KissMeData/108380/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	200800	1010115700	16050	16050	16050	16050	1936
3	20240524	200700	1010115700	16050	16050	16050	16050	0
4	20240524	200600	1010115700	16050	16050	16050	16050	0
5	20240524	200500	1010115700	16050	16050	16050	16050	0
6	20240524	200400	1010115700	16050	16050	16050	16050	0
7	20240524	200300	1010115700	16050	16050	16050	16050	0
8	20240524	200200	1010115700	16050	16050	16050	16050	0
9	20240524	200100	1010115700	16050	16050	16050	16050	0
10	20240524	200000	1010115700	16050	16050	16050	16050	0
11	20240524	195900	1010115700	16050	16050	16050	16050	0
12	20240524	195800	1010115700	16050	16050	16050	16050	0
13	20240524	195700	1010115700	16050	16050	16050	16050	0
14	20240524	195600	1010115700	16050	16050	16050	16050	0
15	20240524	195500	1010115700	16050	16050	16050	16050	0
16	20240524	195400	1010115700	16050	16050	16050	16050	0
17	20240524	195300	1010115700	16050	16050	16050	16050	0
18	20240524	195200	1010115700	16050	16050	16050	16050	0
19	20240524	195100	1010115700	16050	16050	16050	16050	0
20	20240524	195000	1010115700	16050	16050	16050	16050	0
21	20240524	194900	1010115700	16050	16050	16050	16050	0
22	20240524	194800	1010115700	16050	16050	16050	16050	0
23	20240524	194700	1010115700	16050	16050	16050	16050	0
24	20240524	194600	1010115700	16050	16050	16050	16050	0
25	20240524	194500	1010115700	16050	16050	16050	16050	0
26	20240524	194400	1010115700	16050	16050	16050	16050	0
27	20240524	194300	1010115700	16050	16050	16050	16050	0
28	20240524	194200	1010115700	16050	16050	16050	16050	0
29	20240524	194100	1010115700	16050	16050	16050	16050	0
30	20240524	194000	1010115700	16050	16050	16050	16050	0
31	20240524	193900	1010115700	16050	16050	16050	16050	0
32	20240524	193800	1010115700	16050	16050	16050	16050	1936
33	20240524	193700	1010115700	16050	16050	16050	16050	0
34	20240524	193600	1010115700	16050	16050	16050	16050	0
35	20240524	193500	1010115700	16050	16050	16050	16050	0
36	20240524	193400	1010115700	16050	16050	16050	16050	0
37	20240524	193300	1010115700	16050	16050	16050	16050	0
38	20240524	193200	1010115700	16050	16050	16050	16050	0
39	20240524	193100	1010115700	16050	16050	16050	16050	0
40	20240524	193000	1010115700	16050	16050	16050	16050	0
41	20240524	192900	1010115700	16050	16050	16050	16050	0
42	20240524	192800	1010115700	16050	16050	16050	16050	0
43	20240524	192700	1010115700	16050	16050	16050	16050	0
44	20240524	192600	1010115700	16050	16050	16050	16050	0
45	20240524	192500	1010115700	16050	16050	16050	16050	0
46	20240524	192400	1010115700	16050	16050	16050	16050	0
47	20240524	192300	1010115700	16050	16050	16050	16050	0
48	20240524	192200	1010115700	16050	16050	16050	16050	0
49	20240524	192100	1010115700	16050	16050	16050	16050	0
50	20240524	192000	1010115700	16050	16050	16050	16050	0
51	20240524	191900	1010115700	16050	16050	16050	16050	0
52	20240524	191800	1010115700	16050	16050	16050	16050	0
53	20240524	191700	1010115700	16050	16050	16050	16050	0
54	20240524	191600	1010115700	16050	16050	16050	16050	0
55	20240524	191500	1010115700	16050	16050	16050	16050	0
56	20240524	191400	1010115700	16050	16050	16050	16050	0
57	20240524	191300	1010115700	16050	16050	16050	16050	0
58	20240524	191200	1010115700	16050	16050	16050	16050	0
59	20240524	191100	1010115700	16050	16050	16050	16050	0
60	20240524	191000	1010115700	16050	16050	16050	16050	0
61	20240524	190900	1010115700	16050	16050	16050	16050	0
62	20240524	190800	1010115700	16050	16050	16050	16050	1936
63	20240524	190700	1010115700	16050	16050	16050	16050	0
64	20240524	190600	1010115700	16050	16050	16050	16050	0
65	20240524	190500	1010115700	16050	16050	16050	16050	0
66	20240524	190400	1010115700	16050	16050	16050	16050	0
67	20240524	190300	1010115700	16050	16050	16050	16050	0
68	20240524	190200	1010115700	16050	16050	16050	16050	0
69	20240524	190100	1010115700	16050	16050	16050	16050	0
70	20240524	190000	1010115700	16050	16050	16050	16050	0
71	20240524	185900	1010115700	16050	16050	16050	16050	0
72	20240524	185800	1010115700	16050	16050	16050	16050	0
73	20240524	185700	1010115700	16050	16050	16050	16050	0
74	20240524	185600	1010115700	16050	16050	16050	16050	0
75	20240524	185500	1010115700	16050	16050	16050	16050	0
76	20240524	185400	1010115700	16050	16050	16050	16050	0
77	20240524	185300	1010115700	16050	16050	16050	16050	0
78	20240524	185200	1010115700	16050	16050	16050	16050	0
79	20240524	185100	1010115700	16050	16050	16050	16050	0
80	20240524	185000	1010115700	16050	16050	16050	16050	0
81	20240524	184900	1010115700	16050	16050	16050	16050	0
82	20240524	184800	1010115700	16050	16050	16050	16050	0
83	20240524	184700	1010115700	16050	16050	16050	16050	0
84	20240524	184600	1010115700	16050	16050	16050	16050	0
85	20240524	184500	1010115700	16050	16050	16050	16050	0
86	20240524	184400	1010115700	16050	16050	16050	16050	0
87	20240524	184300	1010115700	16050	16050	16050	16050	0
88	20240524	184200	1010115700	16050	16050	16050	16050	0
89	20240524	184100	1010115700	16050	16050	16050	16050	0
90	20240524	184000	1010115700	16050	16050	16050	16050	0
91	20240524	183900	1010115700	16050	16050	16050	16050	0
92	20240524	183800	1010115700	16050	16050	16050	16050	1936
93	20240524	183700	1010115700	16050	16050	16050	16050	0
94	20240524	183600	1010115700	16050	16050	16050	16050	0
95	20240524	183500	1010115700	16050	16050	16050	16050	0
96	20240524	183400	1010115700	16050	16050	16050	16050	0
97	20240524	183300	1010115700	16050	16050	16050	16050	0
98	20240524	183200	1010115700	16050	16050	16050	16050	0
99	20240524	183100	1010115700	16050	16050	16050	16050	0
100	20240524	183000	1010115700	16050	16050	16050	16050	0
101	20240524	182900	1010115700	16050	16050	16050	16050	0
102	20240524	182800	1010115700	16050	16050	16050	16050	0
103	20240524	182700	1010115700	16050	16050	16050	16050	0
104	20240524	182600	1010115700	16050	16050	16050	16050	0
105	20240524	182500	1010115700	16050	16050	16050	16050	0
106	20240524	182400	1010115700	16050	16050	16050	16050	0
107	20240524	182300	1010115700	16050	16050	16050	16050	0
108	20240524	182200	1010115700	16050	16050	16050	16050	0
109	20240524	182100	1010115700	16050	16050	16050	16050	0
110	20240524	182000	1010115700	16050	16050	16050	16050	0
111	20240524	181900	1010115700	16050	16050	16050	16050	0
112	20240524	181800	1010115700	16050	16050	16050	16050	0
113	20240524	181700	1010115700	16050	16050	16050	16050	0
114	20240524	181600	1010115700	16050	16050	16050	16050	0
115	20240524	181500	1010115700	16050	16050	16050	16050	0
116	20240524	181400	1010115700	16050	16050	16050	16050	0
117	20240524	181300	1010115700	16050	16050	16050	16050	0
118	20240524	181200	1010115700	16050	16050	16050	16050	0
119	20240524	181100	1010115700	16050	16050	16050	16050	0
120	20240524	181000	1010115700	16050	16050	16050	16050	0
121	20240524	180900	1010115700	16050	16050	16050	16050	0
122	20240524	180800	1010115700	16050	16050	16050	16050	1936
123	20240524	180700	1010115700	16050	16050	16050	16050	0
124	20240524	180600	1010115700	16050	16050	16050	16050	0
125	20240524	180500	1010115700	16050	16050	16050	16050	0
126	20240524	180400	1010115700	16050	16050	16050	16050	0
127	20240524	180300	1010115700	16050	16050	16050	16050	0
128	20240524	180200	1010115700	16050	16050	16050	16050	0
129	20240524	180100	1010115700	16050	16050	16050	16050	0
130	20240524	180000	1010115700	16050	16050	16050	16050	0
131	20240524	175900	1010115700	16050	16050	16050	16050	0
132	20240524	175800	1010115700	16050	16050	16050	16050	0
133	20240524	175700	1010115700	16050	16050	16050	16050	0
134	20240524	175600	1010115700	16050	16050	16050	16050	0
135	20240524	175500	1010115700	16050	16050	16050	16050	0
136	20240524	175400	1010115700	16050	16050	16050	16050	0
137	20240524	175300	1010115700	16050	16050	16050	16050	0
138	20240524	175200	1010115700	16050	16050	16050	16050	0
139	20240524	175100	1010115700	16050	16050	16050	16050	0
140	20240524	175000	1010115700	16050	16050	16050	16050	0
141	20240524	174900	1010115700	16050	16050	16050	16050	0
142	20240524	174800	1010115700	16050	16050	16050	16050	0
143	20240524	174700	1010115700	16050	16050	16050	16050	0
144	20240524	174600	1010115700	16050	16050	16050	16050	0
145	20240524	174500	1010115700	16050	16050	16050	16050	0
146	20240524	174400	1010115700	16050	16050	16050	16050	0
147	20240524	174300	1010115700	16050	16050	16050	16050	0
148	20240524	174200	1010115700	16050	16050	16050	16050	0
149	20240524	174100	1010115700	16050	16050	16050	16050	0
150	20240524	174000	1010115700	16050	16050	16050	16050	0
151	20240524	173900	1010115700	16050	16050	16050	16050	0
152	20240524	173800	1010115700	16050	16050	16050	16050	1936
153	20240524	173700	1010115700	16050	16050	16050	16050	0
154	20240524	173600	1010115700	16050	16050	16050	16050	0
155	20240524	173500	1010115700	16050	16050	16050	16050	0
156	20240524	173400	1010115700	16050	16050	16050	16050	0
157	20240524	173300	1010115700	16050	16050	16050	16050	0
158	20240524	173200	1010115700	16050	16050	16050	16050	0
159	20240524	173100	1010115700	16050	16050	16050	16050	0
160	20240524	173000	1010115700	16050	16050	16050	16050	0
161	20240524	172900	1010115700	16050	16050	16050	16050	0
162	20240524	172800	1010115700	16050	16050	16050	16050	0
163	20240524	172700	1010115700	16050	16050	16050	16050	0
164	20240524	172600	1010115700	16050	16050	16050	16050	0
165	20240524	172500	1010115700	16050	16050	16050	16050	0
166	20240524	172400	1010115700	16050	16050	16050	16050	0
167	20240524	172300	1010115700	16050	16050	16050	16050	0
168	20240524	172200	1010115700	16050	16050	16050	16050	0
169	20240524	172100	1010115700	16050	16050	16050	16050	0
170	20240524	172000	1010115700	16050	16050	16050	16050	0
171	20240524	171900	1010115700	16050	16050	16050	16050	0
172	20240524	171800	1010115700	16050	16050	16050	16050	0
173	20240524	171700	1010115700	16050	16050	16050	16050	0
174	20240524	171600	1010115700	16050	16050	16050	16050	0
175	20240524	171500	1010115700	16050	16050	16050	16050	0
176	20240524	171400	1010115700	16050	16050	16050	16050	0
177	20240524	171300	1010115700	16050	16050	16050	16050	0
178	20240524	171200	1010115700	16050	16050	16050	16050	0
179	20240524	171100	1010115700	16050	16050	16050	16050	0
180	20240524	171000	1010115700	16050	16050	16050	16050	0
181	20240524	170900	1010115700	16050	16050	16050	16050	0
182	20240524	170800	1010115700	16050	16050	16050	16050	1936
183	20240524	170700	1010115700	16050	16050	16050	16050	0
184	20240524	170600	1010115700	16050	16050	16050	16050	0
185	20240524	170500	1010115700	16050	16050	16050	16050	0
186	20240524	170400	1010115700	16050	16050	16050	16050	0
187	20240524	170300	1010115700	16050	16050	16050	16050	0
188	20240524	170200	1010115700	16050	16050	16050	16050	0
189	20240524	170100	1010115700	16050	16050	16050	16050	0
190	20240524	170000	1010115700	16050	16050	16050	16050	0
191	20240524	165900	1010115700	16050	16050	16050	16050	0
192	20240524	165800	1010115700	16050	16050	16050	16050	0
193	20240524	165700	1010115700	16050	16050	16050	16050	0
194	20240524	165600	1010115700	16050	16050	16050	16050	0
195	20240524	165500	1010115700	16050	16050	16050	16050	0
196	20240524	165400	1010115700	16050	16050	16050	16050	0
197	20240524	165300	1010115700	16050	16050	16050	16050	0
198	20240524	165200	1010115700	16050	16050	16050	16050	0
199	20240524	165100	1010115700	16050	16050	16050	16050	0
200	20240524	165000	1010115700	16050	16050	16050	16050	0
201	20240524	164900	1010115700	16050	16050	16050	16050	0
202	20240524	164800	1010115700	16050	16050	16050	16050	0
203	20240524	164700	1010115700	16050	16050	16050	16050	0
204	20240524	164600	1010115700	16050	16050	16050	16050	0
205	20240524	164500	1010115700	16050	16050	16050	16050	0
206	20240524	164400	1010115700	16050	16050	16050	16050	0
207	20240524	164300	1010115700	16050	16050	16050	16050	0
208	20240524	164200	1010115700	16050	16050	16050	16050	0
209	20240524	164100	1010115700	16050	16050	16050	16050	0
210	20240524	164000	1010115700	16050	16050	16050	16050	0
211	20240524	163900	1010115700	16050	16050	16050	16050	0
212	20240524	163800	1010115700	16050	16050	16050	16050	1936
213	20240524	163700	1010115700	16050	16050	16050	16050	0
214	20240524	163600	1010115700	16050	16050	16050	16050	0
215	20240524	163500	1010115700	16050	16050	16050	16050	0
216	20240524	163400	1010115700	16050	16050	16050	16050	0
217	20240524	163300	1010115700	16050	16050	16050	16050	0
218	20240524	163200	1010115700	16050	16050	16050	16050	0
219	20240524	163100	1010115700	16050	16050	16050	16050	0
220	20240524	163000	1010115700	16050	16050	16050	16050	0
221	20240524	162900	1010115700	16050	16050	16050	16050	0
222	20240524	162800	1010115700	16050	16050	16050	16050	0
223	20240524	162700	1010115700	16050	16050	16050	16050	0
224	20240524	162600	1010115700	16050	16050	16050	16050	0
225	20240524	162500	1010115700	16050	16050	16050	16050	0
226	20240524	162400	1010115700	16050	16050	16050	16050	0
227	20240524	162300	1010115700	16050	16050	16050	16050	0
228	20240524	162200	1010115700	16050	16050	16050	16050	0
229	20240524	162100	1010115700	16050	16050	16050	16050	0
230	20240524	162000	1010115700	16050	16050	16050	16050	0
231	20240524	161900	1010115700	16050	16050	16050	16050	0
232	20240524	161800	1010115700	16050	16050	16050	16050	0
233	20240524	161700	1010115700	16050	16050	16050	16050	0
234	20240524	161600	1010115700	16050	16050	16050	16050	0
235	20240524	161500	1010115700	16050	16050	16050	16050	0
236	20240524	161400	1010115700	16050	16050	16050	16050	0
237	20240524	161300	1010115700	16050	16050	16050	16050	0
238	20240524	161200	1010115700	16050	16050	16050	16050	0
239	20240524	161100	1010115700	16050	16050	16050	16050	0
240	20240524	161000	1010115700	16050	16050	16050	16050	0
241	20240524	160900	1010115700	16050	16050	16050	16050	0
242	20240524	160800	1010115700	16050	16050	16050	16050	1936
243	20240524	160700	1010115700	16050	16050	16050	16050	0
244	20240524	160600	1010115700	16050	16050	16050	16050	0
245	20240524	160500	1010115700	16050	16050	16050	16050	0
246	20240524	160400	1010115700	16050	16050	16050	16050	0
247	20240524	160300	1010115700	16050	16050	16050	16050	0
248	20240524	160200	1010115700	16050	16050	16050	16050	0
249	20240524	160100	1010115700	16050	16050	16050	16050	0
250	20240524	160000	1010115700	16050	16050	16050	16050	0
251	20240524	155900	1010115700	16050	16050	16050	16050	0
252	20240524	155800	1010115700	16050	16050	16050	16050	0
253	20240524	155700	1010115700	16050	16050	16050	16050	0
254	20240524	155600	1010115700	16050	16050	16050	16050	0
255	20240524	155500	1010115700	16050	16050	16050	16050	0
256	20240524	155400	1010115700	16050	16050	16050	16050	0
257	20240524	155300	1010115700	16050	16050	16050	16050	0
258	20240524	155200	1010115700	16050	16050	16050	16050	0
259	20240524	155100	1010115700	16050	16050	16050	16050	0
260	20240524	155000	1010115700	16050	16050	16050	16050	0
261	20240524	154900	1010115700	16050	16050	16050	16050	0
262	20240524	154800	1010115700	16050	16050	16050	16050	0
263	20240524	154700	1010115700	16050	16050	16050	16050	0
264	20240524	154600	1010115700	16050	16050	16050	16050	0
265	20240524	154500	1010115700	16050	16050	16050	16050	0
266	20240524	154400	1010115700	16050	16050	16050	16050	0
267	20240524	154300	1010115700	16050	16050	16050	16050	0
268	20240524	154200	1010115700	16050	16050	16050	16050	0
269	20240524	154100	1010115700	16050	16050	16050	16050	0
270	20240524	154000	1010115700	16050	16050	16050	16050	0
271	20240524	153900	1010115700	16050	16050	16050	16050	0
272	20240524	153800	1010115700	16050	16050	16050	16050	1936
273	20240524	153700	1010115700	16050	16050	16050	16050	0
274	20240524	153600	1010115700	16050	16050	16050	16050	0
275	20240524	153500	1010115700	16050	16050	16050	16050	0
276	20240524	153400	1010115700	16050	16050	16050	16050	0
277	20240524	153300	1010115700	16050	16050	16050	16050	0
278	20240524	153200	1010115700	16050	16050	16050	16050	0
279	20240524	153100	1010115700	16050	16050	16050	16050	0
280	20240524	153000	1010115700	16050	16050	16050	16050	1936
281	20240524	152900	979042900	15990	15990	15990	15990	0
282	20240524	152800	979042900	15990	15990	15990	15990	0
283	20240524	152700	979042900	15990	15990	15990	15990	0
284	20240524	152600	979042900	15990	15990	15990	15990	0
285	20240524	152500	979042900	15990	15990	15990	15990	0
286	20240524	152400	979042900	15990	15990	15990	15990	0
287	20240524	152300	979042900	15990	15990	15990	15990	0
288	20240524	152200	979042900	15990	15990	15990	15990	0
289	20240524	152100	979042900	15990	15990	15990	15990	0
290	20240524	152000	979042900	15990	15990	15990	15990	0
291	20240524	151900	979042900	15990	15990	15990	15990	150
292	20240524	151800	976644400	15990	15990	16000	15990	89
293	20240524	151700	975221270	15990	15990	16000	15990	64
294	20240524	151600	974197870	15990	15990	15990	15990	21
295	20240524	151500	973862080	15990	15990	15990	15990	0
296	20240524	151400	973862080	15990	15990	15990	15990	0
297	20240524	151300	973862080	15990	15990	15990	15990	2
298	20240524	151200	973830100	15990	15990	15990	15990	0
299	20240524	151100	973830100	15990	15990	15990	15990	1
300	20240524	151000	973814110	15990	15990	15990	15990	0
301	20240524	150900	973814110	15990	15980	15990	15980	207
302	20240524	150800	970505230	15970	15990	15990	15970	55
303	20240524	150700	969626540	15970	15970	15970	15970	0
304	20240524	150600	969626540	15970	15980	15980	15970	131
305	20240524	150500	967533320	15980	15980	15980	15980	16
306	20240524	150400	967277640	15980	15990	15990	15980	200
307	20240524	150300	964080760	16040	16040	16040	16040	0
308	20240524	150200	964080760	16040	16040	16040	16040	0
309	20240524	150100	964080760	16040	16040	16040	16040	0
310	20240524	150000	964080760	16040	16040	16040	16040	20
311	20240524	145900	963759960	15970	15970	15970	15970	0
312	20240524	145800	963759960	15970	16010	16010	15970	150
313	20240524	145700	961362810	16050	16040	16050	16040	159
314	20240524	145600	958811040	16010	16010	16010	16010	0
315	20240524	145500	958811040	16010	16030	16030	16010	179
316	20240524	145400	955944790	16030	16030	16030	16030	0
317	20240524	145300	955944790	16030	16030	16030	16030	1
318	20240524	145200	955928760	16030	16030	16030	16030	53
319	20240524	145100	955079170	16030	16030	16030	16030	6
320	20240524	145000	954982990	16030	16030	16030	16030	0
321	20240524	144900	954982990	16030	16030	16030	16030	0
322	20240524	144800	954982990	16030	16030	16030	16030	0
323	20240524	144700	954982990	16030	16030	16030	16030	11
324	20240524	144600	954806660	16060	16060	16060	16060	1
325	20240524	144500	954790600	16060	16060	16060	16060	0
326	20240524	144400	954790600	16060	16060	16060	16060	10
327	20240524	144300	954630000	16060	16060	16060	16060	0
328	20240524	144200	954630000	16060	16030	16060	16030	12
329	20240524	144100	954437610	16090	16090	16090	16090	0
330	20240524	144000	954437610	16090	16090	16090	16090	0
331	20240524	143900	954437610	16090	16090	16090	16090	0
332	20240524	143800	954437610	16090	16090	16090	16090	0
333	20240524	143700	954437610	16090	16090	16090	16090	0
334	20240524	143600	954437610	16090	16090	16090	16090	27
335	20240524	143500	954003180	16030	16030	16030	16030	0
336	20240524	143400	954003180	16030	16030	16030	16030	0
337	20240524	143300	954003180	16030	16030	16030	16030	0
338	20240524	143200	954003180	16030	16030	16030	16030	3
339	20240524	143100	953955090	16030	16030	16030	16030	10
340	20240524	143000	953794790	16110	16110	16110	16110	10
341	20240524	142900	953633690	16120	16120	16120	16120	377
342	20240524	142800	947556450	16120	16120	16120	16120	70
343	20240524	142700	946428050	16120	16120	16120	16120	37
344	20240524	142600	945831610	16120	16010	16120	16010	2375
345	20240524	142500	907599460	15930	15930	15930	15930	0
346	20240524	142400	907599460	15930	15930	15930	15930	105
347	20240524	142300	905926810	15990	15990	15990	15990	0
348	20240524	142200	905926810	15990	15990	15990	15990	0
349	20240524	142100	905926810	15990	15990	15990	15990	0
350	20240524	142000	905926810	15990	15990	15990	15990	284
351	20240524	141900	901385650	15970	15970	15970	15970	0
352	20240524	141800	901385650	15970	15970	15970	15970	500
353	20240524	141700	893400650	15990	16020	16020	15940	5714
354	20240524	141600	802294830	16050	16050	16050	16050	3
355	20240524	141500	802246680	16020	16020	16020	16020	65
356	20240524	141400	801205380	16020	16020	16020	16020	0
357	20240524	141300	801205380	16020	16020	16020	16020	0
358	20240524	141200	801205380	16020	16070	16120	15950	277
359	20240524	141100	796759900	15940	15950	15970	15940	308
360	20240524	141000	791847930	15950	15950	15950	15950	70
361	20240524	140900	790731430	15950	15950	15950	15940	871
362	20240524	140800	776846980	15950	15940	15950	15940	115
363	20240524	140700	775013450	15940	15950	15950	15940	126
364	20240524	140600	773004370	15980	16000	16010	15950	1273
365	20240524	140500	752637330	16000	16000	16000	15990	1470
366	20240524	140400	729130480	16000	16040	16040	16000	639
367	20240524	140300	718900050	16040	16080	16080	16040	1082
368	20240524	140200	701505990	16080	16080	16080	16080	68
369	20240524	140100	700412550	16080	16080	16080	16080	74
370	20240524	140000	699222630	16080	16080	16080	16080	67
371	20240524	135900	698145270	16080	16070	16080	16070	81
372	20240524	135800	696843340	16070	16080	16080	16070	1121
373	20240524	135700	678821720	16100	16100	16100	16100	76
374	20240524	135600	677598120	16070	16070	16150	16070	647
375	20240524	135500	667191540	16080	16080	16080	16080	7
376	20240524	135400	667078980	16120	16120	16120	16120	56
377	20240524	135300	666176260	16160	16110	16170	16110	1300
378	20240524	135200	645184020	16110	16070	16110	16070	715
379	20240524	135100	633686020	16070	16120	16120	16070	343
380	20240524	135000	628159800	16120	16120	16120	16120	1
381	20240524	134900	628143680	16130	16130	16130	16130	20
382	20240524	134800	627821080	16130	16130	16130	16130	100
383	20240524	134700	626208080	16130	16130	16130	16130	0
384	20240524	134600	626208080	16130	16130	16130	16120	86
385	20240524	134500	624821250	16120	16120	16120	16120	36
386	20240524	134400	624240930	16110	16120	16120	16110	126
387	20240524	134300	622210570	16110	16110	16110	16110	0
388	20240524	134200	622210570	16110	16110	16110	16110	10
389	20240524	134100	622049470	16110	16110	16110	16110	38
390	20240524	134000	621437290	16110	16110	16110	16110	0
391	20240524	133900	621437290	16110	16120	16120	16110	33
392	20240524	133800	620905360	16120	16120	16120	16120	26
393	20240524	133700	620486240	16130	16120	16130	16120	20
394	20240524	133600	620163800	16130	16130	16130	16130	0
395	20240524	133500	620163800	16130	16130	16130	16130	0
396	20240524	133400	620163800	16130	16110	16130	16110	165
397	20240524	133300	617502880	16110	16120	16120	16110	96
398	20240524	133200	615956270	16110	16110	16110	16110	0
399	20240524	133100	615956270	16110	16110	16110	16110	0
400	20240524	133000	615956270	16110	16110	16110	16110	114
401	20240524	132900	614119730	16110	16120	16120	16110	52
402	20240524	132800	613281740	16110	16120	16120	16110	39
403	20240524	132700	612653360	16110	16110	16110	16110	0
404	20240524	132600	612653360	16110	16110	16110	16110	39
405	20240524	132500	612025070	16130	16130	16130	16130	0
406	20240524	132400	612025070	16130	16130	16130	16130	0
407	20240524	132300	612025070	16130	16130	16130	16130	14
408	20240524	132200	611799250	16130	16130	16130	16130	78
409	20240524	132100	610541110	16170	16170	16170	16170	13
410	20240524	132000	610330900	16170	16160	16170	16160	117
411	20240524	131900	608439790	16160	16160	16160	16160	0
412	20240524	131800	608439790	16160	16080	16160	16080	667
413	20240524	131700	597695300	16070	16070	16070	16070	1
414	20240524	131600	597679230	16070	16030	16070	16030	307
415	20240524	131500	592751910	16030	16030	16030	16030	1
416	20240524	131400	592735880	16070	16070	16070	16070	0
417	20240524	131300	592735880	16070	16080	16080	15990	1071
418	20240524	131200	575555990	16080	16080	16080	16080	0
419	20240524	131100	575555990	16080	16080	16080	16080	13
420	20240524	131000	575346950	16080	16080	16080	16080	0
421	20240524	130900	575346950	16080	16080	16080	16080	109
422	20240524	130800	573594230	16100	16100	16100	16100	0
423	20240524	130700	573594230	16100	16080	16100	16080	19
424	20240524	130600	573288410	16090	16090	16090	16090	6
425	20240524	130500	573191870	16090	16090	16090	16090	83
426	20240524	130400	571856400	16120	16090	16120	16090	76
427	20240524	130300	570631670	16090	16090	16090	16090	58
428	20240524	130200	569698450	16070	16070	16070	16070	0
429	20240524	130100	569698450	16070	16070	16070	16070	1
430	20240524	130000	569682380	16070	16090	16090	16070	87
431	20240524	125900	568283490	16090	16090	16090	16090	12
432	20240524	125800	568090410	16090	16130	16130	16090	208
433	20240524	125700	564743290	16130	16130	16130	16130	125
434	20240524	125600	562727040	16140	16140	16140	16100	81
435	20240524	125500	561422820	16170	16170	16170	16130	275
436	20240524	125400	556978550	16170	16140	16170	16090	641
437	20240524	125300	546661250	16140	16140	16140	16140	26
438	20240524	125200	546241610	16170	16160	16180	16160	752
439	20240524	125100	534080870	16120	16150	16150	16120	528
440	20240524	125000	525560740	16160	16180	16180	16160	266
441	20240524	124900	521259960	16180	16190	16300	16150	1090
442	20240524	124800	503582850	16110	16030	16140	16030	1811
443	20240524	124700	474424800	16030	16030	16040	16030	671
444	20240524	124600	463668650	16000	16000	16000	16000	0
445	20240524	124500	463668650	16000	15980	16000	15980	116
446	20240524	124400	461813370	16010	15970	16020	15970	154
447	20240524	124300	459348320	16000	15990	16000	15990	271
448	20240524	124200	455012330	15980	15910	15980	15910	1361
449	20240524	124100	433289320	15890	15890	15890	15890	5
450	20240524	124000	433209870	15890	15890	15890	15890	0
451	20240524	123900	433209870	15890	15890	15890	15890	10
452	20240524	123800	433050970	15890	15890	15890	15890	0
453	20240524	123700	433050970	15890	15890	15890	15890	0
454	20240524	123600	433050970	15890	15890	15890	15890	2
455	20240524	123500	433019190	15890	15890	15890	15890	1
456	20240524	123400	433003300	15900	15890	15900	15890	126
457	20240524	123300	431000100	15850	15850	15850	15850	0
458	20240524	123200	431000100	15850	15850	15850	15850	2
459	20240524	123100	430968400	15840	15840	15840	15840	2
460	20240524	123000	430936720	15860	15870	15900	15860	34
461	20240524	122900	430397350	15870	15860	15870	15860	14
462	20240524	122800	430175210	15860	15840	15860	15840	724
463	20240524	122700	418697100	15850	15850	15850	15850	22
464	20240524	122600	418348400	15850	15850	15850	15850	9
465	20240524	122500	418205750	15860	15860	15860	15860	0
466	20240524	122400	418205750	15860	15860	15860	15860	43
467	20240524	122300	417523770	15890	15890	15890	15890	1
468	20240524	122200	417507880	15900	15900	15900	15900	0
469	20240524	122100	417507880	15900	15900	15900	15900	0
470	20240524	122000	417507880	15900	15900	15900	15900	10
471	20240524	121900	417348880	15900	15900	15900	15900	0
472	20240524	121800	417348880	15900	15860	15900	15860	17
473	20240524	121700	417079190	15860	15830	15860	15830	42
474	20240524	121600	416413970	15830	15830	15830	15830	2
475	20240524	121500	416382310	15830	15830	15830	15830	10
476	20240524	121400	416224010	15800	15800	15800	15800	20
477	20240524	121300	415908010	15830	15830	15830	15830	1
478	20240524	121200	415892180	15800	15800	15800	15800	0
479	20240524	121100	415892180	15800	15800	15800	15800	0
480	20240524	121000	415892180	15800	15800	15800	15800	5
481	20240524	120900	415813180	15800	15790	15800	15790	13
482	20240524	120800	415607890	15800	15800	15800	15800	30
483	20240524	120700	415133890	15800	15800	15800	15800	11
484	20240524	120600	414960090	15800	15800	15800	15800	162
485	20240524	120500	412400490	15740	15830	15830	15740	105
486	20240524	120400	410743240	15820	15820	15820	15820	0
487	20240524	120300	410743240	15820	15820	15820	15820	200
488	20240524	120200	407579240	15820	15820	15820	15820	0
489	20240524	120100	407579240	15820	15830	15830	15820	60
490	20240524	120000	406629450	15850	15850	15850	15850	1
491	20240524	115900	406613600	15850	15850	15850	15850	18
492	20240524	115800	406328300	15890	15770	15890	15730	325
493	20240524	115700	401195960	15830	15830	15830	15830	1
494	20240524	115600	401180130	15840	15800	15840	15770	367
495	20240524	115500	395383360	15800	15800	15800	15800	81
496	20240524	115400	394103560	15800	15800	15800	15800	87
497	20240524	115300	392728960	15760	15810	15840	15760	21
498	20240524	115200	392397130	15810	15810	15810	15810	0
499	20240524	115100	392397130	15810	15810	15810	15810	0
500	20240524	115000	392397130	15810	15840	15840	15810	147
501	20240524	114900	390072590	15840	15840	15840	15840	0
502	20240524	114800	390072590	15840	15840	15840	15840	18
503	20240524	114700	389787470	15840	15840	15840	15840	0
504	20240524	114600	389787470	15840	15840	15840	15840	0
505	20240524	114500	389787470	15840	15850	15850	15840	6
506	20240524	114400	389692410	15850	15890	15890	15850	449
507	20240524	114300	382560800	15890	15850	15890	15820	54
508	20240524	114200	381704630	15840	15830	15850	15830	547
509	20240524	114100	373040330	15830	15830	15830	15830	1
510	20240524	114000	373024500	15800	15750	15800	15750	1352
511	20240524	113900	351694060	15770	15770	15770	15770	0
512	20240524	113800	351694060	15770	15770	15770	15770	0
513	20240524	113700	351694060	15770	15770	15770	15770	0
514	20240524	113600	351694060	15770	15770	15770	15770	0
515	20240524	113500	351694060	15770	15770	15770	15770	0
516	20240524	113400	351694060	15770	15770	15770	15770	0
517	20240524	113300	351694060	15770	15770	15770	15770	0
518	20240524	113200	351694060	15770	15770	15770	15770	0
519	20240524	113100	351694060	15770	15760	15770	15760	58
520	20240524	113000	350779960	15710	15720	15720	15710	13
521	20240524	112900	350575630	15720	15720	15720	15720	2
522	20240524	112800	350544190	15760	15760	15760	15760	0
523	20240524	112700	350544190	15760	15760	15760	15760	0
524	20240524	112600	350544190	15760	15740	15760	15740	1013
525	20240524	112500	334589450	15750	15750	15750	15750	0
526	20240524	112400	334589450	15750	15730	15750	15700	715
527	20240524	112300	323351800	15730	15730	15730	15730	128
528	20240524	112200	321338360	15730	15730	15730	15730	50
529	20240524	112100	320551860	15730	15730	15730	15730	0
530	20240524	112000	320551860	15730	15730	15730	15730	0
531	20240524	111900	320551860	15730	15730	15730	15730	30
532	20240524	111800	320079960	15720	15720	15720	15720	30
533	20240524	111700	319608360	15750	15700	15750	15700	194
534	20240524	111600	316559100	15720	15720	15720	15720	0
535	20240524	111500	316559100	15720	15720	15720	15720	23
536	20240524	111400	316197540	15720	15740	15740	15720	30
537	20240524	111300	315725640	15740	15740	15740	15740	0
538	20240524	111200	315725640	15740	15740	15740	15740	3
539	20240524	111100	315678420	15740	15680	15740	15670	231
540	20240524	111000	312056940	15680	15710	15710	15680	1212
541	20240524	110900	293039600	15710	15710	15710	15710	0
542	20240524	110800	293039600	15710	15710	15710	15710	96
543	20240524	110700	291531440	15770	15770	15770	15770	0
544	20240524	110600	291531440	15770	15770	15770	15770	4
545	20240524	110500	291468360	15780	15780	15780	15780	0
546	20240524	110400	291468360	15780	15780	15780	15780	1
547	20240524	110300	291452580	15780	15780	15780	15780	0
548	20240524	110200	291452580	15780	15780	15780	15780	0
549	20240524	110100	291452580	15780	15780	15780	15780	0
550	20240524	110000	291452580	15780	15700	15780	15700	3
551	20240524	105900	291405320	15780	15780	15780	15780	1
552	20240524	105800	291389540	15700	15740	15740	15700	1000
553	20240524	105700	275671870	15790	15790	15790	15790	100
554	20240524	105600	274092870	15790	15790	15790	15790	40
555	20240524	105500	273461270	15790	15790	15790	15790	0
556	20240524	105400	273461270	15790	15790	15790	15790	0
557	20240524	105300	273461270	15790	15780	15790	15780	20
558	20240524	105200	273145560	15780	15780	15780	15780	11
559	20240524	105100	272971980	15780	15780	15780	15780	0
560	20240524	105000	272971980	15780	15720	15780	15720	91
561	20240524	104900	271541400	15720	15720	15720	15720	107
562	20240524	104800	269859360	15790	15790	15790	15790	0
563	20240524	104700	269859360	15790	15710	15790	15710	21
564	20240524	104600	269529370	15790	15790	15790	15790	0
565	20240524	104500	269529370	15790	15790	15790	15790	2
566	20240524	104400	269497790	15790	15790	15790	15790	1
567	20240524	104300	269482000	15700	15820	15820	15700	1880
568	20240524	104200	239815720	15820	15820	15820	15820	120
569	20240524	104100	237917320	15830	15800	15830	15800	13
570	20240524	104000	237711560	15850	15690	15850	15690	49
571	20240524	103900	236937340	15700	15700	15700	15700	0
572	20240524	103800	236937340	15700	15700	15700	15700	200
573	20240524	103700	233797340	15700	15700	15700	15700	0
574	20240524	103600	233797340	15700	15700	15700	15700	0
575	20240524	103500	233797340	15700	15690	15710	15690	147
576	20240524	103400	231490240	15690	15690	15690	15690	24
577	20240524	103300	231113680	15690	15690	15690	15690	0
578	20240524	103200	231113680	15690	15690	15690	15690	1
579	20240524	103100	231097990	15690	15690	15690	15690	1
580	20240524	103000	231082300	15680	15700	15700	15680	337
581	20240524	102900	225795600	15700	15700	15700	15700	50
582	20240524	102800	225010600	15790	15790	15790	15790	51
583	20240524	102700	224205310	15790	15790	15790	15790	112
584	20240524	102600	222436830	15750	15790	15790	15750	28
585	20240524	102500	221995350	15790	15750	15790	15750	24
586	20240524	102400	221617270	15750	15750	15750	15750	0
587	20240524	102300	221617270	15750	15750	15750	15750	2
588	20240524	102200	221585770	15710	15690	15710	15690	83
589	20240524	102100	220283200	15680	15680	15680	15680	114
590	20240524	102000	218495680	15680	15620	15690	15610	432
591	20240524	101900	211751070	15620	15620	15620	15620	220
592	20240524	101800	208314670	15620	15620	15620	15620	2
593	20240524	101700	208283430	15620	15620	15620	15620	1
594	20240524	101600	208267810	15700	15700	15700	15700	0
595	20240524	101500	208267810	15700	15700	15700	15700	0
596	20240524	101400	208267810	15700	15700	15700	15700	1
597	20240524	101300	208252110	15700	15700	15700	15700	101
598	20240524	101200	206666410	15700	15700	15700	15700	0
599	20240524	101100	206666410	15700	15700	15700	15700	1
600	20240524	101000	206650710	15610	15630	15630	15610	300
601	20240524	100900	201965070	15630	15670	15670	15630	419
602	20240524	100800	195408340	15700	15700	15700	15660	332
603	20240524	100700	190204070	15720	15690	15720	15680	14
604	20240524	100600	189984500	15710	15710	15710	15710	70
605	20240524	100500	188884800	15710	15710	15710	15710	0
606	20240524	100400	188884800	15710	15710	15710	15710	1
607	20240524	100300	188869090	15720	15720	15720	15720	0
608	20240524	100200	188869090	15720	15720	15720	15720	31
609	20240524	100100	188381770	15720	15720	15720	15720	20
610	20240524	100000	188067370	15720	15720	15720	15720	1
611	20240524	095900	188051650	15720	15720	15720	15720	1
612	20240524	095800	188035930	15670	15720	15720	15670	57
613	20240524	095700	187141690	15670	15670	15670	15670	0
614	20240524	095600	187141690	15670	15650	15670	15640	205
615	20240524	095500	183930760	15670	15660	15670	15660	203
616	20240524	095400	180750860	15660	15660	15660	15660	17
617	20240524	095300	180484640	15660	15660	15660	15660	0
618	20240524	095200	180484640	15660	15710	15710	15620	253
619	20240524	095100	176517600	15730	15730	15730	15730	1
620	20240524	095000	176501870	15730	15730	15730	15730	0
621	20240524	094900	176501870	15730	15730	15730	15730	11
622	20240524	094800	176328840	15730	15730	15730	15730	9
623	20240524	094700	176187270	15740	15740	15740	15740	3
624	20240524	094600	176140050	15740	15740	15740	15740	250
625	20240524	094500	172205050	15690	15680	15690	15680	252
626	20240524	094400	168253680	15680	15680	15680	15680	0
627	20240524	094300	168253680	15680	15680	15680	15680	102
628	20240524	094200	166654320	15700	15710	15710	15700	128
629	20240524	094100	164644080	15750	15750	15750	15750	26
630	20240524	094000	164234580	15730	15650	15730	15650	170
631	20240524	093900	161570690	15650	15650	15650	15650	27
632	20240524	093800	161148140	15650	15650	15650	15650	2
633	20240524	093700	161116840	15600	15580	15600	15580	592
634	20240524	093600	151884940	15570	15590	15590	15570	155
635	20240524	093500	149470080	15590	15620	15620	15590	135
636	20240524	093400	147364460	15620	15620	15620	15620	76
637	20240524	093300	146177340	15620	15630	15630	15620	228
638	20240524	093200	142614700	15620	15620	15620	15620	26
639	20240524	093100	142208580	15620	15630	15630	15620	255
640	20240524	093000	138223480	15620	15630	15630	15620	74
641	20240524	092900	137067060	15640	15640	15640	15640	37
642	20240524	092800	136488380	15680	15680	15680	15680	0
643	20240524	092700	136488380	15680	15650	15680	15650	6
644	20240524	092600	136394390	15620	15620	15620	15620	9
645	20240524	092500	136253810	15660	15660	15660	15660	0
646	20240524	092400	136253810	15660	15600	15660	15600	228
647	20240524	092300	132685750	15600	15600	15600	15600	237
648	20240524	092200	128988550	15570	15570	15580	15570	137
649	20240524	092100	126855170	15550	15550	15550	15550	3
650	20240524	092000	126808520	15550	15550	15550	15540	58
651	20240524	091900	125906920	15550	15550	15550	15550	15
652	20240524	091800	125673670	15530	15540	15540	15530	15
653	20240524	091700	125440620	15580	15580	15580	15580	0
654	20240524	091600	125440620	15580	15580	15580	15580	83
655	20240524	091500	124147480	15580	15580	15580	15520	517
656	20240524	091400	116098680	15580	15580	15580	15580	141
657	20240524	091300	113901900	15580	15590	15590	15580	1040
658	20240524	091200	97697440	15600	15600	15600	15600	24
659	20240524	091100	97323040	15660	15660	15660	15660	7
660	20240524	091000	97213420	15580	15590	15590	15580	140
661	20240524	090900	95031120	15580	15510	15580	15510	31
662	20240524	090800	94548350	15510	15520	15520	15510	206
663	20240524	090700	91353190	15500	15590	15590	15500	2286
664	20240524	090600	55865000	15580	15680	15680	15580	139
665	20240524	090500	53697070	15680	15570	15680	15570	502
666	20240524	090400	45871460	15570	15590	15590	15570	51
667	20240524	090300	45076450	15600	15590	15600	15590	906
668	20240524	090200	30951890	15590	15600	15600	15510	790
669	20240524	090100	18655210	15600	15730	15730	15600	602
670	20240524	090000	9211920	15720	15720	15720	15720	586