KissMeData/032300/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	191200	1361526540	19170	19170	19170	19170	557
3	20240523	191100	1361526540	19170	19170	19170	19170	0
4	20240523	191000	1361526540	19170	19170	19170	19170	0
5	20240523	190900	1361526540	19170	19170	19170	19170	0
6	20240523	190800	1361526540	19170	19170	19170	19170	0
7	20240523	190700	1361526540	19170	19170	19170	19170	0
8	20240523	190600	1361526540	19170	19170	19170	19170	0
9	20240523	190500	1361526540	19170	19170	19170	19170	0
10	20240523	190400	1361526540	19170	19170	19170	19170	0
11	20240523	190300	1361526540	19170	19170	19170	19170	0
12	20240523	190200	1361526540	19170	19170	19170	19170	0
13	20240523	190100	1361526540	19170	19170	19170	19170	0
14	20240523	190000	1361526540	19170	19170	19170	19170	0
15	20240523	185900	1361526540	19170	19170	19170	19170	0
16	20240523	185800	1361526540	19170	19170	19170	19170	0
17	20240523	185700	1361526540	19170	19170	19170	19170	0
18	20240523	185600	1361526540	19170	19170	19170	19170	0
19	20240523	185500	1361526540	19170	19170	19170	19170	0
20	20240523	185400	1361526540	19170	19170	19170	19170	0
21	20240523	185300	1361526540	19170	19170	19170	19170	0
22	20240523	185200	1361526540	19170	19170	19170	19170	0
23	20240523	185100	1361526540	19170	19170	19170	19170	0
24	20240523	185000	1361526540	19170	19170	19170	19170	0
25	20240523	184900	1361526540	19170	19170	19170	19170	0
26	20240523	184800	1361526540	19170	19170	19170	19170	0
27	20240523	184700	1361526540	19170	19170	19170	19170	0
28	20240523	184600	1361526540	19170	19170	19170	19170	0
29	20240523	184500	1361526540	19170	19170	19170	19170	0
30	20240523	184400	1361526540	19170	19170	19170	19170	0
31	20240523	184300	1361526540	19170	19170	19170	19170	0
32	20240523	184200	1361526540	19170	19170	19170	19170	557
33	20240523	184100	1361526540	19170	19170	19170	19170	0
34	20240523	184000	1361526540	19170	19170	19170	19170	0
35	20240523	183900	1361526540	19170	19170	19170	19170	0
36	20240523	183800	1361526540	19170	19170	19170	19170	0
37	20240523	183700	1361526540	19170	19170	19170	19170	0
38	20240523	183600	1361526540	19170	19170	19170	19170	0
39	20240523	183500	1361526540	19170	19170	19170	19170	0
40	20240523	183400	1361526540	19170	19170	19170	19170	0
41	20240523	183300	1361526540	19170	19170	19170	19170	0
42	20240523	183200	1361526540	19170	19170	19170	19170	0
43	20240523	183100	1361526540	19170	19170	19170	19170	0
44	20240523	183000	1361526540	19170	19170	19170	19170	0
45	20240523	182900	1361526540	19170	19170	19170	19170	0
46	20240523	182800	1361526540	19170	19170	19170	19170	0
47	20240523	182700	1361526540	19170	19170	19170	19170	0
48	20240523	182600	1361526540	19170	19170	19170	19170	0
49	20240523	182500	1361526540	19170	19170	19170	19170	0
50	20240523	182400	1361526540	19170	19170	19170	19170	0
51	20240523	182300	1361526540	19170	19170	19170	19170	0
52	20240523	182200	1361526540	19170	19170	19170	19170	0
53	20240523	182100	1361526540	19170	19170	19170	19170	0
54	20240523	182000	1361526540	19170	19170	19170	19170	0
55	20240523	181900	1361526540	19170	19170	19170	19170	0
56	20240523	181800	1361526540	19170	19170	19170	19170	0
57	20240523	181700	1361526540	19170	19170	19170	19170	0
58	20240523	181600	1361526540	19170	19170	19170	19170	0
59	20240523	181500	1361526540	19170	19170	19170	19170	0
60	20240523	181400	1361526540	19170	19170	19170	19170	0
61	20240523	181300	1361526540	19170	19170	19170	19170	0
62	20240523	181200	1361526540	19170	19170	19170	19170	557
63	20240523	181100	1361526540	19170	19170	19170	19170	0
64	20240523	181000	1361526540	19170	19170	19170	19170	0
65	20240523	180900	1361526540	19170	19170	19170	19170	0
66	20240523	180800	1361526540	19170	19170	19170	19170	0
67	20240523	180700	1361526540	19170	19170	19170	19170	0
68	20240523	180600	1361526540	19170	19170	19170	19170	0
69	20240523	180500	1361526540	19170	19170	19170	19170	0
70	20240523	180400	1361526540	19170	19170	19170	19170	0
71	20240523	180300	1361526540	19170	19170	19170	19170	0
72	20240523	180200	1361526540	19170	19170	19170	19170	0
73	20240523	180100	1361526540	19170	19170	19170	19170	0
74	20240523	180000	1361526540	19170	19170	19170	19170	0
75	20240523	175900	1361526540	19170	19170	19170	19170	0
76	20240523	175800	1361526540	19170	19170	19170	19170	0
77	20240523	175700	1361526540	19170	19170	19170	19170	0
78	20240523	175600	1361526540	19170	19170	19170	19170	0
79	20240523	175500	1361526540	19170	19170	19170	19170	0
80	20240523	175400	1361526540	19170	19170	19170	19170	0
81	20240523	175300	1361526540	19170	19170	19170	19170	0
82	20240523	175200	1361526540	19170	19170	19170	19170	0
83	20240523	175100	1361526540	19170	19170	19170	19170	0
84	20240523	175000	1361526540	19170	19170	19170	19170	0
85	20240523	174900	1361526540	19170	19170	19170	19170	0
86	20240523	174800	1361526540	19170	19170	19170	19170	0
87	20240523	174700	1361526540	19170	19170	19170	19170	0
88	20240523	174600	1361526540	19170	19170	19170	19170	0
89	20240523	174500	1361526540	19170	19170	19170	19170	0
90	20240523	174400	1361526540	19170	19170	19170	19170	0
91	20240523	174300	1361526540	19170	19170	19170	19170	0
92	20240523	174200	1361526540	19170	19170	19170	19170	557
93	20240523	174100	1361526540	19170	19170	19170	19170	0
94	20240523	174000	1361526540	19170	19170	19170	19170	0
95	20240523	173900	1361526540	19170	19170	19170	19170	0
96	20240523	173800	1361526540	19170	19170	19170	19170	0
97	20240523	173700	1361526540	19170	19170	19170	19170	0
98	20240523	173600	1361526540	19170	19170	19170	19170	0
99	20240523	173500	1361526540	19170	19170	19170	19170	0
100	20240523	173400	1361526540	19170	19170	19170	19170	0
101	20240523	173300	1361526540	19170	19170	19170	19170	0
102	20240523	173200	1361526540	19170	19170	19170	19170	0
103	20240523	173100	1361526540	19170	19170	19170	19170	0
104	20240523	173000	1361526540	19170	19170	19170	19170	0
105	20240523	172900	1361526540	19170	19170	19170	19170	0
106	20240523	172800	1361526540	19170	19170	19170	19170	0
107	20240523	172700	1361526540	19170	19170	19170	19170	0
108	20240523	172600	1361526540	19170	19170	19170	19170	0
109	20240523	172500	1361526540	19170	19170	19170	19170	0
110	20240523	172400	1361526540	19170	19170	19170	19170	0
111	20240523	172300	1361526540	19170	19170	19170	19170	0
112	20240523	172200	1361526540	19170	19170	19170	19170	0
113	20240523	172100	1361526540	19170	19170	19170	19170	0
114	20240523	172000	1361526540	19170	19170	19170	19170	0
115	20240523	171900	1361526540	19170	19170	19170	19170	0
116	20240523	171800	1361526540	19170	19170	19170	19170	0
117	20240523	171700	1361526540	19170	19170	19170	19170	0
118	20240523	171600	1361526540	19170	19170	19170	19170	0
119	20240523	171500	1361526540	19170	19170	19170	19170	0
120	20240523	171400	1361526540	19170	19170	19170	19170	0
121	20240523	171300	1361526540	19170	19170	19170	19170	0
122	20240523	171200	1361526540	19170	19170	19170	19170	557
123	20240523	171100	1361526540	19170	19170	19170	19170	0
124	20240523	171000	1361526540	19170	19170	19170	19170	0
125	20240523	170900	1361526540	19170	19170	19170	19170	0
126	20240523	170800	1361526540	19170	19170	19170	19170	0
127	20240523	170700	1361526540	19170	19170	19170	19170	0
128	20240523	170600	1361526540	19170	19170	19170	19170	0
129	20240523	170500	1361526540	19170	19170	19170	19170	0
130	20240523	170400	1361526540	19170	19170	19170	19170	0
131	20240523	170300	1361526540	19170	19170	19170	19170	0
132	20240523	170200	1361526540	19170	19170	19170	19170	0
133	20240523	170100	1361526540	19170	19170	19170	19170	0
134	20240523	170000	1361526540	19170	19170	19170	19170	0
135	20240523	165900	1361526540	19170	19170	19170	19170	0
136	20240523	165800	1361526540	19170	19170	19170	19170	0
137	20240523	165700	1361526540	19170	19170	19170	19170	0
138	20240523	165600	1361526540	19170	19170	19170	19170	0
139	20240523	165500	1361526540	19170	19170	19170	19170	0
140	20240523	165400	1361526540	19170	19170	19170	19170	0
141	20240523	165300	1361526540	19170	19170	19170	19170	0
142	20240523	165200	1361526540	19170	19170	19170	19170	0
143	20240523	165100	1361526540	19170	19170	19170	19170	0
144	20240523	165000	1361526540	19170	19170	19170	19170	0
145	20240523	164900	1361526540	19170	19170	19170	19170	0
146	20240523	164800	1361526540	19170	19170	19170	19170	0
147	20240523	164700	1361526540	19170	19170	19170	19170	0
148	20240523	164600	1361526540	19170	19170	19170	19170	0
149	20240523	164500	1361526540	19170	19170	19170	19170	0
150	20240523	164400	1361526540	19170	19170	19170	19170	0
151	20240523	164300	1361526540	19170	19170	19170	19170	0
152	20240523	164200	1361526540	19170	19170	19170	19170	557
153	20240523	164100	1361526540	19170	19170	19170	19170	0
154	20240523	164000	1361526540	19170	19170	19170	19170	0
155	20240523	163900	1361526540	19170	19170	19170	19170	0
156	20240523	163800	1361526540	19170	19170	19170	19170	0
157	20240523	163700	1361526540	19170	19170	19170	19170	0
158	20240523	163600	1361526540	19170	19170	19170	19170	0
159	20240523	163500	1361526540	19170	19170	19170	19170	0
160	20240523	163400	1361526540	19170	19170	19170	19170	0
161	20240523	163300	1361526540	19170	19170	19170	19170	0
162	20240523	163200	1361526540	19170	19170	19170	19170	0
163	20240523	163100	1361526540	19170	19170	19170	19170	0
164	20240523	163000	1361526540	19170	19170	19170	19170	0
165	20240523	162900	1361526540	19170	19170	19170	19170	0
166	20240523	162800	1361526540	19170	19170	19170	19170	0
167	20240523	162700	1361526540	19170	19170	19170	19170	0
168	20240523	162600	1361526540	19170	19170	19170	19170	0
169	20240523	162500	1361526540	19170	19170	19170	19170	0
170	20240523	162400	1361526540	19170	19170	19170	19170	0
171	20240523	162300	1361526540	19170	19170	19170	19170	0
172	20240523	162200	1361526540	19170	19170	19170	19170	0
173	20240523	162100	1361526540	19170	19170	19170	19170	0
174	20240523	162000	1361526540	19170	19170	19170	19170	0
175	20240523	161900	1361526540	19170	19170	19170	19170	0
176	20240523	161800	1361526540	19170	19170	19170	19170	0
177	20240523	161700	1361526540	19170	19170	19170	19170	0
178	20240523	161600	1361526540	19170	19170	19170	19170	0
179	20240523	161500	1361526540	19170	19170	19170	19170	0
180	20240523	161400	1361526540	19170	19170	19170	19170	0
181	20240523	161300	1361526540	19170	19170	19170	19170	0
182	20240523	161200	1361526540	19170	19170	19170	19170	557
183	20240523	161100	1361526540	19170	19170	19170	19170	0
184	20240523	161000	1361526540	19170	19170	19170	19170	0
185	20240523	160900	1361526540	19170	19170	19170	19170	0
186	20240523	160800	1361526540	19170	19170	19170	19170	0
187	20240523	160700	1361526540	19170	19170	19170	19170	0
188	20240523	160600	1361526540	19170	19170	19170	19170	0
189	20240523	160500	1361526540	19170	19170	19170	19170	0
190	20240523	160400	1361526540	19170	19170	19170	19170	0
191	20240523	160300	1361526540	19170	19170	19170	19170	0
192	20240523	160200	1361526540	19170	19170	19170	19170	0
193	20240523	160100	1361526540	19170	19170	19170	19170	0
194	20240523	160000	1361526540	19170	19170	19170	19170	0
195	20240523	155900	1361526540	19170	19170	19170	19170	0
196	20240523	155800	1361526540	19170	19170	19170	19170	0
197	20240523	155700	1361526540	19170	19170	19170	19170	0
198	20240523	155600	1361526540	19170	19170	19170	19170	0
199	20240523	155500	1361526540	19170	19170	19170	19170	0
200	20240523	155400	1361526540	19170	19170	19170	19170	0
201	20240523	155300	1361526540	19170	19170	19170	19170	0
202	20240523	155200	1361526540	19170	19170	19170	19170	0
203	20240523	155100	1361526540	19170	19170	19170	19170	0
204	20240523	155000	1361526540	19170	19170	19170	19170	0
205	20240523	154900	1361526540	19170	19170	19170	19170	0
206	20240523	154800	1361526540	19170	19170	19170	19170	0
207	20240523	154700	1361526540	19170	19170	19170	19170	0
208	20240523	154600	1361526540	19170	19170	19170	19170	0
209	20240523	154500	1361526540	19170	19170	19170	19170	0
210	20240523	154400	1361526540	19170	19170	19170	19170	0
211	20240523	154300	1361526540	19170	19170	19170	19170	0
212	20240523	154200	1361526540	19170	19170	19170	19170	557
213	20240523	154100	1361526540	19170	19170	19170	19170	0
214	20240523	154000	1361526540	19170	19170	19170	19170	0
215	20240523	153900	1361526540	19170	19170	19170	19170	0
216	20240523	153800	1361526540	19170	19170	19170	19170	0
217	20240523	153700	1361526540	19170	19170	19170	19170	0
218	20240523	153600	1361526540	19170	19170	19170	19170	0
219	20240523	153500	1361526540	19170	19170	19170	19170	0
220	20240523	153400	1361526540	19170	19170	19170	19170	0
221	20240523	153300	1361526540	19170	19170	19170	19170	0
222	20240523	153200	1361526540	19170	19170	19170	19170	0
223	20240523	153100	1361526540	19170	19170	19170	19170	0
224	20240523	153000	1361526540	19170	19170	19170	19170	557
225	20240523	152900	1350848850	19170	19170	19170	19170	0
226	20240523	152800	1350848850	19170	19170	19170	19170	0
227	20240523	152700	1350848850	19170	19170	19170	19170	0
228	20240523	152600	1350848850	19170	19170	19170	19170	0
229	20240523	152500	1350848850	19170	19170	19170	19170	0
230	20240523	152400	1350848850	19170	19170	19170	19170	0
231	20240523	152300	1350848850	19170	19170	19170	19170	0
232	20240523	152200	1350848850	19170	19170	19170	19170	0
233	20240523	152100	1350848850	19170	19170	19170	19170	0
234	20240523	152000	1350848850	19170	19170	19170	19170	0
235	20240523	151900	1350848850	19170	19180	19180	19170	120
236	20240523	151800	1348548180	19220	19220	19220	19220	34
237	20240523	151700	1347894700	19220	19220	19220	19220	0
238	20240523	151600	1347894700	19220	19220	19220	19220	30
239	20240523	151500	1347318100	19220	19180	19220	19180	23
240	20240523	151400	1346876880	19220	19180	19220	19180	262
241	20240523	151300	1341844800	19180	19180	19180	19180	13
242	20240523	151200	1341595460	19230	19230	19230	19230	1
243	20240523	151100	1341576230	19170	19170	19170	19170	1
244	20240523	151000	1341557060	19170	19180	19180	19170	36
245	20240523	150900	1340866750	19180	19180	19180	19180	31
246	20240523	150800	1340272170	19180	19180	19180	19180	0
247	20240523	150700	1340272170	19180	19180	19180	19180	1
248	20240523	150600	1340252990	19180	19180	19190	19180	279
249	20240523	150500	1334900720	19190	19190	19190	19190	35
250	20240523	150400	1334229070	19190	19190	19190	19190	0
251	20240523	150300	1334229070	19190	19190	19190	19190	0
252	20240523	150200	1334229070	19190	19190	19190	19190	20
253	20240523	150100	1333845270	19230	19230	19230	19230	0
254	20240523	150000	1333845270	19230	19230	19230	19230	2
255	20240523	145900	1333806810	19240	19240	19240	19240	0
256	20240523	145800	1333806810	19240	19240	19240	19240	0
257	20240523	145700	1333806810	19240	19240	19240	19240	0
258	20240523	145600	1333806810	19240	19240	19240	19240	1
259	20240523	145500	1333787570	19240	19240	19240	19240	0
260	20240523	145400	1333787570	19240	19240	19240	19240	0
261	20240523	145300	1333787570	19240	19240	19240	19240	10
262	20240523	145200	1333595170	19240	19230	19240	19230	645
263	20240523	145100	1321188040	19220	19220	19220	19220	0
264	20240523	145000	1321188040	19220	19170	19220	19170	2373
265	20240523	144900	1275637420	19100	19100	19100	19100	7
266	20240523	144800	1275503720	19100	19100	19100	19100	191
267	20240523	144700	1271855620	19100	19100	19100	19100	0
268	20240523	144600	1271855620	19100	19100	19170	19100	24
269	20240523	144500	1271397150	19110	19110	19110	19110	36
270	20240523	144400	1270709190	19110	19110	19110	19110	44
271	20240523	144300	1269868350	19110	19110	19110	19110	50
272	20240523	144200	1268912850	19110	19110	19110	19110	78
273	20240523	144100	1267422270	19110	19110	19110	19110	195
274	20240523	144000	1263695820	19110	19110	19110	19110	0
275	20240523	143900	1263695820	19110	19110	19110	19110	0
276	20240523	143800	1263695820	19110	19110	19110	19110	5
277	20240523	143700	1263600270	19110	19110	19110	19110	26
278	20240523	143600	1263103410	19110	19110	19110	19110	0
279	20240523	143500	1263103410	19110	19110	19110	19110	0
280	20240523	143400	1263103410	19110	19110	19110	19110	0
281	20240523	143300	1263103410	19110	19100	19110	19100	101
282	20240523	143200	1261174300	19100	19100	19100	19100	120
283	20240523	143100	1258882300	19100	19100	19100	19100	0
284	20240523	143000	1258882300	19100	19100	19100	19100	0
285	20240523	142900	1258882300	19100	19100	19100	19100	0
286	20240523	142800	1258882300	19100	19100	19100	19100	0
287	20240523	142700	1258882300	19100	19100	19100	19100	19
288	20240523	142600	1258519400	19100	19100	19100	19100	0
289	20240523	142500	1258519400	19100	19100	19100	19100	0
290	20240523	142400	1258519400	19100	19100	19100	19100	0
291	20240523	142300	1258519400	19100	19100	19100	19100	849
292	20240523	142200	1242303500	19100	19110	19110	19100	301
293	20240523	142100	1236553810	19110	19110	19110	19110	0
294	20240523	142000	1236553810	19110	19170	19170	19110	139
295	20240523	141900	1233892180	19170	19170	19170	19170	16
296	20240523	141800	1233585460	19170	19170	19170	19170	0
297	20240523	141700	1233585460	19170	19170	19170	19170	0
298	20240523	141600	1233585460	19170	19170	19170	19170	105
299	20240523	141500	1231572610	19180	19180	19180	19180	10
300	20240523	141400	1231380810	19180	19180	19180	19180	4
301	20240523	141300	1231304090	19180	19180	19180	19180	5
302	20240523	141200	1231208190	19180	19180	19180	19180	5
303	20240523	141100	1231112290	19180	19180	19180	19180	4
304	20240523	141000	1231035570	19180	19190	19190	19180	95
305	20240523	140900	1229213450	19190	19190	19190	19190	109
306	20240523	140800	1227121740	19190	19190	19190	19190	3
307	20240523	140700	1227064170	19150	19150	19150	19150	0
308	20240523	140600	1227064170	19150	19150	19150	19150	1
309	20240523	140500	1227045020	19150	19190	19190	19150	7
310	20240523	140400	1226910770	19190	19190	19190	19190	4
311	20240523	140300	1226834010	19190	19190	19190	19190	15
312	20240523	140200	1226546160	19190	19190	19190	19190	5
313	20240523	140100	1226450210	19190	19190	19190	19190	4
314	20240523	140000	1226373450	19190	19190	19190	19190	0
315	20240523	135900	1226373450	19190	19200	19200	19190	78
316	20240523	135800	1224876080	19200	19200	19200	19200	1
317	20240523	135700	1224856880	19200	19200	19200	19200	0
318	20240523	135600	1224856880	19200	19200	19200	19200	0
319	20240523	135500	1224856880	19200	19110	19200	19110	167
320	20240523	135400	1221658670	19090	19090	19090	19090	0
321	20240523	135300	1221658670	19090	19100	19100	19090	100
322	20240523	135200	1219749270	19110	19110	19110	19110	0
323	20240523	135100	1219749270	19110	19110	19110	19110	0
324	20240523	135000	1219749270	19110	19110	19110	19110	1
325	20240523	134900	1219730160	19100	19100	19100	19100	0
326	20240523	134800	1219730160	19100	19100	19100	19100	3
327	20240523	134700	1219672860	19100	19100	19100	19100	0
328	20240523	134600	1219672860	19100	19100	19100	19100	0
329	20240523	134500	1219672860	19100	19100	19100	19100	60
330	20240523	134400	1218526860	19100	19100	19100	19100	0
331	20240523	134300	1218526860	19100	19110	19110	19100	482
332	20240523	134200	1209320540	19120	19120	19120	19120	2
333	20240523	134100	1209282300	19120	19120	19120	19120	42
334	20240523	134000	1208479260	19120	19120	19120	19120	10
335	20240523	133900	1208288060	19170	19170	19170	19170	0
336	20240523	133800	1208288060	19170	19170	19170	19170	0
337	20240523	133700	1208288060	19170	19170	19170	19170	0
338	20240523	133600	1208288060	19170	19170	19170	19170	0
339	20240523	133500	1208288060	19170	19170	19170	19170	0
340	20240523	133400	1208288060	19170	19170	19170	19170	1
341	20240523	133300	1208268890	19110	19110	19110	19110	0
342	20240523	133200	1208268890	19110	19110	19110	19110	40
343	20240523	133100	1207504490	19170	19170	19170	19170	0
344	20240523	133000	1207504490	19170	19160	19170	19160	261
345	20240523	132900	1202501830	19170	19170	19170	19170	0
346	20240523	132800	1202501830	19170	19170	19170	19170	0
347	20240523	132700	1202501830	19170	19170	19170	19170	0
348	20240523	132600	1202501830	19170	19170	19170	19170	5
349	20240523	132500	1202405980	19170	19170	19170	19170	0
350	20240523	132400	1202405980	19170	19170	19170	19170	5
351	20240523	132300	1202310130	19170	19170	19170	19170	41
352	20240523	132200	1201524160	19170	19170	19170	19170	0
353	20240523	132100	1201524160	19170	19170	19170	19170	1
354	20240523	132000	1201504990	19100	19100	19100	19100	10
355	20240523	131900	1201313990	19180	19180	19180	19180	0
356	20240523	131800	1201313990	19180	19180	19180	19180	0
357	20240523	131700	1201313990	19180	19180	19180	19180	1
358	20240523	131600	1201294810	19100	19100	19100	19100	0
359	20240523	131500	1201294810	19100	19110	19110	19100	200
360	20240523	131400	1197474600	19180	19180	19180	19180	2
361	20240523	131300	1197436240	19190	19190	19190	19190	0
362	20240523	131200	1197436240	19190	19190	19190	19190	0
363	20240523	131100	1197436240	19190	19190	19190	19190	1
364	20240523	131000	1197417050	19110	19110	19110	19110	0
365	20240523	130900	1197417050	19110	19110	19110	19110	0
366	20240523	130800	1197417050	19110	19110	19110	19110	0
367	20240523	130700	1197417050	19110	19120	19120	19110	3
368	20240523	130600	1197359710	19120	19120	19120	19120	0
369	20240523	130500	1197359710	19120	19120	19120	19120	16
370	20240523	130400	1197053790	19120	19120	19120	19120	0
371	20240523	130300	1197053790	19120	19120	19120	19120	2
372	20240523	130200	1197015550	19150	19150	19150	19150	19
373	20240523	130100	1196651700	19190	19190	19190	19190	18
374	20240523	130000	1196306280	19190	19190	19190	19190	0
375	20240523	125900	1196306280	19190	19190	19190	19190	0
376	20240523	125800	1196306280	19190	19190	19190	19190	8
377	20240523	125700	1196152760	19190	19190	19190	19190	0
378	20240523	125600	1196152760	19190	19190	19190	19190	0
379	20240523	125500	1196152760	19190	19190	19190	19190	0
380	20240523	125400	1196152760	19190	19120	19190	19110	21
381	20240523	125300	1195751310	19200	19200	19200	19200	18
382	20240523	125200	1195405710	19200	19200	19200	19200	0
383	20240523	125100	1195405710	19200	19200	19200	19200	10
384	20240523	125000	1195213710	19200	19200	19200	19200	26
385	20240523	124900	1194714510	19190	19190	19190	19190	102
386	20240523	124800	1192757130	19110	19170	19170	19100	760
387	20240523	124700	1178203300	19200	19200	19200	19200	0
388	20240523	124600	1178203300	19200	19200	19200	19200	146
389	20240523	124500	1175400100	19230	19230	19230	19230	0
390	20240523	124400	1175400100	19230	19230	19230	19230	0
391	20240523	124300	1175400100	19230	19230	19230	19230	0
392	20240523	124200	1175400100	19230	19230	19230	19230	0
393	20240523	124100	1175400100	19230	19230	19230	19230	0
394	20240523	124000	1175400100	19230	19230	19230	19230	0
395	20240523	123900	1175400100	19230	19230	19230	19230	0
396	20240523	123800	1175400100	19230	19230	19230	19230	0
397	20240523	123700	1175400100	19230	19230	19230	19230	0
398	20240523	123600	1175400100	19230	19230	19230	19230	4
399	20240523	123500	1175323180	19230	19230	19230	19230	28
400	20240523	123400	1174784740	19230	19230	19230	19230	77
401	20240523	123300	1173304030	19240	19240	19240	19240	0
402	20240523	123200	1173304030	19240	19240	19240	19240	0
403	20240523	123100	1173304030	19240	19240	19240	19240	0
404	20240523	123000	1173304030	19240	19240	19240	19240	0
405	20240523	122900	1173304030	19240	19240	19240	19240	0
406	20240523	122800	1173304030	19240	19240	19240	19240	1
407	20240523	122700	1173284790	19240	19240	19240	19240	0
408	20240523	122600	1173284790	19240	19240	19240	19240	0
409	20240523	122500	1173284790	19240	19200	19240	19190	1303
410	20240523	122400	1148255920	19200	19200	19200	19200	11
411	20240523	122300	1148044720	19200	19200	19200	19200	12
412	20240523	122200	1147814320	19200	19200	19200	19200	0
413	20240523	122100	1147814320	19200	19200	19200	19200	0
414	20240523	122000	1147814320	19200	19200	19200	19200	0
415	20240523	121900	1147814320	19200	19200	19200	19200	20
416	20240523	121800	1147430320	19200	19190	19200	19190	20
417	20240523	121700	1147046500	19200	19200	19200	19200	0
418	20240523	121600	1147046500	19200	19200	19200	19200	0
419	20240523	121500	1147046500	19200	19200	19200	19200	34
420	20240523	121400	1146393700	19200	19200	19200	19200	0
421	20240523	121300	1146393700	19200	19200	19200	19200	0
422	20240523	121200	1146393700	19200	19200	19200	19200	17
423	20240523	121100	1146067300	19200	19200	19200	19200	0
424	20240523	121000	1146067300	19200	19130	19200	19100	303
425	20240523	120900	1140276420	19200	19190	19200	19130	614
426	20240523	120800	1128525060	19180	19190	19190	19180	19
427	20240523	120700	1128160600	19190	19200	19200	19190	706
428	20240523	120600	1114605470	19200	19210	19220	19200	3
429	20240523	120500	1114547840	19230	19230	19230	19230	4
430	20240523	120400	1114470920	19230	19230	19230	19230	1
431	20240523	120300	1114451690	19240	19240	19240	19240	4
432	20240523	120200	1114374730	19240	19240	19240	19240	3
433	20240523	120100	1114317010	19240	19240	19240	19240	1
434	20240523	120000	1114297770	19200	19200	19200	19200	89
435	20240523	115900	1112588970	19200	19200	19200	19200	60
436	20240523	115800	1111436970	19200	19200	19200	19200	100
437	20240523	115700	1109516970	19200	19190	19200	19190	11
438	20240523	115600	1109305780	19190	19190	19190	19190	29
439	20240523	115500	1108749270	19190	19180	19190	19180	22
440	20240523	115400	1108327300	19270	19270	19270	19270	0
441	20240523	115300	1108327300	19270	19270	19270	19270	0
442	20240523	115200	1108327300	19270	19270	19270	19270	0
443	20240523	115100	1108327300	19270	19270	19270	19270	0
444	20240523	115000	1108327300	19270	19270	19270	19270	100
445	20240523	114900	1106400300	19270	19190	19270	19190	583
446	20240523	114800	1095167730	19270	19270	19270	19270	10
447	20240523	114700	1094975030	19270	19270	19270	19270	0
448	20240523	114600	1094975030	19270	19270	19270	19270	0
449	20240523	114500	1094975030	19270	19270	19270	19270	6
450	20240523	114400	1094859410	19270	19270	19270	19270	1
451	20240523	114300	1094840140	19270	19170	19270	19170	2
452	20240523	114200	1094801700	19270	19270	19270	19270	0
453	20240523	114100	1094801700	19270	19270	19270	19270	0
454	20240523	114000	1094801700	19270	19270	19270	19270	0
455	20240523	113900	1094801700	19270	19270	19270	19270	2
456	20240523	113800	1094763160	19270	19270	19270	19270	1
457	20240523	113700	1094743890	19280	19280	19280	19280	0
458	20240523	113600	1094743890	19280	19270	19280	19270	94
459	20240523	113500	1092932050	19100	19230	19230	19050	1554
460	20240523	113400	1063158930	19290	19290	19290	19290	0
461	20240523	113300	1063158930	19290	19290	19290	19290	17
462	20240523	113200	1062831000	19290	19290	19290	19290	0
463	20240523	113100	1062831000	19290	19260	19290	19220	688
464	20240523	113000	1049590210	19330	19330	19330	19330	0
465	20240523	112900	1049590210	19330	19330	19330	19330	1
466	20240523	112800	1049570880	19350	19350	19350	19350	0
467	20240523	112700	1049570880	19350	19240	19350	19240	2
468	20240523	112600	1049532290	19240	19360	19360	19240	1127
469	20240523	112500	1027797130	19360	19360	19360	19360	33
470	20240523	112400	1027158250	19370	19370	19370	19370	27
471	20240523	112300	1026635260	19370	19370	19370	19370	1
472	20240523	112200	1026615890	19290	19290	19290	19290	0
473	20240523	112100	1026615890	19290	19300	19310	19260	819
474	20240523	112000	1010817730	19290	19370	19380	19290	582
475	20240523	111900	999548060	19380	19290	19380	19290	60
476	20240523	111800	998389760	19380	19380	19380	19280	44
477	20240523	111700	997539040	19380	19380	19380	19380	0
478	20240523	111600	997539040	19380	19380	19380	19380	57
479	20240523	111500	996434380	19260	19260	19260	19260	1
480	20240523	111400	996415120	19390	19390	19390	19390	0
481	20240523	111300	996415120	19390	19340	19390	19340	218
482	20240523	111200	992190600	19220	19270	19380	19220	306
483	20240523	111100	986303950	19270	19280	19280	19270	132
484	20240523	111000	983760020	19290	19300	19300	19290	308
485	20240523	110900	977815710	19300	19340	19400	19300	912
486	20240523	110800	960188080	19340	19400	19400	19340	86
487	20240523	110700	958523840	19400	19400	19400	19400	24
488	20240523	110600	958058240	19400	19400	19400	19400	5
489	20240523	110500	957961240	19400	19400	19420	19400	988
490	20240523	110400	938785040	19400	19380	19400	19380	1104
491	20240523	110300	917376020	19330	19330	19330	19320	160
492	20240523	110200	914283310	19320	19320	19380	19310	62
493	20240523	110100	913083200	19350	19390	19390	19350	67
494	20240523	110000	911786200	19390	19350	19390	19300	2130
495	20240523	105900	870541400	19390	19380	19390	19330	147
496	20240523	105800	867696420	19390	19410	19410	19320	780
497	20240523	105700	852595390	19400	19400	19400	19400	1488
498	20240523	105600	823728190	19390	19380	19400	19380	484
499	20240523	105500	814342820	19390	19370	19390	19340	57
500	20240523	105400	813238460	19390	19390	19390	19390	0
501	20240523	105300	813238460	19390	19320	19390	19320	185
502	20240523	105200	809664190	19320	19420	19420	19320	488
503	20240523	105100	800223050	19340	19360	19420	19340	1380
504	20240523	105000	773483880	19360	19320	19360	19320	261
505	20240523	104900	768432650	19320	19260	19320	19260	1169
506	20240523	104800	745884590	19260	19250	19260	19250	12
507	20240523	104700	745653490	19260	19250	19260	19250	123
508	20240523	104600	743284770	19250	19250	19250	19250	0
509	20240523	104500	743284770	19250	19230	19250	19230	81
510	20240523	104400	741726910	19240	19250	19250	19200	1060
511	20240523	104300	721322150	19260	19250	19260	19250	26
512	20240523	104200	720821430	19260	19140	19260	19140	4171
513	20240523	104100	640969210	19140	19140	19140	19130	565
514	20240523	104000	630155850	19140	19140	19140	19140	0
515	20240523	103900	630155850	19140	19100	19140	19050	1319
516	20240523	103800	604956780	19100	19050	19100	19050	422
517	20240523	103700	596916880	19100	19100	19100	19100	133
518	20240523	103600	594376580	19100	19090	19100	19090	15
519	20240523	103500	594090090	19110	19130	19130	19050	275
520	20240523	103400	588839180	19130	19130	19130	19130	365
521	20240523	103300	581856730	19130	19130	19140	19130	381
522	20240523	103200	574568190	19130	19120	19140	19120	296
523	20240523	103100	568903430	19030	19100	19280	19030	1415
524	20240523	103000	541777130	19110	18980	19110	18980	1450
525	20240523	102900	514215300	18970	18970	18970	18970	20
526	20240523	102800	513835900	18980	18890	18980	18890	157
527	20240523	102700	510861580	18840	18840	18840	18840	0
528	20240523	102600	510861580	18840	18850	18970	18840	271
529	20240523	102500	505755570	18980	18900	18980	18900	1617
530	20240523	102400	475153410	18900	18830	18900	18820	734
531	20240523	102300	461337590	18830	18830	18830	18830	2
532	20240523	102200	461299930	18830	18830	18830	18830	10
533	20240523	102100	461111630	18920	18850	18920	18820	147
534	20240523	102000	458337330	18840	18830	18840	18830	58
535	20240523	101900	457245180	18830	18830	18830	18830	0
536	20240523	101800	457245180	18830	18880	18880	18830	2081
537	20240523	101700	418031440	18850	18920	18980	18830	2564
538	20240523	101600	369567060	18830	18820	18920	18810	239
539	20240523	101500	365063760	18800	18940	18990	18790	718
540	20240523	101400	351506310	18920	18850	18950	18850	1672
541	20240523	101300	319868000	18770	18830	18890	18760	843
542	20240523	101200	304038690	18760	18770	18780	18760	681
543	20240523	101100	291257490	18900	18900	18910	18760	383
544	20240523	101000	284020930	18900	18760	18910	18760	291
545	20240523	100900	278561480	18920	18930	18930	18760	13
546	20240523	100800	278315570	18930	18930	18930	18900	606
547	20240523	100700	266844590	18710	18880	18940	18710	362
548	20240523	100600	259996340	18850	18750	18850	18750	452
549	20240523	100500	251496210	18610	18590	18610	18590	1121
550	20240523	100400	230646050	18590	18600	18600	18590	21
551	20240523	100300	230255580	18600	18600	18600	18600	0
552	20240523	100200	230255580	18600	18600	18600	18600	105
553	20240523	100100	228302580	18690	18690	18690	18690	20
554	20240523	100000	227928780	18700	18700	18700	18700	0
555	20240523	095900	227928780	18700	18700	18700	18690	225
556	20240523	095800	223722240	18700	18590	18700	18590	405
557	20240523	095700	216154160	18580	18570	18580	18570	32
558	20240523	095600	215559670	18540	18540	18540	18540	54
559	20240523	095500	214558510	18540	18540	18540	18540	88
560	20240523	095400	212926990	18550	18560	18560	18550	33
561	20240523	095300	212314830	18570	18570	18570	18570	1
562	20240523	095200	212296260	18570	18570	18570	18570	55
563	20240523	095100	211274910	18570	18570	18570	18570	0
564	20240523	095000	211274910	18570	18570	18570	18570	7
565	20240523	094900	211144920	18570	18550	18570	18550	21
566	20240523	094800	210755350	18550	18550	18550	18550	0
567	20240523	094700	210755350	18550	18540	18550	18540	175
568	20240523	094600	207510590	18530	18530	18530	18480	3100
569	20240523	094500	150165550	18550	18550	18550	18550	0
570	20240523	094400	150165550	18550	18530	18550	18530	60
571	20240523	094300	149053450	18530	18560	18560	18510	410
572	20240523	094200	141461390	18560	18580	18580	18560	49
573	20240523	094100	140551710	18600	18640	18640	18600	341
574	20240523	094000	134207790	18650	18650	18650	18650	0
575	20240523	093900	134207790	18650	18650	18650	18650	0
576	20240523	093800	134207790	18650	18650	18650	18650	0
577	20240523	093700	134207790	18650	18650	18650	18650	39
578	20240523	093600	133480440	18690	18680	18690	18680	2
579	20240523	093500	133443070	18700	18700	18700	18700	0
580	20240523	093400	133443070	18700	18700	18700	18700	100
581	20240523	093300	131573070	18700	18700	18700	18700	0
582	20240523	093200	131573070	18700	18650	18740	18650	119
583	20240523	093100	129343570	18720	18720	18720	18720	0
584	20240523	093000	129343570	18720	18760	18760	18720	45
585	20240523	092900	128499730	18700	18640	18700	18640	386
586	20240523	092800	121284660	18630	18630	18630	18630	122
587	20240523	092700	119011800	18630	18600	18630	18560	416
588	20240523	092600	111282270	18600	18600	18600	18600	1
589	20240523	092500	111263670	18600	18600	18600	18600	1
590	20240523	092400	111245070	18630	18630	18630	18630	1
591	20240523	092300	111226440	18600	18600	18600	18600	2
592	20240523	092200	111189240	18600	18600	18600	18600	0
593	20240523	092100	111189240	18600	18600	18600	18600	3
594	20240523	092000	111133440	18590	18550	18630	18550	850
595	20240523	091900	95339880	18530	18530	18530	18530	0
596	20240523	091800	95339880	18530	18530	18530	18530	123
597	20240523	091700	93060690	18520	18520	18530	18520	63
598	20240523	091600	91893810	18530	18530	18530	18530	102
599	20240523	091500	90003750	18530	18530	18530	18530	0
600	20240523	091400	90003750	18530	18570	18570	18530	203
601	20240523	091300	86238960	18570	18570	18570	18570	77
602	20240523	091200	84809070	18510	18510	18510	18510	10
603	20240523	091100	84623970	18510	18540	18540	18510	30
604	20240523	091000	84068610	18570	18570	18570	18570	0
605	20240523	090900	84068610	18570	18570	18570	18570	1
606	20240523	090800	84050040	18570	18530	18570	18530	98
607	20240523	090700	82233540	18530	18530	18530	18530	129
608	20240523	090600	79843170	18540	18580	18580	18540	3
609	20240523	090500	79787500	18600	18600	18600	18600	0
610	20240523	090400	79787500	18600	18500	18600	18500	852
611	20240523	090300	63990560	18500	18500	18500	18500	1
612	20240523	090200	63972060	18500	18490	18500	18490	132
613	20240523	090100	61530560	18500	18500	18500	18500	104
614	20240523	090000	59606560	18600	18380	18600	18380	3243