523	155100	111242460	13630	13630	13630	13630	0
181	20240523	155000	111242460	13630	13630	13630	13630	0
182	20240523	154900	111242460	13630	13630	13630	13630	703
183	20240523	154800	111242460	13630	13630	13630	13630	0
184	20240523	154700	111242460	13630	13630	13630	13630	0
185	20240523	154600	111242460	13630	13630	13630	13630	0
186	20240523	154500	111242460	13630	13630	13630	13630	0
187	20240523	154400	111242460	13630	13630	13630	13630	0
188	20240523	154300	111242460	13630	13630	13630	13630	0
189	20240523	154200	111242460	13630	13630	13630	13630	0
190	20240523	154100	111242460	13630	13630	13630	13630	0
191	20240523	154000	111242460	13630	13630	13630	13630	0
192	20240523	153900	111242460	13630	13630	13630	13630	0
193	20240523	153800	111242460	13630	13630	13630	13630	0
194	20240523	153700	111242460	13630	13630	13630	13630	0
195	20240523	153600	111242460	13630	13630	13630	13630	0
196	20240523	153500	111242460	13630	13630	13630	13630	0
197	20240523	153400	111242460	13630	13630	13630	13630	0
198	20240523	153300	111242460	13630	13630	13630	13630	0
199	20240523	153200	111242460	13630	13630	13630	13630	0
200	20240523	153100	111242460	13630	13630	13630	13630	0
201	20240523	153000	111242460	13630	13630	13630	13630	703
202	20240523	152900	101660570	13650	13650	13650	13650	0
203	20240523	152800	101660570	13650	13650	13650	13650	0
204	20240523	152700	101660570	13650	13650	13650	13650	0
205	20240523	152600	101660570	13650	13650	13650	13650	0
206	20240523	152500	101660570	13650	13650	13650	13650	0
207	20240523	152400	101660570	13650	13650	13650	13650	0
208	20240523	152300	101660570	13650	13650	13650	13650	0
209	20240523	152200	101660570	13650	13650	13650	13650	0
210	20240523	152100	101660570	13650	13650	13650	13650	0
211	20240523	152000	101660570	13650	13650	13650	13650	0
212	20240523	151900	101660570	13650	13640	13650	13640	22
213	20240523	151800	101360470	13640	13640	13640	13640	0
214	20240523	151700	101360470	13640	13640	13640	13640	14
215	20240523	151600	101169510	13650	13650	13650	13650	0
216	20240523	151500	101169510	13650	13650	13650	13650	0
217	20240523	151400	101169510	13650	13650	13650	13650	0
218	20240523	151300	101169510	13650	13650	13650	13650	1
219	20240523	151200	101155860	13650	13650	13650	13650	0
220	20240523	151100	101155860	13650	13650	13650	13650	0
221	20240523	151000	101155860	13650	13650	13650	13650	0
222	20240523	150900	101155860	13650	13650	13650	13650	0
223	20240523	150800	101155860	13650	13660	13660	13650	32
224	20240523	150700	100718760	13660	13660	13660	13660	0
225	20240523	150600	100718760	13660	13660	13660	13660	0
226	20240523	150500	100718760	13660	13650	13660	13650	2
227	20240523	150400	100691450	13640	13640	13640	13640	0
228	20240523	150300	100691450	13640	13640	13640	13640	20
229	20240523	150200	100418650	13640	13640	13640	13640	0
230	20240523	150100	100418650	13640	13640	13640	13640	0
231	20240523	150000	100418650	13640	13640	13640	13640	1
232	20240523	145900	100405010	13660	13660	13660	13660	0
233	20240523	145800	100405010	13660	13660	13660	13660	0
234	20240523	145700	100405010	13660	13660	13660	13660	0
235	20240523	145600	100405010	13660	13660	13660	13660	0
236	20240523	145500	100405010	13660	13640	13660	13640	39
237	20240523	145400	99873020	13650	13650	13650	13650	97
238	20240523	145300	98548970	13640	13640	13640	13640	0
239	20240523	145200	98548970	13640	13640	13640	13640	0
240	20240523	145100	98548970	13640	13640	13640	13640	0
241	20240523	145000	98548970	13640	13640	13640	13640	0
242	20240523	144900	98548970	13640	13640	13640	13640	0
243	20240523	144800	98548970	13640	13640	13640	13640	0
244	20240523	144700	98548970	13640	13640	13640	13640	0
245	20240523	144600	98548970	13640	13640	13640	13640	13
246	20240523	144500	98371650	13640	13640	13640	13640	0
247	20240523	144400	98371650	13640	13640	13640	13640	0
248	20240523	144300	98371650	13640	13640	13640	13640	0
249	20240523	144200	98371650	13640	13640	13640	13640	0
250	20240523	144100	98371650	13640	13640	13640	13640	0
251	20240523	144000	98371650	13640	13640	13640	13640	0
252	20240523	143900	98371650	13640	13640	13640	13640	0
253	20240523	143800	98371650	13640	13650	13650	13640	12
254	20240523	143700	98207890	13650	13650	13650	13650	1
255	20240523	143600	98194240	13650	13650	13650	13650	0
256	20240523	143500	98194240	13650	13650	13650	13650	1
257	20240523	143400	98180590	13650	13650	13650	13650	0
258	20240523	143300	98180590	13650	13650	13650	13650	10
259	20240523	143200	98044090	13650	13650	13650	13650	0
260	20240523	143100	98044090	13650	13650	13650	13650	0
261	20240523	143000	98044090	13650	13650	13650	13650	3
262	20240523	142900	98003140	13660	13660	13660	13660	0
263	20240523	142800	98003140	13660	13660	13660	13660	0
264	20240523	142700	98003140	13660	13660	13660	13660	0
265	20240523	142600	98003140	13660	13660	13660	13660	0
266	20240523	142500	98003140	13660	13660	13660	13660	0
267	20240523	142400	98003140	13660	13660	13660	13660	0
268	20240523	142300	98003140	13660	13660	13660	13660	0
269	20240523	142200	98003140	13660	13660	13660	13660	0
270	20240523	142100	98003140	13660	13650	13660	13650	402
271	20240523	142000	92515830	13640	13640	13640	13640	0
272	20240523	141900	92515830	13640	13640	13640	13640	0
273	20240523	141800	92515830	13640	13640	13640	13640	0
274	20240523	141700	92515830	13640	13640	13640	13640	0
275	20240523	141600	92515830	13640	13640	13640	13640	0
276	20240523	141500	92515830	13640	13640	13640	13640	0
277	20240523	141400	92515830	13640	13640	13640	13640	0
278	20240523	141300	92515830	13640	13640	13640	13640	0
279	20240523	141200	92515830	13640	13640	13640	13640	8
280	20240523	141100	92406710	13640	13640	13640	13640	30
281	20240523	141000	91997510	13630	13630	13630	13630	0
282	20240523	140900	91997510	13630	13630	13630	13630	0
283	20240523	140800	91997510	13630	13630	13630	13630	0
284	20240523	140700	91997510	13630	13640	13640	13630	200
285	20240523	140600	89271310	13640	13640	13640	13640	51
286	20240523	140500	88575670	13650	13650	13650	13650	0
287	20240523	140400	88575670	13650	13650	13650	13650	0
288	20240523	140300	88575670	13650	13650	13650	13650	0
289	20240523	140200	88575670	13650	13650	13650	13650	1
290	20240523	140100	88562020	13640	13640	13640	13640	1
291	20240523	140000	88548380	13640	13640	13640	13640	0
292	20240523	135900	88548380	13640	13640	13640	13640	0
293	20240523	135800	88548380	13640	13640	13640	13640	0
294	20240523	135700	88548380	13640	13640	13640	13640	0
295	20240523	135600	88548380	13640	13640	13640	13640	0
296	20240523	135500	88548380	13640	13640	13640	13640	7
297	20240523	135400	88452900	13650	13650	13650	13650	0
298	20240523	135300	88452900	13650	13650	13650	13650	0
299	20240523	135200	88452900	13650	13650	13650	13650	0
300	20240523	135100	88452900	13650	13650	13650	13650	0
301	20240523	135000	88452900	13650	13650	13650	13650	0
302	20240523	134900	88452900	13650	13650	13650	13650	1
303	20240523	134800	88439250	13650	13650	13650	13650	15
304	20240523	134700	88234500	13650	13650	13650	13650	0
305	20240523	134600	88234500	13650	13650	13650	13650	0
306	20240523	134500	88234500	13650	13650	13650	13650	0
307	20240523	134400	88234500	13650	13650	13650	13650	0
308	20240523	134300	88234500	13650	13650	13650	13650	0
309	20240523	134200	88234500	13650	13650	13650	13650	0
310	20240523	134100	88234500	13650	13650	13650	13650	0
311	20240523	134000	88234500	13650	13650	13650	13650	0
312	20240523	133900	88234500	13650	13650	13650	13650	0
313	20240523	133800	88234500	13650	13650	13650	13650	9
314	20240523	133700	88111650	13650	13650	13650	13650	0
315	20240523	133600	88111650	13650	13650	13650	13650	1
316	20240523	133500	88098000	13640	13640	13640	13640	0
317	20240523	133400	88098000	13640	13640	13640	13640	20
318	20240523	133300	87825200	13640	13640	13640	13640	0
319	20240523	133200	87825200	13640	13640	13640	13640	0
320	20240523	133100	87825200	13640	13640	13640	13640	30
321	20240523	133000	87416000	13630	13630	13630	13630	0
322	20240523	132900	87416000	13630	13630	13630	13630	0
323	20240523	132800	87416000	13630	13630	13630	13630	0
324	20240523	132700	87416000	13630	13630	13630	13630	70
325	20240523	132600	86461900	13640	13640	13640	13640	0
326	20240523	132500	86461900	13640	13640	13640	13640	34
327	20240523	132400	85998140	13640	13640	13640	13640	10
328	20240523	132300	85861740	13630	13630	13630	13630	0
329	20240523	132200	85861740	13630	13630	13630	13630	0
330	20240523	132100	85861740	13630	13630	13630	13630	0
331	20240523	132000	85861740	13630	13630	13630	13630	0
332	20240523	131900	85861740	13630	13640	13640	13630	24
333	20240523	131800	85534400	13630	13630	13630	13630	0
334	20240523	131700	85534400	13630	13630	13630	13630	54
335	20240523	131600	84798380	13650	13650	13650	13650	1
336	20240523	131500	84784730	13640	13640	13640	13640	0
337	20240523	131400	84784730	13640	13640	13640	13640	0
338	20240523	131300	84784730	13640	13640	13640	13640	0
339	20240523	131200	84784730	13640	13640	13640	13640	37
340	20240523	131100	84280050	13640	13640	13640	13640	2
341	20240523	131000	84252770	13640	13640	13640	13640	1
342	20240523	130900	84239130	13640	13640	13640	13640	0
343	20240523	130800	84239130	13640	13640	13640	13640	5
344	20240523	130700	84170930	13640	13640	13640	13640	0
345	20240523	130600	84170930	13640	13640	13640	13640	0
346	20240523	130500	84170930	13640	13640	13640	13640	0
347	20240523	130400	84170930	13640	13640	13640	13640	15
348	20240523	130300	83966330	13640	13640	13640	13640	286
349	20240523	130200	80065290	13640	13640	13640	13640	0
350	20240523	130100	80065290	13640	13640	13640	13640	4
351	20240523	130000	80010730	13640	13640	13640	13640	3
352	20240523	125900	79969810	13640	13640	13640	13640	0
353	20240523	125800	79969810	13640	13640	13640	13640	0
354	20240523	125700	79969810	13640	13640	13640	13640	1
355	20240523	125600	79956170	13640	13640	13640	13640	0
356	20240523	125500	79956170	13640	13640	13640	13640	0
357	20240523	125400	79956170	13640	13640	13640	13640	0
358	20240523	125300	79956170	13640	13640	13640	13640	0
359	20240523	125200	79956170	13640	13640	13640	13640	10
360	20240523	125100	79819770	13630	13630	13630	13630	60
361	20240523	125000	79001970	13640	13640	13640	13640	0
362	20240523	124900	79001970	13640	13640	13640	13640	0
363	20240523	124800	79001970	13640	13640	13640	13640	5
364	20240523	124700	78933770	13630	13640	13640	13630	10
365	20240523	124600	78797420	13640	13650	13650	13640	32
366	20240523	124500	78360930	13640	13640	13640	13640	0
367	20240523	124400	78360930	13640	13640	13640	13640	0
368	20240523	124300	78360930	13640	13640	13640	13640	20
369	20240523	124200	78088130	13640	13640	13640	13640	10
370	20240523	124100	77951730	13640	13640	13640	13640	0
371	20240523	124000	77951730	13640	13640	13640	13640	0
372	20240523	123900	77951730	13640	13640	13640	13640	0
373	20240523	123800	77951730	13640	13640	13640	13640	0
374	20240523	123700	77951730	13640	13640	13640	13640	38
375	20240523	123600	77433410	13640	13640	13640	13640	62
376	20240523	123500	76587730	13640	13640	13640	13640	40
377	20240523	123400	76042130	13650	13650	13650	13650	0
378	20240523	123300	76042130	13650	13650	13650	13650	1
379	20240523	123200	76028480	13650	13650	13650	13650	9
380	20240523	123100	75905630	13650	13650	13650	13650	3
381	20240523	123000	75864680	13650	13650	13650	13650	0
382	20240523	122900	75864680	13650	13650	13650	13650	0
383	20240523	122800	75864680	13650	13650	13650	13650	0
384	20240523	122700	75864680	13650	13650	13650	13650	3
385	20240523	122600	75823730	13650	13650	13650	13650	0
386	20240523	122500	75823730	13650	13650	13650	13650	0
387	20240523	122400	75823730	13650	13650	13650	13650	0
388	20240523	122300	75823730	13650	13650	13650	13650	7
389	20240523	122200	75728180	13650	13650	13650	13650	0
390	20240523	122100	75728180	13650	13650	13650	13650	0
391	20240523	122000	75728180	13650	13650	13650	13650	0
392	20240523	121900	75728180	13650	13650	13650	13650	0
393	20240523	121800	75728180	13650	13650	13650	13650	0
394	20240523	121700	75728180	13650	13650	13650	13650	0
395	20240523	121600	75728180	13650	13650	13650	13650	0
396	20240523	121500	75728180	13650	13650	13650	13650	0
397	20240523	121400	75728180	13650	13650	13650	13650	0
398	20240523	121300	75728180	13650	13650	13650	13650	0
399	20240523	121200	75728180	13650	13650	13650	13650	0
400	20240523	121100	75728180	13650	13640	13650	13640	2
401	20240523	121000	75700890	13620	13620	13620	13620	0
402	20240523	120900	75700890	13620	13620	13620	13620	0
403	20240523	120800	75700890	13620	13620	13620	13620	0
404	20240523	120700	75700890	13620	13620	13620	13620	0
405	20240523	120600	75700890	13620	13620	13620	13620	0
406	20240523	120500	75700890	13620	13620	13620	13620	0
407	20240523	120400	75700890	13620	13620	13620	13620	0
408	20240523	120300	75700890	13620	13620	13620	13620	0
409	20240523	120200	75700890	13620	13620	13620	13620	0
410	20240523	120100	75700890	13620	13620	13620	13620	0
411	20240523	120000	75700890	13620	13620	13620	13620	0
412	20240523	115900	75700890	13620	13620	13620	13620	0
413	20240523	115800	75700890	13620	13620	13620	13620	0
414	20240523	115700	75700890	13620	13620	13620	13620	48
415	20240523	115600	75047130	13620	13620	13620	13620	0
416	20240523	115500	75047130	13620	13620	13620	13620	1
417	20240523	115400	75033510	13620	13620	13620	13620	0
418	20240523	115300	75033510	13620	13620	13620	13620	136
419	20240523	115200	73181190	13640	13640	13640	13640	0
420	20240523	115100	73181190	13640	13640	13640	13640	2
421	20240523	115000	73153910	13630	13630	13630	13630	0
422	20240523	114900	73153910	13630	13630	13630	13630	10
423	20240523	114800	73017610	13650	13650	13650	13650	0
424	20240523	114700	73017610	13650	13650	13650	13650	0
425	20240523	114600	73017610	13650	13650	13650	13650	0
426	20240523	114500	73017610	13650	13650	13650	13650	1
427	20240523	114400	73003960	13640	13640	13640	13640	0
428	20240523	114300	73003960	13640	13640	13640	13640	0
429	20240523	114200	73003960	13640	13640	13640	13640	0
430	20240523	114100	73003960	13640	13640	13640	13640	43
431	20240523	114000	72417440	13650	13650	13650	13650	0
432	20240523	113900	72417440	13650	13650	13650	13650	1
433	20240523	113800	72403790	13640	13640	13640	13640	0
434	20240523	113700	72403790	13640	13640	13640	13640	0
435	20240523	113600	72403790	13640	13640	13640	13640	0
436	20240523	113500	72403790	13640	13640	13640	13640	40
437	20240523	113400	71858190	13640	13640	13640	13640	0
438	20240523	113300	71858190	13640	13640	13640	13640	0
439	20240523	113200	71858190	13640	13640	13640	13640	0
440	20240523	113100	71858190	13640	13640	13640	13640	0
441	20240523	113000	71858190	13640	13640	13640	13640	0
442	20240523	112900	71858190	13640	13640	13640	13640	0
443	20240523	112800	71858190	13640	13640	13640	13640	0
444	20240523	112700	71858190	13640	13640	13640	13640	2
445	20240523	112600	71830910	13640	13640	13640	13640	0
446	20240523	112500	71830910	13640	13640	13640	13640	0
447	20240523	112400	71830910	13640	13640	13640	13640	0
448	20240523	112300	71830910	13640	13640	13640	13640	1
449	20240523	112200	71817270	13640	13640	13640	13640	0
450	20240523	112100	71817270	13640	13640	13640	13640	0
451	20240523	112000	71817270	13640	13640	13640	13640	0
452	20240523	111900	71817270	13640	13640	13640	13640	0
453	20240523	111800	71817270	13640	13640	13640	13640	0
454	20240523	111700	71817270	13640	13640	13640	13640	0
455	20240523	111600	71817270	13640	13640	13640	13640	1
456	20240523	111500	71803630	13620	13620	13620	13620	0
457	20240523	111400	71803630	13620	13620	13620	13620	0
458	20240523	111300	71803630	13620	13620	13620	13620	0
459	20240523	111200	71803630	13620	13620	13620	13620	0
460	20240523	111100	71803630	13620	13620	13620	13620	0
461	20240523	111000	71803630	13620	13620	13620	13620	0
462	20240523	110900	71803630	13620	13620	13620	13620	0
463	20240523	110800	71803630	13620	13620	13620	13620	0
464	20240523	110700	71803630	13620	13620	13620	13620	0
465	20240523	110600	71803630	13620	13620	13620	13620	267
466	20240523	110500	68167090	13630	13630	13630	13630	1
467	20240523	110400	68153460	13650	13650	13650	13650	0
468	20240523	110300	68153460	13650	13650	13650	13650	0
469	20240523	110200	68153460	13650	13650	13650	13650	1
470	20240523	110100	68139810	13650	13650	13650	13650	0
471	20240523	110000	68139810	13650	13650	13650	13650	0
472	20240523	105900	68139810	13650	13650	13650	13650	0
473	20240523	105800	68139810	13650	13640	13650	13620	501
474	20240523	105700	61313060	13640	13640	13640	13640	0
475	20240523	105600	61313060	13640	13640	13640	13640	0
476	20240523	105500	61313060	13640	13640	13640	13640	0
477	20240523	105400	61313060	13640	13640	13640	13640	0
478	20240523	105300	61313060	13640	13640	13640	13640	0
479	20240523	105200	61313060	13640	13640	13640	13640	0
480	20240523	105100	61313060	13640	13640	13640	13640	0
481	20240523	105000	61313060	13640	13640	13640	13640	0
482	20240523	104900	61313060	13640	13640	13640	13640	0
483	20240523	104800	61313060	13640	13640	13640	13640	0
484	20240523	104700	61313060	13640	13640	13640	13640	0
485	20240523	104600	61313060	13640	13640	13640	13640	0
486	20240523	104500	61313060	13640	13640	13640	13640	0
487	20240523	104400	61313060	13640	13640	13640	13640	0
488	20240523	104300	61313060	13640	13640	13640	13640	0
489	20240523	104200	61313060	13640	13640	13640	13640	0
490	20240523	104100	61313060	13640	13640	13640	13640	0
491	20240523	104000	61313060	13640	13640	13640	13640	0
492	20240523	103900	61313060	13640	13640	13640	13640	2
493	20240523	103800	61285780	13630	13630	13630	13630	0
494	20240523	103700	61285780	13630	13630	13630	13630	0
495	20240523	103600	61285780	13630	13630	13630	13630	0
496	20240523	103500	61285780	13630	13630	13630	13630	0
497	20240523	103400	61285780	13630	13630	13630	13630	2
498	20240523	103300	61258520	13620	13620	13620	13620	0
499	20240523	103200	61258520	13620	13620	13620	13620	0
500	20240523	103100	61258520	13620	13620	13620	13620	2
501	20240523	103000	61231280	13610	13610	13610	13610	0
502	20240523	102900	61231280	13610	13630	13630	13610	568
503	20240523	102800	53500640	13610	13610	13610	13610	0
504	20240523	102700	53500640	13610	13610	13610	13610	0
505	20240523	102600	53500640	13610	13610	13610	13610	0
506	20240523	102500	53500640	13610	13620	13620	13610	60
507	20240523	102400	52683620	13660	13640	13660	13640	2
508	20240523	102300	52656320	13660	13660	13660	13660	0
509	20240523	102200	52656320	13660	13640	13660	13640	3
510	20240523	102100	52615380	13620	13640	13640	13620	220
511	20240523	102000	49617700	13660	13660	13660	13660	0
512	20240523	101900	49617700	13660	13660	13660	13660	0
513	20240523	101800	49617700	13660	13660	13660	13660	0
514	20240523	101700	49617700	13660	13660	13660	13660	0
515	20240523	101600	49617700	13660	13640	13660	13640	4
516	20240523	101500	49563100	13660	13650	13660	13640	7
517	20240523	101400	49467540	13640	13640	13650	13640	7
518	20240523	101300	49372030	13630	13630	13630	13630	22
519	20240523	101200	49072170	13630	13640	13640	13630	63
520	20240523	101100	48213390	13650	13650	13650	13650	0
521	20240523	101000	48213390	13650	13650	13650	13650	0
522	20240523	100900	48213390	13650	13650	13650	13650	5
523	20240523	100800	48145140	13650	13650	13650	13650	0
524	20240523	100700	48145140	13650	13650	13650	13650	0
525	20240523	100600	48145140	13650	13650	13650	13650	0
526	20240523	100500	48145140	13650	13650	13650	13650	0
527	20240523	100400	48145140	13650	13660	13660	13650	84
528	20240523	100300	46998440	13660	13660	13660	13660	0
529	20240523	100200	46998440	13660	13660	13660	13660	0
530	20240523	100100	46998440	13660	13660	13660	13660	0
531	20240523	100000	46998440	13660	13660	13660	13660	11
532	20240523	095900	46848180	13650	13650	13650	13650	1
533	20240523	095800	46834530	13660	13660	13660	13660	0
534	20240523	095700	46834530	13660	13640	13660	13640	70
535	20240523	095600	45879710	13640	13640	13640	13640	6
536	20240523	095500	45797870	13640	13640	13640	13640	0
537	20240523	095400	45797870	13640	13630	13640	13630	136
538	20240523	095300	43943090	13630	13630	13630	13630	0
539	20240523	095200	43943090	13630	13630	13630	13630	1
540	20240523	095100	43929460	13640	13640	13640	13640	0
541	20240523	095000	43929460	13640	13640	13640	13640	0
542	20240523	094900	43929460	13640	13640	13640	13640	18
543	20240523	094800	43683940	13650	13650	13650	13650	5
544	20240523	094700	43615690	13650	13650	13650	13650	0
545	20240523	094600	43615690	13650	13650	13650	13650	21
546	20240523	094500	43329040	13650	13640	13650	13640	62
547	20240523	094400	42483300	13650	13640	13650	13640	12
548	20240523	094300	42319560	13650	13640	13660	13640	18
549	20240523	094200	42073940	13660	13650	13660	13640	23
550	20240523	094100	41759790	13660	13640	13660	13640	3
551	20240523	094000	41718830	13660	13650	13660	13650	2
552	20240523	093900	41691520	13660	13640	13660	13640	14
553	20240523	093800	41500370	13650	13650	13650	13650	0
554	20240523	093700	41500370	13650	13650	13650	13650	1
555	20240523	093600	41486720	13660	13660	13660	13660	1
556	20240523	093500	41473060	13660	13660	13660	13660	0
557	20240523	093400	41473060	13660	13660	13660	13660	1
558	20240523	093300	41459400	13660	13660	13660	13660	20
559	20240523	093200	41186200	13660	13660	13660	13660	0
560	20240523	093100	41186200	13660	13640	13660	13640	4
561	20240523	093000	41131590	13660	13660	13660	13660	0
562	20240523	092900	41131590	13660	13640	13670	13640	3
563	20240523	092800	41090620	13670	13640	13670	13640	16
564	20240523	092700	40872280	13640	13640	13640	13640	0
565	20240523	092600	40872280	13640	13630	13640	13630	4
566	20240523	092500	40817740	13640	13630	13650	13630	5
567	20240523	092400	40749540	13650	13640	13650	13630	9
568	20240523	092300	40626770	13640	13640	13640	13640	0
569	20240523	092200	40626770	13640	13640	13640	13640	11
570	20240523	092100	40476730	13640	13630	13640	13630	2
571	20240523	092000	40449460	13640	13630	13640	13630	2
572	20240523	091900	40422190	13640	13640	13640	13640	0
573	20240523	091800	40422190	13640	13640	13640	13610	33
574	20240523	091700	39973000	13600	13600	13640	13600	9
575	20240523	091600	39850470	13610	13610	13630	13600	78
576	20240523	091500	38789550	13610	13600	13610	13600	111
577	20240523	091400	37279770	13600	13600	13600	13600	1
578	20240523	091300	37266170	13600	13580	13600	13580	5
579	20240523	091200	37198250	13610	13580	13610	13580	196
580	20240523	091100	34534800	13600	13600	13600	13600	30
581	20240523	091000	34126800	13590	13610	13610	13580	1775
582	20240523	090900	9980290	13620	13620	13620	13620	101
583	20240523	090800	8604670	13670	13640	13710	13640	219
584	20240523	090700	5603440	13710	13710	13710	13710	0
585	20240523	090600	5603440	13710	13710	13710	13710	0
586	20240523	090500	5603440	13710	13710	13710	13710	0
587	20240523	090400	5603440	13710	13710	13710	13710	0
588	20240523	090300	5603440	13710	13710	13710	13710	1
589	20240523	090200	5589730	13610	13610	13610	13610	0
590	20240523	090100	5589730	13610	13720	13720	13610	2
591	20240523	090000	5562400	13600	13600	13600	13600	409