KissMeData/080160/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	195000	1177996060	15770	15770	15770	15770	3505
3	20240521	194900	1177996060	15770	15770	15770	15770	0
4	20240521	194800	1177996060	15770	15770	15770	15770	0
5	20240521	194700	1177996060	15770	15770	15770	15770	0
6	20240521	194600	1177996060	15770	15770	15770	15770	0
7	20240521	194500	1177996060	15770	15770	15770	15770	0
8	20240521	194400	1177996060	15770	15770	15770	15770	0
9	20240521	194300	1177996060	15770	15770	15770	15770	0
10	20240521	194200	1177996060	15770	15770	15770	15770	0
11	20240521	194100	1177996060	15770	15770	15770	15770	0
12	20240521	194000	1177996060	15770	15770	15770	15770	0
13	20240521	193900	1177996060	15770	15770	15770	15770	0
14	20240521	193800	1177996060	15770	15770	15770	15770	0
15	20240521	193700	1177996060	15770	15770	15770	15770	0
16	20240521	193600	1177996060	15770	15770	15770	15770	0
17	20240521	193500	1177996060	15770	15770	15770	15770	0
18	20240521	193400	1177996060	15770	15770	15770	15770	0
19	20240521	193300	1177996060	15770	15770	15770	15770	0
20	20240521	193200	1177996060	15770	15770	15770	15770	0
21	20240521	193100	1177996060	15770	15770	15770	15770	0
22	20240521	193000	1177996060	15770	15770	15770	15770	0
23	20240521	192900	1177996060	15770	15770	15770	15770	0
24	20240521	192800	1177996060	15770	15770	15770	15770	0
25	20240521	192700	1177996060	15770	15770	15770	15770	0
26	20240521	192600	1177996060	15770	15770	15770	15770	0
27	20240521	192500	1177996060	15770	15770	15770	15770	0
28	20240521	192400	1177996060	15770	15770	15770	15770	0
29	20240521	192300	1177996060	15770	15770	15770	15770	0
30	20240521	192200	1177996060	15770	15770	15770	15770	0
31	20240521	192100	1177996060	15770	15770	15770	15770	0
32	20240521	192000	1177996060	15770	15770	15770	15770	3505
33	20240521	191900	1177996060	15770	15770	15770	15770	0
34	20240521	191800	1177996060	15770	15770	15770	15770	0
35	20240521	191700	1177996060	15770	15770	15770	15770	0
36	20240521	191600	1177996060	15770	15770	15770	15770	0
37	20240521	191500	1177996060	15770	15770	15770	15770	0
38	20240521	191400	1177996060	15770	15770	15770	15770	0
39	20240521	191300	1177996060	15770	15770	15770	15770	0
40	20240521	191200	1177996060	15770	15770	15770	15770	0
41	20240521	191100	1177996060	15770	15770	15770	15770	0
42	20240521	191000	1177996060	15770	15770	15770	15770	0
43	20240521	190900	1177996060	15770	15770	15770	15770	0
44	20240521	190800	1177996060	15770	15770	15770	15770	0
45	20240521	190700	1177996060	15770	15770	15770	15770	0
46	20240521	190600	1177996060	15770	15770	15770	15770	0
47	20240521	190500	1177996060	15770	15770	15770	15770	0
48	20240521	190400	1177996060	15770	15770	15770	15770	0
49	20240521	190300	1177996060	15770	15770	15770	15770	0
50	20240521	190200	1177996060	15770	15770	15770	15770	0
51	20240521	190100	1177996060	15770	15770	15770	15770	0
52	20240521	190000	1177996060	15770	15770	15770	15770	0
53	20240521	185900	1177996060	15770	15770	15770	15770	0
54	20240521	185800	1177996060	15770	15770	15770	15770	0
55	20240521	185700	1177996060	15770	15770	15770	15770	0
56	20240521	185600	1177996060	15770	15770	15770	15770	0
57	20240521	185500	1177996060	15770	15770	15770	15770	0
58	20240521	185400	1177996060	15770	15770	15770	15770	0
59	20240521	185300	1177996060	15770	15770	15770	15770	0
60	20240521	185200	1177996060	15770	15770	15770	15770	0
61	20240521	185100	1177996060	15770	15770	15770	15770	0
62	20240521	185000	1177996060	15770	15770	15770	15770	3505
63	20240521	184900	1177996060	15770	15770	15770	15770	0
64	20240521	184800	1177996060	15770	15770	15770	15770	0
65	20240521	184700	1177996060	15770	15770	15770	15770	0
66	20240521	184600	1177996060	15770	15770	15770	15770	0
67	20240521	184500	1177996060	15770	15770	15770	15770	0
68	20240521	184400	1177996060	15770	15770	15770	15770	0
69	20240521	184300	1177996060	15770	15770	15770	15770	0
70	20240521	184200	1177996060	15770	15770	15770	15770	0
71	20240521	184100	1177996060	15770	15770	15770	15770	0
72	20240521	184000	1177996060	15770	15770	15770	15770	0
73	20240521	183900	1177996060	15770	15770	15770	15770	0
74	20240521	183800	1177996060	15770	15770	15770	15770	0
75	20240521	183700	1177996060	15770	15770	15770	15770	0
76	20240521	183600	1177996060	15770	15770	15770	15770	0
77	20240521	183500	1177996060	15770	15770	15770	15770	0
78	20240521	183400	1177996060	15770	15770	15770	15770	0
79	20240521	183300	1177996060	15770	15770	15770	15770	0
80	20240521	183200	1177996060	15770	15770	15770	15770	0
81	20240521	183100	1177996060	15770	15770	15770	15770	0
82	20240521	183000	1177996060	15770	15770	15770	15770	0
83	20240521	182900	1177996060	15770	15770	15770	15770	0
84	20240521	182800	1177996060	15770	15770	15770	15770	0
85	20240521	182700	1177996060	15770	15770	15770	15770	0
86	20240521	182600	1177996060	15770	15770	15770	15770	0
87	20240521	182500	1177996060	15770	15770	15770	15770	0
88	20240521	182400	1177996060	15770	15770	15770	15770	0
89	20240521	182300	1177996060	15770	15770	15770	15770	0
90	20240521	182200	1177996060	15770	15770	15770	15770	0
91	20240521	182100	1177996060	15770	15770	15770	15770	0
92	20240521	182000	1177996060	15770	15770	15770	15770	3505
93	20240521	181900	1177996060	15770	15770	15770	15770	0
94	20240521	181800	1177996060	15770	15770	15770	15770	0
95	20240521	181700	1177996060	15770	15770	15770	15770	0
96	20240521	181600	1177996060	15770	15770	15770	15770	0
97	20240521	181500	1177996060	15770	15770	15770	15770	0
98	20240521	181400	1177996060	15770	15770	15770	15770	0
99	20240521	181300	1177996060	15770	15770	15770	15770	0
100	20240521	181200	1177996060	15770	15770	15770	15770	0
101	20240521	181100	1177996060	15770	15770	15770	15770	0
102	20240521	181000	1177996060	15770	15770	15770	15770	0
103	20240521	180900	1177996060	15770	15770	15770	15770	0
104	20240521	180800	1177996060	15770	15770	15770	15770	0
105	20240521	180700	1177996060	15770	15770	15770	15770	0
106	20240521	180600	1177996060	15770	15770	15770	15770	0
107	20240521	180500	1177996060	15770	15770	15770	15770	0
108	20240521	180400	1177996060	15770	15770	15770	15770	0
109	20240521	180300	1177996060	15770	15770	15770	15770	0
110	20240521	180200	1177996060	15770	15770	15770	15770	0
111	20240521	180100	1177996060	15770	15770	15770	15770	0
112	20240521	180000	1177996060	15770	15770	15770	15770	0
113	20240521	175900	1177996060	15770	15770	15770	15770	0
114	20240521	175800	1177996060	15770	15770	15770	15770	0
115	20240521	175700	1177996060	15770	15770	15770	15770	0
116	20240521	175600	1177996060	15770	15770	15770	15770	0
117	20240521	175500	1177996060	15770	15770	15770	15770	0
118	20240521	175400	1177996060	15770	15770	15770	15770	0
119	20240521	175300	1177996060	15770	15770	15770	15770	0
120	20240521	175200	1177996060	15770	15770	15770	15770	0
121	20240521	175100	1177996060	15770	15770	15770	15770	0
122	20240521	175000	1177996060	15770	15770	15770	15770	3505
123	20240521	174900	1177996060	15770	15770	15770	15770	0
124	20240521	174800	1177996060	15770	15770	15770	15770	0
125	20240521	174700	1177996060	15770	15770	15770	15770	0
126	20240521	174600	1177996060	15770	15770	15770	15770	0
127	20240521	174500	1177996060	15770	15770	15770	15770	0
128	20240521	174400	1177996060	15770	15770	15770	15770	0
129	20240521	174300	1177996060	15770	15770	15770	15770	0
130	20240521	174200	1177996060	15770	15770	15770	15770	0
131	20240521	174100	1177996060	15770	15770	15770	15770	0
132	20240521	174000	1177996060	15770	15770	15770	15770	0
133	20240521	173900	1177996060	15770	15770	15770	15770	0
134	20240521	173800	1177996060	15770	15770	15770	15770	0
135	20240521	173700	1177996060	15770	15770	15770	15770	0
136	20240521	173600	1177996060	15770	15770	15770	15770	0
137	20240521	173500	1177996060	15770	15770	15770	15770	0
138	20240521	173400	1177996060	15770	15770	15770	15770	0
139	20240521	173300	1177996060	15770	15770	15770	15770	0
140	20240521	173200	1177996060	15770	15770	15770	15770	0
141	20240521	173100	1177996060	15770	15770	15770	15770	0
142	20240521	173000	1177996060	15770	15770	15770	15770	0
143	20240521	172900	1177996060	15770	15770	15770	15770	0
144	20240521	172800	1177996060	15770	15770	15770	15770	0
145	20240521	172700	1177996060	15770	15770	15770	15770	0
146	20240521	172600	1177996060	15770	15770	15770	15770	0
147	20240521	172500	1177996060	15770	15770	15770	15770	0
148	20240521	172400	1177996060	15770	15770	15770	15770	0
149	20240521	172300	1177996060	15770	15770	15770	15770	0
150	20240521	172200	1177996060	15770	15770	15770	15770	0
151	20240521	172100	1177996060	15770	15770	15770	15770	0
152	20240521	172000	1177996060	15770	15770	15770	15770	3505
153	20240521	171900	1177996060	15770	15770	15770	15770	0
154	20240521	171800	1177996060	15770	15770	15770	15770	0
155	20240521	171700	1177996060	15770	15770	15770	15770	0
156	20240521	171600	1177996060	15770	15770	15770	15770	0
157	20240521	171500	1177996060	15770	15770	15770	15770	0
158	20240521	171400	1177996060	15770	15770	15770	15770	0
159	20240521	171300	1177996060	15770	15770	15770	15770	0
160	20240521	171200	1177996060	15770	15770	15770	15770	0
161	20240521	171100	1177996060	15770	15770	15770	15770	0
162	20240521	171000	1177996060	15770	15770	15770	15770	0
163	20240521	170900	1177996060	15770	15770	15770	15770	0
164	20240521	170800	1177996060	15770	15770	15770	15770	0
165	20240521	170700	1177996060	15770	15770	15770	15770	0
166	20240521	170600	1177996060	15770	15770	15770	15770	0
167	20240521	170500	1177996060	15770	15770	15770	15770	0
168	20240521	170400	1177996060	15770	15770	15770	15770	0
169	20240521	170300	1177996060	15770	15770	15770	15770	0
170	20240521	170200	1177996060	15770	15770	15770	15770	0
171	20240521	170100	1177996060	15770	15770	15770	15770	0
172	20240521	170000	1177996060	15770	15770	15770	15770	0
173	20240521	165900	1177996060	15770	15770	15770	15770	0
174	20240521	165800	1177996060	15770	15770	15770	15770	0
175	20240521	165700	1177996060	15770	15770	15770	15770	0
176	20240521	165600	1177996060	15770	15770	15770	15770	0
177	20240521	165500	1177996060	15770	15770	15770	15770	0
178	20240521	165400	1177996060	15770	15770	15770	15770	0
179	20240521	165300	1177996060	15770	15770	15770	15770	0
180	20240521	165200	1177996060	15770	15770	15770	15770	0
181	20240521	165100	1177996060	15770	15770	15770	15770	0
182	20240521	165000	1177996060	15770	15770	15770	15770	3505
183	20240521	164900	1177996060	15770	15770	15770	15770	0
184	20240521	164800	1177996060	15770	15770	15770	15770	0
185	20240521	164700	1177996060	15770	15770	15770	15770	0
186	20240521	164600	1177996060	15770	15770	15770	15770	0
187	20240521	164500	1177996060	15770	15770	15770	15770	0
188	20240521	164400	1177996060	15770	15770	15770	15770	0
189	20240521	164300	1177996060	15770	15770	15770	15770	0
190	20240521	164200	1177996060	15770	15770	15770	15770	0
191	20240521	164100	1177996060	15770	15770	15770	15770	0
192	20240521	164000	1177996060	15770	15770	15770	15770	0
193	20240521	163900	1177996060	15770	15770	15770	15770	0
194	20240521	163800	1177996060	15770	15770	15770	15770	0
195	20240521	163700	1177996060	15770	15770	15770	15770	0
196	20240521	163600	1177996060	15770	15770	15770	15770	0
197	20240521	163500	1177996060	15770	15770	15770	15770	0
198	20240521	163400	1177996060	15770	15770	15770	15770	0
199	20240521	163300	1177996060	15770	15770	15770	15770	0
200	20240521	163200	1177996060	15770	15770	15770	15770	0
201	20240521	163100	1177996060	15770	15770	15770	15770	0
202	20240521	163000	1177996060	15770	15770	15770	15770	0
203	20240521	162900	1177996060	15770	15770	15770	15770	0
204	20240521	162800	1177996060	15770	15770	15770	15770	0
205	20240521	162700	1177996060	15770	15770	15770	15770	0
206	20240521	162600	1177996060	15770	15770	15770	15770	0
207	20240521	162500	1177996060	15770	15770	15770	15770	0
208	20240521	162400	1177996060	15770	15770	15770	15770	0
209	20240521	162300	1177996060	15770	15770	15770	15770	0
210	20240521	162200	1177996060	15770	15770	15770	15770	0
211	20240521	162100	1177996060	15770	15770	15770	15770	0
212	20240521	162000	1177996060	15770	15770	15770	15770	3505
213	20240521	161900	1177996060	15770	15770	15770	15770	0
214	20240521	161800	1177996060	15770	15770	15770	15770	0
215	20240521	161700	1177996060	15770	15770	15770	15770	0
216	20240521	161600	1177996060	15770	15770	15770	15770	0
217	20240521	161500	1177996060	15770	15770	15770	15770	0
218	20240521	161400	1177996060	15770	15770	15770	15770	0
219	20240521	161300	1177996060	15770	15770	15770	15770	0
220	20240521	161200	1177996060	15770	15770	15770	15770	0
221	20240521	161100	1177996060	15770	15770	15770	15770	0
222	20240521	161000	1177996060	15770	15770	15770	15770	0
223	20240521	160900	1177996060	15770	15770	15770	15770	0
224	20240521	160800	1177996060	15770	15770	15770	15770	0
225	20240521	160700	1177996060	15770	15770	15770	15770	0
226	20240521	160600	1177996060	15770	15770	15770	15770	0
227	20240521	160500	1177996060	15770	15770	15770	15770	0
228	20240521	160400	1177996060	15770	15770	15770	15770	0
229	20240521	160300	1177996060	15770	15770	15770	15770	0
230	20240521	160200	1177996060	15770	15770	15770	15770	0
231	20240521	160100	1177996060	15770	15770	15770	15770	0
232	20240521	160000	1177996060	15770	15770	15770	15770	0
233	20240521	155900	1177996060	15770	15770	15770	15770	0
234	20240521	155800	1177996060	15770	15770	15770	15770	0
235	20240521	155700	1177996060	15770	15770	15770	15770	0
236	20240521	155600	1177996060	15770	15770	15770	15770	0
237	20240521	155500	1177996060	15770	15770	15770	15770	0
238	20240521	155400	1177996060	15770	15770	15770	15770	0
239	20240521	155300	1177996060	15770	15770	15770	15770	0
240	20240521	155200	1177996060	15770	15770	15770	15770	0
241	20240521	155100	1177996060	15770	15770	15770	15770	0
242	20240521	155000	1177996060	15770	15770	15770	15770	3505
243	20240521	154900	1177996060	15770	15770	15770	15770	0
244	20240521	154800	1177996060	15770	15770	15770	15770	0
245	20240521	154700	1177996060	15770	15770	15770	15770	0
246	20240521	154600	1177996060	15770	15770	15770	15770	0
247	20240521	154500	1177996060	15770	15770	15770	15770	0
248	20240521	154400	1177996060	15770	15770	15770	15770	0
249	20240521	154300	1177996060	15770	15770	15770	15770	0
250	20240521	154200	1177996060	15770	15770	15770	15770	0
251	20240521	154100	1177996060	15770	15770	15770	15770	0
252	20240521	154000	1177996060	15770	15770	15770	15770	0
253	20240521	153900	1177996060	15770	15770	15770	15770	0
254	20240521	153800	1177996060	15770	15770	15770	15770	0
255	20240521	153700	1177996060	15770	15770	15770	15770	0
256	20240521	153600	1177996060	15770	15770	15770	15770	0
257	20240521	153500	1177996060	15770	15770	15770	15770	0
258	20240521	153400	1177996060	15770	15770	15770	15770	0
259	20240521	153300	1177996060	15770	15770	15770	15770	0
260	20240521	153200	1177996060	15770	15770	15770	15770	0
261	20240521	153100	1177996060	15770	15770	15770	15770	0
262	20240521	153000	1177996060	15770	15770	15770	15770	3505
263	20240521	152900	1122722210	15630	15630	15630	15630	0
264	20240521	152800	1122722210	15630	15630	15630	15630	0
265	20240521	152700	1122722210	15630	15630	15630	15630	0
266	20240521	152600	1122722210	15630	15630	15630	15630	0
267	20240521	152500	1122722210	15630	15630	15630	15630	0
268	20240521	152400	1122722210	15630	15630	15630	15630	0
269	20240521	152300	1122722210	15630	15630	15630	15630	0
270	20240521	152200	1122722210	15630	15630	15630	15630	0
271	20240521	152100	1122722210	15630	15630	15630	15630	0
272	20240521	152000	1122722210	15630	15630	15630	15630	0
273	20240521	151900	1122722210	15630	15620	15630	15620	91
274	20240521	151800	1121300110	15630	15630	15630	15630	1
275	20240521	151700	1121284480	15620	15630	15630	15620	30
276	20240521	151600	1120815870	15610	15630	15650	15610	206
277	20240521	151500	1117594150	15610	15640	15650	15610	71
278	20240521	151400	1116483810	15640	15640	15640	15640	124
279	20240521	151300	1114544450	15650	15630	15650	15630	171
280	20240521	151200	1111869770	15640	15620	15640	15620	271
281	20240521	151100	1107634860	15620	15620	15620	15610	78
282	20240521	151000	1106416820	15620	15600	15620	15600	6
283	20240521	150900	1106323200	15610	15610	15620	15610	243
284	20240521	150800	1102529960	15620	15610	15620	15610	5
285	20240521	150700	1102451900	15620	15610	15620	15610	63
286	20240521	150600	1101468140	15620	15610	15620	15610	5
287	20240521	150500	1101390080	15620	15620	15620	15610	42
288	20240521	150400	1100734110	15620	15620	15620	15620	1
289	20240521	150300	1100718490	15610	15620	15620	15610	5
290	20240521	150200	1100640430	15610	15620	15620	15610	82
291	20240521	150100	1099360060	15610	15620	15620	15610	37
292	20240521	150000	1098782290	15620	15620	15620	15620	52
293	20240521	145900	1097970050	15620	15620	15620	15620	34
294	20240521	145800	1097438970	15620	15610	15620	15610	39
295	20240521	145700	1096829840	15620	15620	15620	15620	0
296	20240521	145600	1096829840	15620	15620	15620	15620	1
297	20240521	145500	1096814220	15610	15620	15620	15610	167
298	20240521	145400	1094206970	15610	15610	15620	15610	378
299	20240521	145300	1088306040	15620	15620	15620	15610	45
300	20240521	145200	1087603180	15620	15620	15620	15620	33
301	20240521	145100	1087087720	15620	15610	15620	15610	19
302	20240521	145000	1086791120	15620	15610	15620	15610	39
303	20240521	144900	1086181980	15620	15620	15620	15620	33
304	20240521	144800	1085666520	15620	15620	15620	15610	56
305	20240521	144700	1084791840	15620	15620	15620	15620	66
306	20240521	144600	1083760920	15610	15620	15620	15610	5
307	20240521	144500	1083682860	15620	15620	15620	15620	32
308	20240521	144400	1083183020	15620	15620	15620	15610	360
309	20240521	144300	1077563040	15620	15620	15620	15610	238
310	20240521	144200	1073847480	15620	15620	15620	15610	99
311	20240521	144100	1072301750	15610	15620	15620	15610	42
312	20240521	144000	1071645810	15620	15620	15620	15620	103
313	20240521	143900	1070036950	15620	15620	15620	15620	50
314	20240521	143800	1069255950	15610	15610	15610	15610	124
315	20240521	143700	1067320310	15620	15620	15620	15620	250
316	20240521	143600	1063415310	15630	15630	15630	15620	39
317	20240521	143500	1062805780	15630	15630	15630	15630	35
318	20240521	143400	1062258730	15630	15620	15630	15620	39
319	20240521	143300	1061649200	15630	15630	15630	15630	34
320	20240521	143200	1061117780	15620	15630	15630	15620	38
321	20240521	143100	1060523880	15630	15630	15630	15630	0
322	20240521	143000	1060523880	15630	15630	15630	15630	2
323	20240521	142900	1060492620	15620	15630	15630	15620	96
324	20240521	142800	1058992270	15640	15640	15640	15640	2
325	20240521	142700	1058960990	15640	15630	15640	15630	44
326	20240521	142600	1058273260	15630	15630	15630	15630	101
327	20240521	142500	1056694630	15620	15630	15630	15620	45
328	20240521	142400	1055991410	15630	15630	15630	15630	0
329	20240521	142300	1055991410	15630	15630	15630	15630	23
330	20240521	142200	1055631920	15630	15630	15630	15620	118
331	20240521	142100	1053787600	15620	15630	15630	15620	44
332	20240521	142000	1053100000	15630	15630	15630	15630	0
333	20240521	141900	1053100000	15630	15630	15630	15630	37
334	20240521	141800	1052521690	15630	15630	15630	15630	1
335	20240521	141700	1052506060	15620	15630	15630	15620	81
336	20240521	141600	1051240160	15630	15630	15630	15630	33
337	20240521	141500	1050724370	15630	15630	15630	15630	1
338	20240521	141400	1050708740	15630	15630	15630	15620	47
339	20240521	141300	1049974170	15630	15630	15630	15620	48
340	20240521	141200	1049224050	15630	15630	15630	15630	35
341	20240521	141100	1048677000	15630	15630	15630	15630	2
342	20240521	141000	1048645740	15630	15630	15630	15630	35
343	20240521	140900	1048098690	15630	15630	15630	15620	79
344	20240521	140800	1046864040	15630	15630	15630	15630	35
345	20240521	140700	1046316990	15630	15630	15630	15630	67
346	20240521	140600	1045269780	15630	15620	15630	15620	30
347	20240521	140500	1044801170	15610	15620	15620	15610	47
348	20240521	140400	1044067160	15610	15610	15610	15610	4
349	20240521	140300	1044004720	15620	15620	15620	15620	34
350	20240521	140200	1043473640	15620	15610	15620	15610	6
351	20240521	140100	1043379960	15620	15610	15620	15610	14
352	20240521	140000	1043161410	15620	15620	15620	15620	35
353	20240521	135900	1042614710	15610	15620	15620	15610	7
354	20240521	135800	1042505410	15620	15620	15620	15620	33
355	20240521	135700	1041989950	15610	15620	15620	15610	52
356	20240521	135600	1041177870	15620	15620	15620	15620	0
357	20240521	135500	1041177870	15620	15610	15620	15610	237
358	20240521	135400	1037475940	15620	15620	15620	15620	1
359	20240521	135300	1037460320	15610	15610	15610	15610	12
360	20240521	135200	1037273000	15620	15620	15620	15620	100
361	20240521	135100	1035711000	15600	15600	15600	15600	16
362	20240521	135000	1035461400	15600	15600	15600	15600	146
363	20240521	134900	1033183800	15600	15610	15620	15600	345
364	20240521	134800	1027800760	15600	15610	15610	15600	18
365	20240521	134700	1027519950	15600	15600	15600	15600	0
366	20240521	134600	1027519950	15600	15600	15600	15600	5
367	20240521	134500	1027441950	15600	15600	15600	15600	858
368	20240521	134400	1014057150	15600	15620	15620	15600	99
369	20240521	134300	1012511880	15620	15620	15620	15620	0
370	20240521	134200	1012511880	15620	15620	15620	15620	0
371	20240521	134100	1012511880	15620	15620	15620	15620	125
372	20240521	134000	1010559380	15630	15630	15630	15630	54
373	20240521	133900	1009715360	15610	15610	15610	15610	36
374	20240521	133800	1009153400	15610	15610	15610	15610	0
375	20240521	133700	1009153400	15610	15610	15610	15610	35
376	20240521	133600	1008607050	15610	15610	15610	15600	20
377	20240521	133500	1008294980	15610	15610	15610	15610	0
378	20240521	133400	1008294980	15610	15610	15610	15610	5
379	20240521	133300	1008216930	15610	15610	15610	15610	12
380	20240521	133200	1008029610	15630	15630	15630	15630	2
381	20240521	133100	1007998350	15630	15630	15630	15630	0
382	20240521	133000	1007998350	15630	15630	15630	15610	141
383	20240521	132900	1005795760	15630	15620	15630	15620	75
384	20240521	132800	1004624250	15620	15620	15620	15610	46
385	20240521	132700	1003905850	15620	15620	15620	15610	11
386	20240521	132600	1003734070	15620	15620	15620	15620	34
387	20240521	132500	1003202990	15620	15620	15620	15620	36
388	20240521	132400	1002640670	15620	15610	15620	15610	14
389	20240521	132300	1002422120	15620	15620	15620	15620	1
390	20240521	132200	1002406500	15620	15620	15620	15620	1
391	20240521	132100	1002390880	15610	15610	15620	15610	87
392	20240521	132000	1001032470	15610	15620	15620	15610	46
393	20240521	131900	1000314050	15600	15590	15600	15590	176
394	20240521	131800	997569610	15600	15600	15600	15600	30
395	20240521	131700	997101610	15600	15600	15600	15600	42
396	20240521	131600	996446410	15600	15600	15600	15590	113
397	20240521	131500	994683730	15600	15600	15600	15600	0
398	20240521	131400	994683730	15600	15590	15600	15590	42
399	20240521	131300	994028600	15600	15600	15600	15600	0
400	20240521	131200	994028600	15600	15590	15600	15590	18
401	20240521	131100	993747930	15610	15610	15610	15610	0
402	20240521	131000	993747930	15610	15600	15610	15600	121
403	20240521	130900	991859330	15600	15600	15600	15600	84
404	20240521	130800	990548930	15600	15600	15600	15600	11
405	20240521	130700	990377330	15590	15590	15590	15590	12
406	20240521	130600	990190250	15600	15600	15600	15600	59
407	20240521	130500	989269850	15600	15600	15600	15600	200
408	20240521	130400	986149850	15600	15600	15600	15600	60
409	20240521	130300	985213850	15590	15600	15600	15590	96
410	20240521	130200	983716370	15590	15600	15600	15590	59
411	20240521	130100	982796510	15600	15600	15600	15600	0
412	20240521	130000	982796510	15600	15600	15600	15600	5
413	20240521	125900	982718510	15590	15590	15590	15590	13
414	20240521	125800	982515840	15600	15600	15600	15600	0
415	20240521	125700	982515840	15600	15600	15600	15600	0
416	20240521	125600	982515840	15600	15600	15600	15600	0
417	20240521	125500	982515840	15600	15610	15610	15600	406
418	20240521	125400	976181920	15610	15610	15610	15610	5
419	20240521	125300	976103870	15610	15610	15610	15610	32
420	20240521	125200	975604350	15610	15610	15610	15610	40
421	20240521	125100	974979950	15610	15610	15610	15600	15
422	20240521	125000	974745920	15600	15600	15600	15600	4
423	20240521	124900	974683520	15610	15610	15610	15610	1
424	20240521	124800	974667910	15600	15600	15600	15600	24
425	20240521	124700	974293510	15610	15630	15630	15610	119
426	20240521	124600	972434620	15630	15630	15630	15630	1
427	20240521	124500	972418990	15620	15620	15620	15620	0
428	20240521	124400	972418990	15620	15620	15620	15620	0
429	20240521	124300	972418990	15620	15630	15630	15620	52
430	20240521	124200	971606360	15630	15630	15630	15630	1
431	20240521	124100	971590730	15630	15630	15630	15630	34
432	20240521	124000	971059310	15620	15620	15620	15620	0
433	20240521	123900	971059310	15620	15630	15630	15620	45
434	20240521	123800	970356090	15630	15630	15630	15630	0
435	20240521	123700	970356090	15630	15630	15630	15630	83
436	20240521	123600	969058800	15630	15630	15630	15630	2
437	20240521	123500	969027540	15630	15630	15630	15620	23
438	20240521	123400	968668170	15630	15620	15630	15620	48
439	20240521	123300	967918350	15620	15620	15620	15620	5
440	20240521	123200	967840250	15620	15620	15620	15620	10
441	20240521	123100	967684050	15620	15610	15620	15610	14
442	20240521	123000	967465490	15620	15620	15620	15600	362
443	20240521	122900	961815440	15620	15620	15620	15620	7
444	20240521	122800	961706100	15620	15620	15620	15620	1
445	20240521	122700	961690480	15620	15620	15620	15620	77
446	20240521	122600	960487740	15610	15620	15620	15610	316
447	20240521	122500	955551950	15620	15620	15620	15620	335
448	20240521	122400	950319250	15620	15620	15620	15610	21
449	20240521	122300	949991400	15610	15610	15610	15610	96
450	20240521	122200	948492840	15600	15600	15600	15600	13
451	20240521	122100	948290040	15610	15610	15610	15610	33
452	20240521	122000	947774910	15610	15610	15610	15610	0
453	20240521	121900	947774910	15610	15610	15610	15610	81
454	20240521	121800	946510500	15600	15600	15600	15600	12
455	20240521	121700	946323300	15610	15610	15610	15610	0
456	20240521	121600	946323300	15610	15620	15620	15610	85
457	20240521	121500	944996110	15610	15610	15620	15610	71
458	20240521	121400	943887440	15600	15610	15610	15600	78
459	20240521	121300	942669990	15610	15610	15610	15610	0
460	20240521	121200	942669990	15610	15610	15610	15610	34
461	20240521	121100	942139250	15610	15610	15610	15610	1
462	20240521	121000	942123640	15600	15600	15600	15600	20
463	20240521	120900	941811640	15600	15600	15600	15600	0
464	20240521	120800	941811640	15600	15600	15600	15600	53
465	20240521	120700	940984840	15600	15600	15600	15600	0
466	20240521	120600	940984840	15600	15600	15600	15600	35
467	20240521	120500	940438840	15600	15600	15600	15600	9
468	20240521	120400	940298440	15600	15600	15600	15600	56
469	20240521	120300	939424840	15600	15590	15600	15580	67
470	20240521	120200	938380320	15590	15590	15590	15590	12
471	20240521	120100	938193240	15590	15600	15600	15590	34
472	20240521	120000	937662860	15600	15580	15600	15580	171
473	20240521	115900	934998480	15580	15580	15580	15580	0
474	20240521	115800	934998480	15580	15570	15580	15570	47
475	20240521	115700	934266340	15580	15580	15580	15580	0
476	20240521	115600	934266340	15580	15580	15580	15580	0
477	20240521	115500	934266340	15580	15560	15580	15560	15
478	20240521	115400	934032790	15580	15580	15580	15580	0
479	20240521	115300	934032790	15580	15560	15580	15560	351
480	20240521	115200	928571210	15560	15560	15560	15560	33
481	20240521	115100	928057730	15560	15550	15560	15550	5
482	20240521	115000	927979970	15560	15550	15560	15550	154
483	20240521	114900	925584860	15560	15560	15560	15560	0
484	20240521	114800	925584860	15560	15560	15560	15550	11
485	20240521	114700	925413750	15560	15560	15560	15560	11
486	20240521	114600	925242590	15550	15560	15560	15550	913
487	20240521	114500	911044300	15560	15560	15560	15560	12
488	20240521	114400	910857580	15570	15570	15570	15570	3
489	20240521	114300	910810870	15560	15560	15560	15560	10
490	20240521	114200	910655270	15560	15560	15560	15560	0
491	20240521	114100	910655270	15560	15560	15560	15560	12
492	20240521	114000	910468550	15580	15580	15580	15580	7
493	20240521	113900	910359490	15600	15560	15600	15560	52
494	20240521	113800	909548910	15570	15610	15620	15570	467
495	20240521	113700	902261470	15620	15580	15620	15580	607
496	20240521	113600	892792970	15580	15580	15580	15580	1
497	20240521	113500	892777390	15560	15560	15560	15560	63
498	20240521	113400	891797110	15560	15560	15560	15560	11
499	20240521	113300	891625950	15550	15550	15550	15550	13
500	20240521	113200	891423800	15580	15580	15580	15580	0
501	20240521	113100	891423800	15580	15580	15580	15580	47
502	20240521	113000	890691540	15590	15550	15600	15550	420
503	20240521	112900	884154910	15550	15540	15550	15540	13
504	20240521	112800	883952880	15550	15550	15550	15550	15
505	20240521	112700	883719630	15550	15550	15550	15550	4
506	20240521	112600	883657430	15550	15550	15550	15550	82
507	20240521	112500	882382330	15550	15550	15550	15540	146
508	20240521	112400	880113160	15550	15550	15550	15550	33
509	20240521	112300	879600010	15550	15540	15550	15540	132
510	20240521	112200	877548410	15540	15540	15540	15530	408
511	20240521	112100	871208170	15540	15530	15540	15530	22
512	20240521	112000	870866500	15540	15540	15540	15530	29
513	20240521	111900	870416010	15540	15540	15540	15540	1
514	20240521	111800	870400470	15530	15550	15550	15530	140
515	20240521	111700	868224950	15540	15510	15550	15510	50
516	20240521	111600	867447740	15490	15480	15490	15480	439
517	20240521	111500	860647640	15480	15480	15480	15480	812
518	20240521	111400	848077880	15480	15480	15480	15480	179
519	20240521	111300	845306960	15480	15480	15480	15470	141
520	20240521	111200	843124410	15490	15490	15490	15490	39
521	20240521	111100	842520300	15470	15470	15470	15470	365
522	20240521	111000	836873750	15470	15460	15470	15460	55
523	20240521	110900	836023440	15460	15460	15470	15460	119
524	20240521	110800	834183680	15470	15470	15470	15460	263
525	20240521	110700	830117070	15470	15480	15480	15470	156
526	20240521	110600	827703730	15480	15490	15490	15470	461
527	20240521	110500	820567390	15490	15500	15530	15490	890
528	20240521	110400	806775570	15490	15510	15530	15490	351
529	20240521	110300	801329090	15520	15530	15530	15480	811
530	20240521	110200	788761330	15530	15530	15530	15500	449
531	20240521	110100	781795330	15530	15530	15530	15530	36
532	20240521	110000	781236250	15530	15520	15530	15520	1814
533	20240521	105900	753082840	15520	15540	15540	15500	1003
534	20240521	105800	737526410	15520	15520	15520	15520	177
535	20240521	105700	734779370	15530	15530	15540	15530	156
536	20240521	105600	732356680	15540	15530	15540	15530	15
537	20240521	105500	732123720	15540	15540	15540	15540	301
538	20240521	105400	727446180	15540	15530	15540	15530	221
539	20240521	105300	724014040	15550	15550	15560	15540	322
540	20240521	105200	719008280	15550	15540	15550	15540	114
541	20240521	105100	717236700	15540	15540	15540	15540	2
542	20240521	105000	717205620	15540	15530	15550	15530	166
543	20240521	104900	714626810	15530	15530	15530	15530	100
544	20240521	104800	713073810	15530	15530	15530	15520	84
545	20240521	104700	711770080	15520	15530	15530	15520	284
546	20240521	104600	707359990	15550	15540	15560	15500	5077
547	20240521	104500	628600290	15540	15540	15540	15540	386
548	20240521	104400	622601850	15550	15550	15550	15550	2
549	20240521	104300	622570750	15560	15560	15560	15550	115
550	20240521	104200	620782470	15560	15560	15560	15560	32
551	20240521	104100	620284550	15560	15610	15610	15540	5305
552	20240521	104000	537758530	15620	15620	15620	15610	152
553	20240521	103900	535384410	15620	15610	15620	15610	8
554	20240521	103800	535259520	15620	15600	15620	15600	132
555	20240521	103700	533200290	15610	15610	15620	15610	143
556	20240521	103600	530967390	15610	15600	15610	15600	48
557	20240521	103500	530218240	15590	15580	15590	15580	803
558	20240521	103400	517699550	15580	15570	15580	15570	29
559	20240521	103300	517248000	15580	15580	15580	15580	2
560	20240521	103200	517216840	15580	15610	15620	15580	120
561	20240521	103100	515343910	15630	15580	15630	15580	301
562	20240521	103000	510647770	15580	15550	15580	15550	122
563	20240521	102900	508749770	15560	15560	15570	15560	102
564	20240521	102800	507162640	15560	15560	15570	15560	122
565	20240521	102700	505264200	15570	15560	15570	15560	491
566	20240521	102600	497624040	15570	15560	15570	15560	242
567	20240521	102500	493857410	15570	15570	15580	15560	402
568	20240521	102400	487598700	15580	15580	15580	15570	109
569	20240521	102300	485901360	15580	15580	15590	15580	254
570	20240521	102200	481943700	15590	15580	15590	15580	194
571	20240521	102100	478921150	15590	15590	15590	15590	175
572	20240521	102000	476192900	15600	15600	15600	15590	231
573	20240521	101900	472590180	15600	15600	15610	15600	396
574	20240521	101800	466412550	15600	15600	15610	15600	136
575	20240521	101700	464290940	15600	15600	15610	15600	387
576	20240521	101600	458252680	15600	15620	15620	15600	254
577	20240521	101500	454286450	15630	15630	15630	15620	216
578	20240521	101400	450911810	15620	15620	15630	15620	271
579	20240521	101300	446678780	15630	15630	15630	15620	200
580	20240521	101200	443554090	15620	15620	15620	15620	137
581	20240521	101100	441414150	15630	15620	15630	15620	276
582	20240521	101000	437101710	15620	15620	15630	15620	368
583	20240521	100900	431353180	15620	15630	15630	15620	167
584	20240521	100800	428744280	15620	15620	15630	15620	155
585	20240521	100700	426322990	15620	15620	15630	15620	144
586	20240521	100600	424073700	15620	15630	15640	15620	1360
587	20240521	100500	402826480	15630	15640	15640	15630	180
588	20240521	100400	400012730	15640	15630	15640	15630	155
589	20240521	100300	397590070	15640	15630	15640	15630	101
590	20240521	100200	396011430	15640	15630	15640	15630	230
591	20240521	100100	392415540	15640	15640	15640	15630	139
592	20240521	100000	390242460	15640	15630	15650	15630	921
593	20240521	095900	375845310	15620	15620	15630	15620	144
594	20240521	095800	373596020	15630	15620	15630	15620	144
595	20240521	095700	371346610	15630	15630	15640	15620	245
596	20240521	095600	367517380	15650	15580	15650	15580	97
597	20240521	095500	366005910	15590	15600	15600	15570	885
598	20240521	095400	352213630	15610	15600	15610	15590	181
599	20240521	095300	349390870	15610	15600	15620	15600	608
600	20240521	095200	339906010	15610	15620	15620	15600	63
601	20240521	095100	338922950	15630	15590	15650	15590	440
602	20240521	095000	332057120	15600	15630	15630	15600	133
603	20240521	094900	329981170	15640	15660	15660	15640	128
604	20240521	094800	327977680	15660	15700	15700	15660	37
605	20240521	094700	327396900	15720	15590	15720	15590	944
606	20240521	094600	312669980	15600	15590	15600	15590	310
607	20240521	094500	307835390	15600	15600	15600	15590	150
608	20240521	094400	305496410	15600	15600	15610	15600	143
609	20240521	094300	303265540	15610	15620	15630	15610	567
610	20240521	094200	294413750	15640	15610	15690	15610	327
611	20240521	094100	289293900	15610	15670	15670	15610	178
612	20240521	094000	286509910	15700	15600	15710	15600	239
613	20240521	093900	282773160	15610	15610	15620	15600	944
614	20240521	093800	268045070	15620	15650	15650	15610	164
615	20240521	093700	265481260	15640	15600	15670	15600	586
616	20240521	093600	256327350	15610	15630	15630	15610	213
617	20240521	093500	253000320	15630	15650	15650	15630	1907
618	20240521	093400	223175640	15650	15690	15700	15650	182
619	20240521	093300	220322660	15710	15640	15720	15640	512
620	20240521	093200	212308100	15640	15640	15650	15640	163
621	20240521	093100	209758670	15650	15650	15660	15650	214
622	20240521	093000	206409130	15650	15640	15650	15640	389
623	20240521	092900	200323100	15640	15660	15690	15640	240
624	20240521	092800	196567670	15730	15650	15740	15590	1791
625	20240521	092700	168572640	15650	15660	15670	15650	397
626	20240521	092600	162355870	15660	15670	15680	15660	223
627	20240521	092500	158862120	15680	15670	15680	15670	198
628	20240521	092400	155759430	15680	15670	15680	15670	137
629	20240521	092300	153612620	15680	15700	15700	15670	1146
630	20240521	092200	135635760	15710	15750	15750	15710	81
631	20240521	092100	134360920	15760	15690	15760	15680	475
632	20240521	092000	126904270	15680	15690	15690	15680	42
633	20240521	091900	126245680	15690	15690	15690	15690	20
634	20240521	091800	125931880	15690	15690	15700	15690	311
635	20240521	091700	121051770	15690	15700	15700	15690	55
636	20240521	091600	120188620	15700	15700	15700	15690	90
637	20240521	091500	118776020	15710	15720	15720	15700	245
638	20240521	091400	114928040	15720	15730	15730	15720	22
639	20240521	091300	114582110	15740	15760	15760	15740	332
640	20240521	091200	109353310	15770	15750	15770	15750	55
641	20240521	091100	108486990	15750	15760	15760	15750	50
642	20240521	091000	107699180	15770	15800	15800	15770	142
643	20240521	090900	105457040	15820	15810	15820	15800	51
644	20240521	090800	104650680	15810	15820	15820	15800	108
645	20240521	090700	102942740	15810	15790	15810	15790	76
646	20240521	090600	101741260	15820	15830	15830	15820	112
647	20240521	090500	99968720	15840	15840	15840	15830	41
648	20240521	090400	99319360	15810	15810	15850	15810	231
649	20240521	090300	95667210	15810	15810	15810	15810	59
650	20240521	090200	94734420	15860	15870	15880	15860	275
651	20240521	090100	90369660	15810	15860	15860	15810	5336
652	20240521	090000	5757150	15910	15900	15930	15800	362