KissMeData/080160/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	195000	959464720	15730	15730	15730	15730	3377
3	20240522	194900	959464720	15730	15730	15730	15730	0
4	20240522	194800	959464720	15730	15730	15730	15730	0
5	20240522	194700	959464720	15730	15730	15730	15730	0
6	20240522	194600	959464720	15730	15730	15730	15730	0
7	20240522	194500	959464720	15730	15730	15730	15730	0
8	20240522	194400	959464720	15730	15730	15730	15730	0
9	20240522	194300	959464720	15730	15730	15730	15730	0
10	20240522	194200	959464720	15730	15730	15730	15730	0
11	20240522	194100	959464720	15730	15730	15730	15730	0
12	20240522	194000	959464720	15730	15730	15730	15730	0
13	20240522	193900	959464720	15730	15730	15730	15730	0
14	20240522	193800	959464720	15730	15730	15730	15730	0
15	20240522	193700	959464720	15730	15730	15730	15730	0
16	20240522	193600	959464720	15730	15730	15730	15730	0
17	20240522	193500	959464720	15730	15730	15730	15730	0
18	20240522	193400	959464720	15730	15730	15730	15730	0
19	20240522	193300	959464720	15730	15730	15730	15730	0
20	20240522	193200	959464720	15730	15730	15730	15730	0
21	20240522	193100	959464720	15730	15730	15730	15730	0
22	20240522	193000	959464720	15730	15730	15730	15730	0
23	20240522	192900	959464720	15730	15730	15730	15730	0
24	20240522	192800	959464720	15730	15730	15730	15730	0
25	20240522	192700	959464720	15730	15730	15730	15730	0
26	20240522	192600	959464720	15730	15730	15730	15730	0
27	20240522	192500	959464720	15730	15730	15730	15730	0
28	20240522	192400	959464720	15730	15730	15730	15730	0
29	20240522	192300	959464720	15730	15730	15730	15730	0
30	20240522	192200	959464720	15730	15730	15730	15730	0
31	20240522	192100	959464720	15730	15730	15730	15730	0
32	20240522	192000	959464720	15730	15730	15730	15730	3377
33	20240522	191900	959464720	15730	15730	15730	15730	0
34	20240522	191800	959464720	15730	15730	15730	15730	0
35	20240522	191700	959464720	15730	15730	15730	15730	0
36	20240522	191600	959464720	15730	15730	15730	15730	0
37	20240522	191500	959464720	15730	15730	15730	15730	0
38	20240522	191400	959464720	15730	15730	15730	15730	0
39	20240522	191300	959464720	15730	15730	15730	15730	0
40	20240522	191200	959464720	15730	15730	15730	15730	0
41	20240522	191100	959464720	15730	15730	15730	15730	0
42	20240522	191000	959464720	15730	15730	15730	15730	0
43	20240522	190900	959464720	15730	15730	15730	15730	0
44	20240522	190800	959464720	15730	15730	15730	15730	0
45	20240522	190700	959464720	15730	15730	15730	15730	0
46	20240522	190600	959464720	15730	15730	15730	15730	0
47	20240522	190500	959464720	15730	15730	15730	15730	0
48	20240522	190400	959464720	15730	15730	15730	15730	0
49	20240522	190300	959464720	15730	15730	15730	15730	0
50	20240522	190200	959464720	15730	15730	15730	15730	0
51	20240522	190100	959464720	15730	15730	15730	15730	0
52	20240522	190000	959464720	15730	15730	15730	15730	0
53	20240522	185900	959464720	15730	15730	15730	15730	0
54	20240522	185800	959464720	15730	15730	15730	15730	0
55	20240522	185700	959464720	15730	15730	15730	15730	0
56	20240522	185600	959464720	15730	15730	15730	15730	0
57	20240522	185500	959464720	15730	15730	15730	15730	0
58	20240522	185400	959464720	15730	15730	15730	15730	0
59	20240522	185300	959464720	15730	15730	15730	15730	0
60	20240522	185200	959464720	15730	15730	15730	15730	0
61	20240522	185100	959464720	15730	15730	15730	15730	0
62	20240522	185000	959464720	15730	15730	15730	15730	3377
63	20240522	184900	959464720	15730	15730	15730	15730	0
64	20240522	184800	959464720	15730	15730	15730	15730	0
65	20240522	184700	959464720	15730	15730	15730	15730	0
66	20240522	184600	959464720	15730	15730	15730	15730	0
67	20240522	184500	959464720	15730	15730	15730	15730	0
68	20240522	184400	959464720	15730	15730	15730	15730	0
69	20240522	184300	959464720	15730	15730	15730	15730	0
70	20240522	184200	959464720	15730	15730	15730	15730	0
71	20240522	184100	959464720	15730	15730	15730	15730	0
72	20240522	184000	959464720	15730	15730	15730	15730	0
73	20240522	183900	959464720	15730	15730	15730	15730	0
74	20240522	183800	959464720	15730	15730	15730	15730	0
75	20240522	183700	959464720	15730	15730	15730	15730	0
76	20240522	183600	959464720	15730	15730	15730	15730	0
77	20240522	183500	959464720	15730	15730	15730	15730	0
78	20240522	183400	959464720	15730	15730	15730	15730	0
79	20240522	183300	959464720	15730	15730	15730	15730	0
80	20240522	183200	959464720	15730	15730	15730	15730	0
81	20240522	183100	959464720	15730	15730	15730	15730	0
82	20240522	183000	959464720	15730	15730	15730	15730	0
83	20240522	182900	959464720	15730	15730	15730	15730	0
84	20240522	182800	959464720	15730	15730	15730	15730	0
85	20240522	182700	959464720	15730	15730	15730	15730	0
86	20240522	182600	959464720	15730	15730	15730	15730	0
87	20240522	182500	959464720	15730	15730	15730	15730	0
88	20240522	182400	959464720	15730	15730	15730	15730	0
89	20240522	182300	959464720	15730	15730	15730	15730	0
90	20240522	182200	959464720	15730	15730	15730	15730	0
91	20240522	182100	959464720	15730	15730	15730	15730	0
92	20240522	182000	959464720	15730	15730	15730	15730	3377
93	20240522	181900	959464720	15730	15730	15730	15730	0
94	20240522	181800	959464720	15730	15730	15730	15730	0
95	20240522	181700	959464720	15730	15730	15730	15730	0
96	20240522	181600	959464720	15730	15730	15730	15730	0
97	20240522	181500	959464720	15730	15730	15730	15730	0
98	20240522	181400	959464720	15730	15730	15730	15730	0
99	20240522	181300	959464720	15730	15730	15730	15730	0
100	20240522	181200	959464720	15730	15730	15730	15730	0
101	20240522	181100	959464720	15730	15730	15730	15730	0
102	20240522	181000	959464720	15730	15730	15730	15730	0
103	20240522	180900	959464720	15730	15730	15730	15730	0
104	20240522	180800	959464720	15730	15730	15730	15730	0
105	20240522	180700	959464720	15730	15730	15730	15730	0
106	20240522	180600	959464720	15730	15730	15730	15730	0
107	20240522	180500	959464720	15730	15730	15730	15730	0
108	20240522	180400	959464720	15730	15730	15730	15730	0
109	20240522	180300	959464720	15730	15730	15730	15730	0
110	20240522	180200	959464720	15730	15730	15730	15730	0
111	20240522	180100	959464720	15730	15730	15730	15730	0
112	20240522	180000	959464720	15730	15730	15730	15730	0
113	20240522	175900	959464720	15730	15730	15730	15730	0
114	20240522	175800	959464720	15730	15730	15730	15730	0
115	20240522	175700	959464720	15730	15730	15730	15730	0
116	20240522	175600	959464720	15730	15730	15730	15730	0
117	20240522	175500	959464720	15730	15730	15730	15730	0
118	20240522	175400	959464720	15730	15730	15730	15730	0
119	20240522	175300	959464720	15730	15730	15730	15730	0
120	20240522	175200	959464720	15730	15730	15730	15730	0
121	20240522	175100	959464720	15730	15730	15730	15730	0
122	20240522	175000	959464720	15730	15730	15730	15730	3377
123	20240522	174900	959464720	15730	15730	15730	15730	0
124	20240522	174800	959464720	15730	15730	15730	15730	0
125	20240522	174700	959464720	15730	15730	15730	15730	0
126	20240522	174600	959464720	15730	15730	15730	15730	0
127	20240522	174500	959464720	15730	15730	15730	15730	0
128	20240522	174400	959464720	15730	15730	15730	15730	0
129	20240522	174300	959464720	15730	15730	15730	15730	0
130	20240522	174200	959464720	15730	15730	15730	15730	0
131	20240522	174100	959464720	15730	15730	15730	15730	0
132	20240522	174000	959464720	15730	15730	15730	15730	0
133	20240522	173900	959464720	15730	15730	15730	15730	0
134	20240522	173800	959464720	15730	15730	15730	15730	0
135	20240522	173700	959464720	15730	15730	15730	15730	0
136	20240522	173600	959464720	15730	15730	15730	15730	0
137	20240522	173500	959464720	15730	15730	15730	15730	0
138	20240522	173400	959464720	15730	15730	15730	15730	0
139	20240522	173300	959464720	15730	15730	15730	15730	0
140	20240522	173200	959464720	15730	15730	15730	15730	0
141	20240522	173100	959464720	15730	15730	15730	15730	0
142	20240522	173000	959464720	15730	15730	15730	15730	0
143	20240522	172900	959464720	15730	15730	15730	15730	0
144	20240522	172800	959464720	15730	15730	15730	15730	0
145	20240522	172700	959464720	15730	15730	15730	15730	0
146	20240522	172600	959464720	15730	15730	15730	15730	0
147	20240522	172500	959464720	15730	15730	15730	15730	0
148	20240522	172400	959464720	15730	15730	15730	15730	0
149	20240522	172300	959464720	15730	15730	15730	15730	0
150	20240522	172200	959464720	15730	15730	15730	15730	0
151	20240522	172100	959464720	15730	15730	15730	15730	0
152	20240522	172000	959464720	15730	15730	15730	15730	3377
153	20240522	171900	959464720	15730	15730	15730	15730	0
154	20240522	171800	959464720	15730	15730	15730	15730	0
155	20240522	171700	959464720	15730	15730	15730	15730	0
156	20240522	171600	959464720	15730	15730	15730	15730	0
157	20240522	171500	959464720	15730	15730	15730	15730	0
158	20240522	171400	959464720	15730	15730	15730	15730	0
159	20240522	171300	959464720	15730	15730	15730	15730	0
160	20240522	171200	959464720	15730	15730	15730	15730	0
161	20240522	171100	959464720	15730	15730	15730	15730	0
162	20240522	171000	959464720	15730	15730	15730	15730	0
163	20240522	170900	959464720	15730	15730	15730	15730	0
164	20240522	170800	959464720	15730	15730	15730	15730	0
165	20240522	170700	959464720	15730	15730	15730	15730	0
166	20240522	170600	959464720	15730	15730	15730	15730	0
167	20240522	170500	959464720	15730	15730	15730	15730	0
168	20240522	170400	959464720	15730	15730	15730	15730	0
169	20240522	170300	959464720	15730	15730	15730	15730	0
170	20240522	170200	959464720	15730	15730	15730	15730	0
171	20240522	170100	959464720	15730	15730	15730	15730	0
172	20240522	170000	959464720	15730	15730	15730	15730	0
173	20240522	165900	959464720	15730	15730	15730	15730	0
174	20240522	165800	959464720	15730	15730	15730	15730	0
175	20240522	165700	959464720	15730	15730	15730	15730	0
176	20240522	165600	959464720	15730	15730	15730	15730	0
177	20240522	165500	959464720	15730	15730	15730	15730	0
178	20240522	165400	959464720	15730	15730	15730	15730	0
179	20240522	165300	959464720	15730	15730	15730	15730	0
180	20240522	165200	959464720	15730	15730	15730	15730	0
181	20240522	165100	959464720	15730	15730	15730	15730	0
182	20240522	165000	959464720	15730	15730	15730	15730	3377
183	20240522	164900	959464720	15730	15730	15730	15730	0
184	20240522	164800	959464720	15730	15730	15730	15730	0
185	20240522	164700	959464720	15730	15730	15730	15730	0
186	20240522	164600	959464720	15730	15730	15730	15730	0
187	20240522	164500	959464720	15730	15730	15730	15730	0
188	20240522	164400	959464720	15730	15730	15730	15730	0
189	20240522	164300	959464720	15730	15730	15730	15730	0
190	20240522	164200	959464720	15730	15730	15730	15730	0
191	20240522	164100	959464720	15730	15730	15730	15730	0
192	20240522	164000	959464720	15730	15730	15730	15730	0
193	20240522	163900	959464720	15730	15730	15730	15730	0
194	20240522	163800	959464720	15730	15730	15730	15730	0
195	20240522	163700	959464720	15730	15730	15730	15730	0
196	20240522	163600	959464720	15730	15730	15730	15730	0
197	20240522	163500	959464720	15730	15730	15730	15730	0
198	20240522	163400	959464720	15730	15730	15730	15730	0
199	20240522	163300	959464720	15730	15730	15730	15730	0
200	20240522	163200	959464720	15730	15730	15730	15730	0
201	20240522	163100	959464720	15730	15730	15730	15730	0
202	20240522	163000	959464720	15730	15730	15730	15730	0
203	20240522	162900	959464720	15730	15730	15730	15730	0
204	20240522	162800	959464720	15730	15730	15730	15730	0
205	20240522	162700	959464720	15730	15730	15730	15730	0
206	20240522	162600	959464720	15730	15730	15730	15730	0
207	20240522	162500	959464720	15730	15730	15730	15730	0
208	20240522	162400	959464720	15730	15730	15730	15730	0
209	20240522	162300	959464720	15730	15730	15730	15730	0
210	20240522	162200	959464720	15730	15730	15730	15730	0
211	20240522	162100	959464720	15730	15730	15730	15730	0
212	20240522	162000	959464720	15730	15730	15730	15730	3377
213	20240522	161900	959464720	15730	15730	15730	15730	0
214	20240522	161800	959464720	15730	15730	15730	15730	0
215	20240522	161700	959464720	15730	15730	15730	15730	0
216	20240522	161600	959464720	15730	15730	15730	15730	0
217	20240522	161500	959464720	15730	15730	15730	15730	0
218	20240522	161400	959464720	15730	15730	15730	15730	0
219	20240522	161300	959464720	15730	15730	15730	15730	0
220	20240522	161200	959464720	15730	15730	15730	15730	0
221	20240522	161100	959464720	15730	15730	15730	15730	0
222	20240522	161000	959464720	15730	15730	15730	15730	0
223	20240522	160900	959464720	15730	15730	15730	15730	0
224	20240522	160800	959464720	15730	15730	15730	15730	0
225	20240522	160700	959464720	15730	15730	15730	15730	0
226	20240522	160600	959464720	15730	15730	15730	15730	0
227	20240522	160500	959464720	15730	15730	15730	15730	0
228	20240522	160400	959464720	15730	15730	15730	15730	0
229	20240522	160300	959464720	15730	15730	15730	15730	0
230	20240522	160200	959464720	15730	15730	15730	15730	0
231	20240522	160100	959464720	15730	15730	15730	15730	0
232	20240522	160000	959464720	15730	15730	15730	15730	0
233	20240522	155900	959464720	15730	15730	15730	15730	0
234	20240522	155800	959464720	15730	15730	15730	15730	0
235	20240522	155700	959464720	15730	15730	15730	15730	0
236	20240522	155600	959464720	15730	15730	15730	15730	0
237	20240522	155500	959464720	15730	15730	15730	15730	0
238	20240522	155400	959464720	15730	15730	15730	15730	0
239	20240522	155300	959464720	15730	15730	15730	15730	0
240	20240522	155200	959464720	15730	15730	15730	15730	0
241	20240522	155100	959464720	15730	15730	15730	15730	0
242	20240522	155000	959464720	15730	15730	15730	15730	3377
243	20240522	154900	959464720	15730	15730	15730	15730	0
244	20240522	154800	959464720	15730	15730	15730	15730	0
245	20240522	154700	959464720	15730	15730	15730	15730	0
246	20240522	154600	959464720	15730	15730	15730	15730	0
247	20240522	154500	959464720	15730	15730	15730	15730	0
248	20240522	154400	959464720	15730	15730	15730	15730	0
249	20240522	154300	959464720	15730	15730	15730	15730	0
250	20240522	154200	959464720	15730	15730	15730	15730	0
251	20240522	154100	959464720	15730	15730	15730	15730	0
252	20240522	154000	959464720	15730	15730	15730	15730	0
253	20240522	153900	959464720	15730	15730	15730	15730	0
254	20240522	153800	959464720	15730	15730	15730	15730	0
255	20240522	153700	959464720	15730	15730	15730	15730	0
256	20240522	153600	959464720	15730	15730	15730	15730	0
257	20240522	153500	959464720	15730	15730	15730	15730	0
258	20240522	153400	959464720	15730	15730	15730	15730	0
259	20240522	153300	959464720	15730	15730	15730	15730	0
260	20240522	153200	959464720	15730	15730	15730	15730	0
261	20240522	153100	959464720	15730	15730	15730	15730	0
262	20240522	153000	959464720	15730	15730	15730	15730	3377
263	20240522	152900	906344510	15760	15760	15760	15760	0
264	20240522	152800	906344510	15760	15760	15760	15760	0
265	20240522	152700	906344510	15760	15760	15760	15760	0
266	20240522	152600	906344510	15760	15760	15760	15760	0
267	20240522	152500	906344510	15760	15760	15760	15760	0
268	20240522	152400	906344510	15760	15760	15760	15760	0
269	20240522	152300	906344510	15760	15760	15760	15760	0
270	20240522	152200	906344510	15760	15760	15760	15760	0
271	20240522	152100	906344510	15760	15760	15760	15760	0
272	20240522	152000	906344510	15760	15760	15760	15760	0
273	20240522	151900	906344510	15760	15790	15810	15760	382
274	20240522	151800	900312820	15800	15760	15800	15760	430
275	20240522	151700	893531960	15760	15760	15760	15760	18
276	20240522	151600	893248280	15760	15760	15760	15760	9
277	20240522	151500	893106440	15760	15760	15760	15760	7
278	20240522	151400	892996120	15760	15760	15770	15760	129
279	20240522	151300	890963070	15730	15750	15760	15730	34
280	20240522	151200	890427520	15760	15760	15770	15760	122
281	20240522	151100	888504560	15770	15760	15770	15760	41
282	20240522	151000	887858330	15770	15780	15780	15760	139
283	20240522	150900	885667200	15790	15790	15790	15790	11
284	20240522	150800	885493510	15790	15770	15790	15770	15
285	20240522	150700	885256700	15810	15790	15820	15760	190
286	20240522	150600	882256860	15840	15840	15850	15840	25
287	20240522	150500	881860780	15760	15760	15850	15760	1191
288	20240522	150400	863012390	15760	15760	15760	15760	14
289	20240522	150300	862791750	15760	15760	15760	15760	8
290	20240522	150200	862665670	15760	15760	15770	15730	931
291	20240522	150100	848008300	15770	15780	15780	15770	9
292	20240522	150000	847866310	15780	15810	15810	15780	25
293	20240522	145900	847471250	15810	15780	15810	15780	578
294	20240522	145800	838341050	15780	15770	15790	15770	466
295	20240522	145700	830986180	15770	15770	15770	15770	214
296	20240522	145600	827611400	15770	15760	15770	15750	312
297	20240522	145500	822694950	15760	15770	15770	15760	58
298	20240522	145400	821780480	15770	15770	15770	15770	240
299	20240522	145300	817995680	15770	15770	15770	15770	226
300	20240522	145200	814431660	15770	15770	15770	15760	102
301	20240522	145100	812823860	15770	15770	15770	15770	218
302	20240522	145000	809386000	15770	15760	15770	15760	215
303	20240522	144900	805996920	15760	15760	15760	15760	23
304	20240522	144800	805634440	15750	15760	15760	15740	352
305	20240522	144700	800090550	15760	15740	15760	15740	616
306	20240522	144600	790387550	15740	15730	15750	15730	30
307	20240522	144500	789915360	15740	15740	15750	15730	258
308	20240522	144400	785855740	15740	15740	15750	15740	249
309	20240522	144300	781936210	15740	15740	15740	15740	47
310	20240522	144200	781196430	15740	15740	15750	15740	171
311	20240522	144100	778504600	15730	15740	15740	15730	277
312	20240522	144000	774145350	15740	15730	15740	15730	29
313	20240522	143900	773689170	15730	15730	15730	15730	225
314	20240522	143800	770149920	15730	15730	15730	15720	259
315	20240522	143700	766076200	15720	15720	15730	15710	125
316	20240522	143600	764111160	15720	15720	15720	15710	206
317	20240522	143500	760873020	15710	15710	15720	15710	110
318	20240522	143400	759144450	15710	15710	15710	15690	240
319	20240522	143300	755377490	15710	15690	15710	15690	570
320	20240522	143200	746430710	15690	15690	15690	15680	74
321	20240522	143100	745269780	15690	15690	15690	15680	250
322	20240522	143000	741347660	15680	15670	15680	15660	990
323	20240522	142900	725833840	15660	15660	15660	15660	0
324	20240522	142800	725833840	15660	15660	15660	15660	51
325	20240522	142700	725035180	15660	15650	15660	15650	98
326	20240522	142600	723501120	15650	15660	15660	15650	71
327	20240522	142500	722389640	15660	15670	15670	15660	213
328	20240522	142400	719053730	15670	15670	15670	15660	291
329	20240522	142300	714496200	15670	15670	15670	15660	144
330	20240522	142200	712240440	15660	15650	15670	15650	50
331	20240522	142100	711457130	15670	15650	15670	15650	204
332	20240522	142000	708262630	15640	15640	15640	15620	53
333	20240522	141900	707434210	15660	15670	15670	15640	263
334	20240522	141800	703317140	15670	15670	15680	15670	270
335	20240522	141700	699084560	15660	15650	15660	15650	22
336	20240522	141600	698740120	15650	15670	15670	15630	627
337	20240522	141500	688923100	15680	15650	15680	15650	129
338	20240522	141400	686902440	15650	15640	15660	15640	54
339	20240522	141300	686057250	15640	15630	15660	15620	145
340	20240522	141200	683789710	15620	15660	15680	15620	470
341	20240522	141100	676431420	15660	15630	15680	15620	260
342	20240522	141000	672365440	15630	15620	15680	15620	282
343	20240522	140900	667952190	15620	15630	15630	15620	113
344	20240522	140800	666186850	15630	15630	15630	15620	122
345	20240522	140700	664280930	15630	15630	15650	15620	203
346	20240522	140600	661107710	15630	15620	15630	15620	104
347	20240522	140500	659483050	15620	15620	15630	15620	116
348	20240522	140400	657670930	15620	15620	15630	15620	100
349	20240522	140300	656108700	15620	15630	15630	15620	185
350	20240522	140200	653218000	15620	15620	15630	15620	56
351	20240522	140100	652342950	15620	15630	15630	15620	189
352	20240522	140000	649390510	15620	15620	15630	15620	111
353	20240522	135900	647656500	15620	15620	15630	15620	38
354	20240522	135800	647062790	15620	15630	15630	15620	125
355	20240522	135700	645109950	15630	15630	15630	15620	157
356	20240522	135600	642656440	15630	15630	15630	15630	23
357	20240522	135500	642296950	15630	15640	15650	15630	64
358	20240522	135400	641296230	15640	15630	15640	15630	187
359	20240522	135300	638373130	15630	15640	15640	15630	25
360	20240522	135200	637982260	15650	15630	15650	15630	94
361	20240522	135100	636512790	15630	15650	15650	15630	79
362	20240522	135000	635277920	15660	15640	15660	15640	116
363	20240522	134900	633463240	15640	15640	15640	15640	81
364	20240522	134800	632196400	15650	15650	15650	15640	107
365	20240522	134700	630522710	15640	15640	15650	15640	116
366	20240522	134600	628708240	15640	15650	15660	15640	69
367	20240522	134500	627628630	15640	15660	15660	15640	104
368	20240522	134400	626001220	15660	15650	15660	15650	22
369	20240522	134300	625656900	15670	15660	15670	15640	168
370	20240522	134200	623028530	15660	15640	15680	15640	182
371	20240522	134100	620178600	15640	15650	15650	15640	94
372	20240522	134000	618707780	15650	15660	15660	15650	105
373	20240522	133900	617064350	15650	15660	15670	15650	122
374	20240522	133800	615154930	15660	15660	15670	15650	32
375	20240522	133700	614653800	15660	15640	15660	15640	94
376	20240522	133600	613182970	15640	15650	15660	15640	264
377	20240522	133500	609053390	15650	15640	15650	15640	24
378	20240522	133400	608677910	15640	15640	15650	15640	111
379	20240522	133300	606941580	15640	15650	15650	15640	108
380	20240522	133200	605252300	15640	15640	15660	15640	88
381	20240522	133100	603875960	15640	15640	15670	15640	130
382	20240522	133000	601841480	15640	15640	15650	15640	90
383	20240522	132900	600433870	15640	15650	15680	15640	209
384	20240522	132800	597162420	15650	15660	15660	15650	91
385	20240522	132700	595738230	15650	15650	15660	15650	99
386	20240522	132600	594188730	15650	15650	15660	15650	31
387	20240522	132500	593703530	15660	15650	15660	15650	213
388	20240522	132400	590369750	15650	15650	15660	15650	114
389	20240522	132300	588585360	15650	15650	15650	15650	24
390	20240522	132200	588209760	15650	15650	15660	15650	165
391	20240522	132100	585627190	15650	15660	15660	15650	100
392	20240522	132000	584061980	15670	15650	15670	15650	34
393	20240522	131900	583529450	15650	15660	15670	15650	143
394	20240522	131800	581290060	15660	15660	15670	15660	400
395	20240522	131700	575025630	15660	15670	15680	15660	287
396	20240522	131600	570528360	15670	15670	15680	15670	248
397	20240522	131500	566641790	15670	15680	15680	15670	53
398	20240522	131400	565810940	15700	15680	15700	15680	261
399	20240522	131300	561717740	15680	15690	15700	15680	278
400	20240522	131200	557358290	15680	15680	15690	15680	107
401	20240522	131100	555680340	15680	15690	15690	15680	392
402	20240522	131000	549533190	15680	15680	15700	15680	267
403	20240522	130900	545345860	15680	15700	15700	15680	240
404	20240522	130800	541582230	15680	15700	15700	15680	241
405	20240522	130700	537802890	15680	15680	15690	15680	185
406	20240522	130600	534901820	15690	15680	15690	15680	87
407	20240522	130500	533537500	15680	15690	15690	15680	22
408	20240522	130400	533192530	15690	15680	15690	15680	27
409	20240522	130300	532769000	15680	15680	15700	15680	101
410	20240522	130200	531185240	15700	15700	15700	15700	0
411	20240522	130100	531185240	15700	15700	15700	15700	20
412	20240522	130000	530871240	15700	15680	15700	15680	281
413	20240522	125900	526464300	15680	15670	15680	15670	61
414	20240522	125800	525508320	15670	15670	15680	15670	123
415	20240522	125700	523580730	15680	15680	15680	15680	0
416	20240522	125600	523580730	15680	15670	15680	15670	120
417	20240522	125500	521700150	15680	15670	15680	15670	59
418	20240522	125400	520775530	15680	15680	15680	15680	0
419	20240522	125300	520775530	15680	15680	15680	15680	1
420	20240522	125200	520759850	15680	15680	15680	15680	37
421	20240522	125100	520179690	15690	15680	15700	15680	223
422	20240522	125000	516682510	15690	15690	15690	15690	0
423	20240522	124900	516682510	15690	15680	15690	15680	85
424	20240522	124800	515349580	15690	15690	15690	15690	2
425	20240522	124700	515318200	15690	15690	15690	15690	17
426	20240522	124600	515051470	15690	15690	15690	15690	0
427	20240522	124500	515051470	15690	15680	15690	15680	95
428	20240522	124400	513561630	15680	15690	15700	15680	287
429	20240522	124300	509058400	15690	15690	15690	15690	0
430	20240522	124200	509058400	15690	15690	15690	15690	34
431	20240522	124100	508524940	15690	15700	15700	15690	13
432	20240522	124000	508320940	15700	15700	15700	15700	0
433	20240522	123900	508320940	15700	15690	15700	15690	8
434	20240522	123800	508195380	15690	15680	15690	15680	146
435	20240522	123700	505905360	15680	15680	15680	15680	0
436	20240522	123600	505905360	15680	15680	15680	15680	5
437	20240522	123500	505826960	15690	15690	15690	15690	1
438	20240522	123400	505811270	15680	15690	15690	15680	82
439	20240522	123300	504525410	15690	15680	15690	15680	192
440	20240522	123200	501514530	15680	15680	15680	15680	0
441	20240522	123100	501514530	15680	15700	15700	15680	95
442	20240522	123000	500023850	15700	15690	15700	15690	93
443	20240522	122900	498564520	15690	15690	15690	15690	2
444	20240522	122800	498533140	15690	15690	15690	15690	10
445	20240522	122700	498376240	15690	15680	15690	15680	93
446	20240522	122600	496917790	15690	15690	15690	15690	0
447	20240522	122500	496917790	15690	15690	15690	15690	1
448	20240522	122400	496902100	15690	15690	15690	15690	0
449	20240522	122300	496902100	15690	15700	15700	15690	67
450	20240522	122200	495850630	15700	15700	15700	15700	0
451	20240522	122100	495850630	15700	15700	15700	15700	0
452	20240522	122000	495850630	15700	15680	15700	15680	97
453	20240522	121900	494329170	15700	15690	15700	15690	61
454	20240522	121800	493371680	15700	15700	15700	15700	3
455	20240522	121700	493324580	15700	15700	15700	15700	12
456	20240522	121600	493136180	15680	15680	15680	15680	72
457	20240522	121500	492007220	15700	15700	15700	15700	0
458	20240522	121400	492007220	15700	15700	15700	15700	332
459	20240522	121300	486794820	15700	15680	15700	15680	99
460	20240522	121200	485241960	15690	15690	15690	15690	80
461	20240522	121100	483986760	15700	15700	15700	15700	0
462	20240522	121000	483986760	15700	15680	15700	15680	141
463	20240522	120900	481775480	15700	15680	15700	15680	88
464	20240522	120800	480395320	15700	15700	15700	15700	0
465	20240522	120700	480395320	15700	15680	15700	15680	107
466	20240522	120600	478717160	15690	15690	15690	15690	25
467	20240522	120500	478324910	15700	15690	15700	15690	96
468	20240522	120400	476818430	15710	15710	15710	15710	83
469	20240522	120300	475514500	15730	15730	15730	15730	0
470	20240522	120200	475514500	15730	15720	15730	15720	2457
471	20240522	120100	436890450	15730	15730	15730	15730	0
472	20240522	120000	436890450	15730	15720	15730	15720	17
473	20240522	115900	436623180	15720	15720	15720	15720	7
474	20240522	115800	436513140	15730	15670	15730	15670	801
475	20240522	115700	423942650	15680	15680	15680	15680	4
476	20240522	115600	423879930	15680	15680	15680	15680	0
477	20240522	115500	423879930	15680	15670	15680	15670	15
478	20240522	115400	423644740	15670	15680	15680	15670	73
479	20240522	115300	422500820	15680	15670	15680	15670	24
480	20240522	115200	422124570	15670	15680	15680	15670	79
481	20240522	115100	420886290	15680	15680	15680	15680	9
482	20240522	115000	420745170	15700	15700	15700	15700	0
483	20240522	114900	420745170	15700	15700	15700	15700	0
484	20240522	114800	420745170	15700	15710	15710	15700	186
485	20240522	114700	417824850	15700	15700	15700	15700	72
486	20240522	114600	416694450	15710	15700	15710	15700	424
487	20240522	114500	410037010	15720	15720	15720	15720	0
488	20240522	114400	410037010	15720	15700	15720	15700	85
489	20240522	114300	408702250	15720	15720	15720	15720	1
490	20240522	114200	408686530	15720	15710	15720	15700	707
491	20240522	114100	397583650	15720	15720	15720	15720	0
492	20240522	114000	397583650	15720	15720	15720	15700	306
493	20240522	113900	392777090	15710	15710	15710	15710	150
494	20240522	113800	390420590	15710	15710	15710	15710	1
495	20240522	113700	390404880	15710	15710	15710	15710	13
496	20240522	113600	390200650	15700	15700	15700	15700	71
497	20240522	113500	389085950	15710	15710	15710	15710	0
498	20240522	113400	389085950	15710	15700	15710	15700	35
499	20240522	113300	388536400	15710	15700	15710	15700	86
500	20240522	113200	387186060	15710	15710	15710	15710	0
501	20240522	113100	387186060	15710	15710	15710	15710	99
502	20240522	113000	385630770	15710	15710	15710	15710	0
503	20240522	112900	385630770	15710	15700	15710	15700	555
504	20240522	112800	376916090	15720	15720	15720	15720	0
505	20240522	112700	376916090	15720	15720	15720	15720	3
506	20240522	112600	376868930	15720	15700	15720	15700	112
507	20240522	112500	375109800	15710	15710	15720	15710	101
508	20240522	112400	373522940	15720	15720	15720	15720	1
509	20240522	112300	373507220	15710	15700	15710	15700	146
510	20240522	112200	371214760	15710	15710	15710	15710	46
511	20240522	112100	370492100	15730	15730	15730	15730	0
512	20240522	112000	370492100	15730	15730	15730	15730	0
513	20240522	111900	370492100	15730	15730	15730	15730	13
514	20240522	111800	370287610	15700	15700	15700	15700	72
515	20240522	111700	369157210	15730	15730	15730	15700	12
516	20240522	111600	368968630	15730	15730	15730	15730	18
517	20240522	111500	368685490	15730	15720	15730	15700	273
518	20240522	111400	364394220	15730	15720	15730	15720	232
519	20240522	111300	360746880	15730	15730	15730	15730	2
520	20240522	111200	360715420	15720	15720	15730	15720	249
521	20240522	111100	356800790	15730	15740	15740	15720	209
522	20240522	111000	353512990	15750	15750	15750	15750	0
523	20240522	110900	353512990	15750	15740	15750	15740	122
524	20240522	110800	351592550	15730	15730	15730	15730	85
525	20240522	110700	350255500	15740	15720	15750	15720	241
526	20240522	110600	346466210	15740	15740	15740	15740	0
527	20240522	110500	346466210	15740	15740	15740	15740	55
528	20240522	110400	345600510	15740	15740	15740	15720	213
529	20240522	110300	342249330	15750	15750	15750	15750	0
530	20240522	110200	342249330	15750	15720	15750	15720	301
531	20240522	110100	337515860	15710	15710	15710	15710	0
532	20240522	110000	337515860	15710	15710	15710	15710	161
533	20240522	105900	334986550	15700	15700	15700	15700	10
534	20240522	105800	334829550	15710	15710	15710	15710	3
535	20240522	105700	334782420	15710	15710	15710	15710	17
536	20240522	105600	334515350	15710	15710	15710	15710	87
537	20240522	105500	333148580	15720	15720	15720	15720	0
538	20240522	105400	333148580	15720	15720	15720	15720	0
539	20240522	105300	333148580	15720	15670	15720	15670	356
540	20240522	105200	327566510	15680	15680	15680	15680	86
541	20240522	105100	326218030	15690	15690	15690	15690	0
542	20240522	105000	326218030	15690	15680	15690	15680	14
543	20240522	104900	325998380	15670	15670	15670	15670	72
544	20240522	104800	324870140	15690	15700	15700	15670	1328
545	20240522	104700	304044350	15720	15720	15720	15720	0
546	20240522	104600	304044350	15720	15720	15720	15700	191
547	20240522	104500	301043270	15720	15720	15720	15720	1
548	20240522	104400	301027550	15720	15720	15720	15720	0
549	20240522	104300	301027550	15720	15720	15720	15720	0
550	20240522	104200	301027550	15720	15700	15720	15700	92
551	20240522	104100	299583130	15710	15710	15710	15710	5
552	20240522	104000	299504580	15720	15730	15730	15720	66
553	20240522	103900	298466880	15730	15730	15730	15730	10
554	20240522	103800	298309580	15730	15720	15740	15720	13
555	20240522	103700	298105000	15710	15710	15710	15710	49
556	20240522	103600	297335210	15710	15710	15710	15710	6
557	20240522	103500	297240950	15710	15680	15710	15680	99
558	20240522	103400	295687820	15680	15680	15680	15680	0
559	20240522	103300	295687820	15680	15680	15680	15680	0
560	20240522	103200	295687820	15680	15680	15680	15680	0
561	20240522	103100	295687820	15680	15730	15730	15680	209
562	20240522	103000	292409980	15710	15680	15750	15680	1432
563	20240522	102900	269948940	15680	15680	15680	15680	0
564	20240522	102800	269948940	15680	15670	15680	15670	85
565	20240522	102700	268616860	15680	15680	15680	15680	1
566	20240522	102600	268601180	15670	15680	15680	15670	7
567	20240522	102500	268491430	15680	15680	15680	15680	24
568	20240522	102400	268115110	15680	15660	15680	15640	1290
569	20240522	102300	247927840	15680	15680	15680	15680	0
570	20240522	102200	247927840	15680	15680	15690	15670	76
571	20240522	102100	246736460	15690	15690	15690	15690	1
572	20240522	102000	246720770	15680	15680	15680	15680	73
573	20240522	101900	245576130	15710	15680	15740	15680	120
574	20240522	101800	243688520	15700	15690	15730	15680	109
575	20240522	101700	241978160	15700	15660	15740	15660	244
576	20240522	101600	238156660	15660	15660	15660	15660	0
577	20240522	101500	238156660	15660	15660	15660	15660	2
578	20240522	101400	238125340	15650	15660	15660	15650	11
579	20240522	101300	237953180	15660	15650	15660	15650	106
580	20240522	101200	236293940	15660	15660	15660	15660	45
581	20240522	101100	235589240	15650	15650	15650	15650	56
582	20240522	101000	234712840	15650	15650	15650	15650	16
583	20240522	100900	234462440	15660	15660	15660	15660	0
584	20240522	100800	234462440	15660	15660	15660	15660	3
585	20240522	100700	234415460	15660	15660	15660	15660	3
586	20240522	100600	234368480	15660	15650	15660	15640	99
587	20240522	100500	232819690	15650	15660	15660	15650	188
588	20240522	100400	229877480	15650	15660	15660	15650	74
589	20240522	100300	228719180	15660	15660	15660	15660	1
590	20240522	100200	228703520	15650	15650	15650	15650	72
591	20240522	100100	227576720	15660	15660	15660	15660	1
592	20240522	100000	227561060	15660	15640	15660	15640	187
593	20240522	095900	224633240	15640	15640	15640	15640	64
594	20240522	095800	223632280	15660	15630	15660	15630	2
595	20240522	095700	223600990	15660	15620	15660	15620	120
596	20240522	095600	221724790	15620	15620	15620	15620	1
597	20240522	095500	221709170	15620	15640	15660	15620	48
598	20240522	095400	220958720	15630	15630	15630	15630	1
599	20240522	095300	220943090	15620	15630	15630	15620	131
600	20240522	095200	218895760	15630	15620	15630	15600	793
601	20240522	095100	206519710	15620	15640	15650	15620	48
602	20240522	095000	205769900	15630	15630	15640	15620	436
603	20240522	094900	198956560	15640	15650	15660	15640	5
604	20240522	094800	198878330	15660	15640	15660	15630	124
605	20240522	094700	196939590	15640	15640	15640	15640	0
606	20240522	094600	196939590	15640	15650	15650	15640	231
607	20240522	094500	193325930	15640	15640	15640	15640	77
608	20240522	094400	192121650	15630	15640	15640	15630	72
609	20240522	094300	190996280	15640	15640	15640	15640	0
610	20240522	094200	190996280	15640	15640	15640	15640	54
611	20240522	094100	190151720	15640	15660	15660	15640	117
612	20240522	094000	188321140	15670	15660	15670	15660	2
613	20240522	093900	188289810	15670	15670	15670	15660	13
614	20240522	093800	188086140	15670	15660	15670	15660	3
615	20240522	093700	188039140	15670	15660	15670	15650	97
616	20240522	093600	186520830	15670	15660	15670	15660	2
617	20240522	093500	186489500	15680	15680	15680	15680	456
618	20240522	093400	179339420	15670	15670	15670	15670	0
619	20240522	093300	179339420	15670	15670	15670	15670	72
620	20240522	093200	178211180	15690	15690	15690	15690	0
621	20240522	093100	178211180	15690	15660	15690	15660	363
622	20240522	093000	172526570	15660	15730	15740	15660	2441
623	20240522	092900	134130080	15730	15670	15730	15670	3
624	20240522	092800	134082950	15700	15670	15740	15660	152
625	20240522	092700	131699930	15660	15650	15660	15650	26
626	20240522	092600	131292920	15650	15650	15650	15640	118
627	20240522	092500	129446990	15640	15640	15640	15640	86
628	20240522	092400	128101950	15640	15640	15650	15640	50
629	20240522	092300	127319940	15640	15640	15640	15640	12
630	20240522	092200	127132260	15670	15670	15730	15670	58
631	20240522	092100	126223220	15740	15640	15740	15640	82
632	20240522	092000	124938960	15640	15620	15640	15620	3
633	20240522	091900	124892060	15620	15740	15740	15620	480
634	20240522	091800	117388890	15650	15630	15730	15630	388
635	20240522	091700	111312100	15630	15630	15630	15630	107
636	20240522	091600	109639690	15620	15620	15620	15620	0
637	20240522	091500	109639690	15620	15650	15650	15610	416
638	20240522	091400	103138110	15650	15680	15680	15650	842
639	20240522	091300	89945230	15690	15690	15690	15690	0
640	20240522	091200	89945230	15690	15690	15690	15690	72
641	20240522	091100	88815550	15730	15730	15740	15720	467
642	20240522	091000	81469520	15740	15690	15740	15680	245
643	20240522	090900	77625800	15760	15700	15760	15700	8
644	20240522	090800	77499980	15710	15770	15770	15670	82
645	20240522	090700	76214820	15770	15770	15770	15770	1
646	20240522	090600	76199050	15770	15610	15770	15610	1086
647	20240522	090500	59168840	15610	15610	15610	15600	84
648	20240522	090400	57857940	15610	15610	15610	15610	183
649	20240522	090300	55001310	15610	15680	15680	15600	2105
650	20240522	090200	22034000	15680	15700	15700	15670	616
651	20240522	090100	12377990	15760	15700	15760	15670	541
652	20240522	090000	3897750	15710	15720	15720	15710	248