KissMeData/032300/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	191200	378591700	18560	18560	18560	18560	164
3	20240521	191100	378591700	18560	18560	18560	18560	0
4	20240521	191000	378591700	18560	18560	18560	18560	0
5	20240521	190900	378591700	18560	18560	18560	18560	0
6	20240521	190800	378591700	18560	18560	18560	18560	0
7	20240521	190700	378591700	18560	18560	18560	18560	0
8	20240521	190600	378591700	18560	18560	18560	18560	0
9	20240521	190500	378591700	18560	18560	18560	18560	0
10	20240521	190400	378591700	18560	18560	18560	18560	0
11	20240521	190300	378591700	18560	18560	18560	18560	0
12	20240521	190200	378591700	18560	18560	18560	18560	0
13	20240521	190100	378591700	18560	18560	18560	18560	0
14	20240521	190000	378591700	18560	18560	18560	18560	0
15	20240521	185900	378591700	18560	18560	18560	18560	0
16	20240521	185800	378591700	18560	18560	18560	18560	0
17	20240521	185700	378591700	18560	18560	18560	18560	0
18	20240521	185600	378591700	18560	18560	18560	18560	0
19	20240521	185500	378591700	18560	18560	18560	18560	0
20	20240521	185400	378591700	18560	18560	18560	18560	0
21	20240521	185300	378591700	18560	18560	18560	18560	0
22	20240521	185200	378591700	18560	18560	18560	18560	0
23	20240521	185100	378591700	18560	18560	18560	18560	0
24	20240521	185000	378591700	18560	18560	18560	18560	0
25	20240521	184900	378591700	18560	18560	18560	18560	0
26	20240521	184800	378591700	18560	18560	18560	18560	0
27	20240521	184700	378591700	18560	18560	18560	18560	0
28	20240521	184600	378591700	18560	18560	18560	18560	0
29	20240521	184500	378591700	18560	18560	18560	18560	0
30	20240521	184400	378591700	18560	18560	18560	18560	0
31	20240521	184300	378591700	18560	18560	18560	18560	0
32	20240521	184200	378591700	18560	18560	18560	18560	164
33	20240521	184100	378591700	18560	18560	18560	18560	0
34	20240521	184000	378591700	18560	18560	18560	18560	0
35	20240521	183900	378591700	18560	18560	18560	18560	0
36	20240521	183800	378591700	18560	18560	18560	18560	0
37	20240521	183700	378591700	18560	18560	18560	18560	0
38	20240521	183600	378591700	18560	18560	18560	18560	0
39	20240521	183500	378591700	18560	18560	18560	18560	0
40	20240521	183400	378591700	18560	18560	18560	18560	0
41	20240521	183300	378591700	18560	18560	18560	18560	0
42	20240521	183200	378591700	18560	18560	18560	18560	0
43	20240521	183100	378591700	18560	18560	18560	18560	0
44	20240521	183000	378591700	18560	18560	18560	18560	0
45	20240521	182900	378591700	18560	18560	18560	18560	0
46	20240521	182800	378591700	18560	18560	18560	18560	0
47	20240521	182700	378591700	18560	18560	18560	18560	0
48	20240521	182600	378591700	18560	18560	18560	18560	0
49	20240521	182500	378591700	18560	18560	18560	18560	0
50	20240521	182400	378591700	18560	18560	18560	18560	0
51	20240521	182300	378591700	18560	18560	18560	18560	0
52	20240521	182200	378591700	18560	18560	18560	18560	0
53	20240521	182100	378591700	18560	18560	18560	18560	0
54	20240521	182000	378591700	18560	18560	18560	18560	0
55	20240521	181900	378591700	18560	18560	18560	18560	0
56	20240521	181800	378591700	18560	18560	18560	18560	0
57	20240521	181700	378591700	18560	18560	18560	18560	0
58	20240521	181600	378591700	18560	18560	18560	18560	0
59	20240521	181500	378591700	18560	18560	18560	18560	0
60	20240521	181400	378591700	18560	18560	18560	18560	0
61	20240521	181300	378591700	18560	18560	18560	18560	0
62	20240521	181200	378591700	18560	18560	18560	18560	164
63	20240521	181100	378591700	18560	18560	18560	18560	0
64	20240521	181000	378591700	18560	18560	18560	18560	0
65	20240521	180900	378591700	18560	18560	18560	18560	0
66	20240521	180800	378591700	18560	18560	18560	18560	0
67	20240521	180700	378591700	18560	18560	18560	18560	0
68	20240521	180600	378591700	18560	18560	18560	18560	0
69	20240521	180500	378591700	18560	18560	18560	18560	0
70	20240521	180400	378591700	18560	18560	18560	18560	0
71	20240521	180300	378591700	18560	18560	18560	18560	0
72	20240521	180200	378591700	18560	18560	18560	18560	0
73	20240521	180100	378591700	18560	18560	18560	18560	0
74	20240521	180000	378591700	18560	18560	18560	18560	0
75	20240521	175900	378591700	18560	18560	18560	18560	0
76	20240521	175800	378591700	18560	18560	18560	18560	0
77	20240521	175700	378591700	18560	18560	18560	18560	0
78	20240521	175600	378591700	18560	18560	18560	18560	0
79	20240521	175500	378591700	18560	18560	18560	18560	0
80	20240521	175400	378591700	18560	18560	18560	18560	0
81	20240521	175300	378591700	18560	18560	18560	18560	0
82	20240521	175200	378591700	18560	18560	18560	18560	0
83	20240521	175100	378591700	18560	18560	18560	18560	0
84	20240521	175000	378591700	18560	18560	18560	18560	0
85	20240521	174900	378591700	18560	18560	18560	18560	0
86	20240521	174800	378591700	18560	18560	18560	18560	0
87	20240521	174700	378591700	18560	18560	18560	18560	0
88	20240521	174600	378591700	18560	18560	18560	18560	0
89	20240521	174500	378591700	18560	18560	18560	18560	0
90	20240521	174400	378591700	18560	18560	18560	18560	0
91	20240521	174300	378591700	18560	18560	18560	18560	0
92	20240521	174200	378591700	18560	18560	18560	18560	164
93	20240521	174100	378591700	18560	18560	18560	18560	0
94	20240521	174000	378591700	18560	18560	18560	18560	0
95	20240521	173900	378591700	18560	18560	18560	18560	0
96	20240521	173800	378591700	18560	18560	18560	18560	0
97	20240521	173700	378591700	18560	18560	18560	18560	0
98	20240521	173600	378591700	18560	18560	18560	18560	0
99	20240521	173500	378591700	18560	18560	18560	18560	0
100	20240521	173400	378591700	18560	18560	18560	18560	0
101	20240521	173300	378591700	18560	18560	18560	18560	0
102	20240521	173200	378591700	18560	18560	18560	18560	0
103	20240521	173100	378591700	18560	18560	18560	18560	0
104	20240521	173000	378591700	18560	18560	18560	18560	0
105	20240521	172900	378591700	18560	18560	18560	18560	0
106	20240521	172800	378591700	18560	18560	18560	18560	0
107	20240521	172700	378591700	18560	18560	18560	18560	0
108	20240521	172600	378591700	18560	18560	18560	18560	0
109	20240521	172500	378591700	18560	18560	18560	18560	0
110	20240521	172400	378591700	18560	18560	18560	18560	0
111	20240521	172300	378591700	18560	18560	18560	18560	0
112	20240521	172200	378591700	18560	18560	18560	18560	0
113	20240521	172100	378591700	18560	18560	18560	18560	0
114	20240521	172000	378591700	18560	18560	18560	18560	0
115	20240521	171900	378591700	18560	18560	18560	18560	0
116	20240521	171800	378591700	18560	18560	18560	18560	0
117	20240521	171700	378591700	18560	18560	18560	18560	0
118	20240521	171600	378591700	18560	18560	18560	18560	0
119	20240521	171500	378591700	18560	18560	18560	18560	0
120	20240521	171400	378591700	18560	18560	18560	18560	0
121	20240521	171300	378591700	18560	18560	18560	18560	0
122	20240521	171200	378591700	18560	18560	18560	18560	164
123	20240521	171100	378591700	18560	18560	18560	18560	0
124	20240521	171000	378591700	18560	18560	18560	18560	0
125	20240521	170900	378591700	18560	18560	18560	18560	0
126	20240521	170800	378591700	18560	18560	18560	18560	0
127	20240521	170700	378591700	18560	18560	18560	18560	0
128	20240521	170600	378591700	18560	18560	18560	18560	0
129	20240521	170500	378591700	18560	18560	18560	18560	0
130	20240521	170400	378591700	18560	18560	18560	18560	0
131	20240521	170300	378591700	18560	18560	18560	18560	0
132	20240521	170200	378591700	18560	18560	18560	18560	0
133	20240521	170100	378591700	18560	18560	18560	18560	0
134	20240521	170000	378591700	18560	18560	18560	18560	0
135	20240521	165900	378591700	18560	18560	18560	18560	0
136	20240521	165800	378591700	18560	18560	18560	18560	0
137	20240521	165700	378591700	18560	18560	18560	18560	0
138	20240521	165600	378591700	18560	18560	18560	18560	0
139	20240521	165500	378591700	18560	18560	18560	18560	0
140	20240521	165400	378591700	18560	18560	18560	18560	0
141	20240521	165300	378591700	18560	18560	18560	18560	0
142	20240521	165200	378591700	18560	18560	18560	18560	0
143	20240521	165100	378591700	18560	18560	18560	18560	0
144	20240521	165000	378591700	18560	18560	18560	18560	0
145	20240521	164900	378591700	18560	18560	18560	18560	0
146	20240521	164800	378591700	18560	18560	18560	18560	0
147	20240521	164700	378591700	18560	18560	18560	18560	0
148	20240521	164600	378591700	18560	18560	18560	18560	0
149	20240521	164500	378591700	18560	18560	18560	18560	0
150	20240521	164400	378591700	18560	18560	18560	18560	0
151	20240521	164300	378591700	18560	18560	18560	18560	0
152	20240521	164200	378591700	18560	18560	18560	18560	164
153	20240521	164100	378591700	18560	18560	18560	18560	0
154	20240521	164000	378591700	18560	18560	18560	18560	0
155	20240521	163900	378591700	18560	18560	18560	18560	0
156	20240521	163800	378591700	18560	18560	18560	18560	0
157	20240521	163700	378591700	18560	18560	18560	18560	0
158	20240521	163600	378591700	18560	18560	18560	18560	0
159	20240521	163500	378591700	18560	18560	18560	18560	0
160	20240521	163400	378591700	18560	18560	18560	18560	0
161	20240521	163300	378591700	18560	18560	18560	18560	0
162	20240521	163200	378591700	18560	18560	18560	18560	0
163	20240521	163100	378591700	18560	18560	18560	18560	0
164	20240521	163000	378591700	18560	18560	18560	18560	0
165	20240521	162900	378591700	18560	18560	18560	18560	0
166	20240521	162800	378591700	18560	18560	18560	18560	0
167	20240521	162700	378591700	18560	18560	18560	18560	0
168	20240521	162600	378591700	18560	18560	18560	18560	0
169	20240521	162500	378591700	18560	18560	18560	18560	0
170	20240521	162400	378591700	18560	18560	18560	18560	0
171	20240521	162300	378591700	18560	18560	18560	18560	0
172	20240521	162200	378591700	18560	18560	18560	18560	0
173	20240521	162100	378591700	18560	18560	18560	18560	0
174	20240521	162000	378591700	18560	18560	18560	18560	0
175	20240521	161900	378591700	18560	18560	18560	18560	0
176	20240521	161800	378591700	18560	18560	18560	18560	0
177	20240521	161700	378591700	18560	18560	18560	18560	0
178	20240521	161600	378591700	18560	18560	18560	18560	0
179	20240521	161500	378591700	18560	18560	18560	18560	0
180	20240521	161400	378591700	18560	18560	18560	18560	0
181	20240521	161300	378591700	18560	18560	18560	18560	0
182	20240521	161200	378591700	18560	18560	18560	18560	164
183	20240521	161100	378591700	18560	18560	18560	18560	0
184	20240521	161000	378591700	18560	18560	18560	18560	0
185	20240521	160900	378591700	18560	18560	18560	18560	0
186	20240521	160800	378591700	18560	18560	18560	18560	0
187	20240521	160700	378591700	18560	18560	18560	18560	0
188	20240521	160600	378591700	18560	18560	18560	18560	0
189	20240521	160500	378591700	18560	18560	18560	18560	0
190	20240521	160400	378591700	18560	18560	18560	18560	0
191	20240521	160300	378591700	18560	18560	18560	18560	0
192	20240521	160200	378591700	18560	18560	18560	18560	0
193	20240521	160100	378591700	18560	18560	18560	18560	0
194	20240521	160000	378591700	18560	18560	18560	18560	0
195	20240521	155900	378591700	18560	18560	18560	18560	0
196	20240521	155800	378591700	18560	18560	18560	18560	0
197	20240521	155700	378591700	18560	18560	18560	18560	0
198	20240521	155600	378591700	18560	18560	18560	18560	0
199	20240521	155500	378591700	18560	18560	18560	18560	0
200	20240521	155400	378591700	18560	18560	18560	18560	0
201	20240521	155300	378591700	18560	18560	18560	18560	0
202	20240521	155200	378591700	18560	18560	18560	18560	0
203	20240521	155100	378591700	18560	18560	18560	18560	0
204	20240521	155000	378591700	18560	18560	18560	18560	0
205	20240521	154900	378591700	18560	18560	18560	18560	0
206	20240521	154800	378591700	18560	18560	18560	18560	0
207	20240521	154700	378591700	18560	18560	18560	18560	0
208	20240521	154600	378591700	18560	18560	18560	18560	0
209	20240521	154500	378591700	18560	18560	18560	18560	0
210	20240521	154400	378591700	18560	18560	18560	18560	0
211	20240521	154300	378591700	18560	18560	18560	18560	0
212	20240521	154200	378591700	18560	18560	18560	18560	164
213	20240521	154100	378591700	18560	18560	18560	18560	0
214	20240521	154000	378591700	18560	18560	18560	18560	0
215	20240521	153900	378591700	18560	18560	18560	18560	0
216	20240521	153800	378591700	18560	18560	18560	18560	0
217	20240521	153700	378591700	18560	18560	18560	18560	0
218	20240521	153600	378591700	18560	18560	18560	18560	0
219	20240521	153500	378591700	18560	18560	18560	18560	0
220	20240521	153400	378591700	18560	18560	18560	18560	0
221	20240521	153300	378591700	18560	18560	18560	18560	0
222	20240521	153200	378591700	18560	18560	18560	18560	0
223	20240521	153100	378591700	18560	18560	18560	18560	0
224	20240521	153000	378591700	18560	18560	18560	18560	164
225	20240521	152900	375547860	18560	18560	18560	18560	0
226	20240521	152800	375547860	18560	18560	18560	18560	0
227	20240521	152700	375547860	18560	18560	18560	18560	0
228	20240521	152600	375547860	18560	18560	18560	18560	0
229	20240521	152500	375547860	18560	18560	18560	18560	0
230	20240521	152400	375547860	18560	18560	18560	18560	0
231	20240521	152300	375547860	18560	18560	18560	18560	0
232	20240521	152200	375547860	18560	18560	18560	18560	0
233	20240521	152100	375547860	18560	18560	18560	18560	0
234	20240521	152000	375547860	18560	18560	18560	18560	0
235	20240521	151900	375547860	18560	18530	18560	18530	9
236	20240521	151800	375381060	18560	18560	18560	18560	0
237	20240521	151700	375381060	18560	18530	18560	18530	2
238	20240521	151600	375343970	18530	18530	18530	18530	0
239	20240521	151500	375343970	18530	18540	18540	18530	115
240	20240521	151400	373212760	18560	18550	18560	18540	72
241	20240521	151300	371877560	18550	18550	18550	18550	0
242	20240521	151200	371877560	18550	18550	18550	18550	2
243	20240521	151100	371840460	18550	18550	18550	18550	1
244	20240521	151000	371821910	18530	18530	18530	18530	0
245	20240521	150900	371821910	18530	18530	18530	18530	0
246	20240521	150800	371821910	18530	18530	18530	18530	17
247	20240521	150700	371506900	18530	18530	18530	18530	388
248	20240521	150600	364317260	18560	18560	18560	18560	14
249	20240521	150500	364057420	18560	18560	18560	18560	0
250	20240521	150400	364057420	18560	18540	18570	18540	64
251	20240521	150300	362869570	18540	18540	18540	18540	187
252	20240521	150200	359402590	18540	18550	18550	18540	14
253	20240521	150100	359142950	18550	18550	18580	18550	62
254	20240521	150000	357991230	18550	18550	18550	18550	1
255	20240521	145900	357972680	18580	18550	18580	18550	112
256	20240521	145800	355895020	18580	18580	18580	18580	0
257	20240521	145700	355895020	18580	18580	18580	18540	58
258	20240521	145600	354818570	18580	18580	18580	18580	8
259	20240521	145500	354669930	18580	18580	18580	18580	1
260	20240521	145400	354651350	18590	18590	18590	18590	0
261	20240521	145300	354651350	18590	18590	18590	18590	11
262	20240521	145200	354446860	18580	18590	18590	18580	4
263	20240521	145100	354372510	18560	18560	18560	18560	0
264	20240521	145000	354372510	18560	18560	18560	18560	0
265	20240521	144900	354372510	18560	18560	18560	18560	0
266	20240521	144800	354372510	18560	18560	18560	18560	0
267	20240521	144700	354372510	18560	18560	18590	18560	316
268	20240521	144600	348507400	18590	18570	18590	18570	31
269	20240521	144500	347931710	18560	18560	18560	18560	0
270	20240521	144400	347931710	18560	18560	18560	18560	176
271	20240521	144300	344665150	18570	18570	18570	18570	3
272	20240521	144200	344609440	18580	18580	18580	18580	0
273	20240521	144100	344609440	18580	18580	18580	18580	30
274	20240521	144000	344052040	18580	18580	18580	18580	0
275	20240521	143900	344052040	18580	18580	18580	18580	10
276	20240521	143800	343866240	18580	18580	18580	18580	0
277	20240521	143700	343866240	18580	18600	18600	18500	1562
278	20240521	143600	314896160	18600	18600	18600	18600	160
279	20240521	143500	311920160	18590	18590	18590	18590	0
280	20240521	143400	311920160	18590	18600	18600	18590	553
281	20240521	143300	301638410	18610	18600	18610	18600	8
282	20240521	143200	301489560	18630	18630	18630	18630	0
283	20240521	143100	301489560	18630	18630	18630	18630	0
284	20240521	143000	301489560	18630	18630	18630	18630	0
285	20240521	142900	301489560	18630	18630	18630	18630	0
286	20240521	142800	301489560	18630	18630	18630	18630	1
287	20240521	142700	301470930	18630	18630	18630	18630	0
288	20240521	142600	301470930	18630	18630	18630	18630	0
289	20240521	142500	301470930	18630	18630	18630	18630	1
290	20240521	142400	301452300	18630	18620	18630	18610	12
291	20240521	142300	301228770	18630	18630	18630	18630	3
292	20240521	142200	301172880	18630	18630	18630	18630	0
293	20240521	142100	301172880	18630	18630	18630	18630	2
294	20240521	142000	301135620	18630	18630	18630	18630	2
295	20240521	141900	301098360	18590	18590	18590	18590	78
296	20240521	141800	299648340	18630	18630	18630	18630	0
297	20240521	141700	299648340	18630	18630	18630	18590	66
298	20240521	141600	298420430	18630	18630	18630	18630	6
299	20240521	141500	298308650	18640	18640	18640	18640	0
300	20240521	141400	298308650	18640	18640	18640	18640	0
301	20240521	141300	298308650	18640	18640	18640	18640	0
302	20240521	141200	298308650	18640	18640	18640	18640	4
303	20240521	141100	298234090	18640	18640	18640	18640	0
304	20240521	141000	298234090	18640	18640	18640	18640	0
305	20240521	140900	298234090	18640	18640	18640	18640	1
306	20240521	140800	298215450	18600	18600	18600	18600	0
307	20240521	140700	298215450	18600	18630	18630	18600	621
308	20240521	140600	286663290	18640	18640	18640	18640	0
309	20240521	140500	286663290	18640	18640	18640	18640	0
310	20240521	140400	286663290	18640	18640	18640	18640	0
311	20240521	140300	286663290	18640	18640	18640	18640	26
312	20240521	140200	286178650	18640	18640	18640	18640	0
313	20240521	140100	286178650	18640	18640	18640	18640	0
314	20240521	140000	286178650	18640	18640	18640	18640	0
315	20240521	135900	286178650	18640	18640	18640	18640	0
316	20240521	135800	286178650	18640	18640	18640	18640	1
317	20240521	135700	286160010	18640	18640	18640	18640	0
318	20240521	135600	286160010	18640	18640	18640	18640	36
319	20240521	135500	285488970	18640	18640	18640	18640	1
320	20240521	135400	285470330	18650	18650	18650	18650	0
321	20240521	135300	285470330	18650	18650	18650	18650	0
322	20240521	135200	285470330	18650	18650	18650	18650	20
323	20240521	135100	285097330	18650	18650	18650	18650	0
324	20240521	135000	285097330	18650	18650	18650	18650	0
325	20240521	134900	285097330	18650	18660	18660	18650	12
326	20240521	134800	284873520	18690	18690	18690	18690	1
327	20240521	134700	284854830	18690	18690	18690	18690	0
328	20240521	134600	284854830	18690	18690	18690	18690	0
329	20240521	134500	284854830	18690	18690	18690	18690	0
330	20240521	134400	284854830	18690	18690	18690	18690	1
331	20240521	134300	284836140	18640	18640	18640	18640	55
332	20240521	134200	283810940	18650	18650	18650	18650	95
333	20240521	134100	282039190	18690	18690	18690	18690	0
334	20240521	134000	282039190	18690	18690	18690	18690	0
335	20240521	133900	282039190	18690	18640	18690	18640	111
336	20240521	133800	279970100	18640	18640	18640	18640	0
337	20240521	133700	279970100	18640	18640	18640	18640	0
338	20240521	133600	279970100	18640	18640	18640	18640	0
339	20240521	133500	279970100	18640	18640	18640	18640	2
340	20240521	133400	279932820	18620	18630	18630	18620	234
341	20240521	133300	275573580	18620	18640	18640	18620	15
342	20240521	133200	275294210	18640	18670	18670	18640	249
343	20240521	133100	270648090	18680	18680	18680	18680	0
344	20240521	133000	270648090	18680	18680	18680	18680	0
345	20240521	132900	270648090	18680	18680	18680	18680	2
346	20240521	132800	270610730	18690	18690	18690	18690	1
347	20240521	132700	270592040	18690	18690	18690	18690	0
348	20240521	132600	270592040	18690	18690	18690	18690	11
349	20240521	132500	270386450	18690	18690	18690	18690	0
350	20240521	132400	270386450	18690	18690	18690	18690	9
351	20240521	132300	270218240	18690	18690	18690	18690	1
352	20240521	132200	270199550	18700	18700	18700	18700	0
353	20240521	132100	270199550	18700	18700	18700	18700	0
354	20240521	132000	270199550	18700	18700	18700	18700	0
355	20240521	131900	270199550	18700	18700	18700	18700	0
356	20240521	131800	270199550	18700	18700	18700	18700	0
357	20240521	131700	270199550	18700	18700	18700	18700	0
358	20240521	131600	270199550	18700	18700	18700	18700	0
359	20240521	131500	270199550	18700	18700	18700	18700	0
360	20240521	131400	270199550	18700	18700	18700	18700	0
361	20240521	131300	270199550	18700	18700	18700	18700	309
362	20240521	131200	264421250	18700	18690	18700	18690	67
363	20240521	131100	263168920	18690	18690	18690	18690	1
364	20240521	131000	263150230	18700	18700	18700	18700	0
365	20240521	130900	263150230	18700	18700	18700	18700	0
366	20240521	130800	263150230	18700	18700	18700	18700	0
367	20240521	130700	263150230	18700	18700	18700	18700	0
368	20240521	130600	263150230	18700	18700	18700	18700	1
369	20240521	130500	263131530	18690	18690	18690	18690	0
370	20240521	130400	263131530	18690	18690	18690	18690	0
371	20240521	130300	263131530	18690	18690	18690	18690	0
372	20240521	130200	263131530	18690	18690	18690	18690	2
373	20240521	130100	263094150	18700	18700	18700	18700	0
374	20240521	130000	263094150	18700	18700	18700	18700	0
375	20240521	125900	263094150	18700	18700	18700	18700	0
376	20240521	125800	263094150	18700	18700	18700	18700	0
377	20240521	125700	263094150	18700	18700	18700	18700	1
378	20240521	125600	263075450	18700	18700	18700	18700	0
379	20240521	125500	263075450	18700	18700	18700	18700	0
380	20240521	125400	263075450	18700	18700	18700	18700	1
381	20240521	125300	263056750	18670	18670	18670	18670	21
382	20240521	125200	262664680	18670	18670	18670	18670	0
383	20240521	125100	262664680	18670	18670	18670	18670	0
384	20240521	125000	262664680	18670	18670	18670	18670	1
385	20240521	124900	262646010	18650	18650	18650	18650	0
386	20240521	124800	262646010	18650	18690	18690	18650	200
387	20240521	124700	258915170	18690	18690	18690	18690	0
388	20240521	124600	258915170	18690	18690	18690	18690	0
389	20240521	124500	258915170	18690	18690	18690	18690	0
390	20240521	124400	258915170	18690	18660	18720	18660	416
391	20240521	124300	251152190	18660	18650	18660	18650	822
392	20240521	124200	235816400	18650	18650	18650	18650	0
393	20240521	124100	235816400	18650	18650	18650	18650	0
394	20240521	124000	235816400	18650	18650	18650	18650	0
395	20240521	123900	235816400	18650	18650	18650	18650	0
396	20240521	123800	235816400	18650	18650	18650	18650	0
397	20240521	123700	235816400	18650	18650	18650	18650	0
398	20240521	123600	235816400	18650	18650	18650	18650	0
399	20240521	123500	235816400	18650	18650	18650	18650	0
400	20240521	123400	235816400	18650	18650	18650	18650	0
401	20240521	123300	235816400	18650	18650	18650	18650	1
402	20240521	123200	235797750	18650	18650	18650	18650	0
403	20240521	123100	235797750	18650	18650	18650	18650	1
404	20240521	123000	235779100	18650	18650	18650	18650	0
405	20240521	122900	235779100	18650	18650	18650	18650	0
406	20240521	122800	235779100	18650	18650	18650	18650	0
407	20240521	122700	235779100	18650	18650	18650	18650	0
408	20240521	122600	235779100	18650	18650	18650	18650	0
409	20240521	122500	235779100	18650	18650	18650	18650	1
410	20240521	122400	235760450	18620	18620	18620	18620	100
411	20240521	122300	233898450	18640	18640	18640	18640	0
412	20240521	122200	233898450	18640	18640	18640	18640	0
413	20240521	122100	233898450	18640	18640	18640	18640	1
414	20240521	122000	233879810	18660	18660	18660	18660	0
415	20240521	121900	233879810	18660	18620	18660	18620	171
416	20240521	121800	230695750	18620	18620	18620	18620	0
417	20240521	121700	230695750	18620	18620	18620	18620	30
418	20240521	121600	230137150	18620	18620	18620	18620	83
419	20240521	121500	228591690	18600	18600	18600	18600	0
420	20240521	121400	228591690	18600	18600	18600	18600	0
421	20240521	121300	228591690	18600	18600	18600	18600	0
422	20240521	121200	228591690	18600	18600	18600	18600	0
423	20240521	121100	228591690	18600	18620	18620	18600	537
424	20240521	121000	218598810	18630	18630	18630	18630	0
425	20240521	120900	218598810	18630	18630	18630	18630	40
426	20240521	120800	217853610	18630	18640	18640	18630	200
427	20240521	120700	214127440	18640	18640	18640	18640	200
428	20240521	120600	210399440	18640	18640	18640	18640	0
429	20240521	120500	210399440	18640	18640	18640	18640	0
430	20240521	120400	210399440	18640	18640	18640	18640	0
431	20240521	120300	210399440	18640	18650	18650	18640	50
432	20240521	120200	209467260	18660	18660	18660	18660	0
433	20240521	120100	209467260	18660	18660	18660	18660	0
434	20240521	120000	209467260	18660	18660	18660	18660	0
435	20240521	115900	209467260	18660	18660	18660	18660	0
436	20240521	115800	209467260	18660	18660	18660	18660	0
437	20240521	115700	209467260	18660	18660	18660	18660	0
438	20240521	115600	209467260	18660	18660	18660	18660	0
439	20240521	115500	209467260	18660	18660	18660	18660	65
440	20240521	115400	208254360	18660	18660	18660	18660	0
441	20240521	115300	208254360	18660	18660	18660	18660	0
442	20240521	115200	208254360	18660	18660	18660	18660	0
443	20240521	115100	208254360	18660	18660	18660	18660	0
444	20240521	115000	208254360	18660	18660	18660	18660	100
445	20240521	114900	206388360	18660	18660	18660	18660	0
446	20240521	114800	206388360	18660	18660	18660	18660	0
447	20240521	114700	206388360	18660	18660	18660	18660	52
448	20240521	114600	205418040	18700	18700	18700	18700	0
449	20240521	114500	205418040	18700	18700	18700	18700	0
450	20240521	114400	205418040	18700	18700	18700	18700	24
451	20240521	114300	204969240	18700	18680	18700	18680	1360
452	20240521	114200	179561420	18670	18670	18670	18670	0
453	20240521	114100	179561420	18670	18670	18670	18670	56
454	20240521	114000	178515900	18670	18670	18670	18670	123
455	20240521	113900	176219490	18660	18660	18660	18660	0
456	20240521	113800	176219490	18660	18660	18660	18660	0
457	20240521	113700	176219490	18660	18660	18660	18660	1
458	20240521	113600	176200830	18670	18670	18670	18670	0
459	20240521	113500	176200830	18670	18670	18670	18670	0
460	20240521	113400	176200830	18670	18670	18670	18670	1
461	20240521	113300	176182160	18670	18670	18670	18670	0
462	20240521	113200	176182160	18670	18670	18670	18670	0
463	20240521	113100	176182160	18670	18670	18670	18670	20
464	20240521	113000	175808760	18670	18670	18670	18670	0
465	20240521	112900	175808760	18670	18670	18670	18670	539
466	20240521	112800	165745630	18670	18670	18670	18670	0
467	20240521	112700	165745630	18670	18670	18670	18670	131
468	20240521	112600	163299860	18670	18670	18670	18670	0
469	20240521	112500	163299860	18670	18670	18670	18670	2
470	20240521	112400	163262520	18670	18670	18670	18670	0
471	20240521	112300	163262520	18670	18670	18670	18670	0
472	20240521	112200	163262520	18670	18670	18670	18670	0
473	20240521	112100	163262520	18670	18670	18670	18670	0
474	20240521	112000	163262520	18670	18670	18670	18670	0
475	20240521	111900	163262520	18670	18670	18670	18670	139
476	20240521	111800	160667390	18670	18670	18670	18670	0
477	20240521	111700	160667390	18670	18670	18670	18670	1
478	20240521	111600	160648720	18670	18670	18670	18670	11
479	20240521	111500	160443350	18670	18670	18670	18670	0
480	20240521	111400	160443350	18670	18670	18670	18670	107
481	20240521	111300	158445660	18670	18670	18670	18670	0
482	20240521	111200	158445660	18670	18670	18670	18670	2
483	20240521	111100	158408320	18670	18670	18670	18670	0
484	20240521	111000	158408320	18670	18670	18670	18670	0
485	20240521	110900	158408320	18670	18670	18670	18670	0
486	20240521	110800	158408320	18670	18670	18670	18670	0
487	20240521	110700	158408320	18670	18670	18670	18670	0
488	20240521	110600	158408320	18670	18670	18670	18670	0
489	20240521	110500	158408320	18670	18670	18670	18670	0
490	20240521	110400	158408320	18670	18670	18670	18670	0
491	20240521	110300	158408320	18670	18670	18670	18670	0
492	20240521	110200	158408320	18670	18670	18670	18670	11
493	20240521	110100	158202950	18670	18670	18670	18670	0
494	20240521	110000	158202950	18670	18670	18670	18670	0
495	20240521	105900	158202950	18670	18670	18670	18670	0
496	20240521	105800	158202950	18670	18670	18670	18670	0
497	20240521	105700	158202950	18670	18670	18670	18670	0
498	20240521	105600	158202950	18670	18670	18670	18670	0
499	20240521	105500	158202950	18670	18670	18670	18670	1
500	20240521	105400	158184280	18670	18670	18670	18670	1
501	20240521	105300	158165610	18660	18660	18660	18660	0
502	20240521	105200	158165610	18660	18660	18660	18660	0
503	20240521	105100	158165610	18660	18660	18660	18660	0
504	20240521	105000	158165610	18660	18660	18660	18660	1
505	20240521	104900	158146950	18630	18630	18630	18630	30
506	20240521	104800	157588050	18620	18620	18620	18620	216
507	20240521	104700	153566130	18630	18630	18630	18630	0
508	20240521	104600	153566130	18630	18630	18630	18630	0
509	20240521	104500	153566130	18630	18630	18630	18630	2
510	20240521	104400	153528870	18630	18630	18630	18630	1
511	20240521	104300	153510240	18630	18630	18630	18630	1
512	20240521	104200	153491610	18630	18630	18630	18630	0
513	20240521	104100	153491610	18630	18630	18630	18630	0
514	20240521	104000	153491610	18630	18630	18630	18630	0
515	20240521	103900	153491610	18630	18630	18630	18630	28
516	20240521	103800	152969970	18630	18630	18630	18630	3
517	20240521	103700	152914080	18630	18630	18630	18630	42
518	20240521	103600	152131620	18630	18630	18630	18630	3
519	20240521	103500	152075730	18610	18610	18610	18610	0
520	20240521	103400	152075730	18610	18610	18610	18610	0
521	20240521	103300	152075730	18610	18610	18610	18610	5
522	20240521	103200	151982680	18620	18620	18620	18620	2
523	20240521	103100	151945440	18630	18630	18630	18630	0
524	20240521	103000	151945440	18630	18630	18630	18630	3
525	20240521	102900	151889550	18630	18630	18630	18630	27
526	20240521	102800	151386540	18610	18610	18610	18610	0
527	20240521	102700	151386540	18610	18610	18610	18610	0
528	20240521	102600	151386540	18610	18610	18610	18610	191
529	20240521	102500	147832030	18610	18630	18630	18610	22
530	20240521	102400	147422490	18610	18610	18610	18610	45
531	20240521	102300	146585040	18610	18620	18620	18610	41
532	20240521	102200	145821940	18620	18650	18650	18620	219
533	20240521	102100	141742390	18660	18660	18660	18660	7
534	20240521	102000	141611770	18660	18660	18660	18660	0
535	20240521	101900	141611770	18660	18660	18660	18660	0
536	20240521	101800	141611770	18660	18660	18660	18660	0
537	20240521	101700	141611770	18660	18660	18660	18660	0
538	20240521	101600	141611770	18660	18660	18660	18660	1
539	20240521	101500	141593110	18700	18700	18700	18700	0
540	20240521	101400	141593110	18700	18670	18700	18670	10
541	20240521	101300	141406320	18710	18710	18710	18710	10
542	20240521	101200	141219220	18710	18710	18710	18710	10
543	20240521	101100	141032120	18720	18720	18720	18720	10
544	20240521	101000	140844920	18750	18750	18750	18750	24
545	20240521	100900	140394920	18670	18750	18750	18670	27
546	20240521	100800	139889990	18670	18640	18670	18640	299
547	20240521	100700	134311410	18620	18780	18780	18620	814
548	20240521	100600	119077280	18790	18760	18790	18760	37
549	20240521	100500	118382140	18740	18820	18820	18740	1157
550	20240521	100400	96659770	18830	18830	18830	18830	0
551	20240521	100300	96659770	18830	18830	18830	18830	0
552	20240521	100200	96659770	18830	18830	18830	18830	46
553	20240521	100100	95793590	18830	18830	18830	18830	172
554	20240521	100000	92554830	18830	18830	18830	18830	18
555	20240521	095900	92215890	18840	18870	18870	18840	420
556	20240521	095800	84297040	18870	18880	18880	18870	218
557	20240521	095700	80182130	18920	18920	18920	18920	0
558	20240521	095600	80182130	18920	18960	18960	18920	108
559	20240521	095500	78138690	18960	18920	18960	18920	107
560	20240521	095400	76114210	18960	18880	18960	18880	52
561	20240521	095300	75132370	18880	18790	18880	18790	1624
562	20240521	095200	44595310	18790	18790	18790	18790	344
563	20240521	095100	38131550	18790	18790	18790	18790	136
564	20240521	095000	35576110	18790	18790	18790	18790	90
565	20240521	094900	33885010	18790	18790	18790	18790	35
566	20240521	094800	33227360	18780	18790	18790	18780	41
567	20240521	094700	32457190	18800	18800	18800	18800	54
568	20240521	094600	31441990	18800	18790	18800	18790	536
569	20240521	094500	21370190	18780	18780	18780	18780	0
570	20240521	094400	21370190	18780	18790	18790	18780	65
571	20240521	094300	20149460	18790	18790	18790	18790	0
572	20240521	094200	20149460	18790	18790	18790	18790	1
573	20240521	094100	20130670	18790	18800	18800	18790	130
574	20240521	094000	17686970	18780	18790	18790	18780	50
575	20240521	093900	16747960	18820	18810	18820	18800	101
576	20240521	093800	14849130	18810	18810	18810	18810	0
577	20240521	093700	14849130	18810	18810	18810	18810	1
578	20240521	093600	14830320	18810	18810	18810	18810	200
579	20240521	093500	11068320	18810	18780	18810	18780	3
580	20240521	093400	11011950	18780	18780	18780	18780	0
581	20240521	093300	11011950	18780	18780	18780	18780	34
582	20240521	093200	10373430	18780	18780	18780	18780	0
583	20240521	093100	10373430	18780	18780	18780	18780	0
584	20240521	093000	10373430	18780	18780	18780	18780	0
585	20240521	092900	10373430	18780	18780	18780	18780	0
586	20240521	092800	10373430	18780	18780	18780	18780	0
587	20240521	092700	10373430	18780	18780	18780	18780	20
588	20240521	092600	9997830	18780	18800	18800	18780	81
589	20240521	092500	8475980	18800	18800	18800	18800	0
590	20240521	092400	8475980	18800	18800	18800	18800	0
591	20240521	092300	8475980	18800	18830	18830	18800	192
592	20240521	092200	4865060	18840	18840	18840	18840	0
593	20240521	092100	4865060	18840	18840	18840	18840	10
594	20240521	092000	4676660	18840	18850	18850	18840	4
595	20240521	091900	4601290	18860	18860	18860	18860	0
596	20240521	091800	4601290	18860	18860	18860	18860	0
597	20240521	091700	4601290	18860	18870	18870	18860	11
598	20240521	091600	4393730	18870	18870	18870	18870	0
599	20240521	091500	4393730	18870	18870	18870	18870	0
600	20240521	091400	4393730	18870	18870	18870	18870	0
601	20240521	091300	4393730	18870	18870	18870	18870	0
602	20240521	091200	4393730	18870	18880	18880	18870	2
603	20240521	091100	4355980	18980	18980	18980	18980	0
604	20240521	091000	4355980	18980	18980	18980	18980	0
605	20240521	090900	4355980	18980	18980	18980	18980	0
606	20240521	090800	4355980	18980	18980	18980	18980	4
607	20240521	090700	4280060	18980	18980	18980	18980	0
608	20240521	090600	4280060	18980	18980	18980	18810	44
609	20240521	090500	3451300	18800	18800	18800	18800	0
610	20240521	090400	3451300	18800	18800	18800	18800	0
611	20240521	090300	3451300	18800	18800	18800	18800	0
612	20240521	090200	3451300	18800	18800	18800	18800	0
613	20240521	090100	3451300	18800	18800	18800	18800	16
614	20240521	090000	3150500	18800	18750	18800	18750	168