KissMeData/300080/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	210100	1540374850	29600	29600	29600	29600	922
3	20240523	210000	1540374850	29600	29600	29600	29600	0
4	20240523	205900	1540374850	29600	29600	29600	29600	0
5	20240523	205800	1540374850	29600	29600	29600	29600	0
6	20240523	205700	1540374850	29600	29600	29600	29600	0
7	20240523	205600	1540374850	29600	29600	29600	29600	0
8	20240523	205500	1540374850	29600	29600	29600	29600	0
9	20240523	205400	1540374850	29600	29600	29600	29600	0
10	20240523	205300	1540374850	29600	29600	29600	29600	0
11	20240523	205200	1540374850	29600	29600	29600	29600	0
12	20240523	205100	1540374850	29600	29600	29600	29600	0
13	20240523	205000	1540374850	29600	29600	29600	29600	0
14	20240523	204900	1540374850	29600	29600	29600	29600	0
15	20240523	204800	1540374850	29600	29600	29600	29600	0
16	20240523	204700	1540374850	29600	29600	29600	29600	0
17	20240523	204600	1540374850	29600	29600	29600	29600	0
18	20240523	204500	1540374850	29600	29600	29600	29600	0
19	20240523	204400	1540374850	29600	29600	29600	29600	0
20	20240523	204300	1540374850	29600	29600	29600	29600	0
21	20240523	204200	1540374850	29600	29600	29600	29600	0
22	20240523	204100	1540374850	29600	29600	29600	29600	0
23	20240523	204000	1540374850	29600	29600	29600	29600	0
24	20240523	203900	1540374850	29600	29600	29600	29600	0
25	20240523	203800	1540374850	29600	29600	29600	29600	0
26	20240523	203700	1540374850	29600	29600	29600	29600	0
27	20240523	203600	1540374850	29600	29600	29600	29600	0
28	20240523	203500	1540374850	29600	29600	29600	29600	0
29	20240523	203400	1540374850	29600	29600	29600	29600	0
30	20240523	203300	1540374850	29600	29600	29600	29600	0
31	20240523	203200	1540374850	29600	29600	29600	29600	0
32	20240523	203100	1540374850	29600	29600	29600	29600	922
33	20240523	203000	1540374850	29600	29600	29600	29600	0
34	20240523	202900	1540374850	29600	29600	29600	29600	0
35	20240523	202800	1540374850	29600	29600	29600	29600	0
36	20240523	202700	1540374850	29600	29600	29600	29600	0
37	20240523	202600	1540374850	29600	29600	29600	29600	0
38	20240523	202500	1540374850	29600	29600	29600	29600	0
39	20240523	202400	1540374850	29600	29600	29600	29600	0
40	20240523	202300	1540374850	29600	29600	29600	29600	0
41	20240523	202200	1540374850	29600	29600	29600	29600	0
42	20240523	202100	1540374850	29600	29600	29600	29600	0
43	20240523	202000	1540374850	29600	29600	29600	29600	0
44	20240523	201900	1540374850	29600	29600	29600	29600	0
45	20240523	201800	1540374850	29600	29600	29600	29600	0
46	20240523	201700	1540374850	29600	29600	29600	29600	0
47	20240523	201600	1540374850	29600	29600	29600	29600	0
48	20240523	201500	1540374850	29600	29600	29600	29600	0
49	20240523	201400	1540374850	29600	29600	29600	29600	0
50	20240523	201300	1540374850	29600	29600	29600	29600	0
51	20240523	201200	1540374850	29600	29600	29600	29600	0
52	20240523	201100	1540374850	29600	29600	29600	29600	0
53	20240523	201000	1540374850	29600	29600	29600	29600	0
54	20240523	200900	1540374850	29600	29600	29600	29600	0
55	20240523	200800	1540374850	29600	29600	29600	29600	0
56	20240523	200700	1540374850	29600	29600	29600	29600	0
57	20240523	200600	1540374850	29600	29600	29600	29600	0
58	20240523	200500	1540374850	29600	29600	29600	29600	0
59	20240523	200400	1540374850	29600	29600	29600	29600	0
60	20240523	200300	1540374850	29600	29600	29600	29600	0
61	20240523	200200	1540374850	29600	29600	29600	29600	0
62	20240523	200100	1540374850	29600	29600	29600	29600	922
63	20240523	200000	1540374850	29600	29600	29600	29600	0
64	20240523	195900	1540374850	29600	29600	29600	29600	0
65	20240523	195800	1540374850	29600	29600	29600	29600	0
66	20240523	195700	1540374850	29600	29600	29600	29600	0
67	20240523	195600	1540374850	29600	29600	29600	29600	0
68	20240523	195500	1540374850	29600	29600	29600	29600	0
69	20240523	195400	1540374850	29600	29600	29600	29600	0
70	20240523	195300	1540374850	29600	29600	29600	29600	0
71	20240523	195200	1540374850	29600	29600	29600	29600	0
72	20240523	195100	1540374850	29600	29600	29600	29600	0
73	20240523	195000	1540374850	29600	29600	29600	29600	0
74	20240523	194900	1540374850	29600	29600	29600	29600	0
75	20240523	194800	1540374850	29600	29600	29600	29600	0
76	20240523	194700	1540374850	29600	29600	29600	29600	0
77	20240523	194600	1540374850	29600	29600	29600	29600	0
78	20240523	194500	1540374850	29600	29600	29600	29600	0
79	20240523	194400	1540374850	29600	29600	29600	29600	0
80	20240523	194300	1540374850	29600	29600	29600	29600	0
81	20240523	194200	1540374850	29600	29600	29600	29600	0
82	20240523	194100	1540374850	29600	29600	29600	29600	0
83	20240523	194000	1540374850	29600	29600	29600	29600	0
84	20240523	193900	1540374850	29600	29600	29600	29600	0
85	20240523	193800	1540374850	29600	29600	29600	29600	0
86	20240523	193700	1540374850	29600	29600	29600	29600	0
87	20240523	193600	1540374850	29600	29600	29600	29600	0
88	20240523	193500	1540374850	29600	29600	29600	29600	0
89	20240523	193400	1540374850	29600	29600	29600	29600	0
90	20240523	193300	1540374850	29600	29600	29600	29600	0
91	20240523	193200	1540374850	29600	29600	29600	29600	0
92	20240523	193100	1540374850	29600	29600	29600	29600	922
93	20240523	193000	1540374850	29600	29600	29600	29600	0
94	20240523	192900	1540374850	29600	29600	29600	29600	0
95	20240523	192800	1540374850	29600	29600	29600	29600	0
96	20240523	192700	1540374850	29600	29600	29600	29600	0
97	20240523	192600	1540374850	29600	29600	29600	29600	0
98	20240523	192500	1540374850	29600	29600	29600	29600	0
99	20240523	192400	1540374850	29600	29600	29600	29600	0
100	20240523	192300	1540374850	29600	29600	29600	29600	0
101	20240523	192200	1540374850	29600	29600	29600	29600	0
102	20240523	192100	1540374850	29600	29600	29600	29600	0
103	20240523	192000	1540374850	29600	29600	29600	29600	0
104	20240523	191900	1540374850	29600	29600	29600	29600	0
105	20240523	191800	1540374850	29600	29600	29600	29600	0
106	20240523	191700	1540374850	29600	29600	29600	29600	0
107	20240523	191600	1540374850	29600	29600	29600	29600	0
108	20240523	191500	1540374850	29600	29600	29600	29600	0
109	20240523	191400	1540374850	29600	29600	29600	29600	0
110	20240523	191300	1540374850	29600	29600	29600	29600	0
111	20240523	191200	1540374850	29600	29600	29600	29600	0
112	20240523	191100	1540374850	29600	29600	29600	29600	0
113	20240523	191000	1540374850	29600	29600	29600	29600	0
114	20240523	190900	1540374850	29600	29600	29600	29600	0
115	20240523	190800	1540374850	29600	29600	29600	29600	0
116	20240523	190700	1540374850	29600	29600	29600	29600	0
117	20240523	190600	1540374850	29600	29600	29600	29600	0
118	20240523	190500	1540374850	29600	29600	29600	29600	0
119	20240523	190400	1540374850	29600	29600	29600	29600	0
120	20240523	190300	1540374850	29600	29600	29600	29600	0
121	20240523	190200	1540374850	29600	29600	29600	29600	0
122	20240523	190100	1540374850	29600	29600	29600	29600	922
123	20240523	190000	1540374850	29600	29600	29600	29600	0
124	20240523	185900	1540374850	29600	29600	29600	29600	0
125	20240523	185800	1540374850	29600	29600	29600	29600	0
126	20240523	185700	1540374850	29600	29600	29600	29600	0
127	20240523	185600	1540374850	29600	29600	29600	29600	0
128	20240523	185500	1540374850	29600	29600	29600	29600	0
129	20240523	185400	1540374850	29600	29600	29600	29600	0
130	20240523	185300	1540374850	29600	29600	29600	29600	0
131	20240523	185200	1540374850	29600	29600	29600	29600	0
132	20240523	185100	1540374850	29600	29600	29600	29600	0
133	20240523	185000	1540374850	29600	29600	29600	29600	0
134	20240523	184900	1540374850	29600	29600	29600	29600	0
135	20240523	184800	1540374850	29600	29600	29600	29600	0
136	20240523	184700	1540374850	29600	29600	29600	29600	0
137	20240523	184600	1540374850	29600	29600	29600	29600	0
138	20240523	184500	1540374850	29600	29600	29600	29600	0
139	20240523	184400	1540374850	29600	29600	29600	29600	0
140	20240523	184300	1540374850	29600	29600	29600	29600	0
141	20240523	184200	1540374850	29600	29600	29600	29600	0
142	20240523	184100	1540374850	29600	29600	29600	29600	0
143	20240523	184000	1540374850	29600	29600	29600	29600	0
144	20240523	183900	1540374850	29600	29600	29600	29600	0
145	20240523	183800	1540374850	29600	29600	29600	29600	0
146	20240523	183700	1540374850	29600	29600	29600	29600	0
147	20240523	183600	1540374850	29600	29600	29600	29600	0
148	20240523	183500	1540374850	29600	29600	29600	29600	0
149	20240523	183400	1540374850	29600	29600	29600	29600	0
150	20240523	183300	1540374850	29600	29600	29600	29600	0
151	20240523	183200	1540374850	29600	29600	29600	29600	0
152	20240523	183100	1540374850	29600	29600	29600	29600	922
153	20240523	183000	1540374850	29600	29600	29600	29600	0
154	20240523	182900	1540374850	29600	29600	29600	29600	0
155	20240523	182800	1540374850	29600	29600	29600	29600	0
156	20240523	182700	1540374850	29600	29600	29600	29600	0
157	20240523	182600	1540374850	29600	29600	29600	29600	0
158	20240523	182500	1540374850	29600	29600	29600	29600	0
159	20240523	182400	1540374850	29600	29600	29600	29600	0
160	20240523	182300	1540374850	29600	29600	29600	29600	0
161	20240523	182200	1540374850	29600	29600	29600	29600	0
162	20240523	182100	1540374850	29600	29600	29600	29600	0
163	20240523	182000	1540374850	29600	29600	29600	29600	0
164	20240523	181900	1540374850	29600	29600	29600	29600	0
165	20240523	181800	1540374850	29600	29600	29600	29600	0
166	20240523	181700	1540374850	29600	29600	29600	29600	0
167	20240523	181600	1540374850	29600	29600	29600	29600	0
168	20240523	181500	1540374850	29600	29600	29600	29600	0
169	20240523	181400	1540374850	29600	29600	29600	29600	0
170	20240523	181300	1540374850	29600	29600	29600	29600	0
171	20240523	181200	1540374850	29600	29600	29600	29600	0
172	20240523	181100	1540374850	29600	29600	29600	29600	0
173	20240523	181000	1540374850	29600	29600	29600	29600	0
174	20240523	180900	1540374850	29600	29600	29600	29600	0
175	20240523	180800	1540374850	29600	29600	29600	29600	0
176	20240523	180700	1540374850	29600	29600	29600	29600	0
177	20240523	180600	1540374850	29600	29600	29600	29600	0
178	20240523	180500	1540374850	29600	29600	29600	29600	0
179	20240523	180400	1540374850	29600	29600	29600	29600	0
180	20240523	180300	1540374850	29600	29600	29600	29600	0
181	20240523	180200	1540374850	29600	29600	29600	29600	0
182	20240523	180100	1540374850	29600	29600	29600	29600	922
183	20240523	180000	1540374850	29600	29600	29600	29600	0
184	20240523	175900	1540374850	29600	29600	29600	29600	0
185	20240523	175800	1540374850	29600	29600	29600	29600	0
186	20240523	175700	1540374850	29600	29600	29600	29600	0
187	20240523	175600	1540374850	29600	29600	29600	29600	0
188	20240523	175500	1540374850	29600	29600	29600	29600	0
189	20240523	175400	1540374850	29600	29600	29600	29600	0
190	20240523	175300	1540374850	29600	29600	29600	29600	0
191	20240523	175200	1540374850	29600	29600	29600	29600	0
192	20240523	175100	1540374850	29600	29600	29600	29600	0
193	20240523	175000	1540374850	29600	29600	29600	29600	0
194	20240523	174900	1540374850	29600	29600	29600	29600	0
195	20240523	174800	1540374850	29600	29600	29600	29600	0
196	20240523	174700	1540374850	29600	29600	29600	29600	0
197	20240523	174600	1540374850	29600	29600	29600	29600	0
198	20240523	174500	1540374850	29600	29600	29600	29600	0
199	20240523	174400	1540374850	29600	29600	29600	29600	0
200	20240523	174300	1540374850	29600	29600	29600	29600	0
201	20240523	174200	1540374850	29600	29600	29600	29600	0
202	20240523	174100	1540374850	29600	29600	29600	29600	0
203	20240523	174000	1540374850	29600	29600	29600	29600	0
204	20240523	173900	1540374850	29600	29600	29600	29600	0
205	20240523	173800	1540374850	29600	29600	29600	29600	0
206	20240523	173700	1540374850	29600	29600	29600	29600	0
207	20240523	173600	1540374850	29600	29600	29600	29600	0
208	20240523	173500	1540374850	29600	29600	29600	29600	0
209	20240523	173400	1540374850	29600	29600	29600	29600	0
210	20240523	173300	1540374850	29600	29600	29600	29600	0
211	20240523	173200	1540374850	29600	29600	29600	29600	0
212	20240523	173100	1540374850	29600	29600	29600	29600	922
213	20240523	173000	1540374850	29600	29600	29600	29600	0
214	20240523	172900	1540374850	29600	29600	29600	29600	0
215	20240523	172800	1540374850	29600	29600	29600	29600	0
216	20240523	172700	1540374850	29600	29600	29600	29600	0
217	20240523	172600	1540374850	29600	29600	29600	29600	0
218	20240523	172500	1540374850	29600	29600	29600	29600	0
219	20240523	172400	1540374850	29600	29600	29600	29600	0
220	20240523	172300	1540374850	29600	29600	29600	29600	0
221	20240523	172200	1540374850	29600	29600	29600	29600	0
222	20240523	172100	1540374850	29600	29600	29600	29600	0
223	20240523	172000	1540374850	29600	29600	29600	29600	0
224	20240523	171900	1540374850	29600	29600	29600	29600	0
225	20240523	171800	1540374850	29600	29600	29600	29600	0
226	20240523	171700	1540374850	29600	29600	29600	29600	0
227	20240523	171600	1540374850	29600	29600	29600	29600	0
228	20240523	171500	1540374850	29600	29600	29600	29600	0
229	20240523	171400	1540374850	29600	29600	29600	29600	0
230	20240523	171300	1540374850	29600	29600	29600	29600	0
231	20240523	171200	1540374850	29600	29600	29600	29600	0
232	20240523	171100	1540374850	29600	29600	29600	29600	0
233	20240523	171000	1540374850	29600	29600	29600	29600	0
234	20240523	170900	1540374850	29600	29600	29600	29600	0
235	20240523	170800	1540374850	29600	29600	29600	29600	0
236	20240523	170700	1540374850	29600	29600	29600	29600	0
237	20240523	170600	1540374850	29600	29600	29600	29600	0
238	20240523	170500	1540374850	29600	29600	29600	29600	0
239	20240523	170400	1540374850	29600	29600	29600	29600	0
240	20240523	170300	1540374850	29600	29600	29600	29600	0
241	20240523	170200	1540374850	29600	29600	29600	29600	0
242	20240523	170100	1540374850	29600	29600	29600	29600	922
243	20240523	170000	1540374850	29600	29600	29600	29600	0
244	20240523	165900	1540374850	29600	29600	29600	29600	0
245	20240523	165800	1540374850	29600	29600	29600	29600	0
246	20240523	165700	1540374850	29600	29600	29600	29600	0
247	20240523	165600	1540374850	29600	29600	29600	29600	0
248	20240523	165500	1540374850	29600	29600	29600	29600	0
249	20240523	165400	1540374850	29600	29600	29600	29600	0
250	20240523	165300	1540374850	29600	29600	29600	29600	0
251	20240523	165200	1540374850	29600	29600	29600	29600	0
252	20240523	165100	1540374850	29600	29600	29600	29600	0
253	20240523	165000	1540374850	29600	29600	29600	29600	0
254	20240523	164900	1540374850	29600	29600	29600	29600	0
255	20240523	164800	1540374850	29600	29600	29600	29600	0
256	20240523	164700	1540374850	29600	29600	29600	29600	0
257	20240523	164600	1540374850	29600	29600	29600	29600	0
258	20240523	164500	1540374850	29600	29600	29600	29600	0
259	20240523	164400	1540374850	29600	29600	29600	29600	0
260	20240523	164300	1540374850	29600	29600	29600	29600	0
261	20240523	164200	1540374850	29600	29600	29600	29600	0
262	20240523	164100	1540374850	29600	29600	29600	29600	0
263	20240523	164000	1540374850	29600	29600	29600	29600	0
264	20240523	163900	1540374850	29600	29600	29600	29600	0
265	20240523	163800	1540374850	29600	29600	29600	29600	0
266	20240523	163700	1540374850	29600	29600	29600	29600	0
267	20240523	163600	1540374850	29600	29600	29600	29600	0
268	20240523	163500	1540374850	29600	29600	29600	29600	0
269	20240523	163400	1540374850	29600	29600	29600	29600	0
270	20240523	163300	1540374850	29600	29600	29600	29600	0
271	20240523	163200	1540374850	29600	29600	29600	29600	0
272	20240523	163100	1540374850	29600	29600	29600	29600	922
273	20240523	163000	1540374850	29600	29600	29600	29600	0
274	20240523	162900	1540374850	29600	29600	29600	29600	0
275	20240523	162800	1540374850	29600	29600	29600	29600	0
276	20240523	162700	1540374850	29600	29600	29600	29600	0
277	20240523	162600	1540374850	29600	29600	29600	29600	0
278	20240523	162500	1540374850	29600	29600	29600	29600	0
279	20240523	162400	1540374850	29600	29600	29600	29600	0
280	20240523	162300	1540374850	29600	29600	29600	29600	0
281	20240523	162200	1540374850	29600	29600	29600	29600	0
282	20240523	162100	1540374850	29600	29600	29600	29600	0
283	20240523	162000	1540374850	29600	29600	29600	29600	0
284	20240523	161900	1540374850	29600	29600	29600	29600	0
285	20240523	161800	1540374850	29600	29600	29600	29600	0
286	20240523	161700	1540374850	29600	29600	29600	29600	0
287	20240523	161600	1540374850	29600	29600	29600	29600	0
288	20240523	161500	1540374850	29600	29600	29600	29600	0
289	20240523	161400	1540374850	29600	29600	29600	29600	0
290	20240523	161300	1540374850	29600	29600	29600	29600	0
291	20240523	161200	1540374850	29600	29600	29600	29600	0
292	20240523	161100	1540374850	29600	29600	29600	29600	0
293	20240523	161000	1540374850	29600	29600	29600	29600	0
294	20240523	160900	1540374850	29600	29600	29600	29600	0
295	20240523	160800	1540374850	29600	29600	29600	29600	0
296	20240523	160700	1540374850	29600	29600	29600	29600	0
297	20240523	160600	1540374850	29600	29600	29600	29600	0
298	20240523	160500	1540374850	29600	29600	29600	29600	0
299	20240523	160400	1540374850	29600	29600	29600	29600	0
300	20240523	160300	1540374850	29600	29600	29600	29600	0
301	20240523	160200	1540374850	29600	29600	29600	29600	0
302	20240523	160100	1540374850	29600	29600	29600	29600	922
303	20240523	160000	1540374850	29600	29600	29600	29600	0
304	20240523	155900	1540374850	29600	29600	29600	29600	0
305	20240523	155800	1540374850	29600	29600	29600	29600	0
306	20240523	155700	1540374850	29600	29600	29600	29600	0
307	20240523	155600	1540374850	29600	29600	29600	29600	0
308	20240523	155500	1540374850	29600	29600	29600	29600	0
309	20240523	155400	1540374850	29600	29600	29600	29600	0
310	20240523	155300	1540374850	29600	29600	29600	29600	0
311	20240523	155200	1540374850	29600	29600	29600	29600	0
312	20240523	155100	1540374850	29600	29600	29600	29600	0
313	20240523	155000	1540374850	29600	29600	29600	29600	0
314	20240523	154900	1540374850	29600	29600	29600	29600	0
315	20240523	154800	1540374850	29600	29600	29600	29600	0
316	20240523	154700	1540374850	29600	29600	29600	29600	0
317	20240523	154600	1540374850	29600	29600	29600	29600	0
318	20240523	154500	1540374850	29600	29600	29600	29600	0
319	20240523	154400	1540374850	29600	29600	29600	29600	0
320	20240523	154300	1540374850	29600	29600	29600	29600	0
321	20240523	154200	1540374850	29600	29600	29600	29600	0
322	20240523	154100	1540374850	29600	29600	29600	29600	0
323	20240523	154000	1540374850	29600	29600	29600	29600	0
324	20240523	153900	1540374850	29600	29600	29600	29600	0
325	20240523	153800	1540374850	29600	29600	29600	29600	0
326	20240523	153700	1540374850	29600	29600	29600	29600	0
327	20240523	153600	1540374850	29600	29600	29600	29600	0
328	20240523	153500	1540374850	29600	29600	29600	29600	0
329	20240523	153400	1540374850	29600	29600	29600	29600	0
330	20240523	153300	1540374850	29600	29600	29600	29600	0
331	20240523	153200	1540374850	29600	29600	29600	29600	0
332	20240523	153100	1540374850	29600	29600	29600	29600	922
333	20240523	153000	1540374850	29600	29600	29600	29600	922
334	20240523	152900	1513083650	29400	29400	29400	29400	0
335	20240523	152800	1513083650	29400	29400	29400	29400	0
336	20240523	152700	1513083650	29400	29400	29400	29400	0
337	20240523	152600	1513083650	29400	29400	29400	29400	0
338	20240523	152500	1513083650	29400	29400	29400	29400	0
339	20240523	152400	1513083650	29400	29400	29400	29400	0
340	20240523	152300	1513083650	29400	29400	29400	29400	0
341	20240523	152200	1513083650	29400	29400	29400	29400	0
342	20240523	152100	1513083650	29400	29400	29400	29400	0
343	20240523	152000	1513083650	29400	29400	29400	29400	0
344	20240523	151900	1513083650	29400	29400	29450	29400	18
345	20240523	151800	1512553750	29350	29350	29350	29350	0
346	20240523	151700	1512553750	29350	29400	29400	29350	327
347	20240523	151600	1502952750	29350	29350	29450	29350	427
348	20240523	151500	1490398000	29350	29350	29350	29350	191
349	20240523	151400	1484792150	29300	29300	29300	29300	80
350	20240523	151300	1482448150	29550	29350	29600	29350	168
351	20240523	151200	1477495500	29250	29300	29350	29250	421
352	20240523	151100	1465156750	29350	29400	29400	29300	561
353	20240523	151000	1448709750	29400	29400	29400	29400	132
354	20240523	150900	1444828950	29350	29400	29400	29350	91
355	20240523	150800	1442154600	29500	29450	29500	29400	222
356	20240523	150700	1435626700	29400	29400	29400	29400	387
357	20240523	150600	1424248900	29400	29450	29450	29400	387
358	20240523	150500	1412870300	29400	29450	29450	29400	59
359	20240523	150400	1411133350	29450	29450	29450	29400	251
360	20240523	150300	1403741450	29450	29450	29500	29400	394
361	20240523	150200	1392133150	29350	29300	29450	29300	180
362	20240523	150100	1386833850	29300	29350	29450	29250	410
363	20240523	150000	1374812950	29350	29250	29350	29250	80
364	20240523	145900	1372466850	29350	29300	29350	29300	561
365	20240523	145800	1356021800	29300	29300	29450	29300	330
366	20240523	145700	1346350550	29300	29300	29300	29300	3
367	20240523	145600	1346262650	29300	29350	29600	29300	471
368	20240523	145500	1332413250	29400	29400	29400	29300	33
369	20240523	145400	1331444150	29400	29300	29400	29300	406
370	20240523	145300	1319547250	29250	29300	29350	29250	390
371	20240523	145200	1308120150	29300	29300	29300	29300	217
372	20240523	145100	1301762050	29300	29350	29350	29300	280
373	20240523	145000	1293553600	29400	29350	29400	29350	197
374	20240523	144900	1287770800	29400	29400	29400	29400	208
375	20240523	144800	1281655600	29400	29400	29450	29400	464
376	20240523	144700	1268013200	29450	29450	29450	29450	61
377	20240523	144600	1266216750	29450	29450	29450	29450	464
378	20240523	144500	1252551950	29450	29450	29500	29450	239
379	20240523	144400	1245512600	29450	29450	29450	29450	10
380	20240523	144300	1245218100	29500	29550	29550	29500	65
381	20240523	144200	1243299800	29500	29500	29500	29500	398
382	20240523	144100	1231558800	29500	29500	29500	29450	77
383	20240523	144000	1229287800	29500	29500	29550	29500	405
384	20240523	143900	1217338600	29500	29450	29500	29450	24
385	20240523	143800	1216631300	29450	29400	29500	29400	408
386	20240523	143700	1204615650	29500	29500	29500	29400	314
387	20240523	143600	1195364650	29500	29500	29500	29500	73
388	20240523	143500	1193211150	29550	29450	29550	29450	221
389	20240523	143400	1186701100	29450	29500	29500	29450	59
390	20240523	143300	1184961050	29500	29500	29500	29500	101
391	20240523	143200	1181981550	29550	29500	29550	29500	22
392	20240523	143100	1181331750	29500	29500	29500	29500	5
393	20240523	143000	1181184250	29500	29450	29500	29450	206
394	20240523	142900	1175107850	29450	29450	29450	29450	0
395	20240523	142800	1175107850	29450	29350	29450	29350	155
396	20240523	142700	1170555250	29400	29350	29400	29350	26
397	20240523	142600	1169791350	29350	29350	29350	29350	343
398	20240523	142500	1159724300	29400	29450	29450	29400	46
399	20240523	142400	1158371100	29350	29350	29350	29350	1
400	20240523	142300	1158341750	29350	29400	29450	29350	143
401	20240523	142200	1154137350	29450	29450	29450	29450	16
402	20240523	142100	1153666150	29400	29400	29400	29400	82
403	20240523	142000	1151255350	29400	29400	29400	29400	41
404	20240523	141900	1150049950	29450	29400	29450	29400	29
405	20240523	141800	1149196550	29400	29400	29400	29400	99
406	20240523	141700	1146285950	29450	29400	29450	29400	24
407	20240523	141600	1145579600	29450	29450	29450	29450	7
408	20240523	141500	1145373450	29500	29500	29500	29500	0
409	20240523	141400	1145373450	29500	29450	29500	29450	16
410	20240523	141300	1144902100	29350	29400	29400	29350	158
411	20240523	141200	1140257400	29400	29450	29450	29400	41
412	20240523	141100	1139050200	29350	29350	29350	29350	8
413	20240523	141000	1138815400	29350	29400	29400	29350	66
414	20240523	140900	1136875450	29500	29450	29500	29450	16
415	20240523	140800	1136403900	29400	29400	29400	29400	121
416	20240523	140700	1132846500	29350	29450	29450	29350	76
417	20240523	140600	1130613150	29400	29450	29450	29400	59
418	20240523	140500	1128876100	29400	29400	29400	29400	0
419	20240523	140400	1128876100	29400	29450	29450	29400	206
420	20240523	140300	1122818900	29350	29400	29400	29350	49
421	20240523	140200	1121380100	29450	29450	29450	29450	0
422	20240523	140100	1121380100	29450	29300	29450	29300	103
423	20240523	140000	1118352100	29350	29350	29350	29350	0
424	20240523	135900	1118352100	29350	29400	29450	29350	116
425	20240523	135800	1114946000	29350	29350	29350	29350	0
426	20240523	135700	1114946000	29350	29350	29350	29350	112
427	20240523	135600	1111658800	29450	29400	29450	29350	29
428	20240523	135500	1110806350	29400	29350	29400	29350	104
429	20240523	135400	1107752950	29400	29400	29400	29400	26
430	20240523	135300	1106988550	29350	29350	29350	29350	23
431	20240523	135200	1106313500	29350	29400	29400	29350	129
432	20240523	135100	1102521400	29400	29400	29400	29400	16
433	20240523	135000	1102051000	29400	29350	29400	29350	66
434	20240523	134900	1100113850	29350	29300	29350	29300	40
435	20240523	134800	1098940000	29300	29300	29300	29300	26
436	20240523	134700	1098178200	29350	29350	29350	29350	104
437	20240523	134600	1095125800	29400	29350	29400	29350	16
438	20240523	134500	1094655700	29300	29350	29350	29300	171
439	20240523	134400	1089641850	29400	29450	29450	29350	189
440	20240523	134300	1084085950	29450	29350	29450	29350	21
441	20240523	134200	1083468350	29350	29350	29350	29350	174
442	20240523	134100	1078361450	29400	29400	29400	29400	16
443	20240523	134000	1077891050	29350	29350	29350	29350	284
444	20240523	133900	1069555650	29350	29350	29350	29350	80
445	20240523	133800	1067207650	29350	29400	29400	29350	26
446	20240523	133700	1066443750	29400	29400	29400	29400	38
447	20240523	133600	1065326550	29450	29350	29450	29300	144
448	20240523	133500	1061102950	29350	29350	29350	29350	10
449	20240523	133400	1060809450	29400	29400	29400	29400	69
450	20240523	133300	1058780850	29450	29350	29450	29350	18
451	20240523	133200	1058251150	29350	29350	29350	29300	366
452	20240523	133100	1047509550	29350	29400	29400	29350	42
453	20240523	133000	1046276050	29350	29350	29350	29350	0
454	20240523	132900	1046276050	29350	29400	29400	29350	102
455	20240523	132800	1043282300	29450	29350	29450	29350	26
456	20240523	132700	1042517600	29350	29450	29450	29350	202
457	20240523	132600	1036581400	29500	29500	29500	29500	0
458	20240523	132500	1036581400	29500	29450	29500	29400	319
459	20240523	132400	1027194600	29450	29450	29450	29450	92
460	20240523	132300	1024485200	29500	29500	29500	29500	16
461	20240523	132200	1024013200	29500	29500	29500	29500	24
462	20240523	132100	1023305200	29500	29500	29500	29500	10
463	20240523	132000	1023010200	29550	29550	29550	29550	16
464	20240523	131900	1022537400	29550	29550	29550	29550	3
465	20240523	131800	1022448750	29550	29500	29550	29500	26
466	20240523	131700	1021680950	29500	29450	29500	29450	98
467	20240523	131600	1018794250	29450	29500	29500	29450	151
468	20240523	131500	1014345300	29600	29500	29600	29500	83
469	20240523	131400	1011895950	29500	29550	29550	29500	82
470	20240523	131300	1009476900	29550	29550	29550	29550	15
471	20240523	131200	1009033650	29500	29500	29500	29500	0
472	20240523	131100	1009033650	29500	29500	29500	29500	468
473	20240523	131000	995227650	29550	29500	29550	29500	46
474	20240523	130900	993869850	29500	29500	29500	29500	75
475	20240523	130800	991657350	29550	29550	29550	29550	0
476	20240523	130700	991657350	29550	29500	29550	29500	126
477	20240523	130600	987939550	29550	29550	29550	29550	39
478	20240523	130500	986787100	29550	29550	29550	29550	16
479	20240523	130400	986314300	29500	29500	29500	29500	91
480	20240523	130300	983629800	29550	29550	29550	29550	100
481	20240523	130200	980674800	29550	29500	29550	29500	28
482	20240523	130100	979847450	29500	29500	29500	29500	95
483	20240523	130000	977044950	29500	29550	29550	29500	30
484	20240523	125900	976158950	29550	29550	29550	29550	1
485	20240523	125800	976129400	29550	29500	29550	29500	27
486	20240523	125700	975331700	29550	29500	29550	29500	40
487	20240523	125600	974150800	29500	29500	29550	29500	170
488	20240523	125500	969134500	29550	29550	29550	29550	16
489	20240523	125400	968661700	29500	29500	29500	29500	104
490	20240523	125300	965593700	29500	29550	29550	29500	15
491	20240523	125200	965150950	29550	29500	29550	29500	36
492	20240523	125100	964088200	29550	29550	29550	29550	87
493	20240523	125000	961517350	29600	29600	29600	29550	16
494	20240523	124900	961044250	29600	29600	29600	29600	16
495	20240523	124800	960570650	29550	29600	29600	29550	159
496	20240523	124700	955872150	29600	29550	29600	29550	37
497	20240523	124600	954778000	29550	29550	29550	29550	160
498	20240523	124500	950050000	29650	29650	29650	29650	0
499	20240523	124400	950050000	29650	29650	29650	29550	181
500	20240523	124300	944683550	29600	29600	29600	29600	152
501	20240523	124200	940184350	29600	29650	29650	29600	20
502	20240523	124100	939591400	29600	29600	29600	29600	154
503	20240523	124000	935033000	29600	29600	29600	29600	0
504	20240523	123900	935033000	29600	29650	29650	29600	26
505	20240523	123800	934262600	29600	29650	29650	29600	81
506	20240523	123700	931864850	29650	29650	29650	29650	27
507	20240523	123600	931064300	29650	29650	29650	29650	15
508	20240523	123500	930619550	29750	29750	29750	29750	5
509	20240523	123400	930470800	29750	29750	29750	29750	16
510	20240523	123300	929994800	29750	29700	29750	29700	457
511	20240523	123200	916404400	29600	29600	29600	29600	10
512	20240523	123100	916108400	29700	29600	29700	29600	48
513	20240523	123000	914686100	29600	29600	29600	29600	0
514	20240523	122900	914686100	29600	29600	29600	29550	195
515	20240523	122800	908914600	29600	29600	29600	29600	11
516	20240523	122700	908589000	29650	29650	29650	29650	10
517	20240523	122600	908292500	29650	29650	29650	29650	32
518	20240523	122500	907343700	29650	29650	29650	29650	1
519	20240523	122400	907314050	29700	29700	29700	29700	16
520	20240523	122300	906838850	29650	29650	29650	29650	90
521	20240523	122200	904170350	29650	29650	29650	29650	15
522	20240523	122100	903725600	29700	29650	29700	29650	17
523	20240523	122000	903220750	29650	29650	29650	29650	30
524	20240523	121900	902331250	29750	29550	29750	29550	26
525	20240523	121800	901560800	29600	29600	29600	29600	96
526	20240523	121700	898719200	29600	29600	29600	29600	0
527	20240523	121600	898719200	29600	29600	29600	29600	203
528	20240523	121500	892710400	29600	29600	29600	29600	31
529	20240523	121400	891792800	29600	29600	29600	29600	2
530	20240523	121300	891733600	29650	29600	29650	29600	107
531	20240523	121200	888565600	29550	29550	29550	29550	9
532	20240523	121100	888299650	29650	29650	29650	29650	16
533	20240523	121000	887825250	29550	29550	29550	29550	0
534	20240523	120900	887825250	29550	29700	29700	29550	157
535	20240523	120800	883184850	29700	29700	29700	29550	59
536	20240523	120700	881434050	29700	29700	29700	29700	5
537	20240523	120600	881285550	29750	29600	29750	29600	33
538	20240523	120500	880305300	29550	29550	29550	29550	226
539	20240523	120400	873627000	29550	29600	29600	29550	12
540	20240523	120300	873271900	29600	29550	29600	29550	89
541	20240523	120200	870641150	29550	29550	29550	29550	5
542	20240523	120100	870493400	29550	29600	29600	29550	44
543	20240523	120000	869191500	29550	29550	29550	29550	193
544	20240523	115900	863488350	29550	29550	29550	29550	150
545	20240523	115800	859055850	29600	29600	29600	29600	19
546	20240523	115700	858493450	29600	29600	29600	29600	0
547	20240523	115600	858493450	29600	29600	29600	29600	93
548	20240523	115500	855740650	29700	29600	29700	29550	950
549	20240523	115400	827620300	29600	29600	29600	29600	9
550	20240523	115300	827353900	29650	29600	29650	29600	18
551	20240523	115200	826820300	29600	29600	29600	29600	120
552	20240523	115100	823268300	29600	29650	29650	29600	11
553	20240523	115000	822942650	29650	29650	29650	29650	116
554	20240523	114900	819503250	29700	29700	29700	29700	15
555	20240523	114800	819057750	29700	29700	29700	29700	15
556	20240523	114700	818612250	29650	29700	29700	29650	107
557	20240523	114600	815439200	29700	29700	29700	29700	0
558	20240523	114500	815439200	29700	29700	29700	29650	151
559	20240523	114400	810960650	29700	29700	29700	29700	10
560	20240523	114300	810663650	29850	29750	29850	29750	67
561	20240523	114200	808667100	29700	29700	29700	29700	178
562	20240523	114100	803380500	29650	29650	29650	29650	40
563	20240523	114000	802194500	29650	29700	29750	29650	103
564	20240523	113900	799135050	29800	29800	29800	29800	1
565	20240523	113800	799105250	29700	29700	29700	29700	73
566	20240523	113700	796937150	29700	29650	29700	29650	143
567	20240523	113600	792696400	29700	29700	29700	29700	0
568	20240523	113500	792696400	29700	29650	29700	29650	182
569	20240523	113400	787297450	29650	29650	29650	29650	12
570	20240523	113300	786941650	29650	29650	29650	29650	1
571	20240523	113200	786912000	29700	29700	29700	29650	99
572	20240523	113100	783975800	29700	29700	29700	29700	19
573	20240523	113000	783411500	29700	29750	29750	29700	34
574	20240523	112900	782400500	29750	29750	29750	29750	38
575	20240523	112800	781270000	29750	29750	29750	29750	220
576	20240523	112700	774725000	29750	29800	29800	29750	81
577	20240523	112600	772311700	29850	29850	29850	29850	50
578	20240523	112500	770819200	29850	29850	29850	29850	18
579	20240523	112400	770281900	29750	29750	29750	29750	0
580	20240523	112300	770281900	29750	29800	29850	29750	410
581	20240523	112200	758054000	29800	29700	29800	29700	114
582	20240523	112100	754665700	29750	29750	29750	29750	68
583	20240523	112000	752642700	29750	29750	29750	29750	59
584	20240523	111900	750887450	29750	29750	29750	29750	58
585	20240523	111800	749161950	29800	29750	29800	29750	103
586	20240523	111700	746092650	29750	29700	29750	29700	105
587	20240523	111600	742972850	29700	29700	29700	29700	10
588	20240523	111500	742675850	29750	29750	29750	29750	5
589	20240523	111400	742527100	29800	29750	29800	29750	502
590	20240523	111300	727591800	29800	29800	29800	29800	0
591	20240523	111200	727591800	29800	29750	29800	29750	129
592	20240523	111100	723751600	29750	29750	29750	29750	2
593	20240523	111000	723692100	29800	29800	29800	29800	1
594	20240523	110900	723662300	29850	29750	29850	29750	138
595	20240523	110800	719555700	29800	29850	29850	29800	3
596	20240523	110700	719466250	29800	29800	29800	29750	197
597	20240523	110600	713601550	29800	29800	29800	29800	2
598	20240523	110500	713541950	29850	29850	29850	29850	5
599	20240523	110400	713392700	29850	29800	29850	29750	184
600	20240523	110300	707913250	29750	29800	29800	29750	6
601	20240523	110200	707734700	29800	29800	29800	29800	1
602	20240523	110100	707704900	29800	29800	29850	29800	193
603	20240523	110000	701953450	29850	29850	29850	29850	20
604	20240523	105900	701356450	29850	29850	29850	29850	0
605	20240523	105800	701356450	29850	29900	29900	29850	51
606	20240523	105700	699831600	29900	29850	29900	29800	59
607	20240523	105600	698070600	29950	29900	29950	29900	178
608	20240523	105500	692740450	29900	29900	29900	29900	100
609	20240523	105400	689750450	29900	29900	29900	29900	461
610	20240523	105300	675966550	29850	29850	29900	29800	588
611	20240523	105200	658406200	29850	29850	29850	29800	123
612	20240523	105100	654734750	29800	29800	29800	29800	5
613	20240523	105000	654585750	29800	29800	29850	29800	23
614	20240523	104900	653900250	29800	29700	29900	29700	368
615	20240523	104800	642919650	29700	29700	29700	29700	0
616	20240523	104700	642919650	29700	29700	29700	29700	23
617	20240523	104600	642236550	29700	29700	29700	29700	57
618	20240523	104500	640543650	29700	29700	29700	29700	7
619	20240523	104400	640335750	29700	29650	29700	29650	26
620	20240523	104300	639563650	29650	29650	29650	29650	0
621	20240523	104200	639563650	29650	29650	29650	29650	21
622	20240523	104100	638941000	29650	29650	29650	29650	2
623	20240523	104000	638881700	29700	29700	29700	29700	7
624	20240523	103900	638673800	29700	29700	29700	29700	4
625	20240523	103800	638555000	29700	29700	29700	29700	12
626	20240523	103700	638198600	29600	29600	29600	29600	4
627	20240523	103600	638080200	29550	29700	29750	29550	744
628	20240523	103500	616075050	29650	29650	29650	29650	2
629	20240523	103400	616015750	29650	29600	29650	29600	4
630	20240523	103300	615897200	29600	29800	29800	29600	103
631	20240523	103200	612842550	29800	29650	29800	29650	3
632	20240523	103100	612753450	29650	29650	29650	29650	0
633	20240523	103000	612753450	29650	29700	29700	29650	251
634	20240523	102900	605301400	29750	29800	29800	29750	20
635	20240523	102800	604706350	29850	29750	29850	29750	225
636	20240523	102700	597996000	29850	29850	29850	29850	1
637	20240523	102600	597966150	29700	29700	29700	29700	2
638	20240523	102500	597906750	29900	29700	29900	29700	252
639	20240523	102400	590385550	29700	29650	29700	29650	191
640	20240523	102300	584713350	29550	29700	29700	29550	12
641	20240523	102200	584357250	29650	29650	29650	29650	12
642	20240523	102100	584001450	29600	29600	29600	29600	82
643	20240523	102000	581574250	29600	29700	29700	29600	237
644	20240523	101900	574540750	29700	29600	29700	29600	109
645	20240523	101800	571309750	29550	29550	29550	29550	21
646	20240523	101700	570689200	29550	29550	29550	29550	16
647	20240523	101600	570216400	29500	29500	29500	29450	101
648	20240523	101500	567237050	29450	29450	29450	29450	0
649	20240523	101400	567237050	29450	29450	29450	29450	0
650	20240523	101300	567237050	29450	29450	29450	29450	3
651	20240523	101200	567148700	29450	29450	29450	29450	9
652	20240523	101100	566883650	29450	29450	29450	29450	12
653	20240523	101000	566530250	29450	29450	29500	29450	6
654	20240523	100900	566353400	29500	29500	29500	29500	6
655	20240523	100800	566176400	29500	29500	29500	29500	30
656	20240523	100700	565291400	29450	29550	29550	29450	4
657	20240523	100600	565173400	29550	29500	29550	29500	69
658	20240523	100500	563137400	29500	29450	29500	29450	3
659	20240523	100400	563049000	29450	29450	29450	29450	61
660	20240523	100300	561252550	29450	29450	29450	29450	10
661	20240523	100200	560958050	29350	29450	29450	29350	3
662	20240523	100100	560869900	29400	29400	29400	29350	6
663	20240523	100000	560693650	29350	29400	29400	29300	13
664	20240523	095900	560312250	29350	29350	29350	29350	0
665	20240523	095800	560312250	29350	29350	29350	29350	0
666	20240523	095700	560312250	29350	29450	29450	29350	32
667	20240523	095600	559372850	29450	29300	29450	29300	196
668	20240523	095500	553613350	29300	29400	29400	29300	584
669	20240523	095400	536476000	29400	29400	29400	29400	2
670	20240523	095300	536417200	29400	29400	29400	29400	115
671	20240523	095200	533036200	29400	29400	29400	29400	116
672	20240523	095100	529625800	29400	29450	29450	29400	9
673	20240523	095000	529360850	29450	29450	29450	29450	29
674	20240523	094900	528506800	29450	29450	29450	29450	3
675	20240523	094800	528418450	29500	29500	29500	29450	105
676	20240523	094700	525322400	29500	29550	29550	29500	214
677	20240523	094600	519009250	29500	29600	29600	29500	99
678	20240523	094500	516084400	29550	29550	29550	29550	0
679	20240523	094400	516084400	29550	29550	29550	29550	20
680	20240523	094300	515493400	29550	29600	29600	29500	216
681	20240523	094200	509118300	29600	29600	29600	29550	14
682	20240523	094100	508704100	29700	29700	29700	29650	184
683	20240523	094000	503245750	29750	29850	29850	29750	218
684	20240523	093900	496755100	29800	29900	29900	29800	480
685	20240523	093800	482425500	29900	29800	29900	29800	290
686	20240523	093700	473771500	29800	29700	30000	29700	561
687	20240523	093600	456964600	29650	29600	29750	29600	89
688	20240523	093500	454326800	29800	29900	29900	29600	254
689	20240523	093400	446804100	29600	29900	29900	29600	660
690	20240523	093300	427165200	29950	29500	30000	29450	2044
691	20240523	093200	366049550	29500	29500	29500	29500	161
692	20240523	093100	361300050	29500	29600	29600	29500	175
693	20240523	093000	356135450	29550	29550	29550	29500	536
694	20240523	092900	340297000	29500	29350	29500	29350	483
695	20240523	092800	326073100	29350	29350	29350	29350	68
696	20240523	092700	324077300	29250	29350	29350	29250	15
697	20240523	092600	323637550	29250	29050	29250	29050	174
698	20240523	092500	318560650	29050	29050	29050	29050	41
699	20240523	092400	317369600	29050	29100	29100	29050	172
700	20240523	092300	312371950	29100	29100	29100	29100	271
701	20240523	092200	304485850	29100	29100	29100	29100	50
702	20240523	092100	303030850	29100	29100	29100	29100	9
703	20240523	092000	302768950	29100	29100	29100	29100	20
704	20240523	091900	302186950	29050	29200	29200	29050	115
705	20240523	091800	298830600	29200	29050	29200	29050	418
706	20240523	091700	286627600	29150	29150	29150	29150	11
707	20240523	091600	286306950	29200	29000	29200	29000	269
708	20240523	091500	278489150	29000	28850	29000	28850	250
709	20240523	091400	271247400	28850	28850	28950	28800	1152
710	20240523	091300	238008750	28850	28800	28850	28800	2076
711	20240523	091200	178217450	28800	28900	28900	28800	785
712	20240523	091100	155586300	29000	29000	29000	28850	966
713	20240523	091000	127635200	29000	29100	29100	29000	255
714	20240523	090900	120227650	29100	29100	29100	29050	42
715	20240523	090800	119006350	29100	29100	29100	29100	133
716	20240523	090700	115136050	29100	29000	29100	29000	414
717	20240523	090600	103094300	29000	29050	29050	29000	657
718	20240523	090500	84036800	29050	29200	29200	29050	450
719	20240523	090400	70943400	29200	29250	29300	29200	431
720	20240523	090300	58356050	29250	29250	29250	29250	15
721	20240523	090200	57917300	29250	29350	29350	29250	358
722	20240523	090100	47438350	29400	29200	29400	29150	186
723	20240523	090000	41987400	29200	29500	29550	29200	1428