KissMeData/096240/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	200200	584533630	17740	17740	17740	17740	523
3	20240523	200100	584533630	17740	17740	17740	17740	0
4	20240523	200000	584533630	17740	17740	17740	17740	0
5	20240523	195900	584533630	17740	17740	17740	17740	0
6	20240523	195800	584533630	17740	17740	17740	17740	0
7	20240523	195700	584533630	17740	17740	17740	17740	0
8	20240523	195600	584533630	17740	17740	17740	17740	0
9	20240523	195500	584533630	17740	17740	17740	17740	0
10	20240523	195400	584533630	17740	17740	17740	17740	0
11	20240523	195300	584533630	17740	17740	17740	17740	0
12	20240523	195200	584533630	17740	17740	17740	17740	0
13	20240523	195100	584533630	17740	17740	17740	17740	0
14	20240523	195000	584533630	17740	17740	17740	17740	0
15	20240523	194900	584533630	17740	17740	17740	17740	0
16	20240523	194800	584533630	17740	17740	17740	17740	0
17	20240523	194700	584533630	17740	17740	17740	17740	0
18	20240523	194600	584533630	17740	17740	17740	17740	0
19	20240523	194500	584533630	17740	17740	17740	17740	0
20	20240523	194400	584533630	17740	17740	17740	17740	0
21	20240523	194300	584533630	17740	17740	17740	17740	0
22	20240523	194200	584533630	17740	17740	17740	17740	0
23	20240523	194100	584533630	17740	17740	17740	17740	0
24	20240523	194000	584533630	17740	17740	17740	17740	0
25	20240523	193900	584533630	17740	17740	17740	17740	0
26	20240523	193800	584533630	17740	17740	17740	17740	0
27	20240523	193700	584533630	17740	17740	17740	17740	0
28	20240523	193600	584533630	17740	17740	17740	17740	0
29	20240523	193500	584533630	17740	17740	17740	17740	0
30	20240523	193400	584533630	17740	17740	17740	17740	0
31	20240523	193300	584533630	17740	17740	17740	17740	0
32	20240523	193200	584533630	17740	17740	17740	17740	523
33	20240523	193100	584533630	17740	17740	17740	17740	0
34	20240523	193000	584533630	17740	17740	17740	17740	0
35	20240523	192900	584533630	17740	17740	17740	17740	0
36	20240523	192800	584533630	17740	17740	17740	17740	0
37	20240523	192700	584533630	17740	17740	17740	17740	0
38	20240523	192600	584533630	17740	17740	17740	17740	0
39	20240523	192500	584533630	17740	17740	17740	17740	0
40	20240523	192400	584533630	17740	17740	17740	17740	0
41	20240523	192300	584533630	17740	17740	17740	17740	0
42	20240523	192200	584533630	17740	17740	17740	17740	0
43	20240523	192100	584533630	17740	17740	17740	17740	0
44	20240523	192000	584533630	17740	17740	17740	17740	0
45	20240523	191900	584533630	17740	17740	17740	17740	0
46	20240523	191800	584533630	17740	17740	17740	17740	0
47	20240523	191700	584533630	17740	17740	17740	17740	0
48	20240523	191600	584533630	17740	17740	17740	17740	0
49	20240523	191500	584533630	17740	17740	17740	17740	0
50	20240523	191400	584533630	17740	17740	17740	17740	0
51	20240523	191300	584533630	17740	17740	17740	17740	0
52	20240523	191200	584533630	17740	17740	17740	17740	0
53	20240523	191100	584533630	17740	17740	17740	17740	0
54	20240523	191000	584533630	17740	17740	17740	17740	0
55	20240523	190900	584533630	17740	17740	17740	17740	0
56	20240523	190800	584533630	17740	17740	17740	17740	0
57	20240523	190700	584533630	17740	17740	17740	17740	0
58	20240523	190600	584533630	17740	17740	17740	17740	0
59	20240523	190500	584533630	17740	17740	17740	17740	0
60	20240523	190400	584533630	17740	17740	17740	17740	0
61	20240523	190300	584533630	17740	17740	17740	17740	0
62	20240523	190200	584533630	17740	17740	17740	17740	523
63	20240523	190100	584533630	17740	17740	17740	17740	0
64	20240523	190000	584533630	17740	17740	17740	17740	0
65	20240523	185900	584533630	17740	17740	17740	17740	0
66	20240523	185800	584533630	17740	17740	17740	17740	0
67	20240523	185700	584533630	17740	17740	17740	17740	0
68	20240523	185600	584533630	17740	17740	17740	17740	0
69	20240523	185500	584533630	17740	17740	17740	17740	0
70	20240523	185400	584533630	17740	17740	17740	17740	0
71	20240523	185300	584533630	17740	17740	17740	17740	0
72	20240523	185200	584533630	17740	17740	17740	17740	0
73	20240523	185100	584533630	17740	17740	17740	17740	0
74	20240523	185000	584533630	17740	17740	17740	17740	0
75	20240523	184900	584533630	17740	17740	17740	17740	0
76	20240523	184800	584533630	17740	17740	17740	17740	0
77	20240523	184700	584533630	17740	17740	17740	17740	0
78	20240523	184600	584533630	17740	17740	17740	17740	0
79	20240523	184500	584533630	17740	17740	17740	17740	0
80	20240523	184400	584533630	17740	17740	17740	17740	0
81	20240523	184300	584533630	17740	17740	17740	17740	0
82	20240523	184200	584533630	17740	17740	17740	17740	0
83	20240523	184100	584533630	17740	17740	17740	17740	0
84	20240523	184000	584533630	17740	17740	17740	17740	0
85	20240523	183900	584533630	17740	17740	17740	17740	0
86	20240523	183800	584533630	17740	17740	17740	17740	0
87	20240523	183700	584533630	17740	17740	17740	17740	0
88	20240523	183600	584533630	17740	17740	17740	17740	0
89	20240523	183500	584533630	17740	17740	17740	17740	0
90	20240523	183400	584533630	17740	17740	17740	17740	0
91	20240523	183300	584533630	17740	17740	17740	17740	0
92	20240523	183200	584533630	17740	17740	17740	17740	523
93	20240523	183100	584533630	17740	17740	17740	17740	0
94	20240523	183000	584533630	17740	17740	17740	17740	0
95	20240523	182900	584533630	17740	17740	17740	17740	0
96	20240523	182800	584533630	17740	17740	17740	17740	0
97	20240523	182700	584533630	17740	17740	17740	17740	0
98	20240523	182600	584533630	17740	17740	17740	17740	0
99	20240523	182500	584533630	17740	17740	17740	17740	0
100	20240523	182400	584533630	17740	17740	17740	17740	0
101	20240523	182300	584533630	17740	17740	17740	17740	0
102	20240523	182200	584533630	17740	17740	17740	17740	0
103	20240523	182100	584533630	17740	17740	17740	17740	0
104	20240523	182000	584533630	17740	17740	17740	17740	0
105	20240523	181900	584533630	17740	17740	17740	17740	0
106	20240523	181800	584533630	17740	17740	17740	17740	0
107	20240523	181700	584533630	17740	17740	17740	17740	0
108	20240523	181600	584533630	17740	17740	17740	17740	0
109	20240523	181500	584533630	17740	17740	17740	17740	0
110	20240523	181400	584533630	17740	17740	17740	17740	0
111	20240523	181300	584533630	17740	17740	17740	17740	0
112	20240523	181200	584533630	17740	17740	17740	17740	0
113	20240523	181100	584533630	17740	17740	17740	17740	0
114	20240523	181000	584533630	17740	17740	17740	17740	0
115	20240523	180900	584533630	17740	17740	17740	17740	0
116	20240523	180800	584533630	17740	17740	17740	17740	0
117	20240523	180700	584533630	17740	17740	17740	17740	0
118	20240523	180600	584533630	17740	17740	17740	17740	0
119	20240523	180500	584533630	17740	17740	17740	17740	0
120	20240523	180400	584533630	17740	17740	17740	17740	0
121	20240523	180300	584533630	17740	17740	17740	17740	0
122	20240523	180200	584533630	17740	17740	17740	17740	523
123	20240523	180100	584533630	17740	17740	17740	17740	0
124	20240523	180000	584533630	17740	17740	17740	17740	0
125	20240523	175900	584533630	17740	17740	17740	17740	0
126	20240523	175800	584533630	17740	17740	17740	17740	0
127	20240523	175700	584533630	17740	17740	17740	17740	0
128	20240523	175600	584533630	17740	17740	17740	17740	0
129	20240523	175500	584533630	17740	17740	17740	17740	0
130	20240523	175400	584533630	17740	17740	17740	17740	0
131	20240523	175300	584533630	17740	17740	17740	17740	0
132	20240523	175200	584533630	17740	17740	17740	17740	0
133	20240523	175100	584533630	17740	17740	17740	17740	0
134	20240523	175000	584533630	17740	17740	17740	17740	0
135	20240523	174900	584533630	17740	17740	17740	17740	0
136	20240523	174800	584533630	17740	17740	17740	17740	0
137	20240523	174700	584533630	17740	17740	17740	17740	0
138	20240523	174600	584533630	17740	17740	17740	17740	0
139	20240523	174500	584533630	17740	17740	17740	17740	0
140	20240523	174400	584533630	17740	17740	17740	17740	0
141	20240523	174300	584533630	17740	17740	17740	17740	0
142	20240523	174200	584533630	17740	17740	17740	17740	0
143	20240523	174100	584533630	17740	17740	17740	17740	0
144	20240523	174000	584533630	17740	17740	17740	17740	0
145	20240523	173900	584533630	17740	17740	17740	17740	0
146	20240523	173800	584533630	17740	17740	17740	17740	0
147	20240523	173700	584533630	17740	17740	17740	17740	0
148	20240523	173600	584533630	17740	17740	17740	17740	0
149	20240523	173500	584533630	17740	17740	17740	17740	0
150	20240523	173400	584533630	17740	17740	17740	17740	0
151	20240523	173300	584533630	17740	17740	17740	17740	0
152	20240523	173200	584533630	17740	17740	17740	17740	523
153	20240523	173100	584533630	17740	17740	17740	17740	0
154	20240523	173000	584533630	17740	17740	17740	17740	0
155	20240523	172900	584533630	17740	17740	17740	17740	0
156	20240523	172800	584533630	17740	17740	17740	17740	0
157	20240523	172700	584533630	17740	17740	17740	17740	0
158	20240523	172600	584533630	17740	17740	17740	17740	0
159	20240523	172500	584533630	17740	17740	17740	17740	0
160	20240523	172400	584533630	17740	17740	17740	17740	0
161	20240523	172300	584533630	17740	17740	17740	17740	0
162	20240523	172200	584533630	17740	17740	17740	17740	0
163	20240523	172100	584533630	17740	17740	17740	17740	0
164	20240523	172000	584533630	17740	17740	17740	17740	0
165	20240523	171900	584533630	17740	17740	17740	17740	0
166	20240523	171800	584533630	17740	17740	17740	17740	0
167	20240523	171700	584533630	17740	17740	17740	17740	0
168	20240523	171600	584533630	17740	17740	17740	17740	0
169	20240523	171500	584533630	17740	17740	17740	17740	0
170	20240523	171400	584533630	17740	17740	17740	17740	0
171	20240523	171300	584533630	17740	17740	17740	17740	0
172	20240523	171200	584533630	17740	17740	17740	17740	0
173	20240523	171100	584533630	17740	17740	17740	17740	0
174	20240523	171000	584533630	17740	17740	17740	17740	0
175	20240523	170900	584533630	17740	17740	17740	17740	0
176	20240523	170800	584533630	17740	17740	17740	17740	0
177	20240523	170700	584533630	17740	17740	17740	17740	0
178	20240523	170600	584533630	17740	17740	17740	17740	0
179	20240523	170500	584533630	17740	17740	17740	17740	0
180	20240523	170400	584533630	17740	17740	17740	17740	0
181	20240523	170300	584533630	17740	17740	17740	17740	0
182	20240523	170200	584533630	17740	17740	17740	17740	523
183	20240523	170100	584533630	17740	17740	17740	17740	0
184	20240523	170000	584533630	17740	17740	17740	17740	0
185	20240523	165900	584533630	17740	17740	17740	17740	0
186	20240523	165800	584533630	17740	17740	17740	17740	0
187	20240523	165700	584533630	17740	17740	17740	17740	0
188	20240523	165600	584533630	17740	17740	17740	17740	0
189	20240523	165500	584533630	17740	17740	17740	17740	0
190	20240523	165400	584533630	17740	17740	17740	17740	0
191	20240523	165300	584533630	17740	17740	17740	17740	0
192	20240523	165200	584533630	17740	17740	17740	17740	0
193	20240523	165100	584533630	17740	17740	17740	17740	0
194	20240523	165000	584533630	17740	17740	17740	17740	0
195	20240523	164900	584533630	17740	17740	17740	17740	0
196	20240523	164800	584533630	17740	17740	17740	17740	0
197	20240523	164700	584533630	17740	17740	17740	17740	0
198	20240523	164600	584533630	17740	17740	17740	17740	0
199	20240523	164500	584533630	17740	17740	17740	17740	0
200	20240523	164400	584533630	17740	17740	17740	17740	0
201	20240523	164300	584533630	17740	17740	17740	17740	0
202	20240523	164200	584533630	17740	17740	17740	17740	0
203	20240523	164100	584533630	17740	17740	17740	17740	0
204	20240523	164000	584533630	17740	17740	17740	17740	0
205	20240523	163900	584533630	17740	17740	17740	17740	0
206	20240523	163800	584533630	17740	17740	17740	17740	0
207	20240523	163700	584533630	17740	17740	17740	17740	0
208	20240523	163600	584533630	17740	17740	17740	17740	0
209	20240523	163500	584533630	17740	17740	17740	17740	0
210	20240523	163400	584533630	17740	17740	17740	17740	0
211	20240523	163300	584533630	17740	17740	17740	17740	0
212	20240523	163200	584533630	17740	17740	17740	17740	523
213	20240523	163100	584533630	17740	17740	17740	17740	0
214	20240523	163000	584533630	17740	17740	17740	17740	0
215	20240523	162900	584533630	17740	17740	17740	17740	0
216	20240523	162800	584533630	17740	17740	17740	17740	0
217	20240523	162700	584533630	17740	17740	17740	17740	0
218	20240523	162600	584533630	17740	17740	17740	17740	0
219	20240523	162500	584533630	17740	17740	17740	17740	0
220	20240523	162400	584533630	17740	17740	17740	17740	0
221	20240523	162300	584533630	17740	17740	17740	17740	0
222	20240523	162200	584533630	17740	17740	17740	17740	0
223	20240523	162100	584533630	17740	17740	17740	17740	0
224	20240523	162000	584533630	17740	17740	17740	17740	0
225	20240523	161900	584533630	17740	17740	17740	17740	0
226	20240523	161800	584533630	17740	17740	17740	17740	0
227	20240523	161700	584533630	17740	17740	17740	17740	0
228	20240523	161600	584533630	17740	17740	17740	17740	0
229	20240523	161500	584533630	17740	17740	17740	17740	0
230	20240523	161400	584533630	17740	17740	17740	17740	0
231	20240523	161300	584533630	17740	17740	17740	17740	0
232	20240523	161200	584533630	17740	17740	17740	17740	0
233	20240523	161100	584533630	17740	17740	17740	17740	0
234	20240523	161000	584533630	17740	17740	17740	17740	0
235	20240523	160900	584533630	17740	17740	17740	17740	0
236	20240523	160800	584533630	17740	17740	17740	17740	0
237	20240523	160700	584533630	17740	17740	17740	17740	0
238	20240523	160600	584533630	17740	17740	17740	17740	0
239	20240523	160500	584533630	17740	17740	17740	17740	0
240	20240523	160400	584533630	17740	17740	17740	17740	0
241	20240523	160300	584533630	17740	17740	17740	17740	0
242	20240523	160200	584533630	17740	17740	17740	17740	523
243	20240523	160100	584533630	17740	17740	17740	17740	0
244	20240523	160000	584533630	17740	17740	17740	17740	0
245	20240523	155900	584533630	17740	17740	17740	17740	0
246	20240523	155800	584533630	17740	17740	17740	17740	0
247	20240523	155700	584533630	17740	17740	17740	17740	0
248	20240523	155600	584533630	17740	17740	17740	17740	0
249	20240523	155500	584533630	17740	17740	17740	17740	0
250	20240523	155400	584533630	17740	17740	17740	17740	0
251	20240523	155300	584533630	17740	17740	17740	17740	0
252	20240523	155200	584533630	17740	17740	17740	17740	0
253	20240523	155100	584533630	17740	17740	17740	17740	0
254	20240523	155000	584533630	17740	17740	17740	17740	0
255	20240523	154900	584533630	17740	17740	17740	17740	0
256	20240523	154800	584533630	17740	17740	17740	17740	0
257	20240523	154700	584533630	17740	17740	17740	17740	0
258	20240523	154600	584533630	17740	17740	17740	17740	0
259	20240523	154500	584533630	17740	17740	17740	17740	0
260	20240523	154400	584533630	17740	17740	17740	17740	0
261	20240523	154300	584533630	17740	17740	17740	17740	0
262	20240523	154200	584533630	17740	17740	17740	17740	0
263	20240523	154100	584533630	17740	17740	17740	17740	0
264	20240523	154000	584533630	17740	17740	17740	17740	0
265	20240523	153900	584533630	17740	17740	17740	17740	0
266	20240523	153800	584533630	17740	17740	17740	17740	0
267	20240523	153700	584533630	17740	17740	17740	17740	0
268	20240523	153600	584533630	17740	17740	17740	17740	0
269	20240523	153500	584533630	17740	17740	17740	17740	0
270	20240523	153400	584533630	17740	17740	17740	17740	0
271	20240523	153300	584533630	17740	17740	17740	17740	0
272	20240523	153200	584533630	17740	17740	17740	17740	523
273	20240523	153100	584533630	17740	17740	17740	17740	0
274	20240523	153000	584533630	17740	17740	17740	17740	523
275	20240523	152900	575255610	17710	17710	17710	17710	0
276	20240523	152800	575255610	17710	17710	17710	17710	0
277	20240523	152700	575255610	17710	17710	17710	17710	0
278	20240523	152600	575255610	17710	17710	17710	17710	0
279	20240523	152500	575255610	17710	17710	17710	17710	0
280	20240523	152400	575255610	17710	17710	17710	17710	0
281	20240523	152300	575255610	17710	17710	17710	17710	0
282	20240523	152200	575255610	17710	17710	17710	17710	0
283	20240523	152100	575255610	17710	17710	17710	17710	0
284	20240523	152000	575255610	17710	17710	17710	17710	0
285	20240523	151900	575255610	17710	17700	17710	17660	302
286	20240523	151800	569910230	17660	17660	17660	17660	0
287	20240523	151700	569910230	17660	17670	17670	17660	15
288	20240523	151600	569645280	17660	17660	17660	17660	0
289	20240523	151500	569645280	17660	17660	17660	17660	0
290	20240523	151400	569645280	17660	17660	17660	17660	5
291	20240523	151300	569556980	17660	17660	17660	17660	5
292	20240523	151200	569468680	17660	17690	17690	17660	246
293	20240523	151100	565121580	17690	17690	17690	17690	5
294	20240523	151000	565033130	17680	17680	17700	17680	673
295	20240523	150900	553125310	17680	17680	17680	17680	0
296	20240523	150800	553125310	17680	17680	17680	17680	7
297	20240523	150700	553001550	17680	17680	17680	17680	5
298	20240523	150600	552913150	17680	17680	17680	17680	5
299	20240523	150500	552824750	17680	17680	17680	17680	8
300	20240523	150400	552683310	17680	17680	17680	17680	5
301	20240523	150300	552594910	17690	17680	17690	17680	45
302	20240523	150200	551798910	17680	17680	17680	17680	0
303	20240523	150100	551798910	17680	17690	17690	17680	94
304	20240523	150000	550136120	17690	17680	17690	17680	10
305	20240523	145900	549959270	17690	17690	17690	17680	58
306	20240523	145800	548933270	17680	17680	17690	17680	260
307	20240523	145700	544336460	17680	17680	17680	17680	5
308	20240523	145600	544248060	17690	17680	17690	17680	26
309	20240523	145500	543788180	17680	17680	17680	17680	5
310	20240523	145400	543699780	17690	17690	17690	17690	1
311	20240523	145300	543682090	17680	17680	17680	17680	7
312	20240523	145200	543558330	17680	17680	17680	17680	5
313	20240523	145100	543469930	17680	17680	17680	17680	6
314	20240523	145000	543363850	17680	17680	17680	17680	7
315	20240523	144900	543240090	17680	17680	17680	17680	5
316	20240523	144800	543151690	17680	17680	17680	17680	5
317	20240523	144700	543063290	17680	17680	17680	17680	0
318	20240523	144600	543063290	17680	17680	17680	17680	5
319	20240523	144500	542974890	17680	17680	17680	17680	7
320	20240523	144400	542851130	17680	17680	17680	17680	28
321	20240523	144300	542356090	17680	17680	17680	17680	18
322	20240523	144200	542037850	17680	17680	17680	17680	5
323	20240523	144100	541949450	17680	17680	17680	17680	8
324	20240523	144000	541808010	17680	17680	17680	17680	47
325	20240523	143900	540977050	17670	17670	17670	17670	5
326	20240523	143800	540888700	17670	17670	17670	17670	5
327	20240523	143700	540800350	17670	17670	17670	17670	5
328	20240523	143600	540712000	17670	17670	17670	17670	5
329	20240523	143500	540623650	17670	17670	17680	17670	38
330	20240523	143400	539951880	17670	17670	17670	17670	5
331	20240523	143300	539863530	17670	17670	17670	17670	5
332	20240523	143200	539775180	17670	17670	17670	17670	1
333	20240523	143100	539757510	17670	17670	17670	17670	30
334	20240523	143000	539227410	17670	17680	17680	17670	15
335	20240523	142900	538962270	17680	17680	17680	17680	7
336	20240523	142800	538838510	17680	17680	17680	17680	3
337	20240523	142700	538785470	17680	17680	17680	17680	6
338	20240523	142600	538679390	17680	17670	17680	17670	9
339	20240523	142500	538520320	17670	17670	17670	17670	0
340	20240523	142400	538520320	17670	17670	17670	17670	5
341	20240523	142300	538431970	17670	17680	17680	17670	7
342	20240523	142200	538308260	17670	17670	17670	17670	6
343	20240523	142100	538202240	17670	17670	17670	17670	5
344	20240523	142000	538113890	17680	17680	17680	17680	0
345	20240523	141900	538113890	17680	17680	17680	17680	5
346	20240523	141800	538025490	17680	17680	17680	17680	5
347	20240523	141700	537937090	17680	17680	17680	17680	0
348	20240523	141600	537937090	17680	17680	17680	17680	5
349	20240523	141500	537848690	17680	17680	17680	17680	5
350	20240523	141400	537760290	17680	17670	17680	17670	11
351	20240523	141300	537565870	17670	17670	17670	17670	5
352	20240523	141200	537477520	17670	17670	17670	17670	5
353	20240523	141100	537389170	17670	17680	17680	17670	13
354	20240523	141000	537159450	17680	17680	17680	17680	4
355	20240523	140900	537088730	17670	17670	17670	17670	5
356	20240523	140800	537000380	17670	17680	17680	17670	2
357	20240523	140700	536965030	17680	17680	17680	17680	7
358	20240523	140600	536841270	17680	17680	17680	17680	5
359	20240523	140500	536752870	17680	17680	17680	17680	5
360	20240523	140400	536664470	17680	17680	17680	17680	5
361	20240523	140300	536576070	17680	17680	17680	17680	2
362	20240523	140200	536540710	17680	17680	17680	17680	5
363	20240523	140100	536452310	17680	17680	17680	17680	10
364	20240523	140000	536275510	17690	17690	17690	17690	1
365	20240523	135900	536257820	17690	17690	17690	17690	2
366	20240523	135800	536222440	17690	17690	17690	17670	65
367	20240523	135700	535072630	17680	17680	17680	17680	5
368	20240523	135600	534984230	17680	17680	17680	17680	5
369	20240523	135500	534895830	17680	17680	17680	17680	5
370	20240523	135400	534807430	17670	17670	17670	17670	5
371	20240523	135300	534719080	17690	17690	17690	17690	0
372	20240523	135200	534719080	17690	17680	17690	17680	11
373	20240523	135100	534524540	17680	17680	17680	17680	12
374	20240523	135000	534312380	17670	17670	17670	17670	5
375	20240523	134900	534224030	17680	17680	17680	17680	0
376	20240523	134800	534224030	17680	17680	17680	17680	5
377	20240523	134700	534135630	17670	17670	17670	17670	5
378	20240523	134600	534047280	17680	17680	17680	17680	0
379	20240523	134500	534047280	17680	17680	17680	17670	9
380	20240523	134400	533888210	17680	17680	17680	17670	87
381	20240523	134300	532350090	17680	17680	17680	17680	23
382	20240523	134200	531943450	17670	17670	17670	17670	5
383	20240523	134100	531855100	17670	17670	17670	17670	0
384	20240523	134000	531855100	17670	17680	17680	17670	13
385	20240523	133900	531625310	17670	17670	17670	17670	28
386	20240523	133800	531130550	17670	17670	17670	17670	5
387	20240523	133700	531042200	17680	17680	17680	17680	6
388	20240523	133600	530936120	17690	17690	17690	17690	14
389	20240523	133500	530688460	17690	17690	17690	17690	43
390	20240523	133400	529927790	17670	17680	17680	17670	67
391	20240523	133300	528743270	17680	17680	17680	17680	0
392	20240523	133200	528743270	17680	17680	17680	17680	5
393	20240523	133100	528654870	17680	17690	17690	17680	9
394	20240523	133000	528495710	17680	17680	17680	17680	5
395	20240523	132900	528407310	17680	17690	17690	17680	36
396	20240523	132800	527770540	17670	17670	17680	17670	80
397	20240523	132700	526356240	17680	17680	17680	17680	1
398	20240523	132600	526338560	17680	17680	17680	17680	0
399	20240523	132500	526338560	17680	17680	17680	17680	9
400	20240523	132400	526179440	17670	17680	17680	17670	6
401	20240523	132300	526073410	17690	17690	17690	17690	0
402	20240523	132200	526073410	17690	17670	17690	17670	6
403	20240523	132100	525967370	17660	17660	17660	17660	0
404	20240523	132000	525967370	17660	17680	17680	17660	53
405	20240523	131900	525030430	17650	17650	17650	17650	0
406	20240523	131800	525030430	17650	17650	17650	17650	0
407	20240523	131700	525030430	17650	17650	17650	17650	0
408	20240523	131600	525030430	17650	17650	17650	17650	0
409	20240523	131500	525030430	17650	17650	17650	17650	0
410	20240523	131400	525030430	17650	17650	17650	17650	7
411	20240523	131300	524906880	17680	17680	17680	17680	0
412	20240523	131200	524906880	17680	17680	17680	17680	0
413	20240523	131100	524906880	17680	17680	17680	17680	2
414	20240523	131000	524871520	17690	17690	17690	17690	0
415	20240523	130900	524871520	17690	17690	17690	17690	0
416	20240523	130800	524871520	17690	17690	17690	17690	0
417	20240523	130700	524871520	17690	17690	17690	17690	0
418	20240523	130600	524871520	17690	17690	17690	17690	0
419	20240523	130500	524871520	17690	17690	17690	17690	3
420	20240523	130400	524818450	17690	17640	17690	17640	44
421	20240523	130300	524040290	17690	17690	17690	17690	0
422	20240523	130200	524040290	17690	17690	17690	17690	0
423	20240523	130100	524040290	17690	17690	17690	17690	1
424	20240523	130000	524022600	17690	17690	17690	17690	32
425	20240523	125900	523456520	17680	17680	17680	17680	0
426	20240523	125800	523456520	17680	17680	17680	17680	0
427	20240523	125700	523456520	17680	17680	17680	17680	0
428	20240523	125600	523456520	17680	17680	17680	17680	1
429	20240523	125500	523438840	17640	17640	17640	17640	0
430	20240523	125400	523438840	17640	17640	17640	17640	13
431	20240523	125300	523209520	17640	17650	17650	17640	778
432	20240523	125200	509480920	17650	17650	17650	17650	0
433	20240523	125100	509480920	17650	17650	17650	17650	0
434	20240523	125000	509480920	17650	17650	17650	17650	0
435	20240523	124900	509480920	17650	17690	17690	17650	163
436	20240523	124800	506601970	17690	17690	17690	17690	1
437	20240523	124700	506584280	17700	17700	17700	17700	0
438	20240523	124600	506584280	17700	17700	17700	17700	0
439	20240523	124500	506584280	17700	17700	17700	17700	1
440	20240523	124400	506566580	17670	17670	17670	17670	0
441	20240523	124300	506566580	17670	17670	17670	17670	100
442	20240523	124200	504799580	17650	17650	17650	17650	0
443	20240523	124100	504799580	17650	17650	17650	17650	10
444	20240523	124000	504623080	17650	17650	17650	17650	1
445	20240523	123900	504605430	17650	17650	17650	17650	0
446	20240523	123800	504605430	17650	17650	17650	17650	0
447	20240523	123700	504605430	17650	17670	17670	17650	106
448	20240523	123600	502733860	17670	17670	17670	17670	0
449	20240523	123500	502733860	17670	17670	17670	17670	0
450	20240523	123400	502733860	17670	17670	17670	17670	0
451	20240523	123300	502733860	17670	17670	17670	17670	17
452	20240523	123200	502433470	17670	17670	17670	17670	3
453	20240523	123100	502380460	17680	17680	17680	17680	0
454	20240523	123000	502380460	17680	17680	17680	17680	6
455	20240523	122900	502274380	17680	17680	17680	17680	4
456	20240523	122800	502203660	17690	17690	17690	17690	20
457	20240523	122700	501849860	17640	17700	17700	17640	451
458	20240523	122600	493888410	17700	17700	17700	17700	0
459	20240523	122500	493888410	17700	17700	17700	17700	0
460	20240523	122400	493888410	17700	17700	17700	17700	1
461	20240523	122300	493870710	17700	17700	17700	17700	0
462	20240523	122200	493870710	17700	17700	17700	17700	1
463	20240523	122100	493853010	17700	17700	17700	17700	2
464	20240523	122000	493817610	17700	17700	17700	17700	21
465	20240523	121900	493445910	17680	17680	17680	17680	0
466	20240523	121800	493445910	17680	17700	17700	17680	105
467	20240523	121700	491587510	17690	17690	17690	17690	176
468	20240523	121600	488474070	17680	17680	17680	17680	0
469	20240523	121500	488474070	17680	17680	17680	17680	92
470	20240523	121400	486847510	17680	17670	17680	17670	106
471	20240523	121300	484973510	17640	17640	17640	17640	0
472	20240523	121200	484973510	17640	17640	17640	17640	0
473	20240523	121100	484973510	17640	17640	17640	17640	0
474	20240523	121000	484973510	17640	17640	17640	17640	3
475	20240523	120900	484920590	17630	17630	17630	17630	0
476	20240523	120800	484920590	17630	17630	17630	17630	0
477	20240523	120700	484920590	17630	17630	17630	17630	0
478	20240523	120600	484920590	17630	17630	17630	17630	0
479	20240523	120500	484920590	17630	17630	17630	17630	0
480	20240523	120400	484920590	17630	17630	17630	17630	0
481	20240523	120300	484920590	17630	17630	17630	17630	0
482	20240523	120200	484920590	17630	17630	17630	17630	0
483	20240523	120100	484920590	17630	17630	17630	17630	0
484	20240523	120000	484920590	17630	17630	17630	17630	0
485	20240523	115900	484920590	17630	17630	17630	17630	0
486	20240523	115800	484920590	17630	17630	17630	17630	0
487	20240523	115700	484920590	17630	17630	17630	17630	10
488	20240523	115600	484744290	17630	17630	17630	17630	0
489	20240523	115500	484744290	17630	17630	17630	17630	0
490	20240523	115400	484744290	17630	17630	17630	17630	0
491	20240523	115300	484744290	17630	17630	17630	17630	0
492	20240523	115200	484744290	17630	17630	17630	17630	0
493	20240523	115100	484744290	17630	17630	17630	17630	21
494	20240523	115000	484374060	17670	17670	17670	17670	0
495	20240523	114900	484374060	17670	17670	17670	17670	120
496	20240523	114800	482253660	17620	17620	17620	17620	0
497	20240523	114700	482253660	17620	17670	17670	17620	7
498	20240523	114600	482130170	17670	17670	17670	17670	0
499	20240523	114500	482130170	17670	17670	17670	17670	0
500	20240523	114400	482130170	17670	17670	17670	17670	62
501	20240523	114300	481034630	17670	17670	17670	17670	0
502	20240523	114200	481034630	17670	17670	17670	17670	3
503	20240523	114100	480981620	17670	17670	17670	17670	0
504	20240523	114000	480981620	17670	17670	17670	17670	0
505	20240523	113900	480981620	17670	17670	17670	17670	3
506	20240523	113800	480928610	17610	17610	17610	17610	0
507	20240523	113700	480928610	17610	17610	17610	17610	0
508	20240523	113600	480928610	17610	17630	17630	17610	715
509	20240523	113500	468323360	17610	17610	17610	17610	0
510	20240523	113400	468323360	17610	17640	17640	17610	212
511	20240523	113300	464586670	17650	17650	17650	17650	14
512	20240523	113200	464339570	17650	17650	17650	17650	0
513	20240523	113100	464339570	17650	17650	17650	17650	1
514	20240523	113000	464321920	17670	17670	17670	17670	0
515	20240523	112900	464321920	17670	17670	17670	17670	0
516	20240523	112800	464321920	17670	17670	17670	17670	0
517	20240523	112700	464321920	17670	17670	17670	17670	0
518	20240523	112600	464321920	17670	17670	17670	17670	0
519	20240523	112500	464321920	17670	17670	17670	17670	15
520	20240523	112400	464056870	17640	17640	17640	17640	0
521	20240523	112300	464056870	17640	17640	17640	17640	0
522	20240523	112200	464056870	17640	17640	17640	17640	0
523	20240523	112100	464056870	17640	17640	17640	17640	0
524	20240523	112000	464056870	17640	17640	17640	17640	0
525	20240523	111900	464056870	17640	17640	17640	17640	0
526	20240523	111800	464056870	17640	17640	17640	17640	0
527	20240523	111700	464056870	17640	17640	17640	17640	0
528	20240523	111600	464056870	17640	17640	17640	17640	105
529	20240523	111500	462204670	17640	17640	17640	17640	0
530	20240523	111400	462204670	17640	17660	17660	17640	151
531	20240523	111300	459539610	17660	17660	17660	17660	0
532	20240523	111200	459539610	17660	17660	17660	17660	0
533	20240523	111100	459539610	17660	17660	17660	17660	10
534	20240523	111000	459363010	17660	17660	17660	17640	96
535	20240523	110900	457667770	17660	17660	17660	17660	35
536	20240523	110800	457049670	17630	17630	17630	17630	0
537	20240523	110700	457049670	17630	17640	17640	17630	84
538	20240523	110600	455568540	17640	17660	17660	17640	35
539	20240523	110500	454950540	17660	17660	17660	17660	7
540	20240523	110400	454826920	17660	17660	17660	17660	9
541	20240523	110300	454667980	17660	17660	17660	17660	34
542	20240523	110200	454067540	17640	17640	17640	17640	0
543	20240523	110100	454067540	17640	17640	17640	17640	0
544	20240523	110000	454067540	17640	17640	17640	17640	0
545	20240523	105900	454067540	17640	17640	17640	17640	0
546	20240523	105800	454067540	17640	17640	17640	17640	6
547	20240523	105700	453961700	17640	17640	17650	17640	949
548	20240523	105600	437220320	17650	17650	17660	17650	150
549	20240523	105500	434572810	17640	17640	17640	17640	77
550	20240523	105400	433214530	17630	17630	17630	17630	0
551	20240523	105300	433214530	17630	17640	17640	17630	165
552	20240523	105200	430305530	17630	17630	17630	17630	4
553	20240523	105100	430235010	17640	17640	17640	17640	2
554	20240523	105000	430199730	17640	17640	17640	17640	0
555	20240523	104900	430199730	17640	17640	17640	17640	7
556	20240523	104800	430076250	17640	17640	17640	17640	0
557	20240523	104700	430076250	17640	17640	17640	17640	0
558	20240523	104600	430076250	17640	17640	17640	17640	0
559	20240523	104500	430076250	17640	17640	17640	17640	0
560	20240523	104400	430076250	17640	17640	17640	17640	0
561	20240523	104300	430076250	17640	17640	17640	17640	1
562	20240523	104200	430058610	17630	17630	17630	17630	17
563	20240523	104100	429758900	17640	17640	17640	17640	20
564	20240523	104000	429406100	17640	17640	17640	17640	0
565	20240523	103900	429406100	17640	17640	17640	17640	1
566	20240523	103800	429388460	17600	17600	17600	17600	0
567	20240523	103700	429388460	17600	17640	17640	17600	220
568	20240523	103600	425514140	17640	17640	17640	17640	11
569	20240523	103500	425320100	17640	17650	17650	17640	8
570	20240523	103400	425178960	17650	17650	17650	17650	4
571	20240523	103300	425108360	17580	17580	17580	17580	0
572	20240523	103200	425108360	17580	17580	17580	17580	12
573	20240523	103100	424897400	17570	17570	17570	17570	0
574	20240523	103000	424897400	17570	17570	17570	17570	92
575	20240523	102900	423280960	17570	17570	17570	17570	9
576	20240523	102800	423122830	17550	17550	17550	17550	11
577	20240523	102700	422929780	17550	17550	17550	17550	6
578	20240523	102600	422824480	17550	17580	17670	17550	1695
579	20240523	102500	393055880	17590	17610	17610	17590	320
580	20240523	102400	387423860	17610	17620	17620	17610	400
581	20240523	102300	380376060	17620	17620	17620	17610	122
582	20240523	102200	378226470	17620	17650	17650	17620	106
583	20240523	102100	376356300	17680	17680	17680	17680	5
584	20240523	102000	376267900	17680	17680	17680	17680	0
585	20240523	101900	376267900	17680	17680	17680	17680	1
586	20240523	101800	376250220	17650	17660	17660	17650	12
587	20240523	101700	376038410	17630	17630	17630	17630	0
588	20240523	101600	376038410	17630	17630	17630	17630	0
589	20240523	101500	376038410	17630	17630	17630	17630	0
590	20240523	101400	376038410	17630	17630	17630	17630	0
591	20240523	101300	376038410	17630	17660	17670	17630	524
592	20240523	101200	366788040	17660	17650	17660	17640	222
593	20240523	101100	362869810	17640	17640	17650	17640	311
594	20240523	101000	357381110	17640	17640	17640	17640	20
595	20240523	100900	357028310	17640	17660	17660	17640	51
596	20240523	100800	356128140	17660	17670	17670	17660	150
597	20240523	100700	353477750	17670	17670	17670	17670	1
598	20240523	100600	353460080	17670	17670	17670	17670	54
599	20240523	100500	352505900	17660	17660	17660	17660	45
600	20240523	100400	351711200	17660	17660	17660	17660	1
601	20240523	100300	351693540	17660	17650	17660	17650	28
602	20240523	100200	351199330	17650	17640	17650	17640	8
603	20240523	100100	351058200	17650	17650	17650	17650	0
604	20240523	100000	351058200	17650	17650	17650	17650	3
605	20240523	095900	351005250	17650	17650	17650	17650	6
606	20240523	095800	350899350	17650	17650	17650	17650	13
607	20240523	095700	350669900	17570	17650	17650	17570	123
608	20240523	095600	348499750	17660	17660	17660	17550	84
609	20240523	095500	347022800	17550	17650	17650	17550	165
610	20240523	095400	344111950	17650	17650	17650	17650	7
611	20240523	095300	343988400	17650	17650	17650	17650	19
612	20240523	095200	343653050	17650	17600	17650	17600	8
613	20240523	095100	343512000	17540	17560	17630	17500	3605
614	20240523	095000	280324400	17550	17550	17550	17550	0
615	20240523	094900	280324400	17550	17620	17620	17550	106
616	20240523	094800	278464030	17530	17520	17530	17520	29
617	20240523	094700	277955690	17520	17540	17620	17520	1229
618	20240523	094600	256341660	17620	17550	17620	17550	12
619	20240523	094500	256130920	17620	17620	17620	17620	3
620	20240523	094400	256078060	17620	17620	17620	17620	0
621	20240523	094300	256078060	17620	17540	17630	17500	3068
622	20240523	094200	202359240	17530	17530	17530	17530	7
623	20240523	094100	202236530	17520	17550	17550	17510	1599
624	20240523	094000	174219900	17550	17540	17550	17540	92
625	20240523	093900	172605400	17630	17570	17630	17530	2367
626	20240523	093800	131051120	17560	17560	17560	17560	14
627	20240523	093700	130805280	17560	17550	17560	17550	133
628	20240523	093600	128470130	17550	17570	17650	17550	705
629	20240523	093500	116092280	17550	17550	17550	17550	0
630	20240523	093400	116092280	17550	17650	17650	17550	501
631	20240523	093300	107299040	17550	17570	17570	17550	1000
632	20240523	093200	89744370	17560	17600	17600	17560	1000
633	20240523	093100	72168040	17650	17650	17650	17650	0
634	20240523	093000	72168040	17650	17650	17650	17650	1
635	20240523	092900	72150390	17600	17590	17650	17580	440
636	20240523	092800	64413810	17650	17650	17650	17650	50
637	20240523	092700	63531310	17580	17630	17630	17580	1051
638	20240523	092600	45027960	17640	17640	17640	17630	207
639	20240523	092500	41378480	17640	17640	17640	17640	12
640	20240523	092400	41166800	17630	17640	17640	17630	108
641	20240523	092300	39262750	17630	17640	17640	17630	43
642	20240523	092200	38504630	17640	17630	17640	17630	63
643	20240523	092100	37393920	17630	17630	17630	17630	0
644	20240523	092000	37393920	17630	17640	17640	17630	252
645	20240523	091900	32949770	17650	17690	17690	17640	234
646	20240523	091800	28819400	17690	17700	17700	17690	2
647	20240523	091700	28784010	17700	17700	17700	17700	0
648	20240523	091600	28784010	17700	17700	17700	17700	1
649	20240523	091500	28766310	17650	17650	17650	17650	32
650	20240523	091400	28201510	17650	17660	17660	17650	341
651	20240523	091300	22181050	17660	17670	17670	17660	316
652	20240523	091200	16599430	17670	17690	17690	17670	395
653	20240523	091100	9617460	17700	17700	17700	17700	5
654	20240523	091000	9528960	17700	17700	17700	17700	114
655	20240523	090900	7511160	17710	17720	17720	17710	68
656	20240523	090800	6306740	17730	17730	17730	17730	10
657	20240523	090700	6129440	17740	17740	17740	17740	11
658	20240523	090600	5934300	17740	17740	17740	17740	3
659	20240523	090500	5881080	17720	17740	17750	17720	7
660	20240523	090400	5756950	17750	17760	17760	17750	47
661	20240523	090300	4922460	17760	17760	17760	17760	0
662	20240523	090200	4922460	17760	17800	17800	17760	252
663	20240523	090100	445600	17840	17840	17840	17840	0
664	20240523	090000	445600	17840	17840	17840	17840	20