KissMeData/089970/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	195700	1310414460	15570	15570	15570	15570	2133
3	20240523	195600	1310414460	15570	15570	15570	15570	0
4	20240523	195500	1310414460	15570	15570	15570	15570	0
5	20240523	195400	1310414460	15570	15570	15570	15570	0
6	20240523	195300	1310414460	15570	15570	15570	15570	0
7	20240523	195200	1310414460	15570	15570	15570	15570	0
8	20240523	195100	1310414460	15570	15570	15570	15570	0
9	20240523	195000	1310414460	15570	15570	15570	15570	0
10	20240523	194900	1310414460	15570	15570	15570	15570	0
11	20240523	194800	1310414460	15570	15570	15570	15570	0
12	20240523	194700	1310414460	15570	15570	15570	15570	0
13	20240523	194600	1310414460	15570	15570	15570	15570	0
14	20240523	194500	1310414460	15570	15570	15570	15570	0
15	20240523	194400	1310414460	15570	15570	15570	15570	0
16	20240523	194300	1310414460	15570	15570	15570	15570	0
17	20240523	194200	1310414460	15570	15570	15570	15570	0
18	20240523	194100	1310414460	15570	15570	15570	15570	0
19	20240523	194000	1310414460	15570	15570	15570	15570	0
20	20240523	193900	1310414460	15570	15570	15570	15570	0
21	20240523	193800	1310414460	15570	15570	15570	15570	0
22	20240523	193700	1310414460	15570	15570	15570	15570	0
23	20240523	193600	1310414460	15570	15570	15570	15570	0
24	20240523	193500	1310414460	15570	15570	15570	15570	0
25	20240523	193400	1310414460	15570	15570	15570	15570	0
26	20240523	193300	1310414460	15570	15570	15570	15570	0
27	20240523	193200	1310414460	15570	15570	15570	15570	0
28	20240523	193100	1310414460	15570	15570	15570	15570	0
29	20240523	193000	1310414460	15570	15570	15570	15570	0
30	20240523	192900	1310414460	15570	15570	15570	15570	0
31	20240523	192800	1310414460	15570	15570	15570	15570	0
32	20240523	192700	1310414460	15570	15570	15570	15570	2133
33	20240523	192600	1310414460	15570	15570	15570	15570	0
34	20240523	192500	1310414460	15570	15570	15570	15570	0
35	20240523	192400	1310414460	15570	15570	15570	15570	0
36	20240523	192300	1310414460	15570	15570	15570	15570	0
37	20240523	192200	1310414460	15570	15570	15570	15570	0
38	20240523	192100	1310414460	15570	15570	15570	15570	0
39	20240523	192000	1310414460	15570	15570	15570	15570	0
40	20240523	191900	1310414460	15570	15570	15570	15570	0
41	20240523	191800	1310414460	15570	15570	15570	15570	0
42	20240523	191700	1310414460	15570	15570	15570	15570	0
43	20240523	191600	1310414460	15570	15570	15570	15570	0
44	20240523	191500	1310414460	15570	15570	15570	15570	0
45	20240523	191400	1310414460	15570	15570	15570	15570	0
46	20240523	191300	1310414460	15570	15570	15570	15570	0
47	20240523	191200	1310414460	15570	15570	15570	15570	0
48	20240523	191100	1310414460	15570	15570	15570	15570	0
49	20240523	191000	1310414460	15570	15570	15570	15570	0
50	20240523	190900	1310414460	15570	15570	15570	15570	0
51	20240523	190800	1310414460	15570	15570	15570	15570	0
52	20240523	190700	1310414460	15570	15570	15570	15570	0
53	20240523	190600	1310414460	15570	15570	15570	15570	0
54	20240523	190500	1310414460	15570	15570	15570	15570	0
55	20240523	190400	1310414460	15570	15570	15570	15570	0
56	20240523	190300	1310414460	15570	15570	15570	15570	0
57	20240523	190200	1310414460	15570	15570	15570	15570	0
58	20240523	190100	1310414460	15570	15570	15570	15570	0
59	20240523	190000	1310414460	15570	15570	15570	15570	0
60	20240523	185900	1310414460	15570	15570	15570	15570	0
61	20240523	185800	1310414460	15570	15570	15570	15570	0
62	20240523	185700	1310414460	15570	15570	15570	15570	2133
63	20240523	185600	1310414460	15570	15570	15570	15570	0
64	20240523	185500	1310414460	15570	15570	15570	15570	0
65	20240523	185400	1310414460	15570	15570	15570	15570	0
66	20240523	185300	1310414460	15570	15570	15570	15570	0
67	20240523	185200	1310414460	15570	15570	15570	15570	0
68	20240523	185100	1310414460	15570	15570	15570	15570	0
69	20240523	185000	1310414460	15570	15570	15570	15570	0
70	20240523	184900	1310414460	15570	15570	15570	15570	0
71	20240523	184800	1310414460	15570	15570	15570	15570	0
72	20240523	184700	1310414460	15570	15570	15570	15570	0
73	20240523	184600	1310414460	15570	15570	15570	15570	0
74	20240523	184500	1310414460	15570	15570	15570	15570	0
75	20240523	184400	1310414460	15570	15570	15570	15570	0
76	20240523	184300	1310414460	15570	15570	15570	15570	0
77	20240523	184200	1310414460	15570	15570	15570	15570	0
78	20240523	184100	1310414460	15570	15570	15570	15570	0
79	20240523	184000	1310414460	15570	15570	15570	15570	0
80	20240523	183900	1310414460	15570	15570	15570	15570	0
81	20240523	183800	1310414460	15570	15570	15570	15570	0
82	20240523	183700	1310414460	15570	15570	15570	15570	0
83	20240523	183600	1310414460	15570	15570	15570	15570	0
84	20240523	183500	1310414460	15570	15570	15570	15570	0
85	20240523	183400	1310414460	15570	15570	15570	15570	0
86	20240523	183300	1310414460	15570	15570	15570	15570	0
87	20240523	183200	1310414460	15570	15570	15570	15570	0
88	20240523	183100	1310414460	15570	15570	15570	15570	0
89	20240523	183000	1310414460	15570	15570	15570	15570	0
90	20240523	182900	1310414460	15570	15570	15570	15570	0
91	20240523	182800	1310414460	15570	15570	15570	15570	0
92	20240523	182700	1310414460	15570	15570	15570	15570	2133
93	20240523	182600	1310414460	15570	15570	15570	15570	0
94	20240523	182500	1310414460	15570	15570	15570	15570	0
95	20240523	182400	1310414460	15570	15570	15570	15570	0
96	20240523	182300	1310414460	15570	15570	15570	15570	0
97	20240523	182200	1310414460	15570	15570	15570	15570	0
98	20240523	182100	1310414460	15570	15570	15570	15570	0
99	20240523	182000	1310414460	15570	15570	15570	15570	0
100	20240523	181900	1310414460	15570	15570	15570	15570	0
101	20240523	181800	1310414460	15570	15570	15570	15570	0
102	20240523	181700	1310414460	15570	15570	15570	15570	0
103	20240523	181600	1310414460	15570	15570	15570	15570	0
104	20240523	181500	1310414460	15570	15570	15570	15570	0
105	20240523	181400	1310414460	15570	15570	15570	15570	0
106	20240523	181300	1310414460	15570	15570	15570	15570	0
107	20240523	181200	1310414460	15570	15570	15570	15570	0
108	20240523	181100	1310414460	15570	15570	15570	15570	0
109	20240523	181000	1310414460	15570	15570	15570	15570	0
110	20240523	180900	1310414460	15570	15570	15570	15570	0
111	20240523	180800	1310414460	15570	15570	15570	15570	0
112	20240523	180700	1310414460	15570	15570	15570	15570	0
113	20240523	180600	1310414460	15570	15570	15570	15570	0
114	20240523	180500	1310414460	15570	15570	15570	15570	0
115	20240523	180400	1310414460	15570	15570	15570	15570	0
116	20240523	180300	1310414460	15570	15570	15570	15570	0
117	20240523	180200	1310414460	15570	15570	15570	15570	0
118	20240523	180100	1310414460	15570	15570	15570	15570	0
119	20240523	180000	1310414460	15570	15570	15570	15570	0
120	20240523	175900	1310414460	15570	15570	15570	15570	0
121	20240523	175800	1310414460	15570	15570	15570	15570	0
122	20240523	175700	1310414460	15570	15570	15570	15570	2133
123	20240523	175600	1310414460	15570	15570	15570	15570	0
124	20240523	175500	1310414460	15570	15570	15570	15570	0
125	20240523	175400	1310414460	15570	15570	15570	15570	0
126	20240523	175300	1310414460	15570	15570	15570	15570	0
127	20240523	175200	1310414460	15570	15570	15570	15570	0
128	20240523	175100	1310414460	15570	15570	15570	15570	0
129	20240523	175000	1310414460	15570	15570	15570	15570	0
130	20240523	174900	1310414460	15570	15570	15570	15570	0
131	20240523	174800	1310414460	15570	15570	15570	15570	0
132	20240523	174700	1310414460	15570	15570	15570	15570	0
133	20240523	174600	1310414460	15570	15570	15570	15570	0
134	20240523	174500	1310414460	15570	15570	15570	15570	0
135	20240523	174400	1310414460	15570	15570	15570	15570	0
136	20240523	174300	1310414460	15570	15570	15570	15570	0
137	20240523	174200	1310414460	15570	15570	15570	15570	0
138	20240523	174100	1310414460	15570	15570	15570	15570	0
139	20240523	174000	1310414460	15570	15570	15570	15570	0
140	20240523	173900	1310414460	15570	15570	15570	15570	0
141	20240523	173800	1310414460	15570	15570	15570	15570	0
142	20240523	173700	1310414460	15570	15570	15570	15570	0
143	20240523	173600	1310414460	15570	15570	15570	15570	0
144	20240523	173500	1310414460	15570	15570	15570	15570	0
145	20240523	173400	1310414460	15570	15570	15570	15570	0
146	20240523	173300	1310414460	15570	15570	15570	15570	0
147	20240523	173200	1310414460	15570	15570	15570	15570	0
148	20240523	173100	1310414460	15570	15570	15570	15570	0
149	20240523	173000	1310414460	15570	15570	15570	15570	0
150	20240523	172900	1310414460	15570	15570	15570	15570	0
151	20240523	172800	1310414460	15570	15570	15570	15570	0
152	20240523	172700	1310414460	15570	15570	15570	15570	2133
153	20240523	172600	1310414460	15570	15570	15570	15570	0
154	20240523	172500	1310414460	15570	15570	15570	15570	0
155	20240523	172400	1310414460	15570	15570	15570	15570	0
156	20240523	172300	1310414460	15570	15570	15570	15570	0
157	20240523	172200	1310414460	15570	15570	15570	15570	0
158	20240523	172100	1310414460	15570	15570	15570	15570	0
159	20240523	172000	1310414460	15570	15570	15570	15570	0
160	20240523	171900	1310414460	15570	15570	15570	15570	0
161	20240523	171800	1310414460	15570	15570	15570	15570	0
162	20240523	171700	1310414460	15570	15570	15570	15570	0
163	20240523	171600	1310414460	15570	15570	15570	15570	0
164	20240523	171500	1310414460	15570	15570	15570	15570	0
165	20240523	171400	1310414460	15570	15570	15570	15570	0
166	20240523	171300	1310414460	15570	15570	15570	15570	0
167	20240523	171200	1310414460	15570	15570	15570	15570	0
168	20240523	171100	1310414460	15570	15570	15570	15570	0
169	20240523	171000	1310414460	15570	15570	15570	15570	0
170	20240523	170900	1310414460	15570	15570	15570	15570	0
171	20240523	170800	1310414460	15570	15570	15570	15570	0
172	20240523	170700	1310414460	15570	15570	15570	15570	0
173	20240523	170600	1310414460	15570	15570	15570	15570	0
174	20240523	170500	1310414460	15570	15570	15570	15570	0
175	20240523	170400	1310414460	15570	15570	15570	15570	0
176	20240523	170300	1310414460	15570	15570	15570	15570	0
177	20240523	170200	1310414460	15570	15570	15570	15570	0
178	20240523	170100	1310414460	15570	15570	15570	15570	0
179	20240523	170000	1310414460	15570	15570	15570	15570	0
180	20240523	165900	1310414460	15570	15570	15570	15570	0
181	20240523	165800	1310414460	15570	15570	15570	15570	0
182	20240523	165700	1310414460	15570	15570	15570	15570	2133
183	20240523	165600	1310414460	15570	15570	15570	15570	0
184	20240523	165500	1310414460	15570	15570	15570	15570	0
185	20240523	165400	1310414460	15570	15570	15570	15570	0
186	20240523	165300	1310414460	15570	15570	15570	15570	0
187	20240523	165200	1310414460	15570	15570	15570	15570	0
188	20240523	165100	1310414460	15570	15570	15570	15570	0
189	20240523	165000	1310414460	15570	15570	15570	15570	0
190	20240523	164900	1310414460	15570	15570	15570	15570	0
191	20240523	164800	1310414460	15570	15570	15570	15570	0
192	20240523	164700	1310414460	15570	15570	15570	15570	0
193	20240523	164600	1310414460	15570	15570	15570	15570	0
194	20240523	164500	1310414460	15570	15570	15570	15570	0
195	20240523	164400	1310414460	15570	15570	15570	15570	0
196	20240523	164300	1310414460	15570	15570	15570	15570	0
197	20240523	164200	1310414460	15570	15570	15570	15570	0
198	20240523	164100	1310414460	15570	15570	15570	15570	0
199	20240523	164000	1310414460	15570	15570	15570	15570	0
200	20240523	163900	1310414460	15570	15570	15570	15570	0
201	20240523	163800	1310414460	15570	15570	15570	15570	0
202	20240523	163700	1310414460	15570	15570	15570	15570	0
203	20240523	163600	1310414460	15570	15570	15570	15570	0
204	20240523	163500	1310414460	15570	15570	15570	15570	0
205	20240523	163400	1310414460	15570	15570	15570	15570	0
206	20240523	163300	1310414460	15570	15570	15570	15570	0
207	20240523	163200	1310414460	15570	15570	15570	15570	0
208	20240523	163100	1310414460	15570	15570	15570	15570	0
209	20240523	163000	1310414460	15570	15570	15570	15570	0
210	20240523	162900	1310414460	15570	15570	15570	15570	0
211	20240523	162800	1310414460	15570	15570	15570	15570	0
212	20240523	162700	1310414460	15570	15570	15570	15570	2133
213	20240523	162600	1310414460	15570	15570	15570	15570	0
214	20240523	162500	1310414460	15570	15570	15570	15570	0
215	20240523	162400	1310414460	15570	15570	15570	15570	0
216	20240523	162300	1310414460	15570	15570	15570	15570	0
217	20240523	162200	1310414460	15570	15570	15570	15570	0
218	20240523	162100	1310414460	15570	15570	15570	15570	0
219	20240523	162000	1310414460	15570	15570	15570	15570	0
220	20240523	161900	1310414460	15570	15570	15570	15570	0
221	20240523	161800	1310414460	15570	15570	15570	15570	0
222	20240523	161700	1310414460	15570	15570	15570	15570	0
223	20240523	161600	1310414460	15570	15570	15570	15570	0
224	20240523	161500	1310414460	15570	15570	15570	15570	0
225	20240523	161400	1310414460	15570	15570	15570	15570	0
226	20240523	161300	1310414460	15570	15570	15570	15570	0
227	20240523	161200	1310414460	15570	15570	15570	15570	0
228	20240523	161100	1310414460	15570	15570	15570	15570	0
229	20240523	161000	1310414460	15570	15570	15570	15570	0
230	20240523	160900	1310414460	15570	15570	15570	15570	0
231	20240523	160800	1310414460	15570	15570	15570	15570	0
232	20240523	160700	1310414460	15570	15570	15570	15570	0
233	20240523	160600	1310414460	15570	15570	15570	15570	0
234	20240523	160500	1310414460	15570	15570	15570	15570	0
235	20240523	160400	1310414460	15570	15570	15570	15570	0
236	20240523	160300	1310414460	15570	15570	15570	15570	0
237	20240523	160200	1310414460	15570	15570	15570	15570	0
238	20240523	160100	1310414460	15570	15570	15570	15570	0
239	20240523	160000	1310414460	15570	15570	15570	15570	0
240	20240523	155900	1310414460	15570	15570	15570	15570	0
241	20240523	155800	1310414460	15570	15570	15570	15570	0
242	20240523	155700	1310414460	15570	15570	15570	15570	2133
243	20240523	155600	1310414460	15570	15570	15570	15570	0
244	20240523	155500	1310414460	15570	15570	15570	15570	0
245	20240523	155400	1310414460	15570	15570	15570	15570	0
246	20240523	155300	1310414460	15570	15570	15570	15570	0
247	20240523	155200	1310414460	15570	15570	15570	15570	0
248	20240523	155100	1310414460	15570	15570	15570	15570	0
249	20240523	155000	1310414460	15570	15570	15570	15570	0
250	20240523	154900	1310414460	15570	15570	15570	15570	0
251	20240523	154800	1310414460	15570	15570	15570	15570	0
252	20240523	154700	1310414460	15570	15570	15570	15570	0
253	20240523	154600	1310414460	15570	15570	15570	15570	0
254	20240523	154500	1310414460	15570	15570	15570	15570	0
255	20240523	154400	1310414460	15570	15570	15570	15570	0
256	20240523	154300	1310414460	15570	15570	15570	15570	0
257	20240523	154200	1310414460	15570	15570	15570	15570	0
258	20240523	154100	1310414460	15570	15570	15570	15570	0
259	20240523	154000	1310414460	15570	15570	15570	15570	0
260	20240523	153900	1310414460	15570	15570	15570	15570	0
261	20240523	153800	1310414460	15570	15570	15570	15570	0
262	20240523	153700	1310414460	15570	15570	15570	15570	0
263	20240523	153600	1310414460	15570	15570	15570	15570	0
264	20240523	153500	1310414460	15570	15570	15570	15570	0
265	20240523	153400	1310414460	15570	15570	15570	15570	0
266	20240523	153300	1310414460	15570	15570	15570	15570	0
267	20240523	153200	1310414460	15570	15570	15570	15570	0
268	20240523	153100	1310414460	15570	15570	15570	15570	0
269	20240523	153000	1310414460	15570	15570	15570	15570	2133
270	20240523	152900	1277203650	15580	15580	15580	15580	0
271	20240523	152800	1277203650	15580	15580	15580	15580	0
272	20240523	152700	1277203650	15580	15580	15580	15580	0
273	20240523	152600	1277203650	15580	15580	15580	15580	0
274	20240523	152500	1277203650	15580	15580	15580	15580	0
275	20240523	152400	1277203650	15580	15580	15580	15580	0
276	20240523	152300	1277203650	15580	15580	15580	15580	0
277	20240523	152200	1277203650	15580	15580	15580	15580	0
278	20240523	152100	1277203650	15580	15580	15580	15580	0
279	20240523	152000	1277203650	15580	15580	15580	15580	0
280	20240523	151900	1277203650	15580	15580	15580	15580	2
281	20240523	151800	1277172490	15580	15580	15580	15580	22
282	20240523	151700	1276829730	15580	15570	15580	15570	142
283	20240523	151600	1274618380	15580	15580	15580	15580	32
284	20240523	151500	1274119820	15580	15580	15580	15580	20
285	20240523	151400	1273808220	15580	15570	15580	15570	461
286	20240523	151300	1266628450	15570	15580	15580	15570	35
287	20240523	151200	1266083160	15580	15580	15580	15580	0
288	20240523	151100	1266083160	15580	15580	15580	15580	106
289	20240523	151000	1264431680	15580	15580	15580	15580	382
290	20240523	150900	1258480120	15570	15580	15580	15570	1503
291	20240523	150800	1235072240	15590	15590	15590	15590	123
292	20240523	150700	1233154670	15600	15600	15600	15600	0
293	20240523	150600	1233154670	15600	15590	15600	15590	2
294	20240523	150500	1233123480	15590	15590	15590	15590	0
295	20240523	150400	1233123480	15590	15590	15590	15590	0
296	20240523	150300	1233123480	15590	15590	15590	15590	5
297	20240523	150200	1233045530	15590	15590	15590	15590	105
298	20240523	150100	1231408580	15600	15600	15600	15600	3
299	20240523	150000	1231361780	15600	15590	15600	15590	13
300	20240523	145900	1231159010	15590	15580	15590	15580	251
301	20240523	145800	1227245930	15590	15590	15590	15580	1194
302	20240523	145700	1208631490	15590	15580	15590	15580	1764
303	20240523	145600	1181136020	15590	15610	15610	15590	786
304	20240523	145500	1168871140	15610	15610	15610	15610	3
305	20240523	145400	1168824310	15620	15630	15630	15620	78
306	20240523	145300	1167605180	15630	15630	15630	15630	1
307	20240523	145200	1167589550	15630	15630	15630	15630	6
308	20240523	145100	1167495770	15630	15630	15630	15630	1
309	20240523	145000	1167480140	15630	15630	15630	15630	2
310	20240523	144900	1167448880	15630	15630	15630	15630	9
311	20240523	144800	1167308210	15630	15630	15640	15630	43
312	20240523	144700	1166635800	15640	15670	15670	15640	1039
313	20240523	144600	1150368540	15670	15670	15670	15670	1
314	20240523	144500	1150352870	15670	15670	15670	15670	22
315	20240523	144400	1150008130	15670	15670	15670	15670	2
316	20240523	144300	1149976790	15670	15670	15670	15670	1
317	20240523	144200	1149961120	15670	15680	15680	15670	581
318	20240523	144100	1140851790	15680	15680	15680	15680	2
319	20240523	144000	1140820430	15680	15670	15680	15670	228
320	20240523	143900	1137245400	15680	15680	15680	15680	9
321	20240523	143800	1137104280	15670	15650	15670	15650	240
322	20240523	143700	1133343500	15690	15690	15690	15690	1
323	20240523	143600	1133327810	15690	15690	15690	15690	24
324	20240523	143500	1132951250	15690	15690	15690	15690	3
325	20240523	143400	1132904180	15640	15630	15690	15630	564
326	20240523	143300	1124081230	15630	15630	15630	15630	1
327	20240523	143200	1124065600	15630	15630	15630	15630	2
328	20240523	143100	1124034340	15640	15640	15640	15640	93
329	20240523	143000	1122579820	15630	15640	15640	15630	30
330	20240523	142900	1122110630	15630	15630	15630	15630	1
331	20240523	142800	1122095000	15640	15630	15640	15630	1054
332	20240523	142700	1105619830	15620	15620	15620	15620	2
333	20240523	142600	1105588590	15620	15620	15620	15620	2
334	20240523	142500	1105557350	15620	15620	15620	15620	4
335	20240523	142400	1105494870	15620	15630	15650	15620	122
336	20240523	142300	1103587880	15630	15630	15630	15630	1
337	20240523	142200	1103572250	15630	15670	15670	15630	755
338	20240523	142100	1091746000	15670	15670	15670	15670	200
339	20240523	142000	1088612000	15670	15620	15670	15620	475
340	20240523	141900	1081176230	15650	15650	15650	15650	60
341	20240523	141800	1080237230	15610	15610	15610	15610	1
342	20240523	141700	1080221620	15610	15620	15620	15610	2107
343	20240523	141600	1047310290	15620	15620	15620	15620	200
344	20240523	141500	1044186290	15610	15610	15610	15610	2
345	20240523	141400	1044155070	15610	15610	15610	15610	1
346	20240523	141300	1044139460	15610	15610	15610	15610	0
347	20240523	141200	1044139460	15610	15610	15610	15610	3
348	20240523	141100	1044092630	15610	15610	15610	15610	1
349	20240523	141000	1044077020	15610	15610	15610	15610	0
350	20240523	140900	1044077020	15610	15610	15610	15610	1
351	20240523	140800	1044061410	15610	15610	15610	15610	1
352	20240523	140700	1044045800	15610	15610	15610	15610	0
353	20240523	140600	1044045800	15610	15610	15610	15610	1
354	20240523	140500	1044030190	15610	15600	15610	15600	572
355	20240523	140400	1035101290	15610	15600	15610	15600	104
356	20240523	140300	1033477890	15600	15600	15600	15600	1
357	20240523	140200	1033462290	15600	15600	15600	15600	0
358	20240523	140100	1033462290	15600	15600	15600	15600	2
359	20240523	140000	1033431090	15610	15600	15610	15600	116
360	20240523	135900	1031620340	15600	15600	15600	15600	0
361	20240523	135800	1031620340	15600	15610	15610	15600	302
362	20240523	135700	1026906130	15660	15600	15660	15600	301
363	20240523	135600	1022192530	15660	15610	15660	15610	414
364	20240523	135500	1015726990	15600	15600	15600	15600	1
365	20240523	135400	1015711390	15610	15600	15610	15600	27
366	20240523	135300	1015289930	15600	15610	15610	15600	144
367	20240523	135200	1013042390	15600	15650	15650	15590	2382
368	20240523	135100	975866060	15650	15650	15650	15650	0
369	20240523	135000	975866060	15650	15650	15650	15650	1
370	20240523	134900	975850410	15650	15650	15650	15650	0
371	20240523	134800	975850410	15650	15650	15650	15650	0
372	20240523	134700	975850410	15650	15650	15650	15650	1
373	20240523	134600	975834760	15660	15660	15660	15660	0
374	20240523	134500	975834760	15660	15660	15660	15660	0
375	20240523	134400	975834760	15660	15660	15660	15660	153
376	20240523	134300	973438780	15670	15670	15670	15670	211
377	20240523	134200	970132410	15680	15680	15680	15680	0
378	20240523	134100	970132410	15680	15670	15680	15670	244
379	20240523	134000	966307880	15670	15670	15670	15670	1
380	20240523	133900	966292210	15680	15680	15680	15680	0
381	20240523	133800	966292210	15680	15680	15680	15680	0
382	20240523	133700	966292210	15680	15680	15680	15680	239
383	20240523	133600	962544690	15660	15660	15660	15660	435
384	20240523	133500	955732590	15690	15690	15690	15690	0
385	20240523	133400	955732590	15690	15690	15690	15690	4
386	20240523	133300	955669830	15690	15660	15690	15660	652
387	20240523	133200	945456180	15650	15650	15650	15650	1
388	20240523	133100	945440530	15700	15700	15700	15700	5
389	20240523	133000	945362030	15700	15700	15700	15700	40
390	20240523	132900	944734030	15740	15740	15740	15740	578
391	20240523	132800	935636310	15740	15660	15740	15660	1000
392	20240523	132700	919922670	15610	15620	15620	15610	582
393	20240523	132600	910834950	15620	15620	15620	15620	163
394	20240523	132500	908288890	15670	15670	15670	15670	1
395	20240523	132400	908273220	15700	15700	15700	15700	0
396	20240523	132300	908273220	15700	15700	15700	15700	7
397	20240523	132200	908163320	15670	15620	15670	15620	116
398	20240523	132100	906345650	15630	15660	15660	15630	806
399	20240523	132000	893740400	15660	15660	15670	15630	1304
400	20240523	131900	873350630	15660	15660	15660	15660	0
401	20240523	131800	873350630	15660	15660	15660	15660	495
402	20240523	131700	865598930	15660	15660	15660	15660	0
403	20240523	131600	865598930	15660	15660	15660	15660	0
404	20240523	131500	865598930	15660	15660	15660	15660	0
405	20240523	131400	865598930	15660	15660	15660	15660	1
406	20240523	131300	865583270	15630	15630	15630	15630	0
407	20240523	131200	865583270	15630	15630	15630	15630	0
408	20240523	131100	865583270	15630	15630	15630	15630	0
409	20240523	131000	865583270	15630	15630	15660	15630	468
410	20240523	130900	858268310	15610	15610	15610	15610	0
411	20240523	130800	858268310	15610	15640	15640	15600	1497
412	20240523	130700	834902200	15640	15650	15650	15640	302
413	20240523	130600	830176290	15650	15650	15650	15650	0
414	20240523	130500	830176290	15650	15650	15650	15650	0
415	20240523	130400	830176290	15650	15650	15650	15650	1
416	20240523	130300	830160640	15660	15660	15660	15660	0
417	20240523	130200	830160640	15660	15660	15660	15650	106
418	20240523	130100	828500730	15660	15660	15660	15660	902
419	20240523	130000	814375410	15660	15660	15660	15660	0
420	20240523	125900	814375410	15660	15660	15660	15660	0
421	20240523	125800	814375410	15660	15660	15660	15660	4
422	20240523	125700	814312770	15660	15660	15660	15660	1
423	20240523	125600	814297110	15660	15660	15660	15660	143
424	20240523	125500	812057730	15650	15650	15650	15650	1
425	20240523	125400	812042080	15660	15660	15660	15660	0
426	20240523	125300	812042080	15660	15660	15660	15660	41
427	20240523	125200	811400020	15660	15660	15660	15660	1
428	20240523	125100	811384360	15660	15670	15670	15660	37
429	20240523	125000	810804920	15660	15660	15660	15650	802
430	20240523	124900	798245610	15650	15650	15650	15650	0
431	20240523	124800	798245610	15650	15650	15650	15650	0
432	20240523	124700	798245610	15650	15700	15700	15650	995
433	20240523	124600	782652540	15710	15710	15710	15710	0
434	20240523	124500	782652540	15710	15710	15710	15710	217
435	20240523	124400	779243470	15750	15770	15770	15750	64
436	20240523	124300	778234210	15770	15770	15770	15770	0
437	20240523	124200	778234210	15770	15710	15770	15710	11
438	20240523	124100	778060800	15710	15760	15760	15710	122
439	20240523	124000	776144130	15760	15720	15760	15720	641
440	20240523	123900	766067530	15710	15710	15710	15710	0
441	20240523	123800	766067530	15710	15710	15710	15710	0
442	20240523	123700	766067530	15710	15710	15710	15710	50
443	20240523	123600	765282030	15710	15710	15760	15710	339
444	20240523	123500	759956290	15700	15700	15700	15700	0
445	20240523	123400	759956290	15700	15750	15750	15700	1492
446	20240523	123300	736470320	15740	15690	15740	15690	390
447	20240523	123200	730351120	15690	15690	15690	15690	5
448	20240523	123100	730272670	15690	15690	15690	15690	60
449	20240523	123000	729331270	15740	15740	15740	15740	5
450	20240523	122900	729252570	15720	15670	15720	15670	142
451	20240523	122800	727027330	15670	15650	15670	15650	509
452	20240523	122700	719057280	15650	15650	15650	15650	0
453	20240523	122600	719057280	15650	15650	15650	15650	0
454	20240523	122500	719057280	15650	15650	15650	15650	405
455	20240523	122400	712719030	15650	15650	15650	15650	0
456	20240523	122300	712719030	15650	15650	15650	15650	0
457	20240523	122200	712719030	15650	15630	15670	15630	460
458	20240523	122100	705521350	15590	15590	15590	15590	555
459	20240523	122000	696868900	15630	15630	15630	15630	1
460	20240523	121900	696853270	15660	15660	15660	15660	0
461	20240523	121800	696853270	15660	15660	15660	15660	73
462	20240523	121700	695710090	15660	15660	15660	15660	73
463	20240523	121600	694566910	15630	15660	15660	15630	115
464	20240523	121500	692766460	15660	15660	15660	15660	190
465	20240523	121400	689791060	15660	15660	15660	15660	20
466	20240523	121300	689477860	15600	15630	15630	15600	414
467	20240523	121200	683019290	15620	15580	15620	15570	622
468	20240523	121100	673310660	15630	15630	15630	15630	1
469	20240523	121000	673295030	15590	15590	15590	15590	0
470	20240523	120900	673295030	15590	15650	15650	15590	407
471	20240523	120800	666943300	15650	15650	15650	15650	0
472	20240523	120700	666943300	15650	15650	15650	15650	0
473	20240523	120600	666943300	15650	15580	15650	15580	396
474	20240523	120500	660753950	15580	15620	15620	15580	683
475	20240523	120400	650104050	15580	15630	15630	15580	114
476	20240523	120300	648327830	15580	15580	15620	15580	1417
477	20240523	120200	626250850	15580	15580	15580	15580	0
478	20240523	120100	626250850	15580	15580	15580	15580	429
479	20240523	120000	619567030	15580	15570	15580	15570	101
480	20240523	115900	617993460	15570	15570	15570	15570	0
481	20240523	115800	617993460	15570	15570	15570	15570	0
482	20240523	115700	617993460	15570	15570	15570	15570	1
483	20240523	115600	617977890	15580	15580	15580	15580	1234
484	20240523	115500	598752170	15580	15580	15580	15580	451
485	20240523	115400	591725590	15580	15580	15580	15580	0
486	20240523	115300	591725590	15580	15580	15580	15580	1
487	20240523	115200	591710010	15580	15580	15580	15580	0
488	20240523	115100	591710010	15580	15580	15580	15580	2
489	20240523	115000	591678850	15590	15590	15590	15590	0
490	20240523	114900	591678850	15590	15590	15590	15590	526
491	20240523	114800	583478510	15580	15580	15580	15580	1
492	20240523	114700	583462930	15580	15580	15580	15580	0
493	20240523	114600	583462930	15580	15580	15580	15580	1
494	20240523	114500	583447350	15580	15580	15580	15580	228
495	20240523	114400	579895110	15660	15570	15660	15570	8
496	20240523	114300	579769920	15580	15580	15580	15580	1481
497	20240523	114200	556695940	15570	15580	15580	15570	724
498	20240523	114100	545416300	15590	15590	15590	15590	100
499	20240523	114000	543857300	15580	15580	15580	15580	0
500	20240523	113900	543857300	15580	15590	15590	15580	179
501	20240523	113800	541066700	15580	15580	15580	15580	0
502	20240523	113700	541066700	15580	15580	15580	15580	1
503	20240523	113600	541051120	15580	15580	15580	15580	0
504	20240523	113500	541051120	15580	15580	15580	15580	1
505	20240523	113400	541035540	15580	15580	15580	15580	0
506	20240523	113300	541035540	15580	15580	15580	15580	1
507	20240523	113200	541019960	15580	15580	15580	15580	0
508	20240523	113100	541019960	15580	15580	15580	15580	0
509	20240523	113000	541019960	15580	15590	15590	15580	395
510	20240523	112900	534861920	15590	15590	15590	15590	537
511	20240523	112800	526490090	15590	15600	15600	15590	84
512	20240523	112700	525179700	15600	15600	15600	15600	514
513	20240523	112600	517161300	15580	15580	15580	15580	1
514	20240523	112500	517145720	15570	15570	15570	15570	0
515	20240523	112400	517145720	15570	15570	15570	15570	1
516	20240523	112300	517130150	15670	15610	15670	15610	359
517	20240523	112200	511526100	15570	15570	15570	15570	200
518	20240523	112100	508412100	15570	15560	15570	15560	81
519	20240523	112000	507151580	15570	15570	15570	15570	95
520	20240523	111900	505672430	15570	15570	15570	15570	20
521	20240523	111800	505361030	15570	15570	15570	15570	114
522	20240523	111700	503586050	15560	15550	15560	15550	528
523	20240523	111600	495370380	15560	15560	15560	15560	43
524	20240523	111500	494701300	15560	15590	15590	15560	470
525	20240523	111400	487384000	15600	15610	15610	15600	166
526	20240523	111300	484793760	15600	15600	15600	15600	0
527	20240523	111200	484793760	15600	15610	15610	15600	899
528	20240523	111100	470764490	15610	15610	15610	15610	5
529	20240523	111000	470686440	15600	15600	15600	15600	1
530	20240523	110900	470670840	15600	15600	15600	15600	0
531	20240523	110800	470670840	15600	15600	15600	15600	7
532	20240523	110700	470561640	15600	15600	15600	15600	1
533	20240523	110600	470546040	15600	15600	15600	15600	16
534	20240523	110500	470296440	15610	15600	15610	15600	841
535	20240523	110400	457168440	15600	15600	15600	15600	0
536	20240523	110300	457168440	15600	15610	15610	15600	113
537	20240523	110200	455404520	15600	15600	15600	15600	0
538	20240523	110100	455404520	15600	15620	15620	15600	227
539	20240523	110000	451860860	15620	15670	15670	15620	219
540	20240523	105900	448440030	15670	15670	15670	15650	594
541	20240523	105800	439139670	15680	15680	15680	15680	0
542	20240523	105700	439139670	15680	15680	15680	15680	6
543	20240523	105600	439045590	15670	15680	15680	15670	300
544	20240523	105500	434343940	15690	15690	15690	15690	114
545	20240523	105400	432555280	15690	15690	15690	15680	465
546	20240523	105300	425259440	15680	15680	15680	15680	0
547	20240523	105200	425259440	15680	15680	15680	15680	1
548	20240523	105100	425243760	15680	15680	15680	15680	0
549	20240523	105000	425243760	15680	15680	15680	15680	1
550	20240523	104900	425228080	15750	15750	15750	15750	190
551	20240523	104800	422235580	15680	15680	15680	15680	1
552	20240523	104700	422219900	15680	15680	15680	15680	455
553	20240523	104600	415085500	15680	15720	15720	15680	492
554	20240523	104500	407360070	15710	15710	15710	15710	93
555	20240523	104400	405899040	15710	15710	15710	15710	0
556	20240523	104300	405899040	15710	15710	15710	15710	1
557	20240523	104200	405883330	15710	15710	15710	15710	0
558	20240523	104100	405883330	15710	15710	15710	15710	1
559	20240523	104000	405867620	15710	15710	15710	15710	0
560	20240523	103900	405867620	15710	15710	15710	15710	1
561	20240523	103800	405851910	15780	15780	15780	15780	2
562	20240523	103700	405820350	15710	15710	15710	15710	0
563	20240523	103600	405820350	15710	15710	15710	15710	1
564	20240523	103500	405804640	15710	15710	15710	15710	368
565	20240523	103400	400023360	15700	15780	15780	15700	2250
566	20240523	103300	364592910	15800	15800	15800	15800	200
567	20240523	103200	361432910	15780	15780	15780	15780	1
568	20240523	103100	361417130	15790	15790	15790	15790	219
569	20240523	103000	357959120	15780	15800	15800	15780	67
570	20240523	102900	356901320	15800	15800	15800	15800	0
571	20240523	102800	356901320	15800	15800	15800	15800	0
572	20240523	102700	356901320	15800	15800	15800	15800	0
573	20240523	102600	356901320	15800	15800	15800	15800	0
574	20240523	102500	356901320	15800	15800	15800	15800	0
575	20240523	102400	356901320	15800	15800	15800	15800	89
576	20240523	102300	355495120	15780	15780	15780	15780	0
577	20240523	102200	355495120	15780	15780	15780	15780	0
578	20240523	102100	355495120	15780	15780	15780	15780	216
579	20240523	102000	352086640	15780	15780	15780	15780	19
580	20240523	101900	351786820	15780	15820	15820	15780	66
581	20240523	101800	350744810	15830	15850	15850	15830	1593
582	20240523	101700	325512040	15870	15870	15870	15870	1
583	20240523	101600	325496170	15870	15870	15870	15870	10
584	20240523	101500	325337470	15890	15890	15890	15890	0
585	20240523	101400	325337470	15890	15890	15890	15890	0
586	20240523	101300	325337470	15890	15890	15890	15890	0
587	20240523	101200	325337470	15890	15890	15890	15890	0
588	20240523	101100	325337470	15890	15930	15930	15890	2105
589	20240523	101000	291853990	16010	15960	16010	15960	2
590	20240523	100900	291822020	15940	15940	15940	15940	11
591	20240523	100800	291646680	15940	15940	15940	15940	4
592	20240523	100700	291582920	15930	15930	15930	15930	0
593	20240523	100600	291582920	15930	15930	15930	15930	0
594	20240523	100500	291582920	15930	15930	15930	15930	37
595	20240523	100400	290993510	15930	15940	15940	15930	78
596	20240523	100300	289750480	15940	15940	15940	15940	5
597	20240523	100200	289670780	15940	15940	15940	15940	0
598	20240523	100100	289670780	15940	15940	15940	15940	1
599	20240523	100000	289654840	15940	15920	15940	15920	101
600	20240523	095900	288044920	16050	16000	16050	16000	3
601	20240523	095800	287996820	16050	16010	16050	16010	110
602	20240523	095700	286231360	16060	16060	16060	16060	0
603	20240523	095600	286231360	16060	16060	16060	16060	1
604	20240523	095500	286215300	16050	15890	16050	15890	972
605	20240523	095400	270623610	15890	16000	16000	15890	41
606	20240523	095300	269972010	16050	16000	16050	16000	6
607	20240523	095200	269875760	16000	15940	16000	15940	9
608	20240523	095100	269732010	15940	15980	15980	15940	970
609	20240523	095000	254266200	15980	16070	16070	15980	79
610	20240523	094900	253001170	16070	16070	16070	16070	64
611	20240523	094800	251972690	16070	16070	16070	16060	89
612	20240523	094700	250542670	16070	16070	16070	16070	84
613	20240523	094600	249192790	16060	15980	16060	15980	1629
614	20240523	094500	223113020	15940	15920	15980	15920	1306
615	20240523	094400	202284680	15920	15920	15920	15870	165
616	20240523	094300	199662880	15920	15920	15920	15920	88
617	20240523	094200	198261920	15890	15860	15890	15860	120
618	20240523	094100	196355680	15860	15870	15870	15830	2534
619	20240523	094000	156194750	15940	15900	15940	15900	81
620	20240523	093900	154905210	15950	15930	15950	15930	483
621	20240523	093800	147210100	15930	15930	15930	15930	92
622	20240523	093700	145744540	15930	15930	15930	15900	240
623	20240523	093600	141927430	15900	15850	15900	15850	1414
624	20240523	093500	119468200	15850	15850	15850	15850	81
625	20240523	093400	118184350	15850	15830	15850	15780	625
626	20240523	093300	108291690	15830	15800	15830	15790	267
627	20240523	093200	104073730	15790	15790	15790	15790	51
628	20240523	093100	103268440	15790	15770	15790	15770	1082
629	20240523	093000	86193660	15770	15700	15780	15680	286
630	20240523	092900	81686430	15750	15750	15750	15750	0
631	20240523	092800	81686430	15750	15690	15750	15690	55
632	20240523	092700	80821200	15700	15750	15750	15670	9
633	20240523	092600	80679880	15700	15700	15700	15700	1
634	20240523	092500	80664180	15730	15700	15730	15700	493
635	20240523	092400	72917960	15670	15670	15670	15670	1
636	20240523	092300	72902290	15700	15690	15740	15690	36
637	20240523	092200	72336550	15750	15750	15750	15750	131
638	20240523	092100	70273300	15710	15640	15710	15640	766
639	20240523	092000	58254570	15650	15650	15650	15650	2
640	20240523	091900	58223270	15650	15650	15650	15650	50
641	20240523	091800	57440770	15550	15550	15550	15550	0
642	20240523	091700	57440770	15550	15560	15560	15550	420
643	20240523	091600	50909750	15550	15560	15560	15550	27
644	20240523	091500	50489640	15560	15560	15560	15560	1
645	20240523	091400	50474080	15610	15610	15610	15610	0
646	20240523	091300	50474080	15610	15550	15610	15550	349
647	20240523	091200	45040830	15550	15600	15600	15550	142
648	20240523	091100	42831400	15610	15650	15650	15560	218
649	20240523	091000	39431400	15650	15640	15650	15640	163
650	20240523	090900	36881450	15660	15670	15670	15660	112
651	20240523	090800	35127430	15690	15690	15690	15690	0
652	20240523	090700	35127430	15690	15690	15690	15690	0
653	20240523	090600	35127430	15690	15600	15700	15600	219
654	20240523	090500	31690420	15600	15600	15600	15600	327
655	20240523	090400	26589220	15570	15570	15570	15570	262
656	20240523	090300	22509880	15450	15450	15450	15450	77
657	20240523	090200	21320230	15450	15450	15450	15450	126
658	20240523	090100	19373530	15410	15450	15450	15400	655
659	20240523	090000	9277150	15500	15720	15720	15500	597