KissMeData/089970/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	195600	1577906040	15600	15600	15600	15600	3412
3	20240521	195500	1577906040	15600	15600	15600	15600	0
4	20240521	195400	1577906040	15600	15600	15600	15600	0
5	20240521	195300	1577906040	15600	15600	15600	15600	0
6	20240521	195200	1577906040	15600	15600	15600	15600	0
7	20240521	195100	1577906040	15600	15600	15600	15600	0
8	20240521	195000	1577906040	15600	15600	15600	15600	0
9	20240521	194900	1577906040	15600	15600	15600	15600	0
10	20240521	194800	1577906040	15600	15600	15600	15600	0
11	20240521	194700	1577906040	15600	15600	15600	15600	0
12	20240521	194600	1577906040	15600	15600	15600	15600	0
13	20240521	194500	1577906040	15600	15600	15600	15600	0
14	20240521	194400	1577906040	15600	15600	15600	15600	0
15	20240521	194300	1577906040	15600	15600	15600	15600	0
16	20240521	194200	1577906040	15600	15600	15600	15600	0
17	20240521	194100	1577906040	15600	15600	15600	15600	0
18	20240521	194000	1577906040	15600	15600	15600	15600	0
19	20240521	193900	1577906040	15600	15600	15600	15600	0
20	20240521	193800	1577906040	15600	15600	15600	15600	0
21	20240521	193700	1577906040	15600	15600	15600	15600	0
22	20240521	193600	1577906040	15600	15600	15600	15600	0
23	20240521	193500	1577906040	15600	15600	15600	15600	0
24	20240521	193400	1577906040	15600	15600	15600	15600	0
25	20240521	193300	1577906040	15600	15600	15600	15600	0
26	20240521	193200	1577906040	15600	15600	15600	15600	0
27	20240521	193100	1577906040	15600	15600	15600	15600	0
28	20240521	193000	1577906040	15600	15600	15600	15600	0
29	20240521	192900	1577906040	15600	15600	15600	15600	0
30	20240521	192800	1577906040	15600	15600	15600	15600	0
31	20240521	192700	1577906040	15600	15600	15600	15600	0
32	20240521	192600	1577906040	15600	15600	15600	15600	3412
33	20240521	192500	1577906040	15600	15600	15600	15600	0
34	20240521	192400	1577906040	15600	15600	15600	15600	0
35	20240521	192300	1577906040	15600	15600	15600	15600	0
36	20240521	192200	1577906040	15600	15600	15600	15600	0
37	20240521	192100	1577906040	15600	15600	15600	15600	0
38	20240521	192000	1577906040	15600	15600	15600	15600	0
39	20240521	191900	1577906040	15600	15600	15600	15600	0
40	20240521	191800	1577906040	15600	15600	15600	15600	0
41	20240521	191700	1577906040	15600	15600	15600	15600	0
42	20240521	191600	1577906040	15600	15600	15600	15600	0
43	20240521	191500	1577906040	15600	15600	15600	15600	0
44	20240521	191400	1577906040	15600	15600	15600	15600	0
45	20240521	191300	1577906040	15600	15600	15600	15600	0
46	20240521	191200	1577906040	15600	15600	15600	15600	0
47	20240521	191100	1577906040	15600	15600	15600	15600	0
48	20240521	191000	1577906040	15600	15600	15600	15600	0
49	20240521	190900	1577906040	15600	15600	15600	15600	0
50	20240521	190800	1577906040	15600	15600	15600	15600	0
51	20240521	190700	1577906040	15600	15600	15600	15600	0
52	20240521	190600	1577906040	15600	15600	15600	15600	0
53	20240521	190500	1577906040	15600	15600	15600	15600	0
54	20240521	190400	1577906040	15600	15600	15600	15600	0
55	20240521	190300	1577906040	15600	15600	15600	15600	0
56	20240521	190200	1577906040	15600	15600	15600	15600	0
57	20240521	190100	1577906040	15600	15600	15600	15600	0
58	20240521	190000	1577906040	15600	15600	15600	15600	0
59	20240521	185900	1577906040	15600	15600	15600	15600	0
60	20240521	185800	1577906040	15600	15600	15600	15600	0
61	20240521	185700	1577906040	15600	15600	15600	15600	0
62	20240521	185600	1577906040	15600	15600	15600	15600	3412
63	20240521	185500	1577906040	15600	15600	15600	15600	0
64	20240521	185400	1577906040	15600	15600	15600	15600	0
65	20240521	185300	1577906040	15600	15600	15600	15600	0
66	20240521	185200	1577906040	15600	15600	15600	15600	0
67	20240521	185100	1577906040	15600	15600	15600	15600	0
68	20240521	185000	1577906040	15600	15600	15600	15600	0
69	20240521	184900	1577906040	15600	15600	15600	15600	0
70	20240521	184800	1577906040	15600	15600	15600	15600	0
71	20240521	184700	1577906040	15600	15600	15600	15600	0
72	20240521	184600	1577906040	15600	15600	15600	15600	0
73	20240521	184500	1577906040	15600	15600	15600	15600	0
74	20240521	184400	1577906040	15600	15600	15600	15600	0
75	20240521	184300	1577906040	15600	15600	15600	15600	0
76	20240521	184200	1577906040	15600	15600	15600	15600	0
77	20240521	184100	1577906040	15600	15600	15600	15600	0
78	20240521	184000	1577906040	15600	15600	15600	15600	0
79	20240521	183900	1577906040	15600	15600	15600	15600	0
80	20240521	183800	1577906040	15600	15600	15600	15600	0
81	20240521	183700	1577906040	15600	15600	15600	15600	0
82	20240521	183600	1577906040	15600	15600	15600	15600	0
83	20240521	183500	1577906040	15600	15600	15600	15600	0
84	20240521	183400	1577906040	15600	15600	15600	15600	0
85	20240521	183300	1577906040	15600	15600	15600	15600	0
86	20240521	183200	1577906040	15600	15600	15600	15600	0
87	20240521	183100	1577906040	15600	15600	15600	15600	0
88	20240521	183000	1577906040	15600	15600	15600	15600	0
89	20240521	182900	1577906040	15600	15600	15600	15600	0
90	20240521	182800	1577906040	15600	15600	15600	15600	0
91	20240521	182700	1577906040	15600	15600	15600	15600	0
92	20240521	182600	1577906040	15600	15600	15600	15600	3412
93	20240521	182500	1577906040	15600	15600	15600	15600	0
94	20240521	182400	1577906040	15600	15600	15600	15600	0
95	20240521	182300	1577906040	15600	15600	15600	15600	0
96	20240521	182200	1577906040	15600	15600	15600	15600	0
97	20240521	182100	1577906040	15600	15600	15600	15600	0
98	20240521	182000	1577906040	15600	15600	15600	15600	0
99	20240521	181900	1577906040	15600	15600	15600	15600	0
100	20240521	181800	1577906040	15600	15600	15600	15600	0
101	20240521	181700	1577906040	15600	15600	15600	15600	0
102	20240521	181600	1577906040	15600	15600	15600	15600	0
103	20240521	181500	1577906040	15600	15600	15600	15600	0
104	20240521	181400	1577906040	15600	15600	15600	15600	0
105	20240521	181300	1577906040	15600	15600	15600	15600	0
106	20240521	181200	1577906040	15600	15600	15600	15600	0
107	20240521	181100	1577906040	15600	15600	15600	15600	0
108	20240521	181000	1577906040	15600	15600	15600	15600	0
109	20240521	180900	1577906040	15600	15600	15600	15600	0
110	20240521	180800	1577906040	15600	15600	15600	15600	0
111	20240521	180700	1577906040	15600	15600	15600	15600	0
112	20240521	180600	1577906040	15600	15600	15600	15600	0
113	20240521	180500	1577906040	15600	15600	15600	15600	0
114	20240521	180400	1577906040	15600	15600	15600	15600	0
115	20240521	180300	1577906040	15600	15600	15600	15600	0
116	20240521	180200	1577906040	15600	15600	15600	15600	0
117	20240521	180100	1577906040	15600	15600	15600	15600	0
118	20240521	180000	1577906040	15600	15600	15600	15600	0
119	20240521	175900	1577906040	15600	15600	15600	15600	0
120	20240521	175800	1577906040	15600	15600	15600	15600	0
121	20240521	175700	1577906040	15600	15600	15600	15600	0
122	20240521	175600	1577906040	15600	15600	15600	15600	3412
123	20240521	175500	1577906040	15600	15600	15600	15600	0
124	20240521	175400	1577906040	15600	15600	15600	15600	0
125	20240521	175300	1577906040	15600	15600	15600	15600	0
126	20240521	175200	1577906040	15600	15600	15600	15600	0
127	20240521	175100	1577906040	15600	15600	15600	15600	0
128	20240521	175000	1577906040	15600	15600	15600	15600	0
129	20240521	174900	1577906040	15600	15600	15600	15600	0
130	20240521	174800	1577906040	15600	15600	15600	15600	0
131	20240521	174700	1577906040	15600	15600	15600	15600	0
132	20240521	174600	1577906040	15600	15600	15600	15600	0
133	20240521	174500	1577906040	15600	15600	15600	15600	0
134	20240521	174400	1577906040	15600	15600	15600	15600	0
135	20240521	174300	1577906040	15600	15600	15600	15600	0
136	20240521	174200	1577906040	15600	15600	15600	15600	0
137	20240521	174100	1577906040	15600	15600	15600	15600	0
138	20240521	174000	1577906040	15600	15600	15600	15600	0
139	20240521	173900	1577906040	15600	15600	15600	15600	0
140	20240521	173800	1577906040	15600	15600	15600	15600	0
141	20240521	173700	1577906040	15600	15600	15600	15600	0
142	20240521	173600	1577906040	15600	15600	15600	15600	0
143	20240521	173500	1577906040	15600	15600	15600	15600	0
144	20240521	173400	1577906040	15600	15600	15600	15600	0
145	20240521	173300	1577906040	15600	15600	15600	15600	0
146	20240521	173200	1577906040	15600	15600	15600	15600	0
147	20240521	173100	1577906040	15600	15600	15600	15600	0
148	20240521	173000	1577906040	15600	15600	15600	15600	0
149	20240521	172900	1577906040	15600	15600	15600	15600	0
150	20240521	172800	1577906040	15600	15600	15600	15600	0
151	20240521	172700	1577906040	15600	15600	15600	15600	0
152	20240521	172600	1577906040	15600	15600	15600	15600	3412
153	20240521	172500	1577906040	15600	15600	15600	15600	0
154	20240521	172400	1577906040	15600	15600	15600	15600	0
155	20240521	172300	1577906040	15600	15600	15600	15600	0
156	20240521	172200	1577906040	15600	15600	15600	15600	0
157	20240521	172100	1577906040	15600	15600	15600	15600	0
158	20240521	172000	1577906040	15600	15600	15600	15600	0
159	20240521	171900	1577906040	15600	15600	15600	15600	0
160	20240521	171800	1577906040	15600	15600	15600	15600	0
161	20240521	171700	1577906040	15600	15600	15600	15600	0
162	20240521	171600	1577906040	15600	15600	15600	15600	0
163	20240521	171500	1577906040	15600	15600	15600	15600	0
164	20240521	171400	1577906040	15600	15600	15600	15600	0
165	20240521	171300	1577906040	15600	15600	15600	15600	0
166	20240521	171200	1577906040	15600	15600	15600	15600	0
167	20240521	171100	1577906040	15600	15600	15600	15600	0
168	20240521	171000	1577906040	15600	15600	15600	15600	0
169	20240521	170900	1577906040	15600	15600	15600	15600	0
170	20240521	170800	1577906040	15600	15600	15600	15600	0
171	20240521	170700	1577906040	15600	15600	15600	15600	0
172	20240521	170600	1577906040	15600	15600	15600	15600	0
173	20240521	170500	1577906040	15600	15600	15600	15600	0
174	20240521	170400	1577906040	15600	15600	15600	15600	0
175	20240521	170300	1577906040	15600	15600	15600	15600	0
176	20240521	170200	1577906040	15600	15600	15600	15600	0
177	20240521	170100	1577906040	15600	15600	15600	15600	0
178	20240521	170000	1577906040	15600	15600	15600	15600	0
179	20240521	165900	1577906040	15600	15600	15600	15600	0
180	20240521	165800	1577906040	15600	15600	15600	15600	0
181	20240521	165700	1577906040	15600	15600	15600	15600	0
182	20240521	165600	1577906040	15600	15600	15600	15600	3412
183	20240521	165500	1577906040	15600	15600	15600	15600	0
184	20240521	165400	1577906040	15600	15600	15600	15600	0
185	20240521	165300	1577906040	15600	15600	15600	15600	0
186	20240521	165200	1577906040	15600	15600	15600	15600	0
187	20240521	165100	1577906040	15600	15600	15600	15600	0
188	20240521	165000	1577906040	15600	15600	15600	15600	0
189	20240521	164900	1577906040	15600	15600	15600	15600	0
190	20240521	164800	1577906040	15600	15600	15600	15600	0
191	20240521	164700	1577906040	15600	15600	15600	15600	0
192	20240521	164600	1577906040	15600	15600	15600	15600	0
193	20240521	164500	1577906040	15600	15600	15600	15600	0
194	20240521	164400	1577906040	15600	15600	15600	15600	0
195	20240521	164300	1577906040	15600	15600	15600	15600	0
196	20240521	164200	1577906040	15600	15600	15600	15600	0
197	20240521	164100	1577906040	15600	15600	15600	15600	0
198	20240521	164000	1577906040	15600	15600	15600	15600	0
199	20240521	163900	1577906040	15600	15600	15600	15600	0
200	20240521	163800	1577906040	15600	15600	15600	15600	0
201	20240521	163700	1577906040	15600	15600	15600	15600	0
202	20240521	163600	1577906040	15600	15600	15600	15600	0
203	20240521	163500	1577906040	15600	15600	15600	15600	0
204	20240521	163400	1577906040	15600	15600	15600	15600	0
205	20240521	163300	1577906040	15600	15600	15600	15600	0
206	20240521	163200	1577906040	15600	15600	15600	15600	0
207	20240521	163100	1577906040	15600	15600	15600	15600	0
208	20240521	163000	1577906040	15600	15600	15600	15600	0
209	20240521	162900	1577906040	15600	15600	15600	15600	0
210	20240521	162800	1577906040	15600	15600	15600	15600	0
211	20240521	162700	1577906040	15600	15600	15600	15600	0
212	20240521	162600	1577906040	15600	15600	15600	15600	3412
213	20240521	162500	1577906040	15600	15600	15600	15600	0
214	20240521	162400	1577906040	15600	15600	15600	15600	0
215	20240521	162300	1577906040	15600	15600	15600	15600	0
216	20240521	162200	1577906040	15600	15600	15600	15600	0
217	20240521	162100	1577906040	15600	15600	15600	15600	0
218	20240521	162000	1577906040	15600	15600	15600	15600	0
219	20240521	161900	1577906040	15600	15600	15600	15600	0
220	20240521	161800	1577906040	15600	15600	15600	15600	0
221	20240521	161700	1577906040	15600	15600	15600	15600	0
222	20240521	161600	1577906040	15600	15600	15600	15600	0
223	20240521	161500	1577906040	15600	15600	15600	15600	0
224	20240521	161400	1577906040	15600	15600	15600	15600	0
225	20240521	161300	1577906040	15600	15600	15600	15600	0
226	20240521	161200	1577906040	15600	15600	15600	15600	0
227	20240521	161100	1577906040	15600	15600	15600	15600	0
228	20240521	161000	1577906040	15600	15600	15600	15600	0
229	20240521	160900	1577906040	15600	15600	15600	15600	0
230	20240521	160800	1577906040	15600	15600	15600	15600	0
231	20240521	160700	1577906040	15600	15600	15600	15600	0
232	20240521	160600	1577906040	15600	15600	15600	15600	0
233	20240521	160500	1577906040	15600	15600	15600	15600	0
234	20240521	160400	1577906040	15600	15600	15600	15600	0
235	20240521	160300	1577906040	15600	15600	15600	15600	0
236	20240521	160200	1577906040	15600	15600	15600	15600	0
237	20240521	160100	1577906040	15600	15600	15600	15600	0
238	20240521	160000	1577906040	15600	15600	15600	15600	0
239	20240521	155900	1577906040	15600	15600	15600	15600	0
240	20240521	155800	1577906040	15600	15600	15600	15600	0
241	20240521	155700	1577906040	15600	15600	15600	15600	0
242	20240521	155600	1577906040	15600	15600	15600	15600	3412
243	20240521	155500	1577906040	15600	15600	15600	15600	0
244	20240521	155400	1577906040	15600	15600	15600	15600	0
245	20240521	155300	1577906040	15600	15600	15600	15600	0
246	20240521	155200	1577906040	15600	15600	15600	15600	0
247	20240521	155100	1577906040	15600	15600	15600	15600	0
248	20240521	155000	1577906040	15600	15600	15600	15600	0
249	20240521	154900	1577906040	15600	15600	15600	15600	0
250	20240521	154800	1577906040	15600	15600	15600	15600	0
251	20240521	154700	1577906040	15600	15600	15600	15600	0
252	20240521	154600	1577906040	15600	15600	15600	15600	0
253	20240521	154500	1577906040	15600	15600	15600	15600	0
254	20240521	154400	1577906040	15600	15600	15600	15600	0
255	20240521	154300	1577906040	15600	15600	15600	15600	0
256	20240521	154200	1577906040	15600	15600	15600	15600	0
257	20240521	154100	1577906040	15600	15600	15600	15600	0
258	20240521	154000	1577906040	15600	15600	15600	15600	0
259	20240521	153900	1577906040	15600	15600	15600	15600	0
260	20240521	153800	1577906040	15600	15600	15600	15600	0
261	20240521	153700	1577906040	15600	15600	15600	15600	0
262	20240521	153600	1577906040	15600	15600	15600	15600	0
263	20240521	153500	1577906040	15600	15600	15600	15600	0
264	20240521	153400	1577906040	15600	15600	15600	15600	0
265	20240521	153300	1577906040	15600	15600	15600	15600	0
266	20240521	153200	1577906040	15600	15600	15600	15600	0
267	20240521	153100	1577906040	15600	15600	15600	15600	0
268	20240521	153000	1577906040	15600	15600	15600	15600	3412
269	20240521	152900	1524678840	15610	15610	15610	15610	0
270	20240521	152800	1524678840	15610	15610	15610	15610	0
271	20240521	152700	1524678840	15610	15610	15610	15610	0
272	20240521	152600	1524678840	15610	15610	15610	15610	0
273	20240521	152500	1524678840	15610	15610	15610	15610	0
274	20240521	152400	1524678840	15610	15610	15610	15610	0
275	20240521	152300	1524678840	15610	15610	15610	15610	0
276	20240521	152200	1524678840	15610	15610	15610	15610	0
277	20240521	152100	1524678840	15610	15610	15610	15610	0
278	20240521	152000	1524678840	15610	15610	15610	15610	0
279	20240521	151900	1524678840	15610	15610	15610	15600	659
280	20240521	151800	1514393520	15610	15610	15610	15610	139
281	20240521	151700	1512223730	15610	15610	15610	15600	275
282	20240521	151600	1507931730	15610	15610	15620	15610	341
283	20240521	151500	1502607340	15610	15600	15650	15600	99
284	20240521	151400	1501062170	15650	15600	15650	15600	160
285	20240521	151300	1498564290	15600	15650	15650	15600	4643
286	20240521	151200	1426024450	15640	15700	15700	15640	50
287	20240521	151100	1425242390	15650	15650	15650	15640	342
288	20240521	151000	1419890660	15650	15660	15660	15650	204
289	20240521	150900	1416697300	15650	15660	15660	15650	69
290	20240521	150800	1415617430	15650	15690	15690	15650	229
291	20240521	150700	1412031210	15660	15660	15690	15660	78
292	20240521	150600	1410809670	15660	15690	15690	15660	68
293	20240521	150500	1409744760	15690	15690	15690	15690	1
294	20240521	150400	1409729070	15690	15660	15690	15660	56
295	20240521	150300	1408852050	15660	15660	15700	15650	410
296	20240521	150200	1402431920	15650	15650	15680	15650	106
297	20240521	150100	1400772960	15680	15640	15680	15640	63
298	20240521	150000	1399787520	15640	15650	15660	15640	419
299	20240521	145900	1393230130	15670	15680	15680	15670	385
300	20240521	145800	1387194990	15670	15650	15670	15630	842
301	20240521	145700	1374026240	15640	15640	15650	15640	91
302	20240521	145600	1372602980	15640	15640	15650	15640	165
303	20240521	145500	1370022360	15650	15640	15650	15640	54
304	20240521	145400	1369177780	15640	15660	15660	15640	66
305	20240521	145300	1368145500	15640	15640	15650	15640	418
306	20240521	145200	1361607710	15650	15640	15650	15630	554
307	20240521	145100	1352945750	15640	15620	15640	15620	99
308	20240521	145000	1351398470	15660	15660	15660	15660	2
309	20240521	144900	1351367150	15630	15630	15660	15630	835
310	20240521	144800	1338308540	15630	15640	15660	15630	409
311	20240521	144700	1331912350	15640	15650	15650	15640	201
312	20240521	144600	1328768110	15650	15640	15650	15640	65
313	20240521	144500	1327751500	15670	15630	15670	15630	489
314	20240521	144400	1320105410	15640	15670	15670	15640	151
315	20240521	144300	1317743710	15640	15660	15660	15640	142
316	20240521	144200	1315521960	15640	15650	15650	15630	612
317	20240521	144100	1305950780	15630	15620	15670	15620	492
318	20240521	144000	1298255010	15640	15640	15640	15640	26
319	20240521	143900	1297848370	15620	15640	15640	15620	528
320	20240521	143800	1289596250	15620	15630	15650	15620	505
321	20240521	143700	1281702990	15620	15620	15650	15620	247
322	20240521	143600	1277844760	15620	15670	15670	15620	61
323	20240521	143500	1276891840	15630	15640	15640	15630	357
324	20240521	143400	1271311400	15630	15630	15640	15620	197
325	20240521	143300	1268232840	15620	15610	15640	15610	209
326	20240521	143200	1264970060	15620	15610	15640	15610	634
327	20240521	143100	1255071670	15650	15610	15650	15610	72
328	20240521	143000	1253946990	15670	15610	15670	15610	219
329	20240521	142900	1250528280	15600	15600	15600	15600	254
330	20240521	142800	1246565880	15680	15630	15680	15600	3184
331	20240521	142700	1196845630	15640	15640	15660	15630	1311
332	20240521	142600	1176336360	15660	15630	15660	15630	157
333	20240521	142500	1173881310	15660	15660	15660	15660	2
334	20240521	142400	1173849990	15640	15690	15690	15640	159
335	20240521	142300	1171363130	15640	15640	15640	15640	220
336	20240521	142200	1167922330	15680	15630	15690	15630	257
337	20240521	142100	1163898810	15670	15630	15670	15630	261
338	20240521	142000	1159819340	15710	15650	15710	15650	477
339	20240521	141900	1152353890	15630	15680	15680	15630	67
340	20240521	141800	1151306580	15630	15700	15700	15630	573
341	20240521	141700	1142337620	15640	15640	15640	15640	57
342	20240521	141600	1141446140	15670	15660	15670	15650	141
343	20240521	141500	1139238620	15680	15640	15680	15640	392
344	20240521	141400	1133101890	15620	15640	15640	15620	127
345	20240521	141300	1131116810	15620	15660	15660	15620	247
346	20240521	141200	1127254990	15650	15650	15660	15640	230
347	20240521	141100	1123655310	15640	15640	15640	15640	90
348	20240521	141000	1122247710	15640	15640	15640	15640	85
349	20240521	140900	1120918310	15610	15620	15640	15610	178
350	20240521	140800	1118138190	15630	15630	15640	15630	333
351	20240521	140700	1112933300	15630	15630	15640	15630	190
352	20240521	140600	1109962690	15610	15610	15630	15610	303
353	20240521	140500	1105231720	15640	15640	15640	15640	25
354	20240521	140400	1104840720	15640	15610	15640	15600	4157
355	20240521	140300	1039949160	15630	15640	15640	15610	63
356	20240521	140200	1038965500	15650	15610	15650	15610	121
357	20240521	140100	1037074710	15650	15620	15650	15620	205
358	20240521	140000	1033871620	15620	15640	15650	15620	128
359	20240521	135900	1031869890	15640	15640	15660	15630	306
360	20240521	135800	1027084230	15610	15610	15660	15610	275
361	20240521	135700	1022789640	15610	15610	15610	15610	53
362	20240521	135600	1021962310	15610	15670	15670	15610	79
363	20240521	135500	1020728040	15660	15670	15670	15660	367
364	20240521	135400	1014980720	15670	15620	15670	15620	246
365	20240521	135300	1011132140	15620	15620	15620	15620	52
366	20240521	135200	1010319900	15690	15620	15690	15620	53
367	20240521	135100	1009491970	15670	15620	15670	15620	178
368	20240521	135000	1006708770	15620	15620	15620	15620	225
369	20240521	134900	1003194270	15620	15660	15670	15620	247
370	20240521	134800	999328290	15620	15620	15620	15620	53
371	20240521	134700	998500430	15620	15620	15620	15620	52
372	20240521	134600	997688190	15660	15660	15660	15660	55
373	20240521	134500	996826890	15670	15660	15670	15660	116
374	20240521	134400	995010110	15670	15640	15670	15610	198
375	20240521	134300	991913370	15600	15640	15640	15600	129
376	20240521	134200	989898050	15650	15600	15650	15600	1039
377	20240521	134100	973673200	15620	15620	15620	15620	0
378	20240521	134000	973673200	15620	15630	15640	15610	242
379	20240521	133900	969891650	15620	15620	15620	15620	83
380	20240521	133800	968595190	15620	15620	15620	15620	48
381	20240521	133700	967845430	15640	15600	15640	15600	246
382	20240521	133600	964003750	15600	15600	15600	15600	0
383	20240521	133500	964003750	15600	15600	15600	15600	55
384	20240521	133400	963145750	15600	15600	15660	15600	400
385	20240521	133300	956902930	15640	15610	15640	15610	49
386	20240521	133200	956138010	15640	15620	15640	15600	297
387	20240521	133100	951501580	15610	15610	15610	15610	113
388	20240521	133000	949737650	15610	15610	15620	15610	168
389	20240521	132900	947114220	15610	15610	15610	15610	53
390	20240521	132800	946286890	15610	15610	15610	15610	56
391	20240521	132700	945412730	15610	15610	15610	15610	263
392	20240521	132600	941307300	15650	15630	15660	15630	148
393	20240521	132500	938991460	15630	15640	15640	15630	211
394	20240521	132400	935692230	15640	15640	15640	15640	50
395	20240521	132300	934910230	15630	15610	15630	15610	122
396	20240521	132200	933004490	15610	15660	15660	15610	55
397	20240521	132100	932145890	15660	15650	15660	15650	83
398	20240521	132000	930846680	15610	15640	15650	15610	150
399	20240521	131900	928501830	15610	15610	15610	15610	256
400	20240521	131800	924505670	15670	15650	15670	15610	226
401	20240521	131700	920969730	15610	15610	15610	15610	95
402	20240521	131600	919486780	15650	15650	15650	15640	93
403	20240521	131500	918031890	15610	15640	15650	15610	176
404	20240521	131400	915280410	15610	15610	15610	15610	59
405	20240521	131300	914359420	15660	15610	15660	15610	281
406	20240521	131200	909968720	15610	15610	15610	15610	95
407	20240521	131100	908485770	15650	15610	15660	15600	318
408	20240521	131000	903520740	15650	15650	15650	15610	408
409	20240521	130900	897139300	15650	15650	15650	15650	119
410	20240521	130800	895276950	15650	15650	15650	15650	146
411	20240521	130700	892992050	15670	15670	15670	15670	73
412	20240521	130600	891848140	15650	15650	15650	15650	28
413	20240521	130500	891409940	15690	15670	15690	15670	297
414	20240521	130400	886755470	15650	15650	15650	15650	49
415	20240521	130300	885988620	15650	15650	15650	15650	260
416	20240521	130200	881919620	15650	15650	15650	15650	59
417	20240521	130100	880996270	15650	15650	15650	15650	0
418	20240521	130000	880996270	15650	15660	15680	15650	254
419	20240521	125900	877016350	15650	15650	15670	15610	285
420	20240521	125800	872558820	15600	15620	15620	15600	1063
421	20240521	125700	855964660	15610	15650	15650	15610	67
422	20240521	125600	854918310	15650	15620	15670	15620	579
423	20240521	125500	845871660	15630	15630	15680	15630	489
424	20240521	125400	838219310	15680	15630	15680	15630	67
425	20240521	125300	837172000	15700	15670	15700	15630	186
426	20240521	125200	834259230	15680	15630	15680	15630	89
427	20240521	125100	832866310	15630	15630	15690	15630	92
428	20240521	125000	831425110	15630	15680	15690	15630	310
429	20240521	124900	826565690	15620	15620	15620	15620	89
430	20240521	124800	825175510	15620	15700	15710	15620	336
431	20240521	124700	819908760	15700	15670	15700	15670	120
432	20240521	124600	818027520	15720	15700	15720	15700	764
433	20240521	124500	806029710	15710	15720	15720	15710	66
434	20240521	124400	804992800	15740	15760	15760	15740	522
435	20240521	124300	796769980	15760	15760	15760	15760	559
436	20240521	124200	787960140	15760	15760	15760	15760	138
437	20240521	124100	785785260	15760	15760	15760	15760	0
438	20240521	124000	785785260	15760	15760	15770	15760	338
439	20240521	123900	780456840	15770	15770	15770	15770	34
440	20240521	123800	779920660	15770	15770	15770	15770	49
441	20240521	123700	779147930	15770	15770	15770	15760	439
442	20240521	123600	772225470	15830	15830	15830	15830	60
443	20240521	123500	771275670	15790	15750	15840	15750	991
444	20240521	123400	755615200	15730	15760	15760	15730	118
445	20240521	123300	753759030	15760	15760	15770	15720	178
446	20240521	123200	750956760	15750	15780	15780	15720	292
447	20240521	123100	746365200	15780	15750	15780	15750	123
448	20240521	123000	744426510	15760	15770	15770	15720	157
449	20240521	122900	741953870	15720	15720	15720	15720	63
450	20240521	122800	740963510	15720	15760	15800	15720	348
451	20240521	122700	735475830	15770	15720	15770	15720	225
452	20240521	122600	731932560	15730	15700	15730	15700	341
453	20240521	122500	726574700	15670	15670	15670	15670	60
454	20240521	122400	725634500	15670	15670	15670	15670	263
455	20240521	122300	721513290	15660	15660	15660	15660	48
456	20240521	122200	720761610	15670	15610	15670	15610	177
457	20240521	122100	717992940	15650	15640	15650	15640	121
458	20240521	122000	716100220	15610	15630	15650	15610	257
459	20240521	121900	712083730	15610	15640	15640	15610	118
460	20240521	121800	710240040	15640	15610	15640	15600	203
461	20240521	121700	707070300	15620	15610	15620	15610	66
462	20240521	121600	706039940	15600	15610	15610	15600	201
463	20240521	121500	702902750	15630	15620	15630	15610	178
464	20240521	121400	700122610	15610	15620	15620	15610	137
465	20240521	121300	697983450	15610	15610	15610	15600	71
466	20240521	121200	696875760	15600	15600	15600	15600	93
467	20240521	121100	695424960	15610	15620	15620	15610	114
468	20240521	121000	693645390	15620	15600	15620	15600	88
469	20240521	120900	692272070	15630	15630	15630	15600	365
470	20240521	120800	686574820	15640	15630	15640	15630	93
471	20240521	120700	685121220	15620	15620	15620	15620	87
472	20240521	120600	683762280	15610	15620	15620	15610	166
473	20240521	120500	681170680	15620	15620	15620	15620	90
474	20240521	120400	679764880	15620	15620	15620	15620	171
475	20240521	120300	677093860	15620	15630	15630	15620	87
476	20240521	120200	675734670	15630	15630	15630	15630	85
477	20240521	120100	674406120	15620	15620	15640	15620	382
478	20240521	120000	668437910	15620	15620	15620	15620	55
479	20240521	115900	667578810	15620	15620	15620	15620	61
480	20240521	115800	666625990	15620	15620	15620	15610	67
481	20240521	115700	665580090	15620	15620	15620	15610	142
482	20240521	115600	663363240	15610	15630	15630	15610	1244
483	20240521	115500	643928580	15630	15630	15630	15630	178
484	20240521	115400	641146440	15630	15630	15630	15620	105
485	20240521	115300	639506140	15620	15620	15620	15620	341
486	20240521	115200	634179720	15620	15630	15630	15620	106
487	20240521	115100	632523500	15620	15620	15620	15620	97
488	20240521	115000	631008360	15630	15620	15630	15620	137
489	20240521	114900	628868410	15620	15620	15620	15620	62
490	20240521	114800	627899970	15620	15620	15630	15620	230
491	20240521	114700	624307120	15620	15620	15620	15620	0
492	20240521	114600	624307120	15620	15620	15620	15620	94
493	20240521	114500	622838840	15620	15620	15630	15610	412
494	20240521	114400	616403960	15620	15620	15620	15620	66
495	20240521	114300	615373040	15620	15620	15640	15620	65
496	20240521	114200	614357700	15620	15620	15620	15620	96
497	20240521	114100	612858180	15620	15620	15620	15620	349
498	20240521	114000	607406800	15620	15620	15630	15620	174
499	20240521	113900	604688330	15620	15610	15620	15610	98
500	20240521	113800	603158200	15610	15610	15610	15610	91
501	20240521	113700	601737690	15630	15620	15630	15610	413
502	20240521	113600	595286720	15620	15630	15630	15620	126
503	20240521	113500	593317900	15630	15630	15630	15630	64
504	20240521	113400	592317580	15630	15630	15630	15630	51
505	20240521	113300	591520450	15700	15640	15700	15640	487
506	20240521	113200	583885770	15640	15640	15640	15640	19
507	20240521	113100	583588610	15640	15640	15640	15640	58
508	20240521	113000	582681490	15650	15740	15740	15650	309
509	20240521	112900	577840600	15740	15730	15750	15650	154
510	20240521	112800	575423170	15720	15740	15740	15640	135
511	20240521	112700	573304670	15730	15730	15730	15730	150
512	20240521	112600	570945170	15640	15730	15750	15640	167
513	20240521	112500	568325250	15730	15730	15730	15640	126
514	20240521	112400	566348310	15750	15740	15750	15640	203
515	20240521	112300	563158020	15740	15640	15740	15640	137
516	20240521	112200	561008240	15750	15660	15780	15630	344
517	20240521	112100	555608780	15660	15750	15800	15660	127
518	20240521	112000	553612820	15750	15740	15750	15650	150
519	20240521	111900	551257440	15740	15740	15750	15650	243
520	20240521	111800	547437760	15740	15660	15750	15660	151
521	20240521	111700	545066160	15740	15740	15740	15660	177
522	20240521	111600	542282900	15660	15750	15760	15660	135
523	20240521	111500	540162270	15750	15770	15770	15670	149
524	20240521	111400	537820280	15780	15750	15790	15650	407
525	20240521	111300	531432250	15750	15700	15750	15700	291
526	20240521	111200	526854320	15730	15700	15730	15700	543
527	20240521	111100	518313920	15700	15680	15700	15640	332
528	20240521	111000	513109040	15640	15640	15640	15630	105
529	20240521	110900	511467290	15640	15630	15640	15610	226
530	20240521	110800	507936540	15610	15620	15630	15610	187
531	20240521	110700	505015680	15620	15630	15630	15620	36
532	20240521	110600	504453350	15620	15630	15630	15620	202
533	20240521	110500	501296760	15630	15620	15630	15620	60
534	20240521	110400	500359270	15620	15620	15620	15620	155
535	20240521	110300	497938170	15610	15610	15610	15610	166
536	20240521	110200	495346910	15610	15610	15610	15610	0
537	20240521	110100	495346910	15610	15610	15610	15610	102
538	20240521	110000	493754690	15630	15630	15630	15630	1
539	20240521	105900	493739060	15610	15610	15610	15610	117
540	20240521	105800	491912690	15600	15610	15610	15600	493
541	20240521	105700	484220460	15610	15610	15610	15610	31
542	20240521	105600	483736550	15610	15610	15610	15610	119
543	20240521	105500	481878960	15610	15610	15610	15610	9
544	20240521	105400	481738470	15620	15620	15620	15620	0
545	20240521	105300	481738470	15620	15620	15620	15620	139
546	20240521	105200	479567290	15620	15620	15620	15620	56
547	20240521	105100	478692570	15620	15640	15640	15620	261
548	20240521	105000	474615730	15640	15640	15640	15640	32
549	20240521	104900	474115250	15650	15630	15650	15630	187
550	20240521	104800	471191900	15640	15640	15640	15640	0
551	20240521	104700	471191900	15640	15640	15640	15640	0
552	20240521	104600	471191900	15640	15620	15640	15620	147
553	20240521	104500	468894980	15630	15630	15630	15630	10
554	20240521	104400	468738680	15630	15600	15640	15600	166
555	20240521	104300	466146900	15600	15610	15610	15600	203
556	20240521	104200	462978400	15620	15620	15620	15620	57
557	20240521	104100	462088060	15650	15630	15650	15630	184
558	20240521	104000	459211640	15630	15630	15630	15630	101
559	20240521	103900	457633010	15630	15630	15630	15630	28
560	20240521	103800	457195370	15650	15640	15650	15640	209
561	20240521	103700	453926500	15670	15610	15670	15610	24
562	20240521	103600	453551800	15600	15600	15600	15600	0
563	20240521	103500	453551800	15600	15620	15620	15590	403
564	20240521	103400	447263240	15710	15700	15710	15700	200
565	20240521	103300	444122810	15710	15710	15710	15710	1
566	20240521	103200	444107100	15730	15700	15730	15700	6
567	20240521	103100	444012750	15670	15650	15670	15650	127
568	20240521	103000	442024220	15600	15600	15600	15590	268
569	20240521	102900	437843760	15600	15600	15600	15600	73
570	20240521	102800	436704960	15600	15600	15600	15600	73
571	20240521	102700	435566160	15600	15590	15620	15580	624
572	20240521	102600	425833950	15590	15590	15590	15590	216
573	20240521	102500	422466510	15590	15610	15610	15590	805
574	20240521	102400	409907360	15610	15610	15610	15610	410
575	20240521	102300	403507260	15610	15620	15640	15610	260
576	20240521	102200	399446400	15620	15610	15630	15610	208
577	20240521	102100	396197820	15610	15610	15610	15610	108
578	20240521	102000	394511940	15610	15620	15620	15610	155
579	20240521	101900	392091980	15620	15640	15640	15610	1652
580	20240521	101800	366281300	15640	15640	15640	15640	135
581	20240521	101700	364169900	15640	15620	15640	15620	133
582	20240521	101600	362090830	15630	15630	15630	15630	239
583	20240521	101500	358355260	15630	15660	15660	15630	348
584	20240521	101400	352912310	15650	15650	15650	15640	274
585	20240521	101300	348626260	15640	15640	15640	15630	597
586	20240521	101200	339293080	15650	15730	15730	15650	3280
587	20240521	101100	287794150	15740	15740	15750	15730	209
588	20240521	101000	284504680	15740	15750	15750	15740	310
589	20240521	100900	279622890	15760	15760	15760	15760	113
590	20240521	100800	277842010	15760	15800	15800	15760	121
591	20240521	100700	275932130	15800	15800	15800	15800	71
592	20240521	100600	274810330	15900	15900	15900	15900	1
593	20240521	100500	274794430	15810	15810	15810	15810	139
594	20240521	100400	272596840	15730	15850	15850	15730	285
595	20240521	100300	268089550	15850	15860	15860	15850	79
596	20240521	100200	266836910	15860	15860	15860	15860	34
597	20240521	100100	266297670	15860	15880	15880	15860	169
598	20240521	100000	263615990	15920	15920	15920	15920	887
599	20240521	095900	249494950	15860	15860	15860	15860	10
600	20240521	095800	249336350	15960	15960	15960	15960	5
601	20240521	095700	249256550	15960	15860	15960	15860	21
602	20240521	095600	248923390	15840	15920	15920	15820	666
603	20240521	095500	238336590	15930	15930	15940	15930	69
604	20240521	095400	237237340	15930	15930	16010	15930	102
605	20240521	095300	235612400	15920	15930	15930	15920	10
606	20240521	095200	235453180	16000	16000	16000	16000	82
607	20240521	095100	234141180	16050	16050	16050	16050	1
608	20240521	095000	234125130	15940	16060	16060	15940	11
609	20240521	094900	233949670	16000	16010	16010	16000	838
610	20240521	094800	220540000	16010	16030	16030	16010	212
611	20240521	094700	217145860	16030	16000	16030	16000	2324
612	20240521	094600	179958070	16000	15990	16000	15990	53
613	20240521	094500	179110590	16000	15990	16000	15990	230
614	20240521	094400	175432270	16000	15990	16000	15990	1031
615	20240521	094300	158938270	15950	15950	15950	15950	129
616	20240521	094200	156880720	15890	15880	15890	15880	68
617	20240521	094100	155800590	15870	15850	15870	15850	69
618	20240521	094000	154706680	15810	15810	15810	15810	0
619	20240521	093900	154706680	15810	15810	15810	15810	10
620	20240521	093800	154548580	15810	15810	15810	15810	10
621	20240521	093700	154390480	15800	15800	15800	15800	0
622	20240521	093600	154390480	15800	15810	15810	15800	1321
623	20240521	093500	133508290	15800	15800	15800	15800	0
624	20240521	093400	133508290	15800	15800	15800	15800	10
625	20240521	093300	133350290	15780	15800	15800	15780	12
626	20240521	093200	133160910	15800	15800	15800	15800	1
627	20240521	093100	133145110	15790	15790	15790	15790	56
628	20240521	093000	132260870	15780	15780	15780	15780	0
629	20240521	092900	132260870	15780	15780	15780	15780	98
630	20240521	092800	130714430	15730	15740	15740	15730	99
631	20240521	092700	129156270	15720	15720	15720	15720	10
632	20240521	092600	128999070	15710	15710	15710	15710	10
633	20240521	092500	128841970	15710	15730	15730	15710	500
634	20240521	092400	120980530	15730	15730	15730	15730	10
635	20240521	092300	120823230	15780	15740	15780	15720	321
636	20240521	092200	115771810	15740	15740	15740	15740	8
637	20240521	092100	115645890	15740	15750	15750	15740	140
638	20240521	092000	113442280	15740	15740	15740	15740	13
639	20240521	091900	113237660	15740	15740	15740	15740	208
640	20240521	091800	109963740	15740	15750	15750	15740	438
641	20240521	091700	103065640	15750	15790	15790	15750	741
642	20240521	091600	91382460	15800	15820	15820	15800	511
643	20240521	091500	83306560	15820	15820	15820	15820	110
644	20240521	091400	81566360	15820	15820	15830	15820	72
645	20240521	091300	80427270	15820	15830	15830	15820	8
646	20240521	091200	80300660	15900	15830	15900	15800	596
647	20240521	091100	70864990	15800	15900	15900	15800	1170
648	20240521	091000	52317680	15900	15930	15930	15900	25
649	20240521	090900	51919980	15950	15950	15950	15950	441
650	20240521	090800	44886030	15950	15950	15950	15950	11
651	20240521	090700	44710580	15970	15950	15970	15950	6
652	20240521	090600	44614860	15950	15950	15950	15870	2064
653	20240521	090500	11735230	16020	16020	16020	16020	1
654	20240521	090400	11719210	15950	15950	15950	15950	7
655	20240521	090300	11607560	15950	15960	15960	15950	143
656	20240521	090200	9326500	15940	15940	15940	15940	0
657	20240521	090100	9326500	15940	16080	16080	15930	91
658	20240521	090000	7876520	15920	15910	15920	15910	471