KissMeData/053690/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	193300	818271180	15920	15920	15920	15920	2089
3	20240523	193200	818271180	15920	15920	15920	15920	0
4	20240523	193100	818271180	15920	15920	15920	15920	0
5	20240523	193000	818271180	15920	15920	15920	15920	0
6	20240523	192900	818271180	15920	15920	15920	15920	0
7	20240523	192800	818271180	15920	15920	15920	15920	0
8	20240523	192700	818271180	15920	15920	15920	15920	0
9	20240523	192600	818271180	15920	15920	15920	15920	0
10	20240523	192500	818271180	15920	15920	15920	15920	0
11	20240523	192400	818271180	15920	15920	15920	15920	0
12	20240523	192300	818271180	15920	15920	15920	15920	0
13	20240523	192200	818271180	15920	15920	15920	15920	0
14	20240523	192100	818271180	15920	15920	15920	15920	0
15	20240523	192000	818271180	15920	15920	15920	15920	0
16	20240523	191900	818271180	15920	15920	15920	15920	0
17	20240523	191800	818271180	15920	15920	15920	15920	0
18	20240523	191700	818271180	15920	15920	15920	15920	0
19	20240523	191600	818271180	15920	15920	15920	15920	0
20	20240523	191500	818271180	15920	15920	15920	15920	0
21	20240523	191400	818271180	15920	15920	15920	15920	0
22	20240523	191300	818271180	15920	15920	15920	15920	0
23	20240523	191200	818271180	15920	15920	15920	15920	0
24	20240523	191100	818271180	15920	15920	15920	15920	0
25	20240523	191000	818271180	15920	15920	15920	15920	0
26	20240523	190900	818271180	15920	15920	15920	15920	0
27	20240523	190800	818271180	15920	15920	15920	15920	0
28	20240523	190700	818271180	15920	15920	15920	15920	0
29	20240523	190600	818271180	15920	15920	15920	15920	0
30	20240523	190500	818271180	15920	15920	15920	15920	0
31	20240523	190400	818271180	15920	15920	15920	15920	0
32	20240523	190300	818271180	15920	15920	15920	15920	2089
33	20240523	190200	818271180	15920	15920	15920	15920	0
34	20240523	190100	818271180	15920	15920	15920	15920	0
35	20240523	190000	818271180	15920	15920	15920	15920	0
36	20240523	185900	818271180	15920	15920	15920	15920	0
37	20240523	185800	818271180	15920	15920	15920	15920	0
38	20240523	185700	818271180	15920	15920	15920	15920	0
39	20240523	185600	818271180	15920	15920	15920	15920	0
40	20240523	185500	818271180	15920	15920	15920	15920	0
41	20240523	185400	818271180	15920	15920	15920	15920	0
42	20240523	185300	818271180	15920	15920	15920	15920	0
43	20240523	185200	818271180	15920	15920	15920	15920	0
44	20240523	185100	818271180	15920	15920	15920	15920	0
45	20240523	185000	818271180	15920	15920	15920	15920	0
46	20240523	184900	818271180	15920	15920	15920	15920	0
47	20240523	184800	818271180	15920	15920	15920	15920	0
48	20240523	184700	818271180	15920	15920	15920	15920	0
49	20240523	184600	818271180	15920	15920	15920	15920	0
50	20240523	184500	818271180	15920	15920	15920	15920	0
51	20240523	184400	818271180	15920	15920	15920	15920	0
52	20240523	184300	818271180	15920	15920	15920	15920	0
53	20240523	184200	818271180	15920	15920	15920	15920	0
54	20240523	184100	818271180	15920	15920	15920	15920	0
55	20240523	184000	818271180	15920	15920	15920	15920	0
56	20240523	183900	818271180	15920	15920	15920	15920	0
57	20240523	183800	818271180	15920	15920	15920	15920	0
58	20240523	183700	818271180	15920	15920	15920	15920	0
59	20240523	183600	818271180	15920	15920	15920	15920	0
60	20240523	183500	818271180	15920	15920	15920	15920	0
61	20240523	183400	818271180	15920	15920	15920	15920	0
62	20240523	183300	818271180	15920	15920	15920	15920	2089
63	20240523	183200	818271180	15920	15920	15920	15920	0
64	20240523	183100	818271180	15920	15920	15920	15920	0
65	20240523	183000	818271180	15920	15920	15920	15920	0
66	20240523	182900	818271180	15920	15920	15920	15920	0
67	20240523	182800	818271180	15920	15920	15920	15920	0
68	20240523	182700	818271180	15920	15920	15920	15920	0
69	20240523	182600	818271180	15920	15920	15920	15920	0
70	20240523	182500	818271180	15920	15920	15920	15920	0
71	20240523	182400	818271180	15920	15920	15920	15920	0
72	20240523	182300	818271180	15920	15920	15920	15920	0
73	20240523	182200	818271180	15920	15920	15920	15920	0
74	20240523	182100	818271180	15920	15920	15920	15920	0
75	20240523	182000	818271180	15920	15920	15920	15920	0
76	20240523	181900	818271180	15920	15920	15920	15920	0
77	20240523	181800	818271180	15920	15920	15920	15920	0
78	20240523	181700	818271180	15920	15920	15920	15920	0
79	20240523	181600	818271180	15920	15920	15920	15920	0
80	20240523	181500	818271180	15920	15920	15920	15920	0
81	20240523	181400	818271180	15920	15920	15920	15920	0
82	20240523	181300	818271180	15920	15920	15920	15920	0
83	20240523	181200	818271180	15920	15920	15920	15920	0
84	20240523	181100	818271180	15920	15920	15920	15920	0
85	20240523	181000	818271180	15920	15920	15920	15920	0
86	20240523	180900	818271180	15920	15920	15920	15920	0
87	20240523	180800	818271180	15920	15920	15920	15920	0
88	20240523	180700	818271180	15920	15920	15920	15920	0
89	20240523	180600	818271180	15920	15920	15920	15920	0
90	20240523	180500	818271180	15920	15920	15920	15920	0
91	20240523	180400	818271180	15920	15920	15920	15920	0
92	20240523	180300	818271180	15920	15920	15920	15920	2089
93	20240523	180200	818271180	15920	15920	15920	15920	0
94	20240523	180100	818271180	15920	15920	15920	15920	0
95	20240523	180000	818271180	15920	15920	15920	15920	0
96	20240523	175900	818271180	15920	15920	15920	15920	0
97	20240523	175800	818271180	15920	15920	15920	15920	0
98	20240523	175700	818271180	15920	15920	15920	15920	0
99	20240523	175600	818271180	15920	15920	15920	15920	0
100	20240523	175500	818271180	15920	15920	15920	15920	0
101	20240523	175400	818271180	15920	15920	15920	15920	0
102	20240523	175300	818271180	15920	15920	15920	15920	0
103	20240523	175200	818271180	15920	15920	15920	15920	0
104	20240523	175100	818271180	15920	15920	15920	15920	0
105	20240523	175000	818271180	15920	15920	15920	15920	0
106	20240523	174900	818271180	15920	15920	15920	15920	0
107	20240523	174800	818271180	15920	15920	15920	15920	0
108	20240523	174700	818271180	15920	15920	15920	15920	0
109	20240523	174600	818271180	15920	15920	15920	15920	0
110	20240523	174500	818271180	15920	15920	15920	15920	0
111	20240523	174400	818271180	15920	15920	15920	15920	0
112	20240523	174300	818271180	15920	15920	15920	15920	0
113	20240523	174200	818271180	15920	15920	15920	15920	0
114	20240523	174100	818271180	15920	15920	15920	15920	0
115	20240523	174000	818271180	15920	15920	15920	15920	0
116	20240523	173900	818271180	15920	15920	15920	15920	0
117	20240523	173800	818271180	15920	15920	15920	15920	0
118	20240523	173700	818271180	15920	15920	15920	15920	0
119	20240523	173600	818271180	15920	15920	15920	15920	0
120	20240523	173500	818271180	15920	15920	15920	15920	0
121	20240523	173400	818271180	15920	15920	15920	15920	0
122	20240523	173300	818271180	15920	15920	15920	15920	2089
123	20240523	173200	818271180	15920	15920	15920	15920	0
124	20240523	173100	818271180	15920	15920	15920	15920	0
125	20240523	173000	818271180	15920	15920	15920	15920	0
126	20240523	172900	818271180	15920	15920	15920	15920	0
127	20240523	172800	818271180	15920	15920	15920	15920	0
128	20240523	172700	818271180	15920	15920	15920	15920	0
129	20240523	172600	818271180	15920	15920	15920	15920	0
130	20240523	172500	818271180	15920	15920	15920	15920	0
131	20240523	172400	818271180	15920	15920	15920	15920	0
132	20240523	172300	818271180	15920	15920	15920	15920	0
133	20240523	172200	818271180	15920	15920	15920	15920	0
134	20240523	172100	818271180	15920	15920	15920	15920	0
135	20240523	172000	818271180	15920	15920	15920	15920	0
136	20240523	171900	818271180	15920	15920	15920	15920	0
137	20240523	171800	818271180	15920	15920	15920	15920	0
138	20240523	171700	818271180	15920	15920	15920	15920	0
139	20240523	171600	818271180	15920	15920	15920	15920	0
140	20240523	171500	818271180	15920	15920	15920	15920	0
141	20240523	171400	818271180	15920	15920	15920	15920	0
142	20240523	171300	818271180	15920	15920	15920	15920	0
143	20240523	171200	818271180	15920	15920	15920	15920	0
144	20240523	171100	818271180	15920	15920	15920	15920	0
145	20240523	171000	818271180	15920	15920	15920	15920	0
146	20240523	170900	818271180	15920	15920	15920	15920	0
147	20240523	170800	818271180	15920	15920	15920	15920	0
148	20240523	170700	818271180	15920	15920	15920	15920	0
149	20240523	170600	818271180	15920	15920	15920	15920	0
150	20240523	170500	818271180	15920	15920	15920	15920	0
151	20240523	170400	818271180	15920	15920	15920	15920	0
152	20240523	170300	818271180	15920	15920	15920	15920	2089
153	20240523	170200	818271180	15920	15920	15920	15920	0
154	20240523	170100	818271180	15920	15920	15920	15920	0
155	20240523	170000	818271180	15920	15920	15920	15920	0
156	20240523	165900	818271180	15920	15920	15920	15920	0
157	20240523	165800	818271180	15920	15920	15920	15920	0
158	20240523	165700	818271180	15920	15920	15920	15920	0
159	20240523	165600	818271180	15920	15920	15920	15920	0
160	20240523	165500	818271180	15920	15920	15920	15920	0
161	20240523	165400	818271180	15920	15920	15920	15920	0
162	20240523	165300	818271180	15920	15920	15920	15920	0
163	20240523	165200	818271180	15920	15920	15920	15920	0
164	20240523	165100	818271180	15920	15920	15920	15920	0
165	20240523	165000	818271180	15920	15920	15920	15920	0
166	20240523	164900	818271180	15920	15920	15920	15920	0
167	20240523	164800	818271180	15920	15920	15920	15920	0
168	20240523	164700	818271180	15920	15920	15920	15920	0
169	20240523	164600	818271180	15920	15920	15920	15920	0
170	20240523	164500	818271180	15920	15920	15920	15920	0
171	20240523	164400	818271180	15920	15920	15920	15920	0
172	20240523	164300	818271180	15920	15920	15920	15920	0
173	20240523	164200	818271180	15920	15920	15920	15920	0
174	20240523	164100	818271180	15920	15920	15920	15920	0
175	20240523	164000	818271180	15920	15920	15920	15920	0
176	20240523	163900	818271180	15920	15920	15920	15920	0
177	20240523	163800	818271180	15920	15920	15920	15920	0
178	20240523	163700	818271180	15920	15920	15920	15920	0
179	20240523	163600	818271180	15920	15920	15920	15920	0
180	20240523	163500	818271180	15920	15920	15920	15920	0
181	20240523	163400	818271180	15920	15920	15920	15920	0
182	20240523	163300	818271180	15920	15920	15920	15920	2089
183	20240523	163200	818271180	15920	15920	15920	15920	0
184	20240523	163100	818271180	15920	15920	15920	15920	0
185	20240523	163000	818271180	15920	15920	15920	15920	0
186	20240523	162900	818271180	15920	15920	15920	15920	0
187	20240523	162800	818271180	15920	15920	15920	15920	0
188	20240523	162700	818271180	15920	15920	15920	15920	0
189	20240523	162600	818271180	15920	15920	15920	15920	0
190	20240523	162500	818271180	15920	15920	15920	15920	0
191	20240523	162400	818271180	15920	15920	15920	15920	0
192	20240523	162300	818271180	15920	15920	15920	15920	0
193	20240523	162200	818271180	15920	15920	15920	15920	0
194	20240523	162100	818271180	15920	15920	15920	15920	0
195	20240523	162000	818271180	15920	15920	15920	15920	0
196	20240523	161900	818271180	15920	15920	15920	15920	0
197	20240523	161800	818271180	15920	15920	15920	15920	0
198	20240523	161700	818271180	15920	15920	15920	15920	0
199	20240523	161600	818271180	15920	15920	15920	15920	0
200	20240523	161500	818271180	15920	15920	15920	15920	0
201	20240523	161400	818271180	15920	15920	15920	15920	0
202	20240523	161300	818271180	15920	15920	15920	15920	0
203	20240523	161200	818271180	15920	15920	15920	15920	0
204	20240523	161100	818271180	15920	15920	15920	15920	0
205	20240523	161000	818271180	15920	15920	15920	15920	0
206	20240523	160900	818271180	15920	15920	15920	15920	0
207	20240523	160800	818271180	15920	15920	15920	15920	0
208	20240523	160700	818271180	15920	15920	15920	15920	0
209	20240523	160600	818271180	15920	15920	15920	15920	0
210	20240523	160500	818271180	15920	15920	15920	15920	0
211	20240523	160400	818271180	15920	15920	15920	15920	0
212	20240523	160300	818271180	15920	15920	15920	15920	2089
213	20240523	160200	818271180	15920	15920	15920	15920	0
214	20240523	160100	818271180	15920	15920	15920	15920	0
215	20240523	160000	818271180	15920	15920	15920	15920	0
216	20240523	155900	818271180	15920	15920	15920	15920	0
217	20240523	155800	818271180	15920	15920	15920	15920	0
218	20240523	155700	818271180	15920	15920	15920	15920	0
219	20240523	155600	818271180	15920	15920	15920	15920	0
220	20240523	155500	818271180	15920	15920	15920	15920	0
221	20240523	155400	818271180	15920	15920	15920	15920	0
222	20240523	155300	818271180	15920	15920	15920	15920	0
223	20240523	155200	818271180	15920	15920	15920	15920	0
224	20240523	155100	818271180	15920	15920	15920	15920	0
225	20240523	155000	818271180	15920	15920	15920	15920	0
226	20240523	154900	818271180	15920	15920	15920	15920	0
227	20240523	154800	818271180	15920	15920	15920	15920	0
228	20240523	154700	818271180	15920	15920	15920	15920	0
229	20240523	154600	818271180	15920	15920	15920	15920	0
230	20240523	154500	818271180	15920	15920	15920	15920	0
231	20240523	154400	818271180	15920	15920	15920	15920	0
232	20240523	154300	818271180	15920	15920	15920	15920	0
233	20240523	154200	818271180	15920	15920	15920	15920	0
234	20240523	154100	818271180	15920	15920	15920	15920	0
235	20240523	154000	818271180	15920	15920	15920	15920	0
236	20240523	153900	818271180	15920	15920	15920	15920	0
237	20240523	153800	818271180	15920	15920	15920	15920	0
238	20240523	153700	818271180	15920	15920	15920	15920	0
239	20240523	153600	818271180	15920	15920	15920	15920	0
240	20240523	153500	818271180	15920	15920	15920	15920	0
241	20240523	153400	818271180	15920	15920	15920	15920	0
242	20240523	153300	818271180	15920	15920	15920	15920	2089
243	20240523	153200	818271180	15920	15920	15920	15920	0
244	20240523	153100	818271180	15920	15920	15920	15920	0
245	20240523	153000	818271180	15920	15920	15920	15920	2089
246	20240523	152900	785014300	15870	15870	15870	15870	0
247	20240523	152800	785014300	15870	15870	15870	15870	0
248	20240523	152700	785014300	15870	15870	15870	15870	0
249	20240523	152600	785014300	15870	15870	15870	15870	0
250	20240523	152500	785014300	15870	15870	15870	15870	0
251	20240523	152400	785014300	15870	15870	15870	15870	0
252	20240523	152300	785014300	15870	15870	15870	15870	0
253	20240523	152200	785014300	15870	15870	15870	15870	0
254	20240523	152100	785014300	15870	15870	15870	15870	0
255	20240523	152000	785014300	15870	15870	15870	15870	0
256	20240523	151900	785014300	15870	15880	15880	15870	51
257	20240523	151800	784204580	15870	15890	15890	15870	12
258	20240523	151700	784014120	15870	15870	15870	15870	59
259	20240523	151600	783077790	15890	15890	15890	15890	0
260	20240523	151500	783077790	15890	15890	15890	15890	0
261	20240523	151400	783077790	15890	15870	15890	15860	228
262	20240523	151300	779460380	15890	15890	15890	15890	0
263	20240523	151200	779460380	15890	15890	15890	15890	1
264	20240523	151100	779444490	15870	15870	15870	15870	29
265	20240523	151000	778984260	15890	15870	15890	15870	2
266	20240523	150900	778952500	15890	15890	15890	15890	1
267	20240523	150800	778936610	15870	15870	15870	15870	3
268	20240523	150700	778889000	15870	15870	15870	15870	48
269	20240523	150600	778127240	15840	15890	15890	15840	190
270	20240523	150500	775113810	15870	15890	15890	15870	226
271	20240523	150400	771522830	15900	15900	15900	15900	0
272	20240523	150300	771522830	15900	15900	15900	15900	751
273	20240523	150200	759581930	15890	15880	15890	15880	220
274	20240523	150100	756087130	15890	15890	15890	15890	0
275	20240523	150000	756087130	15890	15890	15890	15890	0
276	20240523	145900	756087130	15890	15890	15890	15890	0
277	20240523	145800	756087130	15890	15890	15890	15890	1
278	20240523	145700	756071240	15880	15860	15880	15860	246
279	20240523	145600	752164960	15860	15830	15860	15830	28
280	20240523	145500	751721680	15870	15830	15870	15830	100
281	20240523	145400	750138590	15840	15860	15860	15840	1122
282	20240523	145300	732359840	15870	15870	15870	15870	0
283	20240523	145200	732359840	15870	15870	15870	15870	0
284	20240523	145100	732359840	15870	15870	15870	15870	1
285	20240523	145000	732343970	15860	15850	15860	15850	28
286	20240523	144900	731900090	15850	15850	15850	15850	5
287	20240523	144800	731820840	15860	15860	15860	15860	0
288	20240523	144700	731820840	15860	15860	15860	15860	0
289	20240523	144600	731820840	15860	15860	15860	15860	0
290	20240523	144500	731820840	15860	15860	15860	15860	2
291	20240523	144400	731789120	15850	15850	15850	15850	15
292	20240523	144300	731551370	15870	15870	15870	15870	7
293	20240523	144200	731440280	15870	15870	15870	15870	0
294	20240523	144100	731440280	15870	15860	15870	15860	94
295	20240523	144000	729949070	15860	15870	15870	15860	2
296	20240523	143900	729917340	15860	15840	15860	15840	25
297	20240523	143800	729520860	15860	15860	15860	15860	0
298	20240523	143700	729520860	15860	15860	15860	15860	0
299	20240523	143600	729520860	15860	15860	15860	15860	1
300	20240523	143500	729505000	15860	15860	15860	15860	0
301	20240523	143400	729505000	15860	15860	15860	15860	0
302	20240523	143300	729505000	15860	15860	15860	15860	0
303	20240523	143200	729505000	15860	15860	15860	15860	4
304	20240523	143100	729441560	15860	15840	15860	15840	21
305	20240523	143000	729108900	15870	15870	15870	15870	1
306	20240523	142900	729093030	15860	15860	15860	15860	371
307	20240523	142800	723208970	15860	15860	15860	15860	149
308	20240523	142700	720845830	15860	15850	15860	15850	13
309	20240523	142600	720639770	15850	15850	15850	15850	503
310	20240523	142500	712667220	15870	15870	15870	15870	0
311	20240523	142400	712667220	15870	15870	15870	15870	0
312	20240523	142300	712667220	15870	15870	15870	15870	0
313	20240523	142200	712667220	15870	15870	15870	15870	1
314	20240523	142100	712651350	15860	15870	15870	15860	229
315	20240523	142000	709019120	15880	15880	15880	15880	0
316	20240523	141900	709019120	15880	15880	15880	15880	0
317	20240523	141800	709019120	15880	15870	15880	15870	2
318	20240523	141700	708987370	15870	15870	15870	15870	0
319	20240523	141600	708987370	15870	15870	15870	15870	0
320	20240523	141500	708987370	15870	15870	15870	15870	0
321	20240523	141400	708987370	15870	15870	15870	15870	0
322	20240523	141300	708987370	15870	15870	15870	15870	1
323	20240523	141200	708971500	15860	15860	15860	15860	14
324	20240523	141100	708749460	15870	15870	15870	15870	7
325	20240523	141000	708638370	15870	15870	15870	15870	0
326	20240523	140900	708638370	15870	15870	15870	15870	0
327	20240523	140800	708638370	15870	15870	15870	15870	1
328	20240523	140700	708622500	15880	15880	15880	15880	1
329	20240523	140600	708606620	15850	15850	15850	15850	6
330	20240523	140500	708511520	15850	15860	15860	15850	4
331	20240523	140400	708448110	15860	15860	15860	15860	23
332	20240523	140300	708083330	15880	15880	15880	15880	0
333	20240523	140200	708083330	15880	15880	15880	15880	0
334	20240523	140100	708083330	15880	15880	15880	15880	0
335	20240523	140000	708083330	15880	15880	15880	15880	254
336	20240523	135900	704049810	15850	15850	15850	15850	0
337	20240523	135800	704049810	15850	15850	15850	15850	91
338	20240523	135700	702607460	15880	15880	15880	15880	0
339	20240523	135600	702607460	15880	15880	15880	15880	0
340	20240523	135500	702607460	15880	15880	15880	15880	10
341	20240523	135400	702448660	15880	15880	15880	15880	2
342	20240523	135300	702416900	15880	15880	15880	15880	5
343	20240523	135200	702337500	15850	15880	15880	15850	1021
344	20240523	135100	686150700	15880	15880	15880	15880	0
345	20240523	135000	686150700	15880	15880	15880	15880	1
346	20240523	134900	686134820	15870	15870	15870	15870	11
347	20240523	134800	685960250	15870	15870	15870	15870	1
348	20240523	134700	685944380	15860	15870	15870	15860	200
349	20240523	134600	682772280	15880	15880	15880	15880	0
350	20240523	134500	682772280	15880	15880	15880	15880	0
351	20240523	134400	682772280	15880	15880	15880	15880	0
352	20240523	134300	682772280	15880	15880	15880	15880	3
353	20240523	134200	682724640	15880	15870	15880	15870	202
354	20240523	134100	679518890	15870	15870	15870	15870	1
355	20240523	134000	679503020	15880	15880	15880	15880	10
356	20240523	133900	679344220	15880	15880	15880	15880	0
357	20240523	133800	679344220	15880	15880	15880	15880	10
358	20240523	133700	679185420	15890	15890	15890	15890	0
359	20240523	133600	679185420	15890	15890	15890	15890	0
360	20240523	133500	679185420	15890	15890	15890	15890	0
361	20240523	133400	679185420	15890	15890	15890	15890	0
362	20240523	133300	679185420	15890	15890	15890	15890	0
363	20240523	133200	679185420	15890	15890	15890	15890	0
364	20240523	133100	679185420	15890	15890	15890	15890	0
365	20240523	133000	679185420	15890	15890	15890	15890	0
366	20240523	132900	679185420	15890	15880	15890	15880	351
367	20240523	132800	673611530	15900	15900	15900	15900	0
368	20240523	132700	673611530	15900	15900	15900	15900	1
369	20240523	132600	673595630	15900	15900	15900	15900	12
370	20240523	132500	673404830	15910	15910	15910	15910	0
371	20240523	132400	673404830	15910	15910	15910	15910	0
372	20240523	132300	673404830	15910	15910	15910	15870	47
373	20240523	132200	672658860	15870	15910	15910	15870	51
374	20240523	132100	671849250	15910	15910	15910	15910	0
375	20240523	132000	671849250	15910	15910	15910	15910	0
376	20240523	131900	671849250	15910	15910	15910	15910	0
377	20240523	131800	671849250	15910	15870	15910	15870	6
378	20240523	131700	671753990	15910	15910	15910	15910	0
379	20240523	131600	671753990	15910	15910	15910	15910	0
380	20240523	131500	671753990	15910	15900	15910	15900	2
381	20240523	131400	671722180	15900	15900	15900	15900	0
382	20240523	131300	671722180	15900	15900	15900	15900	112
383	20240523	131200	669941380	15900	15900	15900	15900	0
384	20240523	131100	669941380	15900	15900	15900	15900	0
385	20240523	131000	669941380	15900	15900	15900	15900	3
386	20240523	130900	669893680	15900	15900	15900	15900	0
387	20240523	130800	669893680	15900	15900	15900	15900	0
388	20240523	130700	669893680	15900	15900	15900	15900	10
389	20240523	130600	669734680	15900	15900	15900	15900	0
390	20240523	130500	669734680	15900	15900	15900	15900	1
391	20240523	130400	669718780	15900	15900	15900	15900	3
392	20240523	130300	669671080	15870	15870	15870	15870	0
393	20240523	130200	669671080	15870	15870	15870	15870	519
394	20240523	130100	661434550	15900	15900	15900	15900	0
395	20240523	130000	661434550	15900	15900	15900	15900	0
396	20240523	125900	661434550	15900	15880	15900	15880	1100
397	20240523	125800	643954890	15880	15880	15880	15880	0
398	20240523	125700	643954890	15880	15880	15880	15880	0
399	20240523	125600	643954890	15880	15880	15880	15880	42
400	20240523	125500	643287930	15880	15880	15880	15880	100
401	20240523	125400	641699930	15880	15880	15880	15880	0
402	20240523	125300	641699930	15880	15880	15880	15880	0
403	20240523	125200	641699930	15880	15850	15880	15850	11
404	20240523	125100	641525550	15880	15880	15880	15880	1
405	20240523	125000	641509670	15890	15890	15890	15890	0
406	20240523	124900	641509670	15890	15890	15890	15890	0
407	20240523	124800	641509670	15890	15890	15890	15870	316
408	20240523	124700	636494340	15900	15900	15900	15900	0
409	20240523	124600	636494340	15900	15900	15900	15900	0
410	20240523	124500	636494340	15900	15900	15900	15900	0
411	20240523	124400	636494340	15900	15890	15900	15890	10
412	20240523	124300	636335430	15910	15910	15910	15910	0
413	20240523	124200	636335430	15910	15910	15910	15910	0
414	20240523	124100	636335430	15910	15910	15910	15910	0
415	20240523	124000	636335430	15910	15910	15910	15910	12
416	20240523	123900	636144510	15920	15910	15920	15910	12
417	20240523	123800	635953580	15910	15910	15910	15910	2
418	20240523	123700	635921760	15900	15900	15900	15900	0
419	20240523	123600	635921760	15900	15900	15900	15900	0
420	20240523	123500	635921760	15900	15900	15900	15900	0
421	20240523	123400	635921760	15900	15900	15900	15900	1
422	20240523	123300	635905860	15900	15900	15900	15900	0
423	20240523	123200	635905860	15900	15900	15900	15900	0
424	20240523	123100	635905860	15900	15900	15900	15900	0
425	20240523	123000	635905860	15900	15900	15900	15900	0
426	20240523	122900	635905860	15900	15900	15900	15900	108
427	20240523	122800	634188660	15900	15900	15900	15900	0
428	20240523	122700	634188660	15900	15900	15900	15900	191
429	20240523	122600	631151760	15900	15900	15900	15900	0
430	20240523	122500	631151760	15900	15900	15900	15900	100
431	20240523	122400	629561760	15890	15890	15890	15890	1
432	20240523	122300	629545870	15890	15890	15890	15890	7
433	20240523	122200	629434640	15890	15890	15890	15890	0
434	20240523	122100	629434640	15890	15890	15890	15890	33
435	20240523	122000	628910270	15890	15890	15890	15890	0
436	20240523	121900	628910270	15890	15890	15890	15890	0
437	20240523	121800	628910270	15890	15890	15890	15890	5
438	20240523	121700	628830820	15850	15850	15850	15850	1
439	20240523	121600	628814970	15890	15860	15890	15860	2
440	20240523	121500	628783220	15890	15860	15890	15860	2
441	20240523	121400	628751470	15890	15890	15890	15890	0
442	20240523	121300	628751470	15890	15870	15890	15870	2
443	20240523	121200	628719710	15890	15870	15890	15870	15
444	20240523	121100	628481640	15890	15870	15890	15870	21
445	20240523	121000	628148350	15890	15890	15890	15890	20
446	20240523	120900	627830550	15900	15900	15900	15900	0
447	20240523	120800	627830550	15900	15870	15900	15870	10
448	20240523	120700	627671820	15910	15910	15910	15910	0
449	20240523	120600	627671820	15910	15910	15910	15910	0
450	20240523	120500	627671820	15910	15910	15910	15910	1
451	20240523	120400	627655910	15870	15870	15870	15870	0
452	20240523	120300	627655910	15870	15870	15870	15870	83
453	20240523	120200	626338700	15870	15910	15910	15870	105
454	20240523	120100	624672310	15870	15890	15890	15870	228
455	20240523	120000	621053390	15920	15920	15920	15920	0
456	20240523	115900	621053390	15920	15920	15920	15920	0
457	20240523	115800	621053390	15920	15920	15920	15920	0
458	20240523	115700	621053390	15920	15920	15920	15920	1
459	20240523	115600	621037470	15880	15880	15880	15880	69
460	20240523	115500	619941750	15930	15930	15930	15930	0
461	20240523	115400	619941750	15930	15930	15930	15930	0
462	20240523	115300	619941750	15930	15930	15930	15930	1
463	20240523	115200	619925820	15930	15930	15930	15930	1
464	20240523	115100	619909890	15930	15930	15930	15880	173
465	20240523	115000	617161780	15930	15930	15930	15930	0
466	20240523	114900	617161780	15930	15930	15930	15930	15
467	20240523	114800	616922830	15940	15940	15940	15940	0
468	20240523	114700	616922830	15940	15910	15940	15910	70
469	20240523	114600	615809100	15940	15940	15940	15940	0
470	20240523	114500	615809100	15940	15920	15940	15920	52
471	20240523	114400	614981240	15940	15940	15940	15940	1
472	20240523	114300	614965300	15930	15930	15930	15930	5
473	20240523	114200	614885650	15940	15940	15940	15940	0
474	20240523	114100	614885650	15940	15940	15940	15940	0
475	20240523	114000	614885650	15940	15940	15940	15940	6
476	20240523	113900	614790010	15940	15940	15940	15940	0
477	20240523	113800	614790010	15940	15940	15940	15940	3
478	20240523	113700	614742190	15940	15940	15940	15940	0
479	20240523	113600	614742190	15940	15940	15940	15940	60
480	20240523	113500	613785790	15940	15940	15940	15940	0
481	20240523	113400	613785790	15940	15940	15940	15940	0
482	20240523	113300	613785790	15940	15940	15940	15940	1
483	20240523	113200	613769850	15940	15940	15940	15940	1
484	20240523	113100	613753910	15940	15940	15940	15940	56
485	20240523	113000	612861270	15940	15940	15940	15940	46
486	20240523	112900	612128030	15940	15940	15940	15940	1
487	20240523	112800	612112090	15930	15930	15930	15930	102
488	20240523	112700	610487230	15940	15940	15940	15940	0
489	20240523	112600	610487230	15940	15940	15940	15940	0
490	20240523	112500	610487230	15940	15900	15940	15900	586
491	20240523	112400	601155190	15900	15900	15900	15900	1
492	20240523	112300	601139290	15910	15910	15910	15910	0
493	20240523	112200	601139290	15910	15910	15910	15910	0
494	20240523	112100	601139290	15910	15910	15910	15910	1
495	20240523	112000	601123380	15910	15910	15910	15910	0
496	20240523	111900	601123380	15910	15910	15910	15910	10
497	20240523	111800	600964280	15910	15910	15910	15910	99
498	20240523	111700	599389190	15910	15910	15910	15910	0
499	20240523	111600	599389190	15910	15910	15910	15910	0
500	20240523	111500	599389190	15910	15910	15910	15910	1
501	20240523	111400	599373280	15920	15920	15920	15920	0
502	20240523	111300	599373280	15920	15920	15920	15920	0
503	20240523	111200	599373280	15920	15920	15920	15920	0
504	20240523	111100	599373280	15920	15920	15920	15920	0
505	20240523	111000	599373280	15920	15920	15920	15920	71
506	20240523	110900	598242960	15930	15930	15930	15930	0
507	20240523	110800	598242960	15930	15920	15930	15920	51
508	20240523	110700	597431030	15920	15900	15920	15900	880
509	20240523	110600	583430430	15900	15900	15900	15890	14
510	20240523	110500	583207950	15900	15880	15900	15880	501
511	20240523	110400	575242070	15900	15890	15900	15890	3
512	20240523	110300	575194390	15900	15890	15900	15890	2
513	20240523	110200	575162600	15900	15890	15900	15890	12
514	20240523	110100	574971810	15900	15900	15900	15900	1
515	20240523	110000	574955910	15900	15900	15900	15900	20
516	20240523	105900	574637910	15900	15880	15900	15880	102
517	20240523	105800	573016130	15900	15900	15900	15900	2
518	20240523	105700	572984330	15900	15890	15900	15890	2
519	20240523	105600	572952540	15900	15880	15900	15880	107
520	20240523	105500	571252340	15890	15890	15890	15890	1
521	20240523	105400	571236450	15890	15890	15890	15890	1
522	20240523	105300	571220560	15880	15880	15880	15880	292
523	20240523	105200	566583600	15880	15880	15880	15880	0
524	20240523	105100	566583600	15880	15860	15880	15860	105
525	20240523	105000	564917700	15860	15860	15860	15860	1
526	20240523	104900	564901840	15850	15840	15850	15840	129
527	20240523	104800	562858370	15840	15840	15840	15840	36
528	20240523	104700	562288130	15840	15840	15840	15840	11
529	20240523	104600	562113890	15840	15840	15840	15840	1
530	20240523	104500	562098050	15840	15840	15840	15840	41
531	20240523	104400	561448610	15840	15840	15840	15840	1
532	20240523	104300	561432770	15810	15840	15840	15810	2
533	20240523	104200	561401120	15800	15830	15840	15800	63
534	20240523	104100	560404410	15840	15840	15840	15840	0
535	20240523	104000	560404410	15840	15840	15840	15840	51
536	20240523	103900	559596570	15860	15860	15860	15860	0
537	20240523	103800	559596570	15860	15860	15860	15860	0
538	20240523	103700	559596570	15860	15850	15860	15850	33
539	20240523	103600	559073400	15860	15870	15870	15860	57
540	20240523	103500	558169020	15880	15890	15890	15880	53
541	20240523	103400	557327320	15890	15880	15890	15880	17
542	20240523	103300	557057210	15890	15880	15890	15880	2
543	20240523	103200	557025440	15890	15870	15890	15870	162
544	20240523	103100	554452390	15880	15870	15880	15870	107
545	20240523	103000	552754290	15870	15870	15870	15870	0
546	20240523	102900	552754290	15870	15870	15870	15870	2
547	20240523	102800	552722550	15870	15870	15870	15870	0
548	20240523	102700	552722550	15870	15870	15870	15870	1
549	20240523	102600	552706680	15880	15880	15880	15880	0
550	20240523	102500	552706680	15880	15840	15880	15840	1878
551	20240523	102400	522932030	15840	15830	15840	15830	201
552	20240523	102300	519748310	15830	15840	15850	15830	66
553	20240523	102200	518702450	15840	15840	15850	15840	150
554	20240523	102100	516325960	15850	15770	15850	15770	2463
555	20240523	102000	477402340	15770	15770	15770	15770	0
556	20240523	101900	477402340	15770	15750	15770	15740	324
557	20240523	101800	472298490	15770	15770	15770	15770	11
558	20240523	101700	472125020	15770	15770	15770	15770	60
559	20240523	101600	471178820	15770	15770	15770	15770	200
560	20240523	101500	468024820	15770	15770	15770	15770	102
561	20240523	101400	466416280	15760	15760	15760	15760	0
562	20240523	101300	466416280	15760	15760	15760	15760	0
563	20240523	101200	466416280	15760	15760	15760	15760	2
564	20240523	101100	466384760	15760	15760	15760	15760	123
565	20240523	101000	464446280	15760	15760	15760	15760	11
566	20240523	100900	464272920	15750	15760	15760	15750	15
567	20240523	100800	464036530	15760	15760	15760	15760	274
568	20240523	100700	459718290	15750	15690	15750	15690	8475
569	20240523	100600	326630140	15690	15690	15690	15690	300
570	20240523	100500	321923140	15690	15690	15690	15690	151
571	20240523	100400	319553950	15690	15670	15690	15670	101
572	20240523	100300	317971260	15670	15680	15680	15670	20
573	20240523	100200	317657810	15690	15690	15690	15690	1
574	20240523	100100	317642120	15680	15680	15690	15670	13
575	20240523	100000	317438280	15690	15690	15690	15690	1
576	20240523	095900	317422590	15690	15690	15690	15690	0
577	20240523	095800	317422590	15690	15690	15690	15690	1
578	20240523	095700	317406900	15680	15680	15680	15680	255
579	20240523	095600	313408500	15680	15660	15680	15650	184
580	20240523	095500	310528860	15680	15680	15680	15670	921
581	20240523	095400	296096760	15680	15680	15680	15680	18
582	20240523	095300	295814520	15710	15690	15710	15690	4
583	20240523	095200	295751720	15710	15710	15710	15710	1
584	20240523	095100	295736010	15710	15710	15710	15710	0
585	20240523	095000	295736010	15710	15710	15710	15710	0
586	20240523	094900	295736010	15710	15710	15710	15710	0
587	20240523	094800	295736010	15710	15710	15710	15710	0
588	20240523	094700	295736010	15710	15710	15710	15710	0
589	20240523	094600	295736010	15710	15710	15710	15710	11
590	20240523	094500	295563200	15710	15710	15710	15710	30
591	20240523	094400	295091900	15710	15680	15710	15680	2
592	20240523	094300	295060510	15670	15710	15710	15670	3
593	20240523	094200	295013420	15710	15710	15710	15710	31
594	20240523	094100	294526410	15710	15710	15710	15710	0
595	20240523	094000	294526410	15710	15710	15710	15710	53
596	20240523	093900	293693780	15710	15710	15710	15710	0
597	20240523	093800	293693780	15710	15670	15710	15660	14
598	20240523	093700	293474370	15670	15670	15670	15670	31
599	20240523	093600	292988600	15670	15700	15700	15670	57
600	20240523	093500	292094690	15700	15700	15700	15700	36
601	20240523	093400	291529490	15710	15710	15710	15700	67
602	20240523	093300	290477220	15710	15710	15710	15710	100
603	20240523	093200	288906220	15710	15670	15710	15670	21
604	20240523	093100	288577110	15670	15670	15670	15640	302
605	20240523	093000	283853770	15640	15640	15640	15640	83
606	20240523	092900	282555650	15670	15630	15670	15630	1104
607	20240523	092800	265293470	15630	15630	15630	15630	0
608	20240523	092700	265293470	15630	15630	15630	15600	178
609	20240523	092600	262511360	15630	15600	15630	15600	145
610	20240523	092500	260246030	15640	15630	15640	15630	542
611	20240523	092400	251774340	15630	15630	15630	15630	5
612	20240523	092300	251696190	15630	15600	15630	15600	64
613	20240523	092200	250697760	15600	15630	15630	15600	627
614	20240523	092100	240916200	15630	15630	15630	15630	166
615	20240523	092000	238321620	15630	15610	15630	15600	14
616	20240523	091900	238103100	15620	15630	15630	15620	51
617	20240523	091800	237306470	15630	15640	15640	15630	7
618	20240523	091700	237197010	15640	15620	15640	15620	666
619	20240523	091600	226794000	15630	15620	15630	15610	418
620	20240523	091500	220265570	15620	15620	15620	15620	3
621	20240523	091400	220218710	15610	15620	15620	15610	15
622	20240523	091300	219984460	15620	15630	15630	15560	293
623	20240523	091200	215422500	15570	15570	15630	15570	1638
624	20240523	091100	189903160	15570	15630	15630	15570	357
625	20240523	091000	184340830	15600	15640	15640	15600	84
626	20240523	090900	183028800	15620	15610	15640	15600	2748
627	20240523	090800	140127930	15640	15630	15640	15620	789
628	20240523	090700	127798360	15640	15660	15660	15640	605
629	20240523	090600	118335080	15680	15660	15680	15630	829
630	20240523	090500	105367070	15680	15680	15700	15640	2503
631	20240523	090400	66173960	15710	15710	15710	15710	200
632	20240523	090300	63031960	15710	15710	15710	15670	1139
633	20240523	090200	45164500	15710	15860	15860	15690	347
634	20240523	090100	39718930	15710	15860	15860	15710	2463
635	20240523	090000	931680	15860	15790	15860	15790	59