KissMeData/100030/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	200300	142167390	19070	19070	19070	19070	325
3	20240521	200200	142167390	19070	19070	19070	19070	0
4	20240521	200100	142167390	19070	19070	19070	19070	0
5	20240521	200000	142167390	19070	19070	19070	19070	0
6	20240521	195900	142167390	19070	19070	19070	19070	0
7	20240521	195800	142167390	19070	19070	19070	19070	0
8	20240521	195700	142167390	19070	19070	19070	19070	0
9	20240521	195600	142167390	19070	19070	19070	19070	0
10	20240521	195500	142167390	19070	19070	19070	19070	0
11	20240521	195400	142167390	19070	19070	19070	19070	0
12	20240521	195300	142167390	19070	19070	19070	19070	0
13	20240521	195200	142167390	19070	19070	19070	19070	0
14	20240521	195100	142167390	19070	19070	19070	19070	0
15	20240521	195000	142167390	19070	19070	19070	19070	0
16	20240521	194900	142167390	19070	19070	19070	19070	0
17	20240521	194800	142167390	19070	19070	19070	19070	0
18	20240521	194700	142167390	19070	19070	19070	19070	0
19	20240521	194600	142167390	19070	19070	19070	19070	0
20	20240521	194500	142167390	19070	19070	19070	19070	0
21	20240521	194400	142167390	19070	19070	19070	19070	0
22	20240521	194300	142167390	19070	19070	19070	19070	0
23	20240521	194200	142167390	19070	19070	19070	19070	0
24	20240521	194100	142167390	19070	19070	19070	19070	0
25	20240521	194000	142167390	19070	19070	19070	19070	0
26	20240521	193900	142167390	19070	19070	19070	19070	0
27	20240521	193800	142167390	19070	19070	19070	19070	0
28	20240521	193700	142167390	19070	19070	19070	19070	0
29	20240521	193600	142167390	19070	19070	19070	19070	0
30	20240521	193500	142167390	19070	19070	19070	19070	0
31	20240521	193400	142167390	19070	19070	19070	19070	0
32	20240521	193300	142167390	19070	19070	19070	19070	325
33	20240521	193200	142167390	19070	19070	19070	19070	0
34	20240521	193100	142167390	19070	19070	19070	19070	0
35	20240521	193000	142167390	19070	19070	19070	19070	0
36	20240521	192900	142167390	19070	19070	19070	19070	0
37	20240521	192800	142167390	19070	19070	19070	19070	0
38	20240521	192700	142167390	19070	19070	19070	19070	0
39	20240521	192600	142167390	19070	19070	19070	19070	0
40	20240521	192500	142167390	19070	19070	19070	19070	0
41	20240521	192400	142167390	19070	19070	19070	19070	0
42	20240521	192300	142167390	19070	19070	19070	19070	0
43	20240521	192200	142167390	19070	19070	19070	19070	0
44	20240521	192100	142167390	19070	19070	19070	19070	0
45	20240521	192000	142167390	19070	19070	19070	19070	0
46	20240521	191900	142167390	19070	19070	19070	19070	0
47	20240521	191800	142167390	19070	19070	19070	19070	0
48	20240521	191700	142167390	19070	19070	19070	19070	0
49	20240521	191600	142167390	19070	19070	19070	19070	0
50	20240521	191500	142167390	19070	19070	19070	19070	0
51	20240521	191400	142167390	19070	19070	19070	19070	0
52	20240521	191300	142167390	19070	19070	19070	19070	0
53	20240521	191200	142167390	19070	19070	19070	19070	0
54	20240521	191100	142167390	19070	19070	19070	19070	0
55	20240521	191000	142167390	19070	19070	19070	19070	0
56	20240521	190900	142167390	19070	19070	19070	19070	0
57	20240521	190800	142167390	19070	19070	19070	19070	0
58	20240521	190700	142167390	19070	19070	19070	19070	0
59	20240521	190600	142167390	19070	19070	19070	19070	0
60	20240521	190500	142167390	19070	19070	19070	19070	0
61	20240521	190400	142167390	19070	19070	19070	19070	0
62	20240521	190300	142167390	19070	19070	19070	19070	325
63	20240521	190200	142167390	19070	19070	19070	19070	0
64	20240521	190100	142167390	19070	19070	19070	19070	0
65	20240521	190000	142167390	19070	19070	19070	19070	0
66	20240521	185900	142167390	19070	19070	19070	19070	0
67	20240521	185800	142167390	19070	19070	19070	19070	0
68	20240521	185700	142167390	19070	19070	19070	19070	0
69	20240521	185600	142167390	19070	19070	19070	19070	0
70	20240521	185500	142167390	19070	19070	19070	19070	0
71	20240521	185400	142167390	19070	19070	19070	19070	0
72	20240521	185300	142167390	19070	19070	19070	19070	0
73	20240521	185200	142167390	19070	19070	19070	19070	0
74	20240521	185100	142167390	19070	19070	19070	19070	0
75	20240521	185000	142167390	19070	19070	19070	19070	0
76	20240521	184900	142167390	19070	19070	19070	19070	0
77	20240521	184800	142167390	19070	19070	19070	19070	0
78	20240521	184700	142167390	19070	19070	19070	19070	0
79	20240521	184600	142167390	19070	19070	19070	19070	0
80	20240521	184500	142167390	19070	19070	19070	19070	0
81	20240521	184400	142167390	19070	19070	19070	19070	0
82	20240521	184300	142167390	19070	19070	19070	19070	0
83	20240521	184200	142167390	19070	19070	19070	19070	0
84	20240521	184100	142167390	19070	19070	19070	19070	0
85	20240521	184000	142167390	19070	19070	19070	19070	0
86	20240521	183900	142167390	19070	19070	19070	19070	0
87	20240521	183800	142167390	19070	19070	19070	19070	0
88	20240521	183700	142167390	19070	19070	19070	19070	0
89	20240521	183600	142167390	19070	19070	19070	19070	0
90	20240521	183500	142167390	19070	19070	19070	19070	0
91	20240521	183400	142167390	19070	19070	19070	19070	0
92	20240521	183300	142167390	19070	19070	19070	19070	325
93	20240521	183200	142167390	19070	19070	19070	19070	0
94	20240521	183100	142167390	19070	19070	19070	19070	0
95	20240521	183000	142167390	19070	19070	19070	19070	0
96	20240521	182900	142167390	19070	19070	19070	19070	0
97	20240521	182800	142167390	19070	19070	19070	19070	0
98	20240521	182700	142167390	19070	19070	19070	19070	0
99	20240521	182600	142167390	19070	19070	19070	19070	0
100	20240521	182500	142167390	19070	19070	19070	19070	0
101	20240521	182400	142167390	19070	19070	19070	19070	0
102	20240521	182300	142167390	19070	19070	19070	19070	0
103	20240521	182200	142167390	19070	19070	19070	19070	0
104	20240521	182100	142167390	19070	19070	19070	19070	0
105	20240521	182000	142167390	19070	19070	19070	19070	0
106	20240521	181900	142167390	19070	19070	19070	19070	0
107	20240521	181800	142167390	19070	19070	19070	19070	0
108	20240521	181700	142167390	19070	19070	19070	19070	0
109	20240521	181600	142167390	19070	19070	19070	19070	0
110	20240521	181500	142167390	19070	19070	19070	19070	0
111	20240521	181400	142167390	19070	19070	19070	19070	0
112	20240521	181300	142167390	19070	19070	19070	19070	0
113	20240521	181200	142167390	19070	19070	19070	19070	0
114	20240521	181100	142167390	19070	19070	19070	19070	0
115	20240521	181000	142167390	19070	19070	19070	19070	0
116	20240521	180900	142167390	19070	19070	19070	19070	0
117	20240521	180800	142167390	19070	19070	19070	19070	0
118	20240521	180700	142167390	19070	19070	19070	19070	0
119	20240521	180600	142167390	19070	19070	19070	19070	0
120	20240521	180500	142167390	19070	19070	19070	19070	0
121	20240521	180400	142167390	19070	19070	19070	19070	0
122	20240521	180300	142167390	19070	19070	19070	19070	325
123	20240521	180200	142167390	19070	19070	19070	19070	0
124	20240521	180100	142167390	19070	19070	19070	19070	0
125	20240521	180000	142167390	19070	19070	19070	19070	0
126	20240521	175900	142167390	19070	19070	19070	19070	0
127	20240521	175800	142167390	19070	19070	19070	19070	0
128	20240521	175700	142167390	19070	19070	19070	19070	0
129	20240521	175600	142167390	19070	19070	19070	19070	0
130	20240521	175500	142167390	19070	19070	19070	19070	0
131	20240521	175400	142167390	19070	19070	19070	19070	0
132	20240521	175300	142167390	19070	19070	19070	19070	0
133	20240521	175200	142167390	19070	19070	19070	19070	0
134	20240521	175100	142167390	19070	19070	19070	19070	0
135	20240521	175000	142167390	19070	19070	19070	19070	0
136	20240521	174900	142167390	19070	19070	19070	19070	0
137	20240521	174800	142167390	19070	19070	19070	19070	0
138	20240521	174700	142167390	19070	19070	19070	19070	0
139	20240521	174600	142167390	19070	19070	19070	19070	0
140	20240521	174500	142167390	19070	19070	19070	19070	0
141	20240521	174400	142167390	19070	19070	19070	19070	0
142	20240521	174300	142167390	19070	19070	19070	19070	0
143	20240521	174200	142167390	19070	19070	19070	19070	0
144	20240521	174100	142167390	19070	19070	19070	19070	0
145	20240521	174000	142167390	19070	19070	19070	19070	0
146	20240521	173900	142167390	19070	19070	19070	19070	0
147	20240521	173800	142167390	19070	19070	19070	19070	0
148	20240521	173700	142167390	19070	19070	19070	19070	0
149	20240521	173600	142167390	19070	19070	19070	19070	0
150	20240521	173500	142167390	19070	19070	19070	19070	0
151	20240521	173400	142167390	19070	19070	19070	19070	0
152	20240521	173300	142167390	19070	19070	19070	19070	325
153	20240521	173200	142167390	19070	19070	19070	19070	0
154	20240521	173100	142167390	19070	19070	19070	19070	0
155	20240521	173000	142167390	19070	19070	19070	19070	0
156	20240521	172900	142167390	19070	19070	19070	19070	0
157	20240521	172800	142167390	19070	19070	19070	19070	0
158	20240521	172700	142167390	19070	19070	19070	19070	0
159	20240521	172600	142167390	19070	19070	19070	19070	0
160	20240521	172500	142167390	19070	19070	19070	19070	0
161	20240521	172400	142167390	19070	19070	19070	19070	0
162	20240521	172300	142167390	19070	19070	19070	19070	0
163	20240521	172200	142167390	19070	19070	19070	19070	0
164	20240521	172100	142167390	19070	19070	19070	19070	0
165	20240521	172000	142167390	19070	19070	19070	19070	0
166	20240521	171900	142167390	19070	19070	19070	19070	0
167	20240521	171800	142167390	19070	19070	19070	19070	0
168	20240521	171700	142167390	19070	19070	19070	19070	0
169	20240521	171600	142167390	19070	19070	19070	19070	0
170	20240521	171500	142167390	19070	19070	19070	19070	0
171	20240521	171400	142167390	19070	19070	19070	19070	0
172	20240521	171300	142167390	19070	19070	19070	19070	0
173	20240521	171200	142167390	19070	19070	19070	19070	0
174	20240521	171100	142167390	19070	19070	19070	19070	0
175	20240521	171000	142167390	19070	19070	19070	19070	0
176	20240521	170900	142167390	19070	19070	19070	19070	0
177	20240521	170800	142167390	19070	19070	19070	19070	0
178	20240521	170700	142167390	19070	19070	19070	19070	0
179	20240521	170600	142167390	19070	19070	19070	19070	0
180	20240521	170500	142167390	19070	19070	19070	19070	0
181	20240521	170400	142167390	19070	19070	19070	19070	0
182	20240521	170300	142167390	19070	19070	19070	19070	325
183	20240521	170200	142167390	19070	19070	19070	19070	0
184	20240521	170100	142167390	19070	19070	19070	19070	0
185	20240521	170000	142167390	19070	19070	19070	19070	0
186	20240521	165900	142167390	19070	19070	19070	19070	0
187	20240521	165800	142167390	19070	19070	19070	19070	0
188	20240521	165700	142167390	19070	19070	19070	19070	0
189	20240521	165600	142167390	19070	19070	19070	19070	0
190	20240521	165500	142167390	19070	19070	19070	19070	0
191	20240521	165400	142167390	19070	19070	19070	19070	0
192	20240521	165300	142167390	19070	19070	19070	19070	0
193	20240521	165200	142167390	19070	19070	19070	19070	0
194	20240521	165100	142167390	19070	19070	19070	19070	0
195	20240521	165000	142167390	19070	19070	19070	19070	0
196	20240521	164900	142167390	19070	19070	19070	19070	0
197	20240521	164800	142167390	19070	19070	19070	19070	0
198	20240521	164700	142167390	19070	19070	19070	19070	0
199	20240521	164600	142167390	19070	19070	19070	19070	0
200	20240521	164500	142167390	19070	19070	19070	19070	0
201	20240521	164400	142167390	19070	19070	19070	19070	0
202	20240521	164300	142167390	19070	19070	19070	19070	0
203	20240521	164200	142167390	19070	19070	19070	19070	0
204	20240521	164100	142167390	19070	19070	19070	19070	0
205	20240521	164000	142167390	19070	19070	19070	19070	0
206	20240521	163900	142167390	19070	19070	19070	19070	0
207	20240521	163800	142167390	19070	19070	19070	19070	0
208	20240521	163700	142167390	19070	19070	19070	19070	0
209	20240521	163600	142167390	19070	19070	19070	19070	0
210	20240521	163500	142167390	19070	19070	19070	19070	0
211	20240521	163400	142167390	19070	19070	19070	19070	0
212	20240521	163300	142167390	19070	19070	19070	19070	325
213	20240521	163200	142167390	19070	19070	19070	19070	0
214	20240521	163100	142167390	19070	19070	19070	19070	0
215	20240521	163000	142167390	19070	19070	19070	19070	0
216	20240521	162900	142167390	19070	19070	19070	19070	0
217	20240521	162800	142167390	19070	19070	19070	19070	0
218	20240521	162700	142167390	19070	19070	19070	19070	0
219	20240521	162600	142167390	19070	19070	19070	19070	0
220	20240521	162500	142167390	19070	19070	19070	19070	0
221	20240521	162400	142167390	19070	19070	19070	19070	0
222	20240521	162300	142167390	19070	19070	19070	19070	0
223	20240521	162200	142167390	19070	19070	19070	19070	0
224	20240521	162100	142167390	19070	19070	19070	19070	0
225	20240521	162000	142167390	19070	19070	19070	19070	0
226	20240521	161900	142167390	19070	19070	19070	19070	0
227	20240521	161800	142167390	19070	19070	19070	19070	0
228	20240521	161700	142167390	19070	19070	19070	19070	0
229	20240521	161600	142167390	19070	19070	19070	19070	0
230	20240521	161500	142167390	19070	19070	19070	19070	0
231	20240521	161400	142167390	19070	19070	19070	19070	0
232	20240521	161300	142167390	19070	19070	19070	19070	0
233	20240521	161200	142167390	19070	19070	19070	19070	0
234	20240521	161100	142167390	19070	19070	19070	19070	0
235	20240521	161000	142167390	19070	19070	19070	19070	0
236	20240521	160900	142167390	19070	19070	19070	19070	0
237	20240521	160800	142167390	19070	19070	19070	19070	0
238	20240521	160700	142167390	19070	19070	19070	19070	0
239	20240521	160600	142167390	19070	19070	19070	19070	0
240	20240521	160500	142167390	19070	19070	19070	19070	0
241	20240521	160400	142167390	19070	19070	19070	19070	0
242	20240521	160300	142167390	19070	19070	19070	19070	325
243	20240521	160200	142167390	19070	19070	19070	19070	0
244	20240521	160100	142167390	19070	19070	19070	19070	0
245	20240521	160000	142167390	19070	19070	19070	19070	0
246	20240521	155900	142167390	19070	19070	19070	19070	0
247	20240521	155800	142167390	19070	19070	19070	19070	0
248	20240521	155700	142167390	19070	19070	19070	19070	0
249	20240521	155600	142167390	19070	19070	19070	19070	0
250	20240521	155500	142167390	19070	19070	19070	19070	0
251	20240521	155400	142167390	19070	19070	19070	19070	0
252	20240521	155300	142167390	19070	19070	19070	19070	0
253	20240521	155200	142167390	19070	19070	19070	19070	0
254	20240521	155100	142167390	19070	19070	19070	19070	0
255	20240521	155000	142167390	19070	19070	19070	19070	0
256	20240521	154900	142167390	19070	19070	19070	19070	0
257	20240521	154800	142167390	19070	19070	19070	19070	0
258	20240521	154700	142167390	19070	19070	19070	19070	0
259	20240521	154600	142167390	19070	19070	19070	19070	0
260	20240521	154500	142167390	19070	19070	19070	19070	0
261	20240521	154400	142167390	19070	19070	19070	19070	0
262	20240521	154300	142167390	19070	19070	19070	19070	0
263	20240521	154200	142167390	19070	19070	19070	19070	0
264	20240521	154100	142167390	19070	19070	19070	19070	0
265	20240521	154000	142167390	19070	19070	19070	19070	0
266	20240521	153900	142167390	19070	19070	19070	19070	0
267	20240521	153800	142167390	19070	19070	19070	19070	0
268	20240521	153700	142167390	19070	19070	19070	19070	0
269	20240521	153600	142167390	19070	19070	19070	19070	0
270	20240521	153500	142167390	19070	19070	19070	19070	0
271	20240521	153400	142167390	19070	19070	19070	19070	0
272	20240521	153300	142167390	19070	19070	19070	19070	325
273	20240521	153200	142167390	19070	19070	19070	19070	0
274	20240521	153100	142167390	19070	19070	19070	19070	0
275	20240521	153000	142167390	19070	19070	19070	19070	325
276	20240521	152900	135969640	19090	19090	19090	19090	0
277	20240521	152800	135969640	19090	19090	19090	19090	0
278	20240521	152700	135969640	19090	19090	19090	19090	0
279	20240521	152600	135969640	19090	19090	19090	19090	0
280	20240521	152500	135969640	19090	19090	19090	19090	0
281	20240521	152400	135969640	19090	19090	19090	19090	0
282	20240521	152300	135969640	19090	19090	19090	19090	0
283	20240521	152200	135969640	19090	19090	19090	19090	0
284	20240521	152100	135969640	19090	19090	19090	19090	0
285	20240521	152000	135969640	19090	19090	19090	19090	0
286	20240521	151900	135969640	19090	18980	19090	18980	250
287	20240521	151800	131222710	18980	18980	18980	18980	0
288	20240521	151700	131222710	18980	18900	18980	18900	15
289	20240521	151600	130939050	18900	18900	18900	18900	1
290	20240521	151500	130920150	18890	18930	18930	18890	683
291	20240521	151400	118007570	18930	18930	18930	18930	3
292	20240521	151300	117950780	18930	18930	18930	18930	0
293	20240521	151200	117950780	18930	18930	18930	18930	3
294	20240521	151100	117893990	18930	18930	18930	18930	0
295	20240521	151000	117893990	18930	18930	18930	18930	3
296	20240521	150900	117837200	18930	18930	18930	18930	0
297	20240521	150800	117837200	18930	18990	18990	18930	4
298	20240521	150700	117761420	18930	18930	18930	18930	0
299	20240521	150600	117761420	18930	18930	18930	18930	2
300	20240521	150500	117723560	19010	19010	19010	19010	0
301	20240521	150400	117723560	19010	18930	19010	18930	4
302	20240521	150300	117647760	18930	18930	18930	18930	0
303	20240521	150200	117647760	18930	18930	18930	18930	3
304	20240521	150100	117590970	18930	18930	18930	18930	0
305	20240521	150000	117590970	18930	18930	18930	18930	3
306	20240521	145900	117534180	19010	19010	19010	19010	0
307	20240521	145800	117534180	19010	19010	19010	19010	2
308	20240521	145700	117496160	18930	18930	18930	18930	2
309	20240521	145600	117458300	18930	18930	18930	18930	0
310	20240521	145500	117458300	18930	19010	19010	18930	4
311	20240521	145400	117382500	18930	18930	18930	18930	0
312	20240521	145300	117382500	18930	18990	19010	18930	33
313	20240521	145200	116755790	18920	18920	18920	18920	0
314	20240521	145100	116755790	18920	18990	18990	18920	4
315	20240521	145000	116680040	18920	18920	18920	18920	0
316	20240521	144900	116680040	18920	18920	18920	18920	2
317	20240521	144800	116642200	18990	18990	18990	18990	20
318	20240521	144700	116262400	18920	18920	18920	18920	3
319	20240521	144600	116205640	18980	18980	18980	18980	0
320	20240521	144500	116205640	18980	18920	18980	18920	5
321	20240521	144400	116110920	18920	18920	18920	18920	0
322	20240521	144300	116110920	18920	18920	18920	18920	3
323	20240521	144200	116054160	18930	18930	18930	18930	0
324	20240521	144100	116054160	18930	18930	18930	18930	0
325	20240521	144000	116054160	18930	18930	18930	18930	2
326	20240521	143900	116016300	18920	18920	18920	18920	0
327	20240521	143800	116016300	18920	18930	18930	18920	5
328	20240521	143700	115921680	18930	18930	18930	18930	0
329	20240521	143600	115921680	18930	18930	18930	18930	1
330	20240521	143500	115902750	18920	18920	18920	18920	0
331	20240521	143400	115902750	18920	18930	18930	18920	28
332	20240521	143300	115372740	18930	18930	18930	18930	0
333	20240521	143200	115372740	18930	18930	18930	18930	2
334	20240521	143100	115334880	18930	18930	18930	18930	0
335	20240521	143000	115334880	18930	18930	18930	18930	3
336	20240521	142900	115278090	18930	18930	18930	18930	0
337	20240521	142800	115278090	18930	18930	18930	18930	3
338	20240521	142700	115221300	18940	18940	18940	18940	0
339	20240521	142600	115221300	18940	18940	18940	18940	3
340	20240521	142500	115164480	18940	18940	18940	18940	0
341	20240521	142400	115164480	18940	18940	18940	18940	0
342	20240521	142300	115164480	18940	18940	18940	18940	2
343	20240521	142200	115126600	18940	18940	18940	18940	0
344	20240521	142100	115126600	18940	18940	18940	18940	3
345	20240521	142000	115069780	18940	18940	18940	18940	0
346	20240521	141900	115069780	18940	18940	18940	18940	3
347	20240521	141800	115012960	18940	18940	18940	18940	0
348	20240521	141700	115012960	18940	18940	18940	18940	3
349	20240521	141600	114956140	18940	18940	18940	18940	0
350	20240521	141500	114956140	18940	18940	18940	18940	3
351	20240521	141400	114899320	18940	18940	18940	18940	0
352	20240521	141300	114899320	18940	18940	18940	18940	2
353	20240521	141200	114861440	18940	18940	18940	18940	0
354	20240521	141100	114861440	18940	18940	18940	18940	3
355	20240521	141000	114804620	18940	18940	18940	18940	3
356	20240521	140900	114747800	19040	18940	19040	18940	4
357	20240521	140800	114671940	18950	18950	18950	18950	0
358	20240521	140700	114671940	18950	18950	18950	18950	66
359	20240521	140600	113421240	18950	18950	18950	18950	3
360	20240521	140500	113364390	18950	18950	18950	18950	0
361	20240521	140400	113364390	18950	18950	18950	18950	2
362	20240521	140300	113326490	18950	18950	18950	18950	0
363	20240521	140200	113326490	18950	18950	18950	18950	3
364	20240521	140100	113269640	18950	18950	18950	18950	0
365	20240521	140000	113269640	18950	18950	18950	18950	3
366	20240521	135900	113212790	18950	18950	18950	18950	0
367	20240521	135800	113212790	18950	18950	18950	18950	3
368	20240521	135700	113155940	18950	18950	18950	18950	0
369	20240521	135600	113155940	18950	18950	18950	18950	2
370	20240521	135500	113118040	18950	18950	18950	18950	0
371	20240521	135400	113118040	18950	18950	18950	18950	3
372	20240521	135300	113061190	19050	19050	19050	19050	1
373	20240521	135200	113042140	18950	18950	18950	18950	3
374	20240521	135100	112985290	18950	18950	18950	18950	0
375	20240521	135000	112985290	18950	18950	18950	18950	0
376	20240521	134900	112985290	18950	18950	18950	18950	3
377	20240521	134800	112928440	18950	18950	18950	18950	0
378	20240521	134700	112928440	18950	18950	18950	18950	2
379	20240521	134600	112890540	18950	18950	18950	18950	0
380	20240521	134500	112890540	18950	18950	18950	18950	3
381	20240521	134400	112833690	18950	18950	18950	18950	0
382	20240521	134300	112833690	18950	18950	18950	18950	3
383	20240521	134200	112776840	18950	18950	18950	18950	0
384	20240521	134100	112776840	18950	18950	18950	18950	3
385	20240521	134000	112719990	18950	18950	18950	18950	0
386	20240521	133900	112719990	18950	18950	18950	18950	2
387	20240521	133800	112682090	19080	19080	19080	19080	0
388	20240521	133700	112682090	19080	18950	19080	18950	5
389	20240521	133600	112587080	18940	18940	18940	18940	0
390	20240521	133500	112587080	18940	18940	18940	18940	3
391	20240521	133400	112530260	18940	18940	18940	18940	0
392	20240521	133300	112530260	18940	18940	18940	18940	0
393	20240521	133200	112530260	18940	18940	18940	18940	3
394	20240521	133100	112473440	18940	18940	18940	18940	0
395	20240521	133000	112473440	18940	18940	18940	18940	2
396	20240521	132900	112435560	18940	18940	18940	18940	0
397	20240521	132800	112435560	18940	19080	19080	18940	4
398	20240521	132700	112359660	18940	18950	18950	18940	130
399	20240521	132600	109896790	18950	18950	18950	18950	3
400	20240521	132500	109839940	18950	18950	18950	18950	0
401	20240521	132400	109839940	18950	18950	18950	18950	3
402	20240521	132300	109783090	18950	18950	18950	18950	0
403	20240521	132200	109783090	18950	19080	19080	18950	4
404	20240521	132100	109707160	18950	18950	18950	18950	0
405	20240521	132000	109707160	18950	18950	18950	18950	2
406	20240521	131900	109669260	18950	18950	18950	18950	0
407	20240521	131800	109669260	18950	18950	18950	18950	3
408	20240521	131700	109612410	18950	18950	18950	18950	0
409	20240521	131600	109612410	18950	18950	18950	18950	0
410	20240521	131500	109612410	18950	18950	18950	18950	3
411	20240521	131400	109555560	18950	18950	18950	18950	0
412	20240521	131300	109555560	18950	18950	18950	18950	3
413	20240521	131200	109498710	18950	18950	18950	18950	0
414	20240521	131100	109498710	18950	18950	18950	18950	2
415	20240521	131000	109460810	18990	18990	18990	18990	0
416	20240521	130900	109460810	18990	18990	18990	18990	3
417	20240521	130800	109403840	18990	18990	18990	18990	0
418	20240521	130700	109403840	18990	18990	18990	18990	3
419	20240521	130600	109346870	19080	19080	19080	19080	0
420	20240521	130500	109346870	19080	19000	19080	18990	280
421	20240521	130400	104026740	19000	19020	19020	19000	513
422	20240521	130300	94274970	19020	19020	19020	19020	2
423	20240521	130200	94236930	19020	19020	19020	19020	0
424	20240521	130100	94236930	19020	19020	19020	19020	3
425	20240521	130000	94179870	19020	19020	19020	19020	0
426	20240521	125900	94179870	19020	19020	19020	19020	0
427	20240521	125800	94179870	19020	19020	19020	19020	3
428	20240521	125700	94122810	19020	19020	19020	19020	0
429	20240521	125600	94122810	19020	19020	19020	19020	3
430	20240521	125500	94065750	19020	19020	19020	19020	0
431	20240521	125400	94065750	19020	19020	19020	19020	2
432	20240521	125300	94027710	19020	19020	19020	19020	0
433	20240521	125200	94027710	19020	19020	19020	19020	3
434	20240521	125100	93970650	19010	19010	19010	19010	0
435	20240521	125000	93970650	19010	19010	19010	19010	3
436	20240521	124900	93913620	19010	19010	19010	19010	0
437	20240521	124800	93913620	19010	19010	19010	19010	3
438	20240521	124700	93856590	19010	19010	19010	19010	0
439	20240521	124600	93856590	19010	19010	19010	19010	2
440	20240521	124500	93818570	19010	19010	19010	19010	0
441	20240521	124400	93818570	19010	19010	19010	19010	3
442	20240521	124300	93761540	19010	19010	19010	19010	0
443	20240521	124200	93761540	19010	19010	19010	19010	0
444	20240521	124100	93761540	19010	19010	19010	19010	3
445	20240521	124000	93704510	19010	19010	19010	19010	0
446	20240521	123900	93704510	19010	19010	19010	19010	3
447	20240521	123800	93647480	19010	19010	19010	19010	0
448	20240521	123700	93647480	19010	19010	19010	19010	2
449	20240521	123600	93609460	19010	19010	19010	19010	0
450	20240521	123500	93609460	19010	19010	19010	19010	3
451	20240521	123400	93552430	19010	19010	19010	19010	0
452	20240521	123300	93552430	19010	19010	19010	19010	3
453	20240521	123200	93495400	19010	19010	19010	19010	0
454	20240521	123100	93495400	19010	19010	19010	19010	3
455	20240521	123000	93438370	19010	19010	19010	19010	0
456	20240521	122900	93438370	19010	19010	19010	19010	2
457	20240521	122800	93400350	19010	19010	19010	19010	0
458	20240521	122700	93400350	19010	19010	19010	19010	3
459	20240521	122600	93343320	19100	19100	19100	19100	0
460	20240521	122500	93343320	19100	19100	19100	19100	2
461	20240521	122400	93305120	19010	19100	19100	19010	4
462	20240521	122300	93228990	19010	19010	19010	19010	0
463	20240521	122200	93228990	19010	19010	19010	19010	3
464	20240521	122100	93171960	19010	19010	19010	19010	0
465	20240521	122000	93171960	19010	19010	19010	19010	83
466	20240521	121900	91594130	19010	19010	19010	19010	0
467	20240521	121800	91594130	19010	19010	19010	19010	2
468	20240521	121700	91556110	19100	19100	19100	19100	0
469	20240521	121600	91556110	19100	19010	19100	19010	8
470	20240521	121500	91403580	19010	19010	19010	19010	0
471	20240521	121400	91403580	19010	19010	19010	19010	3
472	20240521	121300	91346550	19100	19100	19100	19100	1
473	20240521	121200	91327450	19010	19010	19010	19010	3
474	20240521	121100	91270420	19010	19010	19010	19010	0
475	20240521	121000	91270420	19010	19010	19010	19010	2
476	20240521	120900	91232400	19010	19040	19040	19010	1000
477	20240521	120800	72213000	19040	19040	19040	19040	0
478	20240521	120700	72213000	19040	19040	19040	19040	3
479	20240521	120600	72155880	19040	19040	19040	19040	0
480	20240521	120500	72155880	19040	19040	19040	19040	3
481	20240521	120400	72098760	19040	19040	19040	19040	0
482	20240521	120300	72098760	19040	19040	19040	19040	3
483	20240521	120200	72041640	19040	19040	19040	19040	0
484	20240521	120100	72041640	19040	19040	19040	19040	2
485	20240521	120000	72003560	19040	19040	19040	19040	0
486	20240521	115900	72003560	19040	19040	19040	19040	3
487	20240521	115800	71946440	19040	19040	19040	19040	0
488	20240521	115700	71946440	19040	19040	19040	19040	3
489	20240521	115600	71889320	19150	19150	19150	19150	0
490	20240521	115500	71889320	19150	19040	19150	19040	4
491	20240521	115400	71813050	19150	19150	19150	19150	0
492	20240521	115300	71813050	19150	19040	19150	19040	3
493	20240521	115200	71755820	19150	19150	19150	19150	1
494	20240521	115100	71736670	19040	19040	19040	19040	0
495	20240521	115000	71736670	19040	19040	19040	19040	3
496	20240521	114900	71679550	19040	19040	19040	19040	0
497	20240521	114800	71679550	19040	19040	19040	19040	3
498	20240521	114700	71622430	19040	19040	19040	19040	0
499	20240521	114600	71622430	19040	19040	19040	19040	3
500	20240521	114500	71565310	19150	19150	19150	19150	1
501	20240521	114400	71546160	19040	19040	19040	19040	2
502	20240521	114300	71508080	19040	19040	19040	19040	0
503	20240521	114200	71508080	19040	19040	19040	19040	3
504	20240521	114100	71450960	19150	19150	19150	19150	2
505	20240521	114000	71412660	19040	19040	19040	19040	3
506	20240521	113900	71355540	19040	19040	19040	19040	0
507	20240521	113800	71355540	19040	19040	19040	19040	3
508	20240521	113700	71298420	19140	19140	19140	19140	1
509	20240521	113600	71279280	19040	19040	19040	19040	2
510	20240521	113500	71241200	19040	19040	19040	19040	0
511	20240521	113400	71241200	19040	19040	19040	19040	0
512	20240521	113300	71241200	19040	19140	19140	19040	4
513	20240521	113200	71164940	19040	19040	19040	19040	0
514	20240521	113100	71164940	19040	19040	19040	19040	3
515	20240521	113000	71107820	19040	19040	19040	19040	0
516	20240521	112900	71107820	19040	19040	19040	19040	3
517	20240521	112800	71050700	19040	19040	19040	19040	0
518	20240521	112700	71050700	19040	19040	19040	19040	3
519	20240521	112600	70993580	19150	19150	19150	19150	25
520	20240521	112500	70514830	19040	19040	19040	19040	2
521	20240521	112400	70476750	19150	19150	19150	19150	1
522	20240521	112300	70457600	19040	19040	19040	19040	3
523	20240521	112200	70400480	19040	19040	19040	19040	0
524	20240521	112100	70400480	19040	19040	19040	19040	3
525	20240521	112000	70343360	19040	19040	19040	19040	0
526	20240521	111900	70343360	19040	19040	19040	19040	8
527	20240521	111800	70191040	19040	19040	19040	19040	0
528	20240521	111700	70191040	19040	19040	19040	19040	0
529	20240521	111600	70191040	19040	19040	19040	19040	2
530	20240521	111500	70152960	19150	19150	19150	19150	1
531	20240521	111400	70133810	19040	19110	19150	19040	8
532	20240521	111300	69981100	19040	19040	19040	19040	0
533	20240521	111200	69981100	19040	19040	19040	19040	7
534	20240521	111100	69847820	19110	19110	19110	19110	0
535	20240521	111000	69847820	19110	19040	19110	19040	4
536	20240521	110900	69771590	19100	19100	19100	19100	35
537	20240521	110800	69103090	19100	19040	19100	19040	3
538	20240521	110700	69045910	19040	19040	19040	19040	0
539	20240521	110600	69045910	19040	19040	19040	19040	3
540	20240521	110500	68988790	19100	19100	19100	19100	0
541	20240521	110400	68988790	19100	19020	19100	19020	4
542	20240521	110300	68912630	19030	19030	19030	19030	0
543	20240521	110200	68912630	19030	19030	19030	19030	0
544	20240521	110100	68912630	19030	19030	19030	19030	3
545	20240521	110000	68855540	19030	19030	19030	19030	0
546	20240521	105900	68855540	19030	19030	19030	19030	2
547	20240521	105800	68817480	19030	19030	19030	19030	0
548	20240521	105700	68817480	19030	19100	19100	19030	4
549	20240521	105600	68741290	19030	19030	19030	19030	0
550	20240521	105500	68741290	19030	19030	19030	19030	3
551	20240521	105400	68684200	19050	19050	19050	19050	0
552	20240521	105300	68684200	19050	19060	19060	19050	110
553	20240521	105200	66588570	19060	19060	19060	19060	0
554	20240521	105100	66588570	19060	19060	19060	19060	2
555	20240521	105000	66550450	19060	19060	19060	19060	0
556	20240521	104900	66550450	19060	19060	19060	19060	3
557	20240521	104800	66493270	19140	19140	19140	19140	1
558	20240521	104700	66474130	19050	19050	19050	19050	3
559	20240521	104600	66416980	19030	19030	19030	19030	0
560	20240521	104500	66416980	19030	19030	19030	19030	0
561	20240521	104400	66416980	19030	19140	19140	19030	4
562	20240521	104300	66340750	19020	19020	19020	19020	0
563	20240521	104200	66340750	19020	19020	19020	19020	2
564	20240521	104100	66302710	19000	19000	19000	19000	0
565	20240521	104000	66302710	19000	19000	19000	19000	91
566	20240521	103900	64573710	19000	19000	19000	19000	0
567	20240521	103800	64573710	19000	19140	19140	19000	4
568	20240521	103700	64497570	18970	18970	18970	18970	0
569	20240521	103600	64497570	18970	18970	18970	18970	3
570	20240521	103500	64440660	19140	19140	19140	19140	1
571	20240521	103400	64421520	18970	18970	18970	18970	2
572	20240521	103300	64383580	19140	19140	19140	19140	0
573	20240521	103200	64383580	19140	19140	19140	19140	0
574	20240521	103100	64383580	19140	19140	19140	19140	0
575	20240521	103000	64383580	19140	19140	19140	19140	1
576	20240521	102900	64364440	19090	19090	19090	19090	181
577	20240521	102800	60909150	19090	19090	19090	19090	0
578	20240521	102700	60909150	19090	19090	19090	19090	0
579	20240521	102600	60909150	19090	19090	19090	19090	0
580	20240521	102500	60909150	19090	19090	19090	19090	0
581	20240521	102400	60909150	19090	19090	19090	19090	0
582	20240521	102300	60909150	19090	19090	19090	19090	0
583	20240521	102200	60909150	19090	19090	19090	19090	0
584	20240521	102100	60909150	19090	19090	19090	19090	0
585	20240521	102000	60909150	19090	19090	19090	19090	0
586	20240521	101900	60909150	19090	19090	19090	19090	0
587	20240521	101800	60909150	19090	19090	19090	19090	0
588	20240521	101700	60909150	19090	19090	19090	19090	0
589	20240521	101600	60909150	19090	19090	19090	19090	0
590	20240521	101500	60909150	19090	19090	19090	19090	0
591	20240521	101400	60909150	19090	19090	19090	19090	0
592	20240521	101300	60909150	19090	19090	19090	19090	0
593	20240521	101200	60909150	19090	19090	19090	19090	0
594	20240521	101100	60909150	19090	19090	19090	19090	0
595	20240521	101000	60909150	19090	19090	19090	19090	0
596	20240521	100900	60909150	19090	19090	19090	19090	0
597	20240521	100800	60909150	19090	19090	19090	19090	0
598	20240521	100700	60909150	19090	19090	19090	19090	0
599	20240521	100600	60909150	19090	19090	19090	19090	0
600	20240521	100500	60909150	19090	19090	19090	19090	1
601	20240521	100400	60890060	19090	19090	19090	19090	0
602	20240521	100300	60890060	19090	19090	19090	19090	0
603	20240521	100200	60890060	19090	19090	19090	19090	0
604	20240521	100100	60890060	19090	19090	19090	19090	0
605	20240521	100000	60890060	19090	19090	19090	19090	3
606	20240521	095900	60832790	19090	19090	19090	19090	0
607	20240521	095800	60832790	19090	19090	19090	19090	0
608	20240521	095700	60832790	19090	19090	19090	19090	0
609	20240521	095600	60832790	19090	19090	19090	19090	0
610	20240521	095500	60832790	19090	19090	19090	19090	0
611	20240521	095400	60832790	19090	19090	19090	19090	1
612	20240521	095300	60813700	18940	18950	18950	18940	908
613	20240521	095200	43607300	19110	18950	19110	18950	6
614	20240521	095100	43493440	19130	19130	19130	19130	0
615	20240521	095000	43493440	19130	19130	19130	19130	3
616	20240521	094900	43436050	19130	19130	19130	19130	0
617	20240521	094800	43436050	19130	19130	19130	19130	0
618	20240521	094700	43436050	19130	19130	19130	19130	0
619	20240521	094600	43436050	19130	19130	19130	19130	0
620	20240521	094500	43436050	19130	19130	19130	19130	0
621	20240521	094400	43436050	19130	19130	19130	19130	0
622	20240521	094300	43436050	19130	19130	19130	19130	0
623	20240521	094200	43436050	19130	19130	19130	19130	0
624	20240521	094100	43436050	19130	19130	19130	19130	0
625	20240521	094000	43436050	19130	19130	19130	19130	0
626	20240521	093900	43436050	19130	19130	19130	19130	0
627	20240521	093800	43436050	19130	19130	19130	19130	0
628	20240521	093700	43436050	19130	19130	19130	19130	0
629	20240521	093600	43436050	19130	19130	19130	19130	0
630	20240521	093500	43436050	19130	19130	19130	19130	8
631	20240521	093400	43283010	19150	19150	19150	19150	0
632	20240521	093300	43283010	19150	19140	19150	19140	50
633	20240521	093200	42325550	19150	19130	19150	19130	20
634	20240521	093100	41942730	19130	19130	19130	19130	0
635	20240521	093000	41942730	19130	19130	19130	19130	0
636	20240521	092900	41942730	19130	19130	19130	19130	4
637	20240521	092800	41866210	19000	19000	19000	19000	15
638	20240521	092700	41581210	19150	19150	19150	19150	0
639	20240521	092600	41581210	19150	19150	19150	19150	0
640	20240521	092500	41581210	19150	19150	19150	19150	0
641	20240521	092400	41581210	19150	19150	19150	19150	0
642	20240521	092300	41581210	19150	19150	19150	19150	5
643	20240521	092200	41485460	19170	19170	19170	19170	2
644	20240521	092100	41447120	18890	18890	18890	18890	1020
645	20240521	092000	22179320	18890	18890	18890	18890	910
646	20240521	091900	4989420	18890	18890	18890	18890	0
647	20240521	091800	4989420	18890	18890	18890	18890	2
648	20240521	091700	4951640	18890	18890	18890	18890	0
649	20240521	091600	4951640	18890	18890	18890	18890	0
650	20240521	091500	4951640	18890	18880	18890	18880	112
651	20240521	091400	2836370	18890	18890	18890	18890	0
652	20240521	091300	2836370	18890	18890	18890	18890	0
653	20240521	091200	2836370	18890	18890	18890	18890	0
654	20240521	091100	2836370	18890	18890	18890	18890	0
655	20240521	091000	2836370	18890	18880	18890	18880	70
656	20240521	090900	1514300	18890	18890	18890	18890	0
657	20240521	090800	1514300	18890	18890	18890	18890	70
658	20240521	090700	192000	19200	19200	19200	19200	0
659	20240521	090600	192000	19200	19200	19200	19200	0
660	20240521	090500	192000	19200	19200	19200	19200	0
661	20240521	090400	192000	19200	19200	19200	19200	0
662	20240521	090300	192000	19200	19200	19200	19200	0
663	20240521	090200	192000	19200	19200	19200	19200	0
664	20240521	090100	192000	19200	19200	19200	19200	1
665	20240521	090000	172800	19200	19200	19200	19200	9