KissMeData/114190/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	201000	1343013380	15640	15640	15640	15640	1193
3	20240523	200900	1343013380	15640	15640	15640	15640	0
4	20240523	200800	1343013380	15640	15640	15640	15640	0
5	20240523	200700	1343013380	15640	15640	15640	15640	0
6	20240523	200600	1343013380	15640	15640	15640	15640	0
7	20240523	200500	1343013380	15640	15640	15640	15640	0
8	20240523	200400	1343013380	15640	15640	15640	15640	0
9	20240523	200300	1343013380	15640	15640	15640	15640	0
10	20240523	200200	1343013380	15640	15640	15640	15640	0
11	20240523	200100	1343013380	15640	15640	15640	15640	0
12	20240523	200000	1343013380	15640	15640	15640	15640	0
13	20240523	195900	1343013380	15640	15640	15640	15640	0
14	20240523	195800	1343013380	15640	15640	15640	15640	0
15	20240523	195700	1343013380	15640	15640	15640	15640	0
16	20240523	195600	1343013380	15640	15640	15640	15640	0
17	20240523	195500	1343013380	15640	15640	15640	15640	0
18	20240523	195400	1343013380	15640	15640	15640	15640	0
19	20240523	195300	1343013380	15640	15640	15640	15640	0
20	20240523	195200	1343013380	15640	15640	15640	15640	0
21	20240523	195100	1343013380	15640	15640	15640	15640	0
22	20240523	195000	1343013380	15640	15640	15640	15640	0
23	20240523	194900	1343013380	15640	15640	15640	15640	0
24	20240523	194800	1343013380	15640	15640	15640	15640	0
25	20240523	194700	1343013380	15640	15640	15640	15640	0
26	20240523	194600	1343013380	15640	15640	15640	15640	0
27	20240523	194500	1343013380	15640	15640	15640	15640	0
28	20240523	194400	1343013380	15640	15640	15640	15640	0
29	20240523	194300	1343013380	15640	15640	15640	15640	0
30	20240523	194200	1343013380	15640	15640	15640	15640	0
31	20240523	194100	1343013380	15640	15640	15640	15640	0
32	20240523	194000	1343013380	15640	15640	15640	15640	1193
33	20240523	193900	1343013380	15640	15640	15640	15640	0
34	20240523	193800	1343013380	15640	15640	15640	15640	0
35	20240523	193700	1343013380	15640	15640	15640	15640	0
36	20240523	193600	1343013380	15640	15640	15640	15640	0
37	20240523	193500	1343013380	15640	15640	15640	15640	0
38	20240523	193400	1343013380	15640	15640	15640	15640	0
39	20240523	193300	1343013380	15640	15640	15640	15640	0
40	20240523	193200	1343013380	15640	15640	15640	15640	0
41	20240523	193100	1343013380	15640	15640	15640	15640	0
42	20240523	193000	1343013380	15640	15640	15640	15640	0
43	20240523	192900	1343013380	15640	15640	15640	15640	0
44	20240523	192800	1343013380	15640	15640	15640	15640	0
45	20240523	192700	1343013380	15640	15640	15640	15640	0
46	20240523	192600	1343013380	15640	15640	15640	15640	0
47	20240523	192500	1343013380	15640	15640	15640	15640	0
48	20240523	192400	1343013380	15640	15640	15640	15640	0
49	20240523	192300	1343013380	15640	15640	15640	15640	0
50	20240523	192200	1343013380	15640	15640	15640	15640	0
51	20240523	192100	1343013380	15640	15640	15640	15640	0
52	20240523	192000	1343013380	15640	15640	15640	15640	0
53	20240523	191900	1343013380	15640	15640	15640	15640	0
54	20240523	191800	1343013380	15640	15640	15640	15640	0
55	20240523	191700	1343013380	15640	15640	15640	15640	0
56	20240523	191600	1343013380	15640	15640	15640	15640	0
57	20240523	191500	1343013380	15640	15640	15640	15640	0
58	20240523	191400	1343013380	15640	15640	15640	15640	0
59	20240523	191300	1343013380	15640	15640	15640	15640	0
60	20240523	191200	1343013380	15640	15640	15640	15640	0
61	20240523	191100	1343013380	15640	15640	15640	15640	0
62	20240523	191000	1343013380	15640	15640	15640	15640	1193
63	20240523	190900	1343013380	15640	15640	15640	15640	0
64	20240523	190800	1343013380	15640	15640	15640	15640	0
65	20240523	190700	1343013380	15640	15640	15640	15640	0
66	20240523	190600	1343013380	15640	15640	15640	15640	0
67	20240523	190500	1343013380	15640	15640	15640	15640	0
68	20240523	190400	1343013380	15640	15640	15640	15640	0
69	20240523	190300	1343013380	15640	15640	15640	15640	0
70	20240523	190200	1343013380	15640	15640	15640	15640	0
71	20240523	190100	1343013380	15640	15640	15640	15640	0
72	20240523	190000	1343013380	15640	15640	15640	15640	0
73	20240523	185900	1343013380	15640	15640	15640	15640	0
74	20240523	185800	1343013380	15640	15640	15640	15640	0
75	20240523	185700	1343013380	15640	15640	15640	15640	0
76	20240523	185600	1343013380	15640	15640	15640	15640	0
77	20240523	185500	1343013380	15640	15640	15640	15640	0
78	20240523	185400	1343013380	15640	15640	15640	15640	0
79	20240523	185300	1343013380	15640	15640	15640	15640	0
80	20240523	185200	1343013380	15640	15640	15640	15640	0
81	20240523	185100	1343013380	15640	15640	15640	15640	0
82	20240523	185000	1343013380	15640	15640	15640	15640	0
83	20240523	184900	1343013380	15640	15640	15640	15640	0
84	20240523	184800	1343013380	15640	15640	15640	15640	0
85	20240523	184700	1343013380	15640	15640	15640	15640	0
86	20240523	184600	1343013380	15640	15640	15640	15640	0
87	20240523	184500	1343013380	15640	15640	15640	15640	0
88	20240523	184400	1343013380	15640	15640	15640	15640	0
89	20240523	184300	1343013380	15640	15640	15640	15640	0
90	20240523	184200	1343013380	15640	15640	15640	15640	0
91	20240523	184100	1343013380	15640	15640	15640	15640	0
92	20240523	184000	1343013380	15640	15640	15640	15640	1193
93	20240523	183900	1343013380	15640	15640	15640	15640	0
94	20240523	183800	1343013380	15640	15640	15640	15640	0
95	20240523	183700	1343013380	15640	15640	15640	15640	0
96	20240523	183600	1343013380	15640	15640	15640	15640	0
97	20240523	183500	1343013380	15640	15640	15640	15640	0
98	20240523	183400	1343013380	15640	15640	15640	15640	0
99	20240523	183300	1343013380	15640	15640	15640	15640	0
100	20240523	183200	1343013380	15640	15640	15640	15640	0
101	20240523	183100	1343013380	15640	15640	15640	15640	0
102	20240523	183000	1343013380	15640	15640	15640	15640	0
103	20240523	182900	1343013380	15640	15640	15640	15640	0
104	20240523	182800	1343013380	15640	15640	15640	15640	0
105	20240523	182700	1343013380	15640	15640	15640	15640	0
106	20240523	182600	1343013380	15640	15640	15640	15640	0
107	20240523	182500	1343013380	15640	15640	15640	15640	0
108	20240523	182400	1343013380	15640	15640	15640	15640	0
109	20240523	182300	1343013380	15640	15640	15640	15640	0
110	20240523	182200	1343013380	15640	15640	15640	15640	0
111	20240523	182100	1343013380	15640	15640	15640	15640	0
112	20240523	182000	1343013380	15640	15640	15640	15640	0
113	20240523	181900	1343013380	15640	15640	15640	15640	0
114	20240523	181800	1343013380	15640	15640	15640	15640	0
115	20240523	181700	1343013380	15640	15640	15640	15640	0
116	20240523	181600	1343013380	15640	15640	15640	15640	0
117	20240523	181500	1343013380	15640	15640	15640	15640	0
118	20240523	181400	1343013380	15640	15640	15640	15640	0
119	20240523	181300	1343013380	15640	15640	15640	15640	0
120	20240523	181200	1343013380	15640	15640	15640	15640	0
121	20240523	181100	1343013380	15640	15640	15640	15640	0
122	20240523	181000	1343013380	15640	15640	15640	15640	1193
123	20240523	180900	1343013380	15640	15640	15640	15640	0
124	20240523	180800	1343013380	15640	15640	15640	15640	0
125	20240523	180700	1343013380	15640	15640	15640	15640	0
126	20240523	180600	1343013380	15640	15640	15640	15640	0
127	20240523	180500	1343013380	15640	15640	15640	15640	0
128	20240523	180400	1343013380	15640	15640	15640	15640	0
129	20240523	180300	1343013380	15640	15640	15640	15640	0
130	20240523	180200	1343013380	15640	15640	15640	15640	0
131	20240523	180100	1343013380	15640	15640	15640	15640	0
132	20240523	180000	1343013380	15640	15640	15640	15640	0
133	20240523	175900	1343013380	15640	15640	15640	15640	0
134	20240523	175800	1343013380	15640	15640	15640	15640	0
135	20240523	175700	1343013380	15640	15640	15640	15640	0
136	20240523	175600	1343013380	15640	15640	15640	15640	0
137	20240523	175500	1343013380	15640	15640	15640	15640	0
138	20240523	175400	1343013380	15640	15640	15640	15640	0
139	20240523	175300	1343013380	15640	15640	15640	15640	0
140	20240523	175200	1343013380	15640	15640	15640	15640	0
141	20240523	175100	1343013380	15640	15640	15640	15640	0
142	20240523	175000	1343013380	15640	15640	15640	15640	0
143	20240523	174900	1343013380	15640	15640	15640	15640	0
144	20240523	174800	1343013380	15640	15640	15640	15640	0
145	20240523	174700	1343013380	15640	15640	15640	15640	0
146	20240523	174600	1343013380	15640	15640	15640	15640	0
147	20240523	174500	1343013380	15640	15640	15640	15640	0
148	20240523	174400	1343013380	15640	15640	15640	15640	0
149	20240523	174300	1343013380	15640	15640	15640	15640	0
150	20240523	174200	1343013380	15640	15640	15640	15640	0
151	20240523	174100	1343013380	15640	15640	15640	15640	0
152	20240523	174000	1343013380	15640	15640	15640	15640	1193
153	20240523	173900	1343013380	15640	15640	15640	15640	0
154	20240523	173800	1343013380	15640	15640	15640	15640	0
155	20240523	173700	1343013380	15640	15640	15640	15640	0
156	20240523	173600	1343013380	15640	15640	15640	15640	0
157	20240523	173500	1343013380	15640	15640	15640	15640	0
158	20240523	173400	1343013380	15640	15640	15640	15640	0
159	20240523	173300	1343013380	15640	15640	15640	15640	0
160	20240523	173200	1343013380	15640	15640	15640	15640	0
161	20240523	173100	1343013380	15640	15640	15640	15640	0
162	20240523	173000	1343013380	15640	15640	15640	15640	0
163	20240523	172900	1343013380	15640	15640	15640	15640	0
164	20240523	172800	1343013380	15640	15640	15640	15640	0
165	20240523	172700	1343013380	15640	15640	15640	15640	0
166	20240523	172600	1343013380	15640	15640	15640	15640	0
167	20240523	172500	1343013380	15640	15640	15640	15640	0
168	20240523	172400	1343013380	15640	15640	15640	15640	0
169	20240523	172300	1343013380	15640	15640	15640	15640	0
170	20240523	172200	1343013380	15640	15640	15640	15640	0
171	20240523	172100	1343013380	15640	15640	15640	15640	0
172	20240523	172000	1343013380	15640	15640	15640	15640	0
173	20240523	171900	1343013380	15640	15640	15640	15640	0
174	20240523	171800	1343013380	15640	15640	15640	15640	0
175	20240523	171700	1343013380	15640	15640	15640	15640	0
176	20240523	171600	1343013380	15640	15640	15640	15640	0
177	20240523	171500	1343013380	15640	15640	15640	15640	0
178	20240523	171400	1343013380	15640	15640	15640	15640	0
179	20240523	171300	1343013380	15640	15640	15640	15640	0
180	20240523	171200	1343013380	15640	15640	15640	15640	0
181	20240523	171100	1343013380	15640	15640	15640	15640	0
182	20240523	171000	1343013380	15640	15640	15640	15640	1193
183	20240523	170900	1343013380	15640	15640	15640	15640	0
184	20240523	170800	1343013380	15640	15640	15640	15640	0
185	20240523	170700	1343013380	15640	15640	15640	15640	0
186	20240523	170600	1343013380	15640	15640	15640	15640	0
187	20240523	170500	1343013380	15640	15640	15640	15640	0
188	20240523	170400	1343013380	15640	15640	15640	15640	0
189	20240523	170300	1343013380	15640	15640	15640	15640	0
190	20240523	170200	1343013380	15640	15640	15640	15640	0
191	20240523	170100	1343013380	15640	15640	15640	15640	0
192	20240523	170000	1343013380	15640	15640	15640	15640	0
193	20240523	165900	1343013380	15640	15640	15640	15640	0
194	20240523	165800	1343013380	15640	15640	15640	15640	0
195	20240523	165700	1343013380	15640	15640	15640	15640	0
196	20240523	165600	1343013380	15640	15640	15640	15640	0
197	20240523	165500	1343013380	15640	15640	15640	15640	0
198	20240523	165400	1343013380	15640	15640	15640	15640	0
199	20240523	165300	1343013380	15640	15640	15640	15640	0
200	20240523	165200	1343013380	15640	15640	15640	15640	0
201	20240523	165100	1343013380	15640	15640	15640	15640	0
202	20240523	165000	1343013380	15640	15640	15640	15640	0
203	20240523	164900	1343013380	15640	15640	15640	15640	0
204	20240523	164800	1343013380	15640	15640	15640	15640	0
205	20240523	164700	1343013380	15640	15640	15640	15640	0
206	20240523	164600	1343013380	15640	15640	15640	15640	0
207	20240523	164500	1343013380	15640	15640	15640	15640	0
208	20240523	164400	1343013380	15640	15640	15640	15640	0
209	20240523	164300	1343013380	15640	15640	15640	15640	0
210	20240523	164200	1343013380	15640	15640	15640	15640	0
211	20240523	164100	1343013380	15640	15640	15640	15640	0
212	20240523	164000	1343013380	15640	15640	15640	15640	1193
213	20240523	163900	1343013380	15640	15640	15640	15640	0
214	20240523	163800	1343013380	15640	15640	15640	15640	0
215	20240523	163700	1343013380	15640	15640	15640	15640	0
216	20240523	163600	1343013380	15640	15640	15640	15640	0
217	20240523	163500	1343013380	15640	15640	15640	15640	0
218	20240523	163400	1343013380	15640	15640	15640	15640	0
219	20240523	163300	1343013380	15640	15640	15640	15640	0
220	20240523	163200	1343013380	15640	15640	15640	15640	0
221	20240523	163100	1343013380	15640	15640	15640	15640	0
222	20240523	163000	1343013380	15640	15640	15640	15640	0
223	20240523	162900	1343013380	15640	15640	15640	15640	0
224	20240523	162800	1343013380	15640	15640	15640	15640	0
225	20240523	162700	1343013380	15640	15640	15640	15640	0
226	20240523	162600	1343013380	15640	15640	15640	15640	0
227	20240523	162500	1343013380	15640	15640	15640	15640	0
228	20240523	162400	1343013380	15640	15640	15640	15640	0
229	20240523	162300	1343013380	15640	15640	15640	15640	0
230	20240523	162200	1343013380	15640	15640	15640	15640	0
231	20240523	162100	1343013380	15640	15640	15640	15640	0
232	20240523	162000	1343013380	15640	15640	15640	15640	0
233	20240523	161900	1343013380	15640	15640	15640	15640	0
234	20240523	161800	1343013380	15640	15640	15640	15640	0
235	20240523	161700	1343013380	15640	15640	15640	15640	0
236	20240523	161600	1343013380	15640	15640	15640	15640	0
237	20240523	161500	1343013380	15640	15640	15640	15640	0
238	20240523	161400	1343013380	15640	15640	15640	15640	0
239	20240523	161300	1343013380	15640	15640	15640	15640	0
240	20240523	161200	1343013380	15640	15640	15640	15640	0
241	20240523	161100	1343013380	15640	15640	15640	15640	0
242	20240523	161000	1343013380	15640	15640	15640	15640	1193
243	20240523	160900	1343013380	15640	15640	15640	15640	0
244	20240523	160800	1343013380	15640	15640	15640	15640	0
245	20240523	160700	1343013380	15640	15640	15640	15640	0
246	20240523	160600	1343013380	15640	15640	15640	15640	0
247	20240523	160500	1343013380	15640	15640	15640	15640	0
248	20240523	160400	1343013380	15640	15640	15640	15640	0
249	20240523	160300	1343013380	15640	15640	15640	15640	0
250	20240523	160200	1343013380	15640	15640	15640	15640	0
251	20240523	160100	1343013380	15640	15640	15640	15640	0
252	20240523	160000	1343013380	15640	15640	15640	15640	0
253	20240523	155900	1343013380	15640	15640	15640	15640	0
254	20240523	155800	1343013380	15640	15640	15640	15640	0
255	20240523	155700	1343013380	15640	15640	15640	15640	0
256	20240523	155600	1343013380	15640	15640	15640	15640	0
257	20240523	155500	1343013380	15640	15640	15640	15640	0
258	20240523	155400	1343013380	15640	15640	15640	15640	0
259	20240523	155300	1343013380	15640	15640	15640	15640	0
260	20240523	155200	1343013380	15640	15640	15640	15640	0
261	20240523	155100	1343013380	15640	15640	15640	15640	0
262	20240523	155000	1343013380	15640	15640	15640	15640	0
263	20240523	154900	1343013380	15640	15640	15640	15640	0
264	20240523	154800	1343013380	15640	15640	15640	15640	0
265	20240523	154700	1343013380	15640	15640	15640	15640	0
266	20240523	154600	1343013380	15640	15640	15640	15640	0
267	20240523	154500	1343013380	15640	15640	15640	15640	0
268	20240523	154400	1343013380	15640	15640	15640	15640	0
269	20240523	154300	1343013380	15640	15640	15640	15640	0
270	20240523	154200	1343013380	15640	15640	15640	15640	0
271	20240523	154100	1343013380	15640	15640	15640	15640	0
272	20240523	154000	1343013380	15640	15640	15640	15640	1193
273	20240523	153900	1343013380	15640	15640	15640	15640	0
274	20240523	153800	1343013380	15640	15640	15640	15640	0
275	20240523	153700	1343013380	15640	15640	15640	15640	0
276	20240523	153600	1343013380	15640	15640	15640	15640	0
277	20240523	153500	1343013380	15640	15640	15640	15640	0
278	20240523	153400	1343013380	15640	15640	15640	15640	0
279	20240523	153300	1343013380	15640	15640	15640	15640	0
280	20240523	153200	1343013380	15640	15640	15640	15640	0
281	20240523	153100	1343013380	15640	15640	15640	15640	0
282	20240523	153000	1343013380	15640	15640	15640	15640	1193
283	20240523	152900	1324354860	15610	15610	15610	15610	0
284	20240523	152800	1324354860	15610	15610	15610	15610	0
285	20240523	152700	1324354860	15610	15610	15610	15610	0
286	20240523	152600	1324354860	15610	15610	15610	15610	0
287	20240523	152500	1324354860	15610	15610	15610	15610	0
288	20240523	152400	1324354860	15610	15610	15610	15610	0
289	20240523	152300	1324354860	15610	15610	15610	15610	0
290	20240523	152200	1324354860	15610	15610	15610	15610	0
291	20240523	152100	1324354860	15610	15610	15610	15610	0
292	20240523	152000	1324354860	15610	15610	15610	15610	0
293	20240523	151900	1324354860	15610	15640	15650	15610	204
294	20240523	151800	1321164650	15640	15640	15650	15640	49
295	20240523	151700	1320397950	15640	15640	15650	15610	93
296	20240523	151600	1318943620	15640	15650	15660	15610	1535
297	20240523	151500	1294914200	15660	15640	15660	15640	400
298	20240523	151400	1288657160	15640	15640	15640	15640	50
299	20240523	151300	1287875160	15640	15640	15640	15640	200
300	20240523	151200	1284747160	15640	15620	15640	15620	603
301	20240523	151100	1275325840	15630	15630	15630	15620	88
302	20240523	151000	1273950790	15640	15640	15640	15640	138
303	20240523	150900	1271792470	15640	15630	15640	15630	161
304	20240523	150800	1269275740	15630	15630	15630	15630	1
305	20240523	150700	1269260110	15630	15630	15630	15630	49
306	20240523	150600	1268494240	15630	15640	15640	15630	326
307	20240523	150500	1263396690	15640	15640	15650	15640	187
308	20240523	150400	1260471670	15640	15640	15640	15640	80
309	20240523	150300	1259220470	15640	15630	15640	15630	151
310	20240523	150200	1256859340	15650	15630	15650	15630	458
311	20240523	150100	1249695520	15650	15650	15650	15650	10
312	20240523	150000	1249539020	15650	15650	15650	15650	56
313	20240523	145900	1248662620	15650	15650	15650	15650	1
314	20240523	145800	1248646970	15650	15620	15650	15620	1729
315	20240523	145700	1221634230	15620	15610	15620	15610	270
316	20240523	145600	1217417030	15620	15620	15620	15620	340
317	20240523	145500	1212106230	15630	15640	15640	15630	163
318	20240523	145400	1209557170	15640	15640	15640	15640	5
319	20240523	145300	1209478970	15650	15650	15650	15650	50
320	20240523	145200	1208696470	15640	15640	15640	15640	172
321	20240523	145100	1206006390	15640	15640	15640	15640	98
322	20240523	145000	1204473670	15640	15640	15640	15640	577
323	20240523	144900	1195449390	15630	15640	15640	15630	13
324	20240523	144800	1195246100	15620	15620	15620	15620	203
325	20240523	144700	1192075240	15640	15640	15640	15640	72
326	20240523	144600	1190949160	15630	15630	15630	15630	2
327	20240523	144500	1190917900	15630	15620	15630	15610	245
328	20240523	144400	1187091700	15620	15620	15620	15620	0
329	20240523	144300	1187091700	15620	15600	15620	15600	121
330	20240523	144200	1185203860	15620	15620	15620	15620	67
331	20240523	144100	1184157320	15640	15640	15640	15640	32
332	20240523	144000	1183656840	15640	15600	15640	15600	98
333	20240523	143900	1182126120	15590	15590	15590	15590	0
334	20240523	143800	1182126120	15590	15620	15620	15590	78
335	20240523	143700	1180909750	15620	15640	15640	15620	304
336	20240523	143600	1176155270	15640	15640	15640	15640	34
337	20240523	143500	1175623510	15650	15650	15650	15650	0
338	20240523	143400	1175623510	15650	15650	15650	15650	55
339	20240523	143300	1174762760	15650	15650	15650	15650	35
340	20240523	143200	1174215010	15640	15580	15640	15580	247
341	20240523	143100	1170357930	15580	15590	15640	15580	381
342	20240523	143000	1164416140	15590	15590	15590	15590	300
343	20240523	142900	1159739140	15590	15590	15590	15590	0
344	20240523	142800	1159739140	15590	15590	15590	15590	86
345	20240523	142700	1158398400	15570	15650	15650	15570	738
346	20240523	142600	1146875570	15650	15630	15650	15630	206
347	20240523	142500	1143653360	15640	15640	15640	15640	21
348	20240523	142400	1143324920	15640	15640	15640	15640	53
349	20240523	142300	1142496000	15640	15640	15640	15640	0
350	20240523	142200	1142496000	15640	15640	15640	15640	0
351	20240523	142100	1142496000	15640	15640	15640	15640	8
352	20240523	142000	1142370880	15650	15650	15650	15650	259
353	20240523	141900	1138317530	15580	15580	15580	15580	0
354	20240523	141800	1138317530	15580	15580	15580	15580	0
355	20240523	141700	1138317530	15580	15650	15650	15570	5620
356	20240523	141600	1050726080	15660	15660	15660	15660	0
357	20240523	141500	1050726080	15660	15660	15660	15660	1
358	20240523	141400	1050710420	15650	15650	15650	15650	36
359	20240523	141300	1050147020	15650	15650	15650	15650	2
360	20240523	141200	1050115720	15650	15650	15650	15650	38
361	20240523	141100	1049521020	15650	15650	15650	15650	30
362	20240523	141000	1049051520	15650	15650	15650	15650	0
363	20240523	140900	1049051520	15650	15640	15650	15640	80
364	20240523	140800	1047800030	15660	15660	15660	15660	50
365	20240523	140700	1047017030	15660	15650	15660	15650	234
366	20240523	140600	1043353590	15660	15660	15660	15660	1
367	20240523	140500	1043337930	15580	15580	15580	15580	31
368	20240523	140400	1042854950	15580	15580	15580	15580	30
369	20240523	140300	1042387550	15570	15570	15570	15570	68
370	20240523	140200	1041328790	15570	15570	15570	15570	20
371	20240523	140100	1041017390	15660	15660	15660	15660	21
372	20240523	140000	1040688530	15570	15630	15630	15570	1052
373	20240523	135900	1024276790	15640	15640	15640	15640	2
374	20240523	135800	1024245510	15640	15650	15650	15640	323
375	20240523	135700	1019192790	15660	15660	15660	15660	10
376	20240523	135600	1019036190	15660	15660	15660	15660	80
377	20240523	135500	1017783390	15660	15660	15660	15660	0
378	20240523	135400	1017783390	15660	15660	15660	15660	45
379	20240523	135300	1017078690	15660	15660	15660	15660	0
380	20240523	135200	1017078690	15660	15660	15660	15660	19
381	20240523	135100	1016781150	15700	15700	15700	15700	0
382	20240523	135000	1016781150	15700	15700	15700	15700	34
383	20240523	134900	1016247350	15690	15690	15690	15690	57
384	20240523	134800	1015353020	15690	15690	15690	15690	0
385	20240523	134700	1015353020	15690	15700	15700	15660	229
386	20240523	134600	1011760480	15700	15700	15700	15700	0
387	20240523	134500	1011760480	15700	15700	15700	15700	0
388	20240523	134400	1011760480	15700	15700	15700	15700	28
389	20240523	134300	1011320880	15690	15690	15700	15690	733
390	20240523	134200	999819810	15690	15680	15690	15680	116
391	20240523	134100	998000920	15670	15670	15670	15670	368
392	20240523	134000	992234360	15660	15660	15660	15660	44
393	20240523	133900	991545320	15660	15660	15660	15660	0
394	20240523	133800	991545320	15660	15660	15660	15660	1
395	20240523	133700	991529660	15670	15670	15670	15670	236
396	20240523	133600	987831540	15660	15660	15660	15660	462
397	20240523	133500	980596620	15660	15660	15660	15660	10
398	20240523	133400	980440020	15660	15660	15660	15660	20
399	20240523	133300	980126820	15660	15640	15660	15640	73
400	20240523	133200	978984020	15660	15660	15660	15660	2
401	20240523	133100	978952700	15660	15660	15660	15660	74
402	20240523	133000	977793860	15610	15610	15610	15610	0
403	20240523	132900	977793860	15610	15610	15610	15610	0
404	20240523	132800	977793860	15610	15660	15660	15610	101
405	20240523	132700	976212250	15660	15660	15660	15660	0
406	20240523	132600	976212250	15660	15660	15670	15660	150
407	20240523	132500	973863220	15650	15630	15650	15630	282
408	20240523	132400	969452840	15640	15640	15640	15640	2
409	20240523	132300	969421560	15640	15640	15640	15640	107
410	20240523	132200	967748080	15640	15640	15640	15640	7
411	20240523	132100	967638600	15590	15590	15590	15590	0
412	20240523	132000	967638600	15590	15640	15640	15590	224
413	20240523	131900	964143440	15650	15650	15650	15650	92
414	20240523	131800	962703640	15650	15650	15650	15650	20
415	20240523	131700	962390640	15650	15650	15650	15650	2
416	20240523	131600	962359340	15650	15650	15650	15650	50
417	20240523	131500	961576840	15650	15650	15650	15650	142
418	20240523	131400	959354540	15650	15650	15650	15650	10
419	20240523	131300	959198040	15650	15650	15650	15650	0
420	20240523	131200	959198040	15650	15650	15650	15650	100
421	20240523	131100	957633040	15660	15650	15660	15650	77
422	20240523	131000	956427520	15660	15660	15660	15660	0
423	20240523	130900	956427520	15660	15600	15660	15600	354
424	20240523	130800	950890590	15580	15570	15580	15570	493
425	20240523	130700	943211580	15560	15560	15560	15560	0
426	20240523	130600	943211580	15560	15560	15560	15560	0
427	20240523	130500	943211580	15560	15560	15560	15560	0
428	20240523	130400	943211580	15560	15560	15560	15560	183
429	20240523	130300	940364100	15560	15560	15560	15560	9
430	20240523	130200	940224060	15560	15560	15560	15560	390
431	20240523	130100	934155660	15560	15570	15570	15560	43
432	20240523	130000	933486420	15570	15580	15580	15570	393
433	20240523	125900	927365410	15580	15580	15580	15580	22
434	20240523	125800	927022650	15580	15580	15580	15580	1
435	20240523	125700	927007070	15580	15580	15580	15580	1
436	20240523	125600	926991490	15580	15580	15580	15580	34
437	20240523	125500	926461770	15590	15590	15590	15590	113
438	20240523	125400	924700100	15590	15590	15590	15580	33
439	20240523	125300	924185680	15590	15580	15590	15580	2
440	20240523	125200	924154510	15570	15570	15570	15570	0
441	20240523	125100	924154510	15570	15580	15580	15570	100
442	20240523	125000	922597390	15580	15580	15580	15580	0
443	20240523	124900	922597390	15580	15590	15590	15580	52
444	20240523	124800	921786730	15590	15590	15590	15590	0
445	20240523	124700	921786730	15590	15570	15590	15570	57
446	20240523	124600	920899210	15560	15560	15560	15560	0
447	20240523	124500	920899210	15560	15560	15560	15560	0
448	20240523	124400	920899210	15560	15560	15560	15560	0
449	20240523	124300	920899210	15560	15560	15560	15560	0
450	20240523	124200	920899210	15560	15570	15570	15560	268
451	20240523	124100	916728430	15570	15570	15570	15570	0
452	20240523	124000	916728430	15570	15570	15570	15570	1000
453	20240523	123900	901158430	15570	15570	15570	15570	0
454	20240523	123800	901158430	15570	15570	15590	15570	629
455	20240523	123700	891361680	15580	15580	15590	15580	354
456	20240523	123600	885846300	15590	15590	15590	15590	10
457	20240523	123500	885690400	15580	15580	15580	15580	200
458	20240523	123400	882574400	15580	15580	15580	15580	329
459	20240523	123300	877448580	15590	15590	15590	15590	2
460	20240523	123200	877417400	15590	15580	15590	15580	51
461	20240523	123100	876622810	15590	15590	15590	15590	1
462	20240523	123000	876607220	15600	15600	15600	15600	0
463	20240523	122900	876607220	15600	15580	15600	15580	14
464	20240523	122800	876389080	15580	15580	15580	15580	0
465	20240523	122700	876389080	15580	15580	15580	15580	1
466	20240523	122600	876373500	15590	15600	15600	15590	31
467	20240523	122500	875890010	15600	15600	15600	15600	11
468	20240523	122400	875718410	15610	15610	15610	15610	40
469	20240523	122300	875094010	15660	15660	15660	15660	0
470	20240523	122200	875094010	15660	15670	15670	15660	177
471	20240523	122100	872321790	15670	15600	15670	15600	1161
472	20240523	122000	854185850	15580	15580	15580	15580	0
473	20240523	121900	854185850	15580	15580	15580	15580	0
474	20240523	121800	854185850	15580	15580	15580	15580	89
475	20240523	121700	852799230	15580	15600	15600	15580	493
476	20240523	121600	845116970	15600	15600	15600	15600	0
477	20240523	121500	845116970	15600	15600	15600	15600	100
478	20240523	121400	843556970	15600	15600	15600	15600	0
479	20240523	121300	843556970	15600	15600	15600	15600	31
480	20240523	121200	843073370	15600	15580	15600	15580	2
481	20240523	121100	843042190	15580	15580	15580	15580	132
482	20240523	121000	840985630	15580	15580	15580	15580	179
483	20240523	120900	838196810	15570	15570	15570	15570	0
484	20240523	120800	838196810	15570	15650	15650	15570	590
485	20240523	120700	829004030	15660	15600	15660	15600	301
486	20240523	120600	824306530	15600	15580	15600	15580	74
487	20240523	120500	823153230	15570	15580	15580	15570	281
488	20240523	120400	818775260	15580	15580	15580	15580	0
489	20240523	120300	818775260	15580	15580	15580	15580	165
490	20240523	120200	816204560	15600	15600	15600	15600	0
491	20240523	120100	816204560	15600	15600	15600	15600	0
492	20240523	120000	816204560	15600	15600	15600	15600	0
493	20240523	115900	816204560	15600	15600	15600	15600	36
494	20240523	115800	815642960	15600	15610	15610	15600	10
495	20240523	115700	815486940	15610	15610	15610	15610	0
496	20240523	115600	815486940	15610	15610	15610	15610	0
497	20240523	115500	815486940	15610	15610	15610	15610	0
498	20240523	115400	815486940	15610	15610	15610	15610	0
499	20240523	115300	815486940	15610	15610	15610	15610	1
500	20240523	115200	815471330	15620	15620	15620	15620	160
501	20240523	115100	812972130	15620	15620	15620	15620	0
502	20240523	115000	812972130	15620	15610	15620	15590	221
503	20240523	114900	809522570	15630	15630	15630	15630	0
504	20240523	114800	809522570	15630	15630	15630	15630	0
505	20240523	114700	809522570	15630	15630	15630	15630	37
506	20240523	114600	808944260	15650	15640	15650	15640	140
507	20240523	114500	806754160	15640	15640	15640	15630	360
508	20240523	114400	801125370	15640	15640	15640	15640	0
509	20240523	114300	801125370	15640	15600	15640	15600	85
510	20240523	114200	799796170	15610	15610	15610	15610	0
511	20240523	114100	799796170	15610	15610	15610	15610	0
512	20240523	114000	799796170	15610	15610	15610	15610	0
513	20240523	113900	799796170	15610	15610	15610	15610	316
514	20240523	113800	794863410	15610	15610	15610	15610	0
515	20240523	113700	794863410	15610	15610	15610	15610	0
516	20240523	113600	794863410	15610	15570	15610	15570	247
517	20240523	113500	791009740	15570	15570	15570	15570	3
518	20240523	113400	790963030	15590	15590	15590	15590	0
519	20240523	113300	790963030	15590	15590	15590	15590	0
520	20240523	113200	790963030	15590	15600	15600	15590	141
521	20240523	113100	788764490	15610	15610	15610	15610	0
522	20240523	113000	788764490	15610	15610	15610	15610	0
523	20240523	112900	788764490	15610	15610	15610	15610	50
524	20240523	112800	787983990	15610	15610	15610	15610	1
525	20240523	112700	787968380	15570	15570	15570	15570	0
526	20240523	112600	787968380	15570	15600	15600	15570	52
527	20240523	112500	787158210	15600	15600	15600	15600	0
528	20240523	112400	787158210	15600	15600	15600	15600	0
529	20240523	112300	787158210	15600	15600	15600	15600	100
530	20240523	112200	785598210	15600	15600	15600	15600	100
531	20240523	112100	784038210	15600	15600	15600	15600	0
532	20240523	112000	784038210	15600	15600	15600	15600	0
533	20240523	111900	784038210	15600	15600	15600	15600	64
534	20240523	111800	783039810	15560	15560	15560	15560	7
535	20240523	111700	782930890	15560	15540	15560	15530	267
536	20240523	111600	778781530	15540	15540	15540	15540	21
537	20240523	111500	778455190	15540	15540	15540	15540	300
538	20240523	111400	773793190	15540	15540	15540	15540	0
539	20240523	111300	773793190	15540	15580	15580	15540	204
540	20240523	111200	770619850	15580	15570	15580	15570	65
541	20240523	111100	769607160	15560	15580	15580	15560	451
542	20240523	111000	762586630	15580	15580	15580	15580	1
543	20240523	110900	762571050	15570	15570	15570	15570	0
544	20240523	110800	762571050	15570	15580	15580	15570	246
545	20240523	110700	758738940	15600	15600	15600	15580	1080
546	20240523	110600	741902740	15610	15610	15610	15610	3
547	20240523	110500	741855910	15600	15600	15600	15600	40
548	20240523	110400	741231910	15600	15600	15600	15600	2
549	20240523	110300	741200710	15600	15600	15610	15600	247
550	20240523	110200	737347500	15600	15610	15610	15600	1269
551	20240523	110100	717542740	15610	15610	15610	15610	38
552	20240523	110000	716949560	15620	15620	15620	15610	1001
553	20240523	105900	701317340	15620	15640	15640	15620	1170
554	20240523	105800	683029510	15660	15660	15660	15660	9
555	20240523	105700	682888570	15660	15660	15660	15660	10
556	20240523	105600	682731970	15660	15660	15660	15660	34
557	20240523	105500	682199530	15650	15650	15650	15650	10
558	20240523	105400	682043030	15650	15650	15650	15650	151
559	20240523	105300	679679880	15650	15650	15650	15650	86
560	20240523	105200	678333980	15660	15660	15660	15660	120
561	20240523	105100	676454780	15670	15670	15670	15670	1
562	20240523	105000	676439110	15670	15670	15670	15670	0
563	20240523	104900	676439110	15670	15680	15680	15670	319
564	20240523	104800	671440330	15720	15720	15720	15720	7
565	20240523	104700	671330290	15720	15720	15720	15720	0
566	20240523	104600	671330290	15720	15720	15720	15720	20
567	20240523	104500	671015890	15670	15670	15670	15670	0
568	20240523	104400	671015890	15670	15670	15670	15670	0
569	20240523	104300	671015890	15670	15670	15670	15670	44
570	20240523	104200	670326410	15720	15720	15720	15720	1
571	20240523	104100	670310690	15730	15710	15730	15710	351
572	20240523	104000	664791480	15710	15730	15730	15710	12
573	20240523	103900	664602760	15730	15710	15730	15710	113
574	20240523	103800	662825830	15710	15680	15710	15680	800
575	20240523	103700	650267120	15670	15670	15670	15670	50
576	20240523	103600	649483620	15650	15660	15660	15650	7
577	20240523	103500	649374030	15650	15660	15660	15650	149
578	20240523	103400	647041300	15670	15680	15680	15670	58
579	20240523	103300	646131870	15680	15680	15680	15680	0
580	20240523	103200	646131870	15680	15680	15680	15680	0
581	20240523	103100	646131870	15680	15680	15680	15680	32
582	20240523	103000	645630110	15680	15650	15680	15650	391
583	20240523	102900	639506700	15650	15650	15650	15650	162
584	20240523	102800	636971400	15650	15650	15650	15650	47
585	20240523	102700	636235850	15650	15660	15660	15650	348
586	20240523	102600	630787140	15660	15660	15660	15660	30
587	20240523	102500	630317340	15680	15680	15680	15680	56
588	20240523	102400	629439260	15670	15670	15680	15670	334
589	20240523	102300	624205470	15670	15670	15670	15670	116
590	20240523	102200	622387750	15670	15660	15670	15660	170
591	20240523	102100	619724110	15660	15670	15670	15660	265
592	20240523	102000	615572840	15670	15660	15670	15660	5
593	20240523	101900	615494520	15660	15660	15660	15660	120
594	20240523	101800	613615320	15660	15660	15660	15660	74
595	20240523	101700	612456480	15660	15650	15660	15650	52
596	20240523	101600	611642360	15650	15650	15650	15650	87
597	20240523	101500	610280810	15650	15640	15650	15640	127
598	20240523	101400	608293400	15640	15610	15640	15610	398
599	20240523	101300	602073660	15590	15590	15590	15590	0
600	20240523	101200	602073660	15590	15590	15590	15590	54
601	20240523	101100	601231800	15590	15590	15590	15590	150
602	20240523	101000	598893300	15590	15610	15620	15590	1804
603	20240523	100900	570768490	15610	15610	15610	15610	15
604	20240523	100800	570534340	15580	15580	15580	15580	40
605	20240523	100700	569911140	15600	15610	15610	15600	2
606	20240523	100600	569879930	15490	15600	15600	15490	1392
607	20240523	100500	548254910	15590	15590	15590	15590	18
608	20240523	100400	547974290	15590	15590	15590	15590	51
609	20240523	100300	547179200	15590	15590	15590	15590	0
610	20240523	100200	547179200	15590	15590	15590	15590	145
611	20240523	100100	544918650	15590	15590	15590	15590	0
612	20240523	100000	544918650	15590	15590	15590	15590	20
613	20240523	095900	544606850	15590	15640	15650	15590	274
614	20240523	095800	540333380	15590	15600	15600	15590	159
615	20240523	095700	537853400	15600	15670	15670	15600	232
616	20240523	095600	534234130	15600	15620	15670	15600	327
617	20240523	095500	529128670	15620	15620	15620	15600	758
618	20240523	095400	517299190	15620	15620	15680	15610	1241
619	20240523	095300	497919810	15620	15620	15630	15620	15
620	20240523	095200	497685440	15630	15630	15630	15630	68
621	20240523	095100	496622600	15630	15620	15630	15620	37
622	20240523	095000	496044630	15610	15610	15610	15610	0
623	20240523	094900	496044630	15610	15670	15670	15610	310
624	20240523	094800	491187530	15670	15670	15670	15670	103
625	20240523	094700	489573520	15610	15620	15620	15610	806
626	20240523	094600	476991600	15610	15620	15620	15610	85
627	20240523	094500	475664610	15620	15640	15640	15620	254
628	20240523	094400	471695210	15650	15670	15670	15650	860
629	20240523	094300	458227010	15670	15700	15700	15670	302
630	20240523	094200	453489470	15700	15720	15720	15700	299
631	20240523	094100	448790910	15740	15740	15740	15710	172
632	20240523	094000	446085730	15710	15730	15750	15710	1001
633	20240523	093900	430338140	15730	15710	15730	15710	808
634	20240523	093800	417640850	15690	15710	15710	15690	640
635	20240523	093700	407591510	15710	15710	15710	15690	264
636	20240523	093600	403445830	15710	15670	15710	15670	148
637	20240523	093500	401123650	15670	15660	15670	15660	156
638	20240523	093400	398679240	15630	15650	15650	15630	382
639	20240523	093300	392704140	15650	15650	15660	15650	312
640	20240523	093200	387820840	15650	15670	15670	15620	1599
641	20240523	093100	362809010	15660	15770	15790	15660	2194
642	20240523	093000	328264950	15790	15640	15800	15640	1395
643	20240523	092900	306368150	15640	15550	15640	15550	418
644	20240523	092800	299851060	15550	15550	15550	15550	43
645	20240523	092700	299182410	15540	15490	15540	15490	15
646	20240523	092600	298949370	15530	15480	15530	15480	62
647	20240523	092500	297989120	15520	15500	15520	15440	282
648	20240523	092400	293628600	15470	15460	15470	15460	299
649	20240523	092300	289005510	15390	15430	15440	15390	142
650	20240523	092200	286816390	15390	15430	15430	15390	156
651	20240523	092100	284413860	15440	15440	15440	15440	2
652	20240523	092000	284382980	15440	15450	15450	15440	104
653	20240523	091900	282777120	15440	15430	15440	15430	3
654	20240523	091800	282730810	15430	15400	15430	15400	552
655	20240523	091700	274219900	15390	15390	15390	15390	4
656	20240523	091600	274158340	15390	15360	15390	15340	466
657	20240523	091500	266998400	15370	15360	15390	15360	263
658	20240523	091400	262952600	15360	15250	15360	15250	805
659	20240523	091300	250628300	15290	15300	15300	15290	44
660	20240523	091200	249955470	15240	15260	15260	15240	1044
661	20240523	091100	234039870	15250	15270	15270	15250	1304
662	20240523	091000	214145350	15270	15280	15320	15250	405
663	20240523	090900	207961560	15320	15290	15320	15260	337
664	20240523	090800	202807910	15420	15300	15420	15210	2871
665	20240523	090700	158913910	15300	15330	15330	15300	1540
666	20240523	090600	135344130	15320	15340	15340	15320	849
667	20240523	090500	122334960	15330	15390	15390	15330	247
668	20240523	090400	118543330	15340	15330	15430	15330	681
669	20240523	090300	108100590	15330	15420	15470	15300	782
670	20240523	090200	96057230	15420	15420	15470	15420	409
671	20240523	090100	89749970	15400	15490	15500	15310	3011
672	20240523	090000	43195230	15500	15490	15540	15490	1781