KissMeData/052400/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	193100	416567790	17300	17300	17300	17300	681
3	20240523	193000	416567790	17300	17300	17300	17300	0
4	20240523	192900	416567790	17300	17300	17300	17300	0
5	20240523	192800	416567790	17300	17300	17300	17300	0
6	20240523	192700	416567790	17300	17300	17300	17300	0
7	20240523	192600	416567790	17300	17300	17300	17300	0
8	20240523	192500	416567790	17300	17300	17300	17300	0
9	20240523	192400	416567790	17300	17300	17300	17300	0
10	20240523	192300	416567790	17300	17300	17300	17300	0
11	20240523	192200	416567790	17300	17300	17300	17300	0
12	20240523	192100	416567790	17300	17300	17300	17300	0
13	20240523	192000	416567790	17300	17300	17300	17300	0
14	20240523	191900	416567790	17300	17300	17300	17300	0
15	20240523	191800	416567790	17300	17300	17300	17300	0
16	20240523	191700	416567790	17300	17300	17300	17300	0
17	20240523	191600	416567790	17300	17300	17300	17300	0
18	20240523	191500	416567790	17300	17300	17300	17300	0
19	20240523	191400	416567790	17300	17300	17300	17300	0
20	20240523	191300	416567790	17300	17300	17300	17300	0
21	20240523	191200	416567790	17300	17300	17300	17300	0
22	20240523	191100	416567790	17300	17300	17300	17300	0
23	20240523	191000	416567790	17300	17300	17300	17300	0
24	20240523	190900	416567790	17300	17300	17300	17300	0
25	20240523	190800	416567790	17300	17300	17300	17300	0
26	20240523	190700	416567790	17300	17300	17300	17300	0
27	20240523	190600	416567790	17300	17300	17300	17300	0
28	20240523	190500	416567790	17300	17300	17300	17300	0
29	20240523	190400	416567790	17300	17300	17300	17300	0
30	20240523	190300	416567790	17300	17300	17300	17300	0
31	20240523	190200	416567790	17300	17300	17300	17300	0
32	20240523	190100	416567790	17300	17300	17300	17300	681
33	20240523	190000	416567790	17300	17300	17300	17300	0
34	20240523	185900	416567790	17300	17300	17300	17300	0
35	20240523	185800	416567790	17300	17300	17300	17300	0
36	20240523	185700	416567790	17300	17300	17300	17300	0
37	20240523	185600	416567790	17300	17300	17300	17300	0
38	20240523	185500	416567790	17300	17300	17300	17300	0
39	20240523	185400	416567790	17300	17300	17300	17300	0
40	20240523	185300	416567790	17300	17300	17300	17300	0
41	20240523	185200	416567790	17300	17300	17300	17300	0
42	20240523	185100	416567790	17300	17300	17300	17300	0
43	20240523	185000	416567790	17300	17300	17300	17300	0
44	20240523	184900	416567790	17300	17300	17300	17300	0
45	20240523	184800	416567790	17300	17300	17300	17300	0
46	20240523	184700	416567790	17300	17300	17300	17300	0
47	20240523	184600	416567790	17300	17300	17300	17300	0
48	20240523	184500	416567790	17300	17300	17300	17300	0
49	20240523	184400	416567790	17300	17300	17300	17300	0
50	20240523	184300	416567790	17300	17300	17300	17300	0
51	20240523	184200	416567790	17300	17300	17300	17300	0
52	20240523	184100	416567790	17300	17300	17300	17300	0
53	20240523	184000	416567790	17300	17300	17300	17300	0
54	20240523	183900	416567790	17300	17300	17300	17300	0
55	20240523	183800	416567790	17300	17300	17300	17300	0
56	20240523	183700	416567790	17300	17300	17300	17300	0
57	20240523	183600	416567790	17300	17300	17300	17300	0
58	20240523	183500	416567790	17300	17300	17300	17300	0
59	20240523	183400	416567790	17300	17300	17300	17300	0
60	20240523	183300	416567790	17300	17300	17300	17300	0
61	20240523	183200	416567790	17300	17300	17300	17300	0
62	20240523	183100	416567790	17300	17300	17300	17300	681
63	20240523	183000	416567790	17300	17300	17300	17300	0
64	20240523	182900	416567790	17300	17300	17300	17300	0
65	20240523	182800	416567790	17300	17300	17300	17300	0
66	20240523	182700	416567790	17300	17300	17300	17300	0
67	20240523	182600	416567790	17300	17300	17300	17300	0
68	20240523	182500	416567790	17300	17300	17300	17300	0
69	20240523	182400	416567790	17300	17300	17300	17300	0
70	20240523	182300	416567790	17300	17300	17300	17300	0
71	20240523	182200	416567790	17300	17300	17300	17300	0
72	20240523	182100	416567790	17300	17300	17300	17300	0
73	20240523	182000	416567790	17300	17300	17300	17300	0
74	20240523	181900	416567790	17300	17300	17300	17300	0
75	20240523	181800	416567790	17300	17300	17300	17300	0
76	20240523	181700	416567790	17300	17300	17300	17300	0
77	20240523	181600	416567790	17300	17300	17300	17300	0
78	20240523	181500	416567790	17300	17300	17300	17300	0
79	20240523	181400	416567790	17300	17300	17300	17300	0
80	20240523	181300	416567790	17300	17300	17300	17300	0
81	20240523	181200	416567790	17300	17300	17300	17300	0
82	20240523	181100	416567790	17300	17300	17300	17300	0
83	20240523	181000	416567790	17300	17300	17300	17300	0
84	20240523	180900	416567790	17300	17300	17300	17300	0
85	20240523	180800	416567790	17300	17300	17300	17300	0
86	20240523	180700	416567790	17300	17300	17300	17300	0
87	20240523	180600	416567790	17300	17300	17300	17300	0
88	20240523	180500	416567790	17300	17300	17300	17300	0
89	20240523	180400	416567790	17300	17300	17300	17300	0
90	20240523	180300	416567790	17300	17300	17300	17300	0
91	20240523	180200	416567790	17300	17300	17300	17300	0
92	20240523	180100	416567790	17300	17300	17300	17300	681
93	20240523	180000	416567790	17300	17300	17300	17300	0
94	20240523	175900	416567790	17300	17300	17300	17300	0
95	20240523	175800	416567790	17300	17300	17300	17300	0
96	20240523	175700	416567790	17300	17300	17300	17300	0
97	20240523	175600	416567790	17300	17300	17300	17300	0
98	20240523	175500	416567790	17300	17300	17300	17300	0
99	20240523	175400	416567790	17300	17300	17300	17300	0
100	20240523	175300	416567790	17300	17300	17300	17300	0
101	20240523	175200	416567790	17300	17300	17300	17300	0
102	20240523	175100	416567790	17300	17300	17300	17300	0
103	20240523	175000	416567790	17300	17300	17300	17300	0
104	20240523	174900	416567790	17300	17300	17300	17300	0
105	20240523	174800	416567790	17300	17300	17300	17300	0
106	20240523	174700	416567790	17300	17300	17300	17300	0
107	20240523	174600	416567790	17300	17300	17300	17300	0
108	20240523	174500	416567790	17300	17300	17300	17300	0
109	20240523	174400	416567790	17300	17300	17300	17300	0
110	20240523	174300	416567790	17300	17300	17300	17300	0
111	20240523	174200	416567790	17300	17300	17300	17300	0
112	20240523	174100	416567790	17300	17300	17300	17300	0
113	20240523	174000	416567790	17300	17300	17300	17300	0
114	20240523	173900	416567790	17300	17300	17300	17300	0
115	20240523	173800	416567790	17300	17300	17300	17300	0
116	20240523	173700	416567790	17300	17300	17300	17300	0
117	20240523	173600	416567790	17300	17300	17300	17300	0
118	20240523	173500	416567790	17300	17300	17300	17300	0
119	20240523	173400	416567790	17300	17300	17300	17300	0
120	20240523	173300	416567790	17300	17300	17300	17300	0
121	20240523	173200	416567790	17300	17300	17300	17300	0
122	20240523	173100	416567790	17300	17300	17300	17300	681
123	20240523	173000	416567790	17300	17300	17300	17300	0
124	20240523	172900	416567790	17300	17300	17300	17300	0
125	20240523	172800	416567790	17300	17300	17300	17300	0
126	20240523	172700	416567790	17300	17300	17300	17300	0
127	20240523	172600	416567790	17300	17300	17300	17300	0
128	20240523	172500	416567790	17300	17300	17300	17300	0
129	20240523	172400	416567790	17300	17300	17300	17300	0
130	20240523	172300	416567790	17300	17300	17300	17300	0
131	20240523	172200	416567790	17300	17300	17300	17300	0
132	20240523	172100	416567790	17300	17300	17300	17300	0
133	20240523	172000	416567790	17300	17300	17300	17300	0
134	20240523	171900	416567790	17300	17300	17300	17300	0
135	20240523	171800	416567790	17300	17300	17300	17300	0
136	20240523	171700	416567790	17300	17300	17300	17300	0
137	20240523	171600	416567790	17300	17300	17300	17300	0
138	20240523	171500	416567790	17300	17300	17300	17300	0
139	20240523	171400	416567790	17300	17300	17300	17300	0
140	20240523	171300	416567790	17300	17300	17300	17300	0
141	20240523	171200	416567790	17300	17300	17300	17300	0
142	20240523	171100	416567790	17300	17300	17300	17300	0
143	20240523	171000	416567790	17300	17300	17300	17300	0
144	20240523	170900	416567790	17300	17300	17300	17300	0
145	20240523	170800	416567790	17300	17300	17300	17300	0
146	20240523	170700	416567790	17300	17300	17300	17300	0
147	20240523	170600	416567790	17300	17300	17300	17300	0
148	20240523	170500	416567790	17300	17300	17300	17300	0
149	20240523	170400	416567790	17300	17300	17300	17300	0
150	20240523	170300	416567790	17300	17300	17300	17300	0
151	20240523	170200	416567790	17300	17300	17300	17300	0
152	20240523	170100	416567790	17300	17300	17300	17300	681
153	20240523	170000	416567790	17300	17300	17300	17300	0
154	20240523	165900	416567790	17300	17300	17300	17300	0
155	20240523	165800	416567790	17300	17300	17300	17300	0
156	20240523	165700	416567790	17300	17300	17300	17300	0
157	20240523	165600	416567790	17300	17300	17300	17300	0
158	20240523	165500	416567790	17300	17300	17300	17300	0
159	20240523	165400	416567790	17300	17300	17300	17300	0
160	20240523	165300	416567790	17300	17300	17300	17300	0
161	20240523	165200	416567790	17300	17300	17300	17300	0
162	20240523	165100	416567790	17300	17300	17300	17300	0
163	20240523	165000	416567790	17300	17300	17300	17300	0
164	20240523	164900	416567790	17300	17300	17300	17300	0
165	20240523	164800	416567790	17300	17300	17300	17300	0
166	20240523	164700	416567790	17300	17300	17300	17300	0
167	20240523	164600	416567790	17300	17300	17300	17300	0
168	20240523	164500	416567790	17300	17300	17300	17300	0
169	20240523	164400	416567790	17300	17300	17300	17300	0
170	20240523	164300	416567790	17300	17300	17300	17300	0
171	20240523	164200	416567790	17300	17300	17300	17300	0
172	20240523	164100	416567790	17300	17300	17300	17300	0
173	20240523	164000	416567790	17300	17300	17300	17300	0
174	20240523	163900	416567790	17300	17300	17300	17300	0
175	20240523	163800	416567790	17300	17300	17300	17300	0
176	20240523	163700	416567790	17300	17300	17300	17300	0
177	20240523	163600	416567790	17300	17300	17300	17300	0
178	20240523	163500	416567790	17300	17300	17300	17300	0
179	20240523	163400	416567790	17300	17300	17300	17300	0
180	20240523	163300	416567790	17300	17300	17300	17300	0
181	20240523	163200	416567790	17300	17300	17300	17300	0
182	20240523	163100	416567790	17300	17300	17300	17300	681
183	20240523	163000	416567790	17300	17300	17300	17300	0
184	20240523	162900	416567790	17300	17300	17300	17300	0
185	20240523	162800	416567790	17300	17300	17300	17300	0
186	20240523	162700	416567790	17300	17300	17300	17300	0
187	20240523	162600	416567790	17300	17300	17300	17300	0
188	20240523	162500	416567790	17300	17300	17300	17300	0
189	20240523	162400	416567790	17300	17300	17300	17300	0
190	20240523	162300	416567790	17300	17300	17300	17300	0
191	20240523	162200	416567790	17300	17300	17300	17300	0
192	20240523	162100	416567790	17300	17300	17300	17300	0
193	20240523	162000	416567790	17300	17300	17300	17300	0
194	20240523	161900	416567790	17300	17300	17300	17300	0
195	20240523	161800	416567790	17300	17300	17300	17300	0
196	20240523	161700	416567790	17300	17300	17300	17300	0
197	20240523	161600	416567790	17300	17300	17300	17300	0
198	20240523	161500	416567790	17300	17300	17300	17300	0
199	20240523	161400	416567790	17300	17300	17300	17300	0
200	20240523	161300	416567790	17300	17300	17300	17300	0
201	20240523	161200	416567790	17300	17300	17300	17300	0
202	20240523	161100	416567790	17300	17300	17300	17300	0
203	20240523	161000	416567790	17300	17300	17300	17300	0
204	20240523	160900	416567790	17300	17300	17300	17300	0
205	20240523	160800	416567790	17300	17300	17300	17300	0
206	20240523	160700	416567790	17300	17300	17300	17300	0
207	20240523	160600	416567790	17300	17300	17300	17300	0
208	20240523	160500	416567790	17300	17300	17300	17300	0
209	20240523	160400	416567790	17300	17300	17300	17300	0
210	20240523	160300	416567790	17300	17300	17300	17300	0
211	20240523	160200	416567790	17300	17300	17300	17300	0
212	20240523	160100	416567790	17300	17300	17300	17300	681
213	20240523	160000	416567790	17300	17300	17300	17300	0
214	20240523	155900	416567790	17300	17300	17300	17300	0
215	20240523	155800	416567790	17300	17300	17300	17300	0
216	20240523	155700	416567790	17300	17300	17300	17300	0
217	20240523	155600	416567790	17300	17300	17300	17300	0
218	20240523	155500	416567790	17300	17300	17300	17300	0
219	20240523	155400	416567790	17300	17300	17300	17300	0
220	20240523	155300	416567790	17300	17300	17300	17300	0
221	20240523	155200	416567790	17300	17300	17300	17300	0
222	20240523	155100	416567790	17300	17300	17300	17300	0
223	20240523	155000	416567790	17300	17300	17300	17300	0
224	20240523	154900	416567790	17300	17300	17300	17300	0
225	20240523	154800	416567790	17300	17300	17300	17300	0
226	20240523	154700	416567790	17300	17300	17300	17300	0
227	20240523	154600	416567790	17300	17300	17300	17300	0
228	20240523	154500	416567790	17300	17300	17300	17300	0
229	20240523	154400	416567790	17300	17300	17300	17300	0
230	20240523	154300	416567790	17300	17300	17300	17300	0
231	20240523	154200	416567790	17300	17300	17300	17300	0
232	20240523	154100	416567790	17300	17300	17300	17300	0
233	20240523	154000	416567790	17300	17300	17300	17300	0
234	20240523	153900	416567790	17300	17300	17300	17300	0
235	20240523	153800	416567790	17300	17300	17300	17300	0
236	20240523	153700	416567790	17300	17300	17300	17300	0
237	20240523	153600	416567790	17300	17300	17300	17300	0
238	20240523	153500	416567790	17300	17300	17300	17300	0
239	20240523	153400	416567790	17300	17300	17300	17300	0
240	20240523	153300	416567790	17300	17300	17300	17300	0
241	20240523	153200	416567790	17300	17300	17300	17300	0
242	20240523	153100	416567790	17300	17300	17300	17300	681
243	20240523	153000	416567790	17300	17300	17300	17300	681
244	20240523	152900	404786490	17430	17430	17430	17430	0
245	20240523	152800	404786490	17430	17430	17430	17430	0
246	20240523	152700	404786490	17430	17430	17430	17430	0
247	20240523	152600	404786490	17430	17430	17430	17430	0
248	20240523	152500	404786490	17430	17430	17430	17430	0
249	20240523	152400	404786490	17430	17430	17430	17430	0
250	20240523	152300	404786490	17430	17430	17430	17430	0
251	20240523	152200	404786490	17430	17430	17430	17430	0
252	20240523	152100	404786490	17430	17430	17430	17430	0
253	20240523	152000	404786490	17430	17430	17430	17430	0
254	20240523	151900	404786490	17430	17360	17430	17300	52
255	20240523	151800	403882110	17370	17390	17390	17370	3
256	20240523	151700	403829970	17420	17340	17420	17330	19
257	20240523	151600	403500240	17350	17360	17360	17350	2
258	20240523	151500	403465530	17450	17450	17450	17450	0
259	20240523	151400	403465530	17450	17460	17460	17340	42
260	20240523	151300	402735080	17330	17350	17350	17330	3
261	20240523	151200	402683060	17460	17460	17460	17460	56
262	20240523	151100	401705300	17460	17390	17460	17390	300
263	20240523	151000	396479610	17300	17370	17370	17300	47
264	20240523	150900	395666200	17380	17380	17380	17380	0
265	20240523	150800	395666200	17380	17380	17380	17380	0
266	20240523	150700	395666200	17380	17390	17390	17380	101
267	20240523	150600	393909820	17390	17390	17390	17390	0
268	20240523	150500	393909820	17390	17390	17390	17390	12
269	20240523	150400	393701140	17390	17390	17390	17390	12
270	20240523	150300	393492460	17390	17390	17390	17390	5
271	20240523	150200	393405510	17480	17390	17480	17390	517
272	20240523	150100	384387300	17400	17400	17400	17400	0
273	20240523	150000	384387300	17400	17400	17400	17400	1
274	20240523	145900	384369900	17390	17390	17390	17390	143
275	20240523	145800	381883130	17390	17390	17390	17390	59
276	20240523	145700	380857120	17390	17390	17390	17390	1
277	20240523	145600	380839730	17380	17380	17380	17380	0
278	20240523	145500	380839730	17380	17370	17380	17370	11
279	20240523	145400	380648560	17390	17390	17390	17390	0
280	20240523	145300	380648560	17390	17390	17390	17390	0
281	20240523	145200	380648560	17390	17390	17390	17390	0
282	20240523	145100	380648560	17390	17390	17390	17390	128
283	20240523	145000	378422640	17380	17380	17380	17380	0
284	20240523	144900	378422640	17380	17380	17380	17380	0
285	20240523	144800	378422640	17380	17380	17380	17380	1
286	20240523	144700	378405260	17400	17400	17400	17400	0
287	20240523	144600	378405260	17400	17380	17400	17380	150
288	20240523	144500	375796970	17340	17340	17340	17340	0
289	20240523	144400	375796970	17340	17340	17340	17340	0
290	20240523	144300	375796970	17340	17340	17340	17340	6
291	20240523	144200	375692930	17390	17390	17390	17390	0
292	20240523	144100	375692930	17390	17390	17390	17390	0
293	20240523	144000	375692930	17390	17390	17390	17390	117
294	20240523	143900	373658300	17390	17390	17390	17390	0
295	20240523	143800	373658300	17390	17390	17390	17390	6
296	20240523	143700	373553960	17340	17340	17340	17340	0
297	20240523	143600	373553960	17340	17340	17340	17340	19
298	20240523	143500	373224500	17340	17350	17350	17340	26
299	20240523	143400	372773650	17360	17380	17380	17360	3
300	20240523	143300	372721540	17390	17390	17390	17390	0
301	20240523	143200	372721540	17390	17390	17390	17390	0
302	20240523	143100	372721540	17390	17390	17390	17390	0
303	20240523	143000	372721540	17390	17390	17390	17390	0
304	20240523	142900	372721540	17390	17390	17390	17390	1
305	20240523	142800	372704150	17350	17360	17360	17350	22
306	20240523	142700	372322440	17360	17360	17360	17360	3
307	20240523	142600	372270360	17370	17370	17370	17370	0
308	20240523	142500	372270360	17370	17370	17370	17370	0
309	20240523	142400	372270360	17370	17370	17370	17370	268
310	20240523	142300	367615200	17380	17380	17380	17380	0
311	20240523	142200	367615200	17380	17380	17380	17380	0
312	20240523	142100	367615200	17380	17390	17390	17380	2
313	20240523	142000	367580430	17400	17400	17400	17400	1
314	20240523	141900	367563030	17400	17400	17400	17400	19
315	20240523	141800	367232430	17400	17400	17400	17400	0
316	20240523	141700	367232430	17400	17400	17400	17400	0
317	20240523	141600	367232430	17400	17410	17410	17400	38
318	20240523	141500	366570890	17420	17420	17420	17420	1
319	20240523	141400	366553470	17430	17430	17430	17430	0
320	20240523	141300	366553470	17430	17430	17430	17430	0
321	20240523	141200	366553470	17430	17430	17430	17430	0
322	20240523	141100	366553470	17430	17430	17430	17430	1
323	20240523	141000	366536040	17410	17410	17410	17410	0
324	20240523	140900	366536040	17410	17410	17410	17410	23
325	20240523	140800	366135610	17420	17420	17420	17420	1
326	20240523	140700	366118190	17430	17430	17430	17430	0
327	20240523	140600	366118190	17430	17430	17430	17430	1
328	20240523	140500	366100760	17440	17440	17440	17440	1
329	20240523	140400	366083320	17420	17420	17420	17420	16
330	20240523	140300	365804600	17420	17420	17420	17420	1
331	20240523	140200	365787180	17450	17450	17450	17450	0
332	20240523	140100	365787180	17450	17450	17450	17450	4
333	20240523	140000	365717380	17450	17450	17450	17450	21
334	20240523	135900	365350930	17420	17420	17420	17420	16
335	20240523	135800	365072210	17420	17420	17420	17420	0
336	20240523	135700	365072210	17420	17420	17420	17420	0
337	20240523	135600	365072210	17420	17420	17420	17420	0
338	20240523	135500	365072210	17420	17420	17420	17420	0
339	20240523	135400	365072210	17420	17420	17420	17420	6
340	20240523	135300	364967690	17410	17410	17410	17410	65
341	20240523	135200	363836040	17410	17400	17410	17400	36
342	20240523	135100	363209620	17370	17370	17370	17370	0
343	20240523	135000	363209620	17370	17400	17400	17370	2
344	20240523	134900	363174850	17380	17380	17380	17380	0
345	20240523	134800	363174850	17380	17380	17380	17380	1
346	20240523	134700	363157470	17400	17400	17400	17400	50
347	20240523	134600	362287470	17400	17400	17400	17400	0
348	20240523	134500	362287470	17400	17400	17400	17400	0
349	20240523	134400	362287470	17400	17400	17400	17400	0
350	20240523	134300	362287470	17400	17400	17400	17400	0
351	20240523	134200	362287470	17400	17400	17400	17400	2
352	20240523	134100	362252670	17350	17350	17350	17350	0
353	20240523	134000	362252670	17350	17350	17350	17350	0
354	20240523	133900	362252670	17350	17350	17350	17350	0
355	20240523	133800	362252670	17350	17350	17350	17350	0
356	20240523	133700	362252670	17350	17350	17350	17350	125
357	20240523	133600	360083920	17410	17410	17410	17410	86
358	20240523	133500	358586660	17410	17410	17410	17410	0
359	20240523	133400	358586660	17410	17410	17410	17410	0
360	20240523	133300	358586660	17410	17410	17410	17410	17
361	20240523	133200	358290690	17350	17350	17350	17350	25
362	20240523	133100	357856940	17350	17350	17350	17350	0
363	20240523	133000	357856940	17350	17370	17370	17350	7
364	20240523	132900	357735420	17370	17370	17370	17370	0
365	20240523	132800	357735420	17370	17370	17370	17370	1
366	20240523	132700	357718050	17410	17410	17410	17410	0
367	20240523	132600	357718050	17410	17410	17410	17410	0
368	20240523	132500	357718050	17410	17410	17410	17410	20
369	20240523	132400	357369850	17400	17400	17400	17400	0
370	20240523	132300	357369850	17400	17400	17400	17400	0
371	20240523	132200	357369850	17400	17400	17400	17400	0
372	20240523	132100	357369850	17400	17400	17400	17400	57
373	20240523	132000	356378050	17400	17400	17400	17400	0
374	20240523	131900	356378050	17400	17400	17400	17400	0
375	20240523	131800	356378050	17400	17400	17400	17400	0
376	20240523	131700	356378050	17400	17390	17400	17390	100
377	20240523	131600	354638880	17390	17390	17390	17390	0
378	20240523	131500	354638880	17390	17390	17390	17390	0
379	20240523	131400	354638880	17390	17390	17390	17390	0
380	20240523	131300	354638880	17390	17390	17390	17390	0
381	20240523	131200	354638880	17390	17390	17390	17390	0
382	20240523	131100	354638880	17390	17390	17390	17390	0
383	20240523	131000	354638880	17390	17390	17390	17390	0
384	20240523	130900	354638880	17390	17380	17390	17380	293
385	20240523	130800	349545170	17340	17340	17340	17340	0
386	20240523	130700	349545170	17340	17340	17340	17340	0
387	20240523	130600	349545170	17340	17340	17340	17340	0
388	20240523	130500	349545170	17340	17340	17340	17340	0
389	20240523	130400	349545170	17340	17340	17340	17340	0
390	20240523	130300	349545170	17340	17340	17340	17340	26
391	20240523	130200	349094330	17340	17340	17340	17340	6
392	20240523	130100	348990290	17340	17340	17340	17340	0
393	20240523	130000	348990290	17340	17340	17340	17340	22
394	20240523	125900	348608810	17380	17380	17380	17380	0
395	20240523	125800	348608810	17380	17380	17380	17380	19
396	20240523	125700	348278590	17340	17340	17340	17340	0
397	20240523	125600	348278590	17340	17340	17340	17340	0
398	20240523	125500	348278590	17340	17340	17340	17340	0
399	20240523	125400	348278590	17340	17340	17340	17340	26
400	20240523	125300	347827750	17340	17340	17340	17340	0
401	20240523	125200	347827750	17340	17340	17340	17340	0
402	20240523	125100	347827750	17340	17330	17340	17330	3
403	20240523	125000	347775740	17300	17300	17300	17300	0
404	20240523	124900	347775740	17300	17300	17300	17300	0
405	20240523	124800	347775740	17300	17300	17300	17300	0
406	20240523	124700	347775740	17300	17300	17300	17300	0
407	20240523	124600	347775740	17300	17300	17300	17300	0
408	20240523	124500	347775740	17300	17300	17300	17300	0
409	20240523	124400	347775740	17300	17300	17300	17300	67
410	20240523	124300	346616640	17300	17300	17300	17300	0
411	20240523	124200	346616640	17300	17300	17300	17300	0
412	20240523	124100	346616640	17300	17300	17300	17300	100
413	20240523	124000	344886640	17300	17300	17300	17300	54
414	20240523	123900	343952440	17300	17300	17300	17300	26
415	20240523	123800	343502640	17290	17310	17310	17290	89
416	20240523	123700	341962820	17300	17300	17300	17300	0
417	20240523	123600	341962820	17300	17320	17320	17300	306
418	20240523	123500	336666670	17330	17330	17330	17330	5
419	20240523	123400	336580020	17330	17330	17330	17330	5
420	20240523	123300	336493370	17320	17320	17320	17320	16
421	20240523	123200	336216250	17380	17380	17380	17380	0
422	20240523	123100	336216250	17380	17380	17380	17380	0
423	20240523	123000	336216250	17380	17380	17380	17380	0
424	20240523	122900	336216250	17380	17380	17380	17380	0
425	20240523	122800	336216250	17380	17320	17380	17320	25
426	20240523	122700	335783130	17380	17380	17380	17380	0
427	20240523	122600	335783130	17380	17380	17380	17380	0
428	20240523	122500	335783130	17380	17380	17380	17380	0
429	20240523	122400	335783130	17380	17380	17380	17380	0
430	20240523	122300	335783130	17380	17380	17380	17380	0
431	20240523	122200	335783130	17380	17380	17380	17380	0
432	20240523	122100	335783130	17380	17380	17380	17380	0
433	20240523	122000	335783130	17380	17380	17380	17380	0
434	20240523	121900	335783130	17380	17380	17380	17380	0
435	20240523	121800	335783130	17380	17380	17380	17380	0
436	20240523	121700	335783130	17380	17380	17380	17380	35
437	20240523	121600	335174830	17380	17380	17380	17380	0
438	20240523	121500	335174830	17380	17380	17380	17380	0
439	20240523	121400	335174830	17380	17380	17380	17380	0
440	20240523	121300	335174830	17380	17380	17380	17380	0
441	20240523	121200	335174830	17380	17380	17380	17380	0
442	20240523	121100	335174830	17380	17380	17380	17380	64
443	20240523	121000	334062510	17380	17380	17380	17380	0
444	20240523	120900	334062510	17380	17380	17380	17380	100
445	20240523	120800	332324510	17300	17300	17300	17300	0
446	20240523	120700	332324510	17300	17300	17300	17300	0
447	20240523	120600	332324510	17300	17300	17300	17300	0
448	20240523	120500	332324510	17300	17300	17300	17300	0
449	20240523	120400	332324510	17300	17300	17300	17300	0
450	20240523	120300	332324510	17300	17300	17300	17300	0
451	20240523	120200	332324510	17300	17300	17300	17300	23
452	20240523	120100	331926610	17380	17380	17380	17380	0
453	20240523	120000	331926610	17380	17380	17380	17380	0
454	20240523	115900	331926610	17380	17380	17380	17380	6
455	20240523	115800	331822330	17290	17290	17290	17290	0
456	20240523	115700	331822330	17290	17290	17290	17290	0
457	20240523	115600	331822330	17290	17290	17290	17290	0
458	20240523	115500	331822330	17290	17290	17290	17290	1
459	20240523	115400	331805040	17290	17290	17290	17290	23
460	20240523	115300	331407370	17290	17290	17290	17290	0
461	20240523	115200	331407370	17290	17290	17290	17290	0
462	20240523	115100	331407370	17290	17290	17290	17290	0
463	20240523	115000	331407370	17290	17290	17290	17290	0
464	20240523	114900	331407370	17290	17390	17390	17290	250
465	20240523	114800	327069870	17390	17400	17400	17390	64
466	20240523	114700	325956880	17410	17410	17410	17410	2
467	20240523	114600	325922060	17410	17410	17410	17410	3
468	20240523	114500	325869830	17410	17420	17420	17400	312
469	20240523	114400	320438590	17410	17440	17440	17410	25
470	20240523	114300	320002870	17430	17430	17430	17430	0
471	20240523	114200	320002870	17430	17430	17430	17430	0
472	20240523	114100	320002870	17430	17430	17430	17430	0
473	20240523	114000	320002870	17430	17430	17430	17430	25
474	20240523	113900	319567120	17440	17470	17470	17440	4
475	20240523	113800	319497300	17480	17480	17480	17480	1
476	20240523	113700	319479820	17530	17530	17530	17530	0
477	20240523	113600	319479820	17530	17530	17530	17530	4
478	20240523	113500	319409700	17540	17510	17540	17510	6
479	20240523	113400	319304610	17510	17510	17510	17510	0
480	20240523	113300	319304610	17510	17510	17510	17510	0
481	20240523	113200	319304610	17510	17510	17510	17510	0
482	20240523	113100	319304610	17510	17510	17510	17510	0
483	20240523	113000	319304610	17510	17510	17510	17510	14
484	20240523	112900	319059470	17510	17510	17510	17510	0
485	20240523	112800	319059470	17510	17510	17510	17510	0
486	20240523	112700	319059470	17510	17530	17530	17510	101
487	20240523	112600	317290920	17530	17520	17530	17520	2
488	20240523	112500	317255870	17510	17510	17510	17510	7
489	20240523	112400	317133300	17510	17490	17510	17490	201
490	20240523	112300	313615640	17500	17490	17500	17490	12
491	20240523	112200	313405650	17500	17500	17500	17500	0
492	20240523	112100	313405650	17500	17500	17500	17500	28
493	20240523	112000	312915650	17500	17500	17500	17500	0
494	20240523	111900	312915650	17500	17500	17500	17500	0
495	20240523	111800	312915650	17500	17500	17500	17500	0
496	20240523	111700	312915650	17500	17500	17500	17490	363
497	20240523	111600	306564130	17500	17480	17510	17440	379
498	20240523	111500	299933080	17490	17490	17490	17490	0
499	20240523	111400	299933080	17490	17490	17490	17490	57
500	20240523	111300	298936150	17490	17490	17490	17490	0
501	20240523	111200	298936150	17490	17490	17490	17490	57
502	20240523	111100	297939220	17490	17490	17490	17490	6
503	20240523	111000	297834280	17480	17480	17480	17480	2
504	20240523	110900	297799320	17410	17410	17410	17410	1
505	20240523	110800	297781910	17500	17500	17500	17500	0
506	20240523	110700	297781910	17500	17500	17500	17500	2
507	20240523	110600	297746910	17500	17500	17500	17500	2
508	20240523	110500	297711910	17500	17500	17500	17500	0
509	20240523	110400	297711910	17500	17500	17500	17500	17
510	20240523	110300	297414410	17500	17490	17500	17490	350
511	20240523	110200	291289460	17500	17500	17500	17500	0
512	20240523	110100	291289460	17500	17460	17500	17460	3
513	20240523	110000	291237040	17460	17460	17460	17460	10
514	20240523	105900	291062440	17460	17500	17500	17450	275
515	20240523	105800	286257670	17500	17500	17500	17500	102
516	20240523	105700	284472670	17500	17500	17500	17500	4
517	20240523	105600	284402670	17500	17480	17500	17480	286
518	20240523	105500	279399390	17480	17480	17480	17480	105
519	20240523	105400	277563990	17480	17450	17500	17450	2513
520	20240523	105300	233627080	17450	17450	17470	17450	575
521	20240523	105200	223589290	17450	17400	17450	17400	32
522	20240523	105100	223032440	17450	17390	17470	17390	2113
523	20240523	105000	186192420	17390	17390	17390	17390	0
524	20240523	104900	186192420	17390	17340	17390	17340	406
525	20240523	104800	179145600	17340	17340	17340	17340	0
526	20240523	104700	179145600	17340	17230	17340	17230	4
527	20240523	104600	179076460	17320	17270	17320	17270	628
528	20240523	104500	168207070	17240	17240	17240	17240	0
529	20240523	104400	168207070	17240	17230	17240	17230	26
530	20240523	104300	167758850	17240	17240	17240	17240	0
531	20240523	104200	167758850	17240	17240	17240	17240	0
532	20240523	104100	167758850	17240	17240	17240	17240	0
533	20240523	104000	167758850	17240	17160	17240	17160	131
534	20240523	103900	165506240	17200	17200	17200	17200	0
535	20240523	103800	165506240	17200	17200	17200	17200	360
536	20240523	103700	159314240	17200	17200	17200	17200	0
537	20240523	103600	159314240	17200	17210	17210	17200	410
538	20240523	103500	152261240	17310	17310	17310	17310	0
539	20240523	103400	152261240	17310	17310	17310	17310	301
540	20240523	103300	147050930	17290	17280	17290	17280	1000
541	20240523	103200	129767300	17280	17170	17280	17170	860
542	20240523	103100	114955900	17170	17170	17170	17170	21
543	20240523	103000	114595330	17170	17170	17170	17170	19
544	20240523	102900	114269100	17170	17170	17170	17170	0
545	20240523	102800	114269100	17170	17170	17170	17170	98
546	20240523	102700	112586440	17170	17170	17170	17170	203
547	20240523	102600	109100930	17180	17180	17180	17180	0
548	20240523	102500	109100930	17180	17180	17180	17180	0
549	20240523	102400	109100930	17180	17150	17180	17150	253
550	20240523	102300	104757250	17150	17150	17150	17150	2
551	20240523	102200	104722950	17070	17080	17150	17070	346
552	20240523	102100	98814000	17080	17080	17080	17080	27
553	20240523	102000	98352840	17190	17190	17190	17190	0
554	20240523	101900	98352840	17190	17190	17190	17190	0
555	20240523	101800	98352840	17190	17190	17190	17190	0
556	20240523	101700	98352840	17190	17190	17190	17190	1
557	20240523	101600	98335650	17070	17080	17080	17070	24
558	20240523	101500	97925870	17190	17190	17190	17190	0
559	20240523	101400	97925870	17190	17190	17190	17190	1
560	20240523	101300	97908680	17070	17070	17070	17070	0
561	20240523	101200	97908680	17070	17070	17070	17070	0
562	20240523	101100	97908680	17070	17070	17070	17070	25
563	20240523	101000	97481930	17190	17190	17190	17190	0
564	20240523	100900	97481930	17190	17190	17190	17190	1
565	20240523	100800	97464740	17070	17070	17070	17070	0
566	20240523	100700	97464740	17070	17070	17070	17070	0
567	20240523	100600	97464740	17070	17070	17070	17070	3
568	20240523	100500	97413530	17220	17220	17220	17220	1
569	20240523	100400	97396310	17220	17220	17220	17220	4
570	20240523	100300	97327430	17220	17220	17220	17220	5
571	20240523	100200	97241330	17220	17220	17220	17220	169
572	20240523	100100	94331150	17220	17220	17220	17220	0
573	20240523	100000	94331150	17220	17220	17220	17220	0
574	20240523	095900	94331150	17220	17220	17220	17220	1
575	20240523	095800	94313930	17220	17220	17220	17220	0
576	20240523	095700	94313930	17220	17220	17220	17220	51
577	20240523	095600	93435710	17220	17220	17220	17220	1
578	20240523	095500	93418490	17230	17230	17230	17230	2
579	20240523	095400	93384030	17230	17230	17230	17230	1
580	20240523	095300	93366800	17200	17160	17200	17160	89
581	20240523	095200	91837480	17160	17160	17160	17160	0
582	20240523	095100	91837480	17160	17160	17160	17160	70
583	20240523	095000	90636280	17160	17160	17160	17160	0
584	20240523	094900	90636280	17160	17160	17160	17160	0
585	20240523	094800	90636280	17160	17160	17160	17160	0
586	20240523	094700	90636280	17160	17160	17160	17160	0
587	20240523	094600	90636280	17160	17160	17160	17160	1
588	20240523	094500	90619120	17100	17100	17100	17100	20
589	20240523	094400	90277120	17100	17100	17100	17100	1
590	20240523	094300	90260020	17100	17100	17100	17100	5
591	20240523	094200	90174520	17090	17090	17090	17090	0
592	20240523	094100	90174520	17090	17090	17090	17090	0
593	20240523	094000	90174520	17090	17090	17100	17090	4
594	20240523	093900	90106150	17090	17090	17090	17090	77
595	20240523	093800	88790220	17090	17130	17130	16970	299
596	20240523	093700	83714150	16970	17020	17310	16970	259
597	20240523	093600	79312160	16970	17080	17360	16970	1927
598	20240523	093500	46080380	17070	17040	17070	17040	217
599	20240523	093400	42379560	17060	17060	17060	17060	0
600	20240523	093300	42379560	17060	17060	17060	17060	0
601	20240523	093200	42379560	17060	17060	17060	17060	0
602	20240523	093100	42379560	17060	17060	17060	17060	0
603	20240523	093000	42379560	17060	17060	17060	17060	1069
604	20240523	092900	24142420	16890	16890	16890	16890	30
605	20240523	092800	23635720	16890	16890	16890	16890	0
606	20240523	092700	23635720	16890	16890	16890	16890	0
607	20240523	092600	23635720	16890	16890	16890	16890	0
608	20240523	092500	23635720	16890	16890	16890	16890	10
609	20240523	092400	23466820	17140	17140	17140	17140	0
610	20240523	092300	23466820	17140	17140	17140	17140	0
611	20240523	092200	23466820	17140	17140	17140	17140	1
612	20240523	092100	23449680	16870	16870	16870	16870	0
613	20240523	092000	23449680	16870	16870	16870	16870	0
614	20240523	091900	23449680	16870	16870	16870	16870	0
615	20240523	091800	23449680	16870	16900	16900	16870	4
616	20240523	091700	23382150	17170	16880	17170	16880	150
617	20240523	091600	20824620	16880	16890	16910	16880	116
618	20240523	091500	18865380	16890	16890	16890	16890	1
619	20240523	091400	18848490	16890	16890	16890	16890	0
620	20240523	091300	18848490	16890	16890	16890	16890	8
621	20240523	091200	18713370	16880	16890	16890	16880	11
622	20240523	091100	18527630	16900	16910	16910	16900	770
623	20240523	091000	5514380	16910	16940	16940	16910	138
624	20240523	090900	3179870	16910	17000	17000	16910	60
625	20240523	090800	2163810	17000	17000	17000	17000	4
626	20240523	090700	2095810	17000	17000	17000	17000	40
627	20240523	090600	1415810	17170	17170	17170	17170	0
628	20240523	090500	1415810	17170	17170	17170	17170	0
629	20240523	090400	1415810	17170	17170	17170	17170	0
630	20240523	090300	1415810	17170	17170	17170	17170	0
631	20240523	090200	1415810	17170	17170	17170	17170	1
632	20240523	090100	1398640	17140	17140	17140	17140	0
633	20240523	090000	1398640	17140	17180	17180	17000	82