KissMeData/239890/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	204400	1105200570	18670	18670	18670	18670	998
3	20240523	204300	1105200570	18670	18670	18670	18670	0
4	20240523	204200	1105200570	18670	18670	18670	18670	0
5	20240523	204100	1105200570	18670	18670	18670	18670	0
6	20240523	204000	1105200570	18670	18670	18670	18670	0
7	20240523	203900	1105200570	18670	18670	18670	18670	0
8	20240523	203800	1105200570	18670	18670	18670	18670	0
9	20240523	203700	1105200570	18670	18670	18670	18670	0
10	20240523	203600	1105200570	18670	18670	18670	18670	0
11	20240523	203500	1105200570	18670	18670	18670	18670	0
12	20240523	203400	1105200570	18670	18670	18670	18670	0
13	20240523	203300	1105200570	18670	18670	18670	18670	0
14	20240523	203200	1105200570	18670	18670	18670	18670	0
15	20240523	203100	1105200570	18670	18670	18670	18670	0
16	20240523	203000	1105200570	18670	18670	18670	18670	0
17	20240523	202900	1105200570	18670	18670	18670	18670	0
18	20240523	202800	1105200570	18670	18670	18670	18670	0
19	20240523	202700	1105200570	18670	18670	18670	18670	0
20	20240523	202600	1105200570	18670	18670	18670	18670	0
21	20240523	202500	1105200570	18670	18670	18670	18670	0
22	20240523	202400	1105200570	18670	18670	18670	18670	0
23	20240523	202300	1105200570	18670	18670	18670	18670	0
24	20240523	202200	1105200570	18670	18670	18670	18670	0
25	20240523	202100	1105200570	18670	18670	18670	18670	0
26	20240523	202000	1105200570	18670	18670	18670	18670	0
27	20240523	201900	1105200570	18670	18670	18670	18670	0
28	20240523	201800	1105200570	18670	18670	18670	18670	0
29	20240523	201700	1105200570	18670	18670	18670	18670	0
30	20240523	201600	1105200570	18670	18670	18670	18670	0
31	20240523	201500	1105200570	18670	18670	18670	18670	0
32	20240523	201400	1105200570	18670	18670	18670	18670	998
33	20240523	201300	1105200570	18670	18670	18670	18670	0
34	20240523	201200	1105200570	18670	18670	18670	18670	0
35	20240523	201100	1105200570	18670	18670	18670	18670	0
36	20240523	201000	1105200570	18670	18670	18670	18670	0
37	20240523	200900	1105200570	18670	18670	18670	18670	0
38	20240523	200800	1105200570	18670	18670	18670	18670	0
39	20240523	200700	1105200570	18670	18670	18670	18670	0
40	20240523	200600	1105200570	18670	18670	18670	18670	0
41	20240523	200500	1105200570	18670	18670	18670	18670	0
42	20240523	200400	1105200570	18670	18670	18670	18670	0
43	20240523	200300	1105200570	18670	18670	18670	18670	0
44	20240523	200200	1105200570	18670	18670	18670	18670	0
45	20240523	200100	1105200570	18670	18670	18670	18670	0
46	20240523	200000	1105200570	18670	18670	18670	18670	0
47	20240523	195900	1105200570	18670	18670	18670	18670	0
48	20240523	195800	1105200570	18670	18670	18670	18670	0
49	20240523	195700	1105200570	18670	18670	18670	18670	0
50	20240523	195600	1105200570	18670	18670	18670	18670	0
51	20240523	195500	1105200570	18670	18670	18670	18670	0
52	20240523	195400	1105200570	18670	18670	18670	18670	0
53	20240523	195300	1105200570	18670	18670	18670	18670	0
54	20240523	195200	1105200570	18670	18670	18670	18670	0
55	20240523	195100	1105200570	18670	18670	18670	18670	0
56	20240523	195000	1105200570	18670	18670	18670	18670	0
57	20240523	194900	1105200570	18670	18670	18670	18670	0
58	20240523	194800	1105200570	18670	18670	18670	18670	0
59	20240523	194700	1105200570	18670	18670	18670	18670	0
60	20240523	194600	1105200570	18670	18670	18670	18670	0
61	20240523	194500	1105200570	18670	18670	18670	18670	0
62	20240523	194400	1105200570	18670	18670	18670	18670	998
63	20240523	194300	1105200570	18670	18670	18670	18670	0
64	20240523	194200	1105200570	18670	18670	18670	18670	0
65	20240523	194100	1105200570	18670	18670	18670	18670	0
66	20240523	194000	1105200570	18670	18670	18670	18670	0
67	20240523	193900	1105200570	18670	18670	18670	18670	0
68	20240523	193800	1105200570	18670	18670	18670	18670	0
69	20240523	193700	1105200570	18670	18670	18670	18670	0
70	20240523	193600	1105200570	18670	18670	18670	18670	0
71	20240523	193500	1105200570	18670	18670	18670	18670	0
72	20240523	193400	1105200570	18670	18670	18670	18670	0
73	20240523	193300	1105200570	18670	18670	18670	18670	0
74	20240523	193200	1105200570	18670	18670	18670	18670	0
75	20240523	193100	1105200570	18670	18670	18670	18670	0
76	20240523	193000	1105200570	18670	18670	18670	18670	0
77	20240523	192900	1105200570	18670	18670	18670	18670	0
78	20240523	192800	1105200570	18670	18670	18670	18670	0
79	20240523	192700	1105200570	18670	18670	18670	18670	0
80	20240523	192600	1105200570	18670	18670	18670	18670	0
81	20240523	192500	1105200570	18670	18670	18670	18670	0
82	20240523	192400	1105200570	18670	18670	18670	18670	0
83	20240523	192300	1105200570	18670	18670	18670	18670	0
84	20240523	192200	1105200570	18670	18670	18670	18670	0
85	20240523	192100	1105200570	18670	18670	18670	18670	0
86	20240523	192000	1105200570	18670	18670	18670	18670	0
87	20240523	191900	1105200570	18670	18670	18670	18670	0
88	20240523	191800	1105200570	18670	18670	18670	18670	0
89	20240523	191700	1105200570	18670	18670	18670	18670	0
90	20240523	191600	1105200570	18670	18670	18670	18670	0
91	20240523	191500	1105200570	18670	18670	18670	18670	0
92	20240523	191400	1105200570	18670	18670	18670	18670	998
93	20240523	191300	1105200570	18670	18670	18670	18670	0
94	20240523	191200	1105200570	18670	18670	18670	18670	0
95	20240523	191100	1105200570	18670	18670	18670	18670	0
96	20240523	191000	1105200570	18670	18670	18670	18670	0
97	20240523	190900	1105200570	18670	18670	18670	18670	0
98	20240523	190800	1105200570	18670	18670	18670	18670	0
99	20240523	190700	1105200570	18670	18670	18670	18670	0
100	20240523	190600	1105200570	18670	18670	18670	18670	0
101	20240523	190500	1105200570	18670	18670	18670	18670	0
102	20240523	190400	1105200570	18670	18670	18670	18670	0
103	20240523	190300	1105200570	18670	18670	18670	18670	0
104	20240523	190200	1105200570	18670	18670	18670	18670	0
105	20240523	190100	1105200570	18670	18670	18670	18670	0
106	20240523	190000	1105200570	18670	18670	18670	18670	0
107	20240523	185900	1105200570	18670	18670	18670	18670	0
108	20240523	185800	1105200570	18670	18670	18670	18670	0
109	20240523	185700	1105200570	18670	18670	18670	18670	0
110	20240523	185600	1105200570	18670	18670	18670	18670	0
111	20240523	185500	1105200570	18670	18670	18670	18670	0
112	20240523	185400	1105200570	18670	18670	18670	18670	0
113	20240523	185300	1105200570	18670	18670	18670	18670	0
114	20240523	185200	1105200570	18670	18670	18670	18670	0
115	20240523	185100	1105200570	18670	18670	18670	18670	0
116	20240523	185000	1105200570	18670	18670	18670	18670	0
117	20240523	184900	1105200570	18670	18670	18670	18670	0
118	20240523	184800	1105200570	18670	18670	18670	18670	0
119	20240523	184700	1105200570	18670	18670	18670	18670	0
120	20240523	184600	1105200570	18670	18670	18670	18670	0
121	20240523	184500	1105200570	18670	18670	18670	18670	0
122	20240523	184400	1105200570	18670	18670	18670	18670	998
123	20240523	184300	1105200570	18670	18670	18670	18670	0
124	20240523	184200	1105200570	18670	18670	18670	18670	0
125	20240523	184100	1105200570	18670	18670	18670	18670	0
126	20240523	184000	1105200570	18670	18670	18670	18670	0
127	20240523	183900	1105200570	18670	18670	18670	18670	0
128	20240523	183800	1105200570	18670	18670	18670	18670	0
129	20240523	183700	1105200570	18670	18670	18670	18670	0
130	20240523	183600	1105200570	18670	18670	18670	18670	0
131	20240523	183500	1105200570	18670	18670	18670	18670	0
132	20240523	183400	1105200570	18670	18670	18670	18670	0
133	20240523	183300	1105200570	18670	18670	18670	18670	0
134	20240523	183200	1105200570	18670	18670	18670	18670	0
135	20240523	183100	1105200570	18670	18670	18670	18670	0
136	20240523	183000	1105200570	18670	18670	18670	18670	0
137	20240523	182900	1105200570	18670	18670	18670	18670	0
138	20240523	182800	1105200570	18670	18670	18670	18670	0
139	20240523	182700	1105200570	18670	18670	18670	18670	0
140	20240523	182600	1105200570	18670	18670	18670	18670	0
141	20240523	182500	1105200570	18670	18670	18670	18670	0
142	20240523	182400	1105200570	18670	18670	18670	18670	0
143	20240523	182300	1105200570	18670	18670	18670	18670	0
144	20240523	182200	1105200570	18670	18670	18670	18670	0
145	20240523	182100	1105200570	18670	18670	18670	18670	0
146	20240523	182000	1105200570	18670	18670	18670	18670	0
147	20240523	181900	1105200570	18670	18670	18670	18670	0
148	20240523	181800	1105200570	18670	18670	18670	18670	0
149	20240523	181700	1105200570	18670	18670	18670	18670	0
150	20240523	181600	1105200570	18670	18670	18670	18670	0
151	20240523	181500	1105200570	18670	18670	18670	18670	0
152	20240523	181400	1105200570	18670	18670	18670	18670	998
153	20240523	181300	1105200570	18670	18670	18670	18670	0
154	20240523	181200	1105200570	18670	18670	18670	18670	0
155	20240523	181100	1105200570	18670	18670	18670	18670	0
156	20240523	181000	1105200570	18670	18670	18670	18670	0
157	20240523	180900	1105200570	18670	18670	18670	18670	0
158	20240523	180800	1105200570	18670	18670	18670	18670	0
159	20240523	180700	1105200570	18670	18670	18670	18670	0
160	20240523	180600	1105200570	18670	18670	18670	18670	0
161	20240523	180500	1105200570	18670	18670	18670	18670	0
162	20240523	180400	1105200570	18670	18670	18670	18670	0
163	20240523	180300	1105200570	18670	18670	18670	18670	0
164	20240523	180200	1105200570	18670	18670	18670	18670	0
165	20240523	180100	1105200570	18670	18670	18670	18670	0
166	20240523	180000	1105200570	18670	18670	18670	18670	0
167	20240523	175900	1105200570	18670	18670	18670	18670	0
168	20240523	175800	1105200570	18670	18670	18670	18670	0
169	20240523	175700	1105200570	18670	18670	18670	18670	0
170	20240523	175600	1105200570	18670	18670	18670	18670	0
171	20240523	175500	1105200570	18670	18670	18670	18670	0
172	20240523	175400	1105200570	18670	18670	18670	18670	0
173	20240523	175300	1105200570	18670	18670	18670	18670	0
174	20240523	175200	1105200570	18670	18670	18670	18670	0
175	20240523	175100	1105200570	18670	18670	18670	18670	0
176	20240523	175000	1105200570	18670	18670	18670	18670	0
177	20240523	174900	1105200570	18670	18670	18670	18670	0
178	20240523	174800	1105200570	18670	18670	18670	18670	0
179	20240523	174700	1105200570	18670	18670	18670	18670	0
180	20240523	174600	1105200570	18670	18670	18670	18670	0
181	20240523	174500	1105200570	18670	18670	18670	18670	0
182	20240523	174400	1105200570	18670	18670	18670	18670	998
183	20240523	174300	1105200570	18670	18670	18670	18670	0
184	20240523	174200	1105200570	18670	18670	18670	18670	0
185	20240523	174100	1105200570	18670	18670	18670	18670	0
186	20240523	174000	1105200570	18670	18670	18670	18670	0
187	20240523	173900	1105200570	18670	18670	18670	18670	0
188	20240523	173800	1105200570	18670	18670	18670	18670	0
189	20240523	173700	1105200570	18670	18670	18670	18670	0
190	20240523	173600	1105200570	18670	18670	18670	18670	0
191	20240523	173500	1105200570	18670	18670	18670	18670	0
192	20240523	173400	1105200570	18670	18670	18670	18670	0
193	20240523	173300	1105200570	18670	18670	18670	18670	0
194	20240523	173200	1105200570	18670	18670	18670	18670	0
195	20240523	173100	1105200570	18670	18670	18670	18670	0
196	20240523	173000	1105200570	18670	18670	18670	18670	0
197	20240523	172900	1105200570	18670	18670	18670	18670	0
198	20240523	172800	1105200570	18670	18670	18670	18670	0
199	20240523	172700	1105200570	18670	18670	18670	18670	0
200	20240523	172600	1105200570	18670	18670	18670	18670	0
201	20240523	172500	1105200570	18670	18670	18670	18670	0
202	20240523	172400	1105200570	18670	18670	18670	18670	0
203	20240523	172300	1105200570	18670	18670	18670	18670	0
204	20240523	172200	1105200570	18670	18670	18670	18670	0
205	20240523	172100	1105200570	18670	18670	18670	18670	0
206	20240523	172000	1105200570	18670	18670	18670	18670	0
207	20240523	171900	1105200570	18670	18670	18670	18670	0
208	20240523	171800	1105200570	18670	18670	18670	18670	0
209	20240523	171700	1105200570	18670	18670	18670	18670	0
210	20240523	171600	1105200570	18670	18670	18670	18670	0
211	20240523	171500	1105200570	18670	18670	18670	18670	0
212	20240523	171400	1105200570	18670	18670	18670	18670	998
213	20240523	171300	1105200570	18670	18670	18670	18670	0
214	20240523	171200	1105200570	18670	18670	18670	18670	0
215	20240523	171100	1105200570	18670	18670	18670	18670	0
216	20240523	171000	1105200570	18670	18670	18670	18670	0
217	20240523	170900	1105200570	18670	18670	18670	18670	0
218	20240523	170800	1105200570	18670	18670	18670	18670	0
219	20240523	170700	1105200570	18670	18670	18670	18670	0
220	20240523	170600	1105200570	18670	18670	18670	18670	0
221	20240523	170500	1105200570	18670	18670	18670	18670	0
222	20240523	170400	1105200570	18670	18670	18670	18670	0
223	20240523	170300	1105200570	18670	18670	18670	18670	0
224	20240523	170200	1105200570	18670	18670	18670	18670	0
225	20240523	170100	1105200570	18670	18670	18670	18670	0
226	20240523	170000	1105200570	18670	18670	18670	18670	0
227	20240523	165900	1105200570	18670	18670	18670	18670	0
228	20240523	165800	1105200570	18670	18670	18670	18670	0
229	20240523	165700	1105200570	18670	18670	18670	18670	0
230	20240523	165600	1105200570	18670	18670	18670	18670	0
231	20240523	165500	1105200570	18670	18670	18670	18670	0
232	20240523	165400	1105200570	18670	18670	18670	18670	0
233	20240523	165300	1105200570	18670	18670	18670	18670	0
234	20240523	165200	1105200570	18670	18670	18670	18670	0
235	20240523	165100	1105200570	18670	18670	18670	18670	0
236	20240523	165000	1105200570	18670	18670	18670	18670	0
237	20240523	164900	1105200570	18670	18670	18670	18670	0
238	20240523	164800	1105200570	18670	18670	18670	18670	0
239	20240523	164700	1105200570	18670	18670	18670	18670	0
240	20240523	164600	1105200570	18670	18670	18670	18670	0
241	20240523	164500	1105200570	18670	18670	18670	18670	0
242	20240523	164400	1105200570	18670	18670	18670	18670	998
243	20240523	164300	1105200570	18670	18670	18670	18670	0
244	20240523	164200	1105200570	18670	18670	18670	18670	0
245	20240523	164100	1105200570	18670	18670	18670	18670	0
246	20240523	164000	1105200570	18670	18670	18670	18670	0
247	20240523	163900	1105200570	18670	18670	18670	18670	0
248	20240523	163800	1105200570	18670	18670	18670	18670	0
249	20240523	163700	1105200570	18670	18670	18670	18670	0
250	20240523	163600	1105200570	18670	18670	18670	18670	0
251	20240523	163500	1105200570	18670	18670	18670	18670	0
252	20240523	163400	1105200570	18670	18670	18670	18670	0
253	20240523	163300	1105200570	18670	18670	18670	18670	0
254	20240523	163200	1105200570	18670	18670	18670	18670	0
255	20240523	163100	1105200570	18670	18670	18670	18670	0
256	20240523	163000	1105200570	18670	18670	18670	18670	0
257	20240523	162900	1105200570	18670	18670	18670	18670	0
258	20240523	162800	1105200570	18670	18670	18670	18670	0
259	20240523	162700	1105200570	18670	18670	18670	18670	0
260	20240523	162600	1105200570	18670	18670	18670	18670	0
261	20240523	162500	1105200570	18670	18670	18670	18670	0
262	20240523	162400	1105200570	18670	18670	18670	18670	0
263	20240523	162300	1105200570	18670	18670	18670	18670	0
264	20240523	162200	1105200570	18670	18670	18670	18670	0
265	20240523	162100	1105200570	18670	18670	18670	18670	0
266	20240523	162000	1105200570	18670	18670	18670	18670	0
267	20240523	161900	1105200570	18670	18670	18670	18670	0
268	20240523	161800	1105200570	18670	18670	18670	18670	0
269	20240523	161700	1105200570	18670	18670	18670	18670	0
270	20240523	161600	1105200570	18670	18670	18670	18670	0
271	20240523	161500	1105200570	18670	18670	18670	18670	0
272	20240523	161400	1105200570	18670	18670	18670	18670	998
273	20240523	161300	1105200570	18670	18670	18670	18670	0
274	20240523	161200	1105200570	18670	18670	18670	18670	0
275	20240523	161100	1105200570	18670	18670	18670	18670	0
276	20240523	161000	1105200570	18670	18670	18670	18670	0
277	20240523	160900	1105200570	18670	18670	18670	18670	0
278	20240523	160800	1105200570	18670	18670	18670	18670	0
279	20240523	160700	1105200570	18670	18670	18670	18670	0
280	20240523	160600	1105200570	18670	18670	18670	18670	0
281	20240523	160500	1105200570	18670	18670	18670	18670	0
282	20240523	160400	1105200570	18670	18670	18670	18670	0
283	20240523	160300	1105200570	18670	18670	18670	18670	0
284	20240523	160200	1105200570	18670	18670	18670	18670	0
285	20240523	160100	1105200570	18670	18670	18670	18670	0
286	20240523	160000	1105200570	18670	18670	18670	18670	0
287	20240523	155900	1105200570	18670	18670	18670	18670	0
288	20240523	155800	1105200570	18670	18670	18670	18670	0
289	20240523	155700	1105200570	18670	18670	18670	18670	0
290	20240523	155600	1105200570	18670	18670	18670	18670	0
291	20240523	155500	1105200570	18670	18670	18670	18670	0
292	20240523	155400	1105200570	18670	18670	18670	18670	0
293	20240523	155300	1105200570	18670	18670	18670	18670	0
294	20240523	155200	1105200570	18670	18670	18670	18670	0
295	20240523	155100	1105200570	18670	18670	18670	18670	0
296	20240523	155000	1105200570	18670	18670	18670	18670	0
297	20240523	154900	1105200570	18670	18670	18670	18670	0
298	20240523	154800	1105200570	18670	18670	18670	18670	0
299	20240523	154700	1105200570	18670	18670	18670	18670	0
300	20240523	154600	1105200570	18670	18670	18670	18670	0
301	20240523	154500	1105200570	18670	18670	18670	18670	0
302	20240523	154400	1105200570	18670	18670	18670	18670	998
303	20240523	154300	1105200570	18670	18670	18670	18670	0
304	20240523	154200	1105200570	18670	18670	18670	18670	0
305	20240523	154100	1105200570	18670	18670	18670	18670	0
306	20240523	154000	1105200570	18670	18670	18670	18670	0
307	20240523	153900	1105200570	18670	18670	18670	18670	0
308	20240523	153800	1105200570	18670	18670	18670	18670	0
309	20240523	153700	1105200570	18670	18670	18670	18670	0
310	20240523	153600	1105200570	18670	18670	18670	18670	0
311	20240523	153500	1105200570	18670	18670	18670	18670	0
312	20240523	153400	1105200570	18670	18670	18670	18670	0
313	20240523	153300	1105200570	18670	18670	18670	18670	0
314	20240523	153200	1105200570	18670	18670	18670	18670	0
315	20240523	153100	1105200570	18670	18670	18670	18670	0
316	20240523	153000	1105200570	18670	18670	18670	18670	998
317	20240523	152900	1086567910	18700	18700	18700	18700	0
318	20240523	152800	1086567910	18700	18700	18700	18700	0
319	20240523	152700	1086567910	18700	18700	18700	18700	0
320	20240523	152600	1086567910	18700	18700	18700	18700	0
321	20240523	152500	1086567910	18700	18700	18700	18700	0
322	20240523	152400	1086567910	18700	18700	18700	18700	0
323	20240523	152300	1086567910	18700	18700	18700	18700	0
324	20240523	152200	1086567910	18700	18700	18700	18700	0
325	20240523	152100	1086567910	18700	18700	18700	18700	0
326	20240523	152000	1086567910	18700	18700	18700	18700	0
327	20240523	151900	1086567910	18700	18690	18700	18670	110
328	20240523	151800	1084513630	18700	18690	18700	18660	405
329	20240523	151700	1076943760	18690	18620	18690	18620	59
330	20240523	151600	1075841420	18610	18610	18610	18610	1
331	20240523	151500	1075822810	18620	18590	18620	18590	209
332	20240523	151400	1071933590	18610	18600	18610	18600	105
333	20240523	151300	1069980060	18610	18600	18610	18600	11
334	20240523	151200	1069775360	18610	18590	18610	18590	67
335	20240523	151100	1068529060	18630	18610	18660	18590	1619
336	20240523	151000	1038409480	18640	18660	18660	18640	66
337	20240523	150900	1037178070	18660	18660	18660	18660	0
338	20240523	150800	1037178070	18660	18610	18660	18610	61
339	20240523	150700	1036041470	18640	18640	18640	18640	1
340	20240523	150600	1036022830	18620	18620	18620	18610	1086
341	20240523	150500	1015808070	18650	18630	18650	18620	847
342	20240523	150400	1000033940	18660	18640	18660	18630	64
343	20240523	150300	998840000	18640	18650	18650	18640	233
344	20240523	150200	994494680	18640	18670	18680	18640	353
345	20240523	150100	987911730	18680	18680	18680	18660	201
346	20240523	150000	984160610	18690	18690	18700	18680	188
347	20240523	145900	980646340	18690	18690	18690	18680	33
348	20240523	145800	980029700	18700	18700	18700	18700	53
349	20240523	145700	979038600	18710	18710	18710	18710	0
350	20240523	145600	979038600	18710	18700	18710	18700	55
351	20240523	145500	978009630	18710	18710	18710	18710	1
352	20240523	145400	977990920	18700	18680	18710	18680	265
353	20240523	145300	973039410	18680	18680	18680	18680	13
354	20240523	145200	972796570	18700	18690	18700	18690	56
355	20240523	145100	971749380	18700	18680	18700	18680	201
356	20240523	145000	967994680	18700	18710	18710	18680	12
357	20240523	144900	967770380	18700	18700	18700	18700	99
358	20240523	144800	965919080	18690	18690	18690	18690	1
359	20240523	144700	965900390	18700	18710	18720	18700	60
360	20240523	144600	964777720	18720	18720	18720	18720	0
361	20240523	144500	964777720	18720	18710	18720	18700	90
362	20240523	144400	963093700	18710	18710	18710	18700	49
363	20240523	144300	962177040	18710	18690	18710	18690	57
364	20240523	144200	961110980	18680	18680	18680	18680	40
365	20240523	144100	960363780	18700	18690	18700	18680	293
366	20240523	144000	954887930	18710	18710	18710	18710	10
367	20240523	143900	954700830	18710	18700	18710	18690	275
368	20240523	143800	949559940	18700	18700	18700	18700	18
369	20240523	143700	949223340	18720	18720	18720	18720	1044
370	20240523	143600	929679660	18710	18710	18710	18710	0
371	20240523	143500	929679660	18710	18720	18720	18710	64
372	20240523	143400	928481680	18720	18720	18720	18720	26
373	20240523	143300	927994960	18720	18720	18720	18720	391
374	20240523	143200	920675440	18720	18710	18720	18690	74
375	20240523	143100	919291010	18720	18720	18720	18720	0
376	20240523	143000	919291010	18720	18720	18720	18720	11
377	20240523	142900	919085090	18720	18710	18720	18710	44
378	20240523	142800	918261830	18710	18710	18710	18710	0
379	20240523	142700	918261830	18710	18720	18720	18710	74
380	20240523	142600	916876750	18720	18720	18720	18720	4
381	20240523	142500	916801870	18720	18720	18720	18720	3
382	20240523	142400	916745710	18710	18710	18710	18710	109
383	20240523	142300	914706320	18710	18710	18710	18710	1
384	20240523	142200	914687610	18710	18710	18710	18710	20
385	20240523	142100	914313410	18710	18710	18710	18710	65
386	20240523	142000	913097260	18690	18710	18720	18690	166
387	20240523	141900	909992730	18730	18730	18730	18730	2
388	20240523	141800	909955270	18730	18720	18730	18720	89
389	20240523	141700	908288650	18740	18740	18740	18740	200
390	20240523	141600	904540650	18750	18730	18750	18730	954
391	20240523	141500	886663250	18730	18730	18730	18730	157
392	20240523	141400	883722640	18730	18730	18730	18730	54
393	20240523	141300	882711220	18720	18730	18730	18720	31
394	20240523	141200	882130600	18730	18730	18730	18730	53
395	20240523	141100	881137910	18720	18740	18740	18720	168
396	20240523	141000	877991640	18740	18720	18740	18720	772
397	20240523	140900	863527200	18700	18700	18700	18700	346
398	20240523	140800	857057000	18700	18690	18700	18690	194
399	20240523	140700	853429240	18680	18650	18700	18650	1478
400	20240523	140600	825809560	18650	18650	18650	18650	3
401	20240523	140500	825753610	18660	18660	18660	18660	2
402	20240523	140400	825716290	18660	18650	18670	18630	1027
403	20240523	140300	806580380	18650	18650	18650	18650	0
404	20240523	140200	806580380	18650	18650	18650	18650	39
405	20240523	140100	805853030	18650	18650	18650	18650	70
406	20240523	140000	804547530	18650	18650	18650	18650	0
407	20240523	135900	804547530	18650	18650	18650	18650	9
408	20240523	135800	804379680	18650	18610	18650	18610	239
409	20240523	135700	799927140	18610	18590	18610	18590	55
410	20240523	135600	798903950	18600	18630	18630	18600	1476
411	20240523	135500	771443340	18610	18620	18620	18610	288
412	20240523	135400	766080820	18620	18650	18650	18620	176
413	20240523	135300	762801790	18670	18730	18730	18670	2031
414	20240523	135200	724852140	18740	18740	18740	18740	0
415	20240523	135100	724852140	18740	18740	18740	18740	40
416	20240523	135000	724102540	18740	18700	18740	18700	166
417	20240523	134900	720995870	18700	18700	18700	18700	10
418	20240523	134800	720808870	18700	18700	18710	18700	456
419	20240523	134700	712280670	18700	18750	18760	18700	75
420	20240523	134600	710875260	18750	18730	18750	18730	711
421	20240523	134500	697544340	18710	18710	18710	18710	1
422	20240523	134400	697525630	18710	18740	18740	18690	417
423	20240523	134300	689718020	18750	18770	18770	18750	433
424	20240523	134200	681597160	18790	18750	18790	18750	418
425	20240523	134100	673747540	18760	18740	18760	18740	105
426	20240523	134000	671778860	18740	18700	18740	18700	184
427	20240523	133900	668334740	18690	18690	18690	18690	1
428	20240523	133800	668316050	18670	18680	18680	18670	100
429	20240523	133700	666448880	18670	18670	18670	18670	33
430	20240523	133600	665832770	18670	18740	18740	18670	79
431	20240523	133500	664355610	18740	18700	18750	18700	1173
432	20240523	133400	642363820	18740	18740	18740	18740	2
433	20240523	133300	642326340	18740	18650	18740	18650	2244
434	20240523	133200	600381580	18650	18640	18650	18640	6
435	20240523	133100	600269690	18640	18640	18640	18640	14
436	20240523	133000	600008730	18640	18640	18640	18640	4
437	20240523	132900	599934170	18640	18610	18640	18610	4
438	20240523	132800	599859670	18620	18620	18620	18620	0
439	20240523	132700	599859670	18620	18610	18620	18610	501
440	20240523	132600	590536050	18610	18610	18610	18610	101
441	20240523	132500	588656440	18680	18680	18680	18680	54
442	20240523	132400	587647720	18710	18710	18710	18690	230
443	20240523	132300	583345150	18720	18600	18720	18590	2777
444	20240523	132200	531469890	18600	18600	18600	18600	0
445	20240523	132100	531469890	18600	18600	18600	18600	0
446	20240523	132000	531469890	18600	18600	18600	18600	0
447	20240523	131900	531469890	18600	18560	18600	18560	397
448	20240523	131800	524090380	18600	18560	18600	18560	100
449	20240523	131700	522231440	18550	18560	18560	18530	103
450	20240523	131600	520322290	18510	18550	18570	18510	709
451	20240523	131500	507178920	18550	18560	18560	18550	30
452	20240523	131400	506622260	18600	18600	18600	18600	3
453	20240523	131300	506566460	18490	18490	18490	18490	0
454	20240523	131200	506566460	18490	18490	18490	18490	0
455	20240523	131100	506566460	18490	18500	18680	18490	844
456	20240523	131000	490878110	18530	18520	18530	18520	63
457	20240523	130900	489711220	18520	18440	18520	18440	1594
458	20240523	130800	460249640	18440	18420	18460	18420	308
459	20240523	130700	454564890	18410	18420	18420	18410	13
460	20240523	130600	454325550	18410	18410	18410	18410	20
461	20240523	130500	453957350	18410	18420	18420	18410	300
462	20240523	130400	448433780	18420	18420	18420	18420	1
463	20240523	130300	448415360	18440	18440	18440	18440	0
464	20240523	130200	448415360	18440	18440	18440	18440	0
465	20240523	130100	448415360	18440	18430	18440	18430	27
466	20240523	130000	447917670	18420	18420	18420	18420	36
467	20240523	125900	447254550	18430	18430	18430	18430	0
468	20240523	125800	447254550	18430	18420	18430	18420	10
469	20240523	125700	447070260	18420	18420	18420	18410	100
470	20240523	125600	445228920	18420	18420	18420	18420	7
471	20240523	125500	445099980	18420	18410	18420	18410	189
472	20240523	125400	441620420	18410	18410	18410	18410	10
473	20240523	125300	441436320	18410	18410	18410	18410	0
474	20240523	125200	441436320	18410	18410	18410	18410	6
475	20240523	125100	441325860	18410	18410	18410	18410	0
476	20240523	125000	441325860	18410	18410	18410	18410	3
477	20240523	124900	441270630	18430	18430	18430	18430	800
478	20240523	124800	426526630	18430	18430	18430	18430	3
479	20240523	124700	426471340	18450	18440	18450	18440	153
480	20240523	124600	423650000	18450	18450	18450	18450	0
481	20240523	124500	423650000	18450	18420	18450	18410	1470
482	20240523	124400	396546420	18410	18410	18410	18410	3
483	20240523	124300	396491190	18410	18410	18410	18410	14
484	20240523	124200	396233450	18410	18410	18410	18410	1
485	20240523	124100	396215040	18410	18410	18420	18410	93
486	20240523	124000	394502010	18410	18430	18430	18410	66
487	20240523	123900	393286150	18430	18440	18440	18430	19
488	20240523	123800	392935800	18430	18430	18430	18430	2
489	20240523	123700	392898940	18430	18440	18440	18430	166
490	20240523	123600	389838160	18440	18430	18440	18430	63
491	20240523	123500	388676470	18440	18440	18440	18440	0
492	20240523	123400	388676470	18440	18440	18450	18440	29
493	20240523	123300	388141590	18440	18440	18440	18440	6
494	20240523	123200	388030950	18440	18440	18440	18440	2
495	20240523	123100	387994070	18440	18440	18450	18440	8
496	20240523	123000	387846540	18440	18440	18440	18440	4
497	20240523	122900	387772780	18440	18440	18440	18440	5
498	20240523	122800	387680580	18440	18440	18440	18440	7
499	20240523	122700	387551500	18440	18440	18440	18440	5
500	20240523	122600	387459300	18440	18440	18440	18440	7
501	20240523	122500	387330220	18440	18430	18440	18430	10
502	20240523	122400	387145890	18420	18420	18420	18420	7
503	20240523	122300	387016950	18430	18430	18430	18430	2
504	20240523	122200	386980090	18430	18440	18440	18430	3
505	20240523	122100	386924780	18430	18440	18440	18430	6
506	20240523	122000	386814160	18440	18440	18440	18440	52
507	20240523	121900	385855280	18440	18440	18440	18430	5
508	20240523	121800	385763100	18460	18460	18460	18460	0
509	20240523	121700	385763100	18460	18450	18460	18450	10
510	20240523	121600	385578530	18460	18430	18460	18430	66
511	20240523	121500	384360580	18460	18460	18460	18460	0
512	20240523	121400	384360580	18460	18420	18490	18420	101
513	20240523	121300	382494150	18410	18410	18410	18410	3
514	20240523	121200	382438920	18410	18410	18410	18410	55
515	20240523	121100	381426370	18410	18410	18410	18410	27
516	20240523	121000	380929300	18410	18410	18410	18410	0
517	20240523	120900	380929300	18410	18410	18410	18410	2
518	20240523	120800	380892480	18420	18420	18420	18420	1
519	20240523	120700	380874060	18490	18490	18490	18490	0
520	20240523	120600	380874060	18490	18410	18490	18410	63
521	20240523	120500	379711420	18410	18410	18410	18410	4
522	20240523	120400	379637780	18410	18410	18410	18410	586
523	20240523	120300	368849520	18410	18410	18410	18410	3
524	20240523	120200	368794290	18410	18410	18410	18410	1
525	20240523	120100	368775880	18420	18410	18420	18410	252
526	20240523	120000	364136540	18430	18420	18430	18420	127
527	20240523	115900	361797160	18420	18420	18420	18420	5
528	20240523	115800	361705060	18420	18420	18420	18420	2
529	20240523	115700	361668220	18420	18440	18440	18420	110
530	20240523	115600	359640750	18440	18440	18440	18440	15
531	20240523	115500	359364150	18460	18460	18460	18460	1
532	20240523	115400	359345690	18470	18470	18470	18470	10
533	20240523	115300	359160990	18480	18480	18480	18480	0
534	20240523	115200	359160990	18480	18440	18480	18440	283
535	20240523	115100	353936390	18440	18440	18440	18440	1
536	20240523	115000	353917950	18440	18440	18440	18440	7
537	20240523	114900	353788870	18440	18440	18440	18440	4
538	20240523	114800	353715110	18440	18440	18440	18440	8
539	20240523	114700	353567590	18440	18440	18440	18440	1
540	20240523	114600	353549150	18450	18430	18450	18430	45
541	20240523	114500	352718990	18430	18430	18430	18430	13
542	20240523	114400	352479400	18430	18430	18430	18430	3
543	20240523	114300	352424110	18440	18430	18440	18430	26
544	20240523	114200	351944700	18430	18410	18430	18410	43
545	20240523	114100	351152950	18420	18410	18420	18410	48
546	20240523	114000	350269230	18410	18420	18420	18410	6
547	20240523	113900	350158750	18410	18410	18410	18410	2
548	20240523	113800	350121930	18420	18400	18420	18400	403
549	20240523	113700	342702700	18400	18400	18400	18400	4
550	20240523	113600	342629100	18400	18400	18400	18400	4
551	20240523	113500	342555500	18400	18390	18400	18390	31
552	20240523	113400	341985110	18400	18400	18400	18400	7
553	20240523	113300	341856310	18390	18390	18390	18390	6
554	20240523	113200	341745970	18390	18400	18400	18390	3
555	20240523	113100	341690780	18400	18400	18400	18400	4
556	20240523	113000	341617180	18400	18390	18400	18390	5
557	20240523	112900	341525190	18420	18420	18420	18420	0
558	20240523	112800	341525190	18420	18400	18420	18400	1013
559	20240523	112700	322885840	18400	18400	18400	18400	7
560	20240523	112600	322757040	18400	18400	18400	18400	5
561	20240523	112500	322665040	18410	18400	18410	18400	597
562	20240523	112400	311677130	18390	18380	18390	18380	10
563	20240523	112300	311493290	18380	18380	18380	18380	4
564	20240523	112200	311419770	18380	18390	18390	18380	5
565	20240523	112100	311327840	18390	18380	18390	18380	6
566	20240523	112000	311217540	18400	18400	18400	18400	24
567	20240523	111900	310775940	18400	18400	18400	18400	7
568	20240523	111800	310647140	18400	18410	18410	18400	48
569	20240523	111700	309763540	18400	18380	18400	18380	18
570	20240523	111600	309432400	18380	18390	18390	18380	5
571	20240523	111500	309340480	18390	18390	18390	18390	6
572	20240523	111400	309230140	18390	18390	18390	18390	6
573	20240523	111300	309119800	18390	18390	18390	18390	4
574	20240523	111200	309046240	18390	18370	18390	18370	12
575	20240523	111100	308825680	18370	18370	18370	18370	4
576	20240523	111000	308752200	18370	18370	18370	18370	3
577	20240523	110900	308697090	18370	18370	18370	18370	4
578	20240523	110800	308623610	18380	18370	18380	18370	5
579	20240523	110700	308531750	18370	18370	18370	18370	5
580	20240523	110600	308439900	18380	18370	18380	18370	8
581	20240523	110500	308292890	18370	18370	18370	18370	6
582	20240523	110400	308182670	18370	18370	18370	18370	6
583	20240523	110300	308072450	18370	18370	18380	18370	5
584	20240523	110200	307980590	18370	18370	18370	18370	5
585	20240523	110100	307888740	18380	18370	18380	18370	4
586	20240523	110000	307815250	18370	18370	18370	18370	6
587	20240523	105900	307705030	18370	18370	18370	18370	13
588	20240523	105800	307466220	18370	18370	18370	18370	20
589	20240523	105700	307098820	18370	18370	18370	18370	510
590	20240523	105600	297730120	18370	18370	18370	18370	8
591	20240523	105500	297583160	18370	18370	18370	18370	5
592	20240523	105400	297491310	18370	18380	18380	18370	8
593	20240523	105300	297344330	18380	18370	18380	18370	6
594	20240523	105200	297234090	18370	18370	18370	18370	11
595	20240523	105100	297032020	18370	18370	18370	18370	11
596	20240523	105000	296829950	18380	18380	18380	18380	9
597	20240523	104900	296664530	18380	18380	18380	18380	1
598	20240523	104800	296646150	18390	18390	18390	18390	10
599	20240523	104700	296462250	18380	18390	18390	18380	206
600	20240523	104600	292675700	18390	18400	18400	18390	87
601	20240523	104500	291075680	18400	18400	18400	18400	20
602	20240523	104400	290707680	18400	18400	18400	18400	1
603	20240523	104300	290689280	18400	18400	18400	18400	10
604	20240523	104200	290505280	18400	18400	18400	18400	10
605	20240523	104100	290321280	18400	18390	18400	18390	22
606	20240523	104000	289916550	18390	18390	18390	18390	38
607	20240523	103900	289217730	18410	18410	18410	18410	0
608	20240523	103800	289217730	18410	18390	18410	18380	107
609	20240523	103700	287249970	18380	18400	18400	18380	442
610	20240523	103600	279119900	18400	18450	18450	18400	511
611	20240523	103500	269705140	18450	18460	18480	18450	781
612	20240523	103400	255287300	18450	18450	18450	18450	7
613	20240523	103300	255158150	18450	18450	18450	18450	10
614	20240523	103200	254973650	18450	18450	18450	18450	16
615	20240523	103100	254678450	18450	18450	18450	18450	410
616	20240523	103000	247113950	18450	18450	18450	18450	1
617	20240523	102900	247095500	18450	18440	18450	18440	13
618	20240523	102800	246855720	18430	18420	18430	18420	150
619	20240523	102700	244091300	18420	18420	18420	18420	275
620	20240523	102600	239025800	18420	18400	18420	18400	42
621	20240523	102500	238252710	18400	18420	18420	18400	714
622	20240523	102400	225105900	18420	18420	18430	18420	10
623	20240523	102300	224921680	18420	18420	18430	18420	119
624	20240523	102200	222728700	18420	18420	18420	18420	101
625	20240523	102100	220868280	18460	18470	18470	18450	112
626	20240523	102000	218800770	18460	18460	18460	18410	122
627	20240523	101900	216554060	18470	18470	18470	18470	0
628	20240523	101800	216554060	18470	18480	18480	18470	23
629	20240523	101700	216129230	18480	18500	18510	18480	170
630	20240523	101600	212983840	18500	18520	18530	18500	111
631	20240523	101500	210928160	18520	18500	18520	18500	116
632	20240523	101400	208779920	18500	18480	18500	18480	73
633	20240523	101300	207429680	18480	18420	18480	18420	592
634	20240523	101200	196519040	18420	18350	18420	18350	1254
635	20240523	101100	173434510	18360	18330	18360	18330	537
636	20240523	101000	163584420	18330	18330	18330	18330	57
637	20240523	100900	162539610	18320	18320	18320	18320	8
638	20240523	100800	162393050	18320	18320	18320	18320	7
639	20240523	100700	162264810	18320	18330	18330	18320	10
640	20240523	100600	162081600	18340	18340	18340	18340	1
641	20240523	100500	162063260	18330	18320	18330	18320	10
642	20240523	100400	161880050	18300	18300	18300	18300	1
643	20240523	100300	161861750	18330	18330	18330	18330	200
644	20240523	100200	158195750	18330	18320	18330	18320	74
645	20240523	100100	156839970	18330	18330	18330	18330	413
646	20240523	100000	149269680	18330	18330	18360	18330	30
647	20240523	095900	148719120	18360	18360	18360	18360	12
648	20240523	095800	148498800	18360	18320	18360	18320	21
649	20240523	095700	148113510	18320	18340	18340	18310	679
650	20240523	095600	135678520	18340	18350	18360	18340	55
651	20240523	095500	134669620	18350	18350	18350	18350	106
652	20240523	095400	132724520	18350	18340	18350	18340	13
653	20240523	095300	132486080	18340	18330	18340	18310	70
654	20240523	095200	131203820	18330	18330	18330	18330	92
655	20240523	095100	129517460	18330	18330	18330	18330	2
656	20240523	095000	129480800	18320	18320	18320	18320	86
657	20240523	094900	127905280	18310	18310	18310	18310	57
658	20240523	094800	126861610	18310	18310	18310	18310	7
659	20240523	094700	126733440	18310	18310	18310	18310	55
660	20240523	094600	125726390	18320	18320	18320	18320	15
661	20240523	094500	125451590	18320	18320	18320	18320	53
662	20240523	094400	124480630	18320	18320	18320	18320	20
663	20240523	094300	124114230	18330	18340	18350	18320	66
664	20240523	094200	122904460	18340	18330	18340	18330	75
665	20240523	094100	121529440	18310	18300	18310	18300	342
666	20240523	094000	115270800	18300	18280	18300	18280	70
667	20240523	093900	113990120	18270	18270	18270	18270	69
668	20240523	093800	112729490	18280	18280	18280	18280	33
669	20240523	093700	112126250	18270	18270	18270	18270	49
670	20240523	093600	111231020	18250	18260	18260	18250	383
671	20240523	093500	104241030	18260	18260	18260	18260	93
672	20240523	093400	102542850	18250	18250	18250	18250	0
673	20240523	093300	102542850	18250	18290	18290	18250	110
674	20240523	093200	100533900	18290	18290	18290	18290	62
675	20240523	093100	99399920	18290	18290	18290	18290	0
676	20240523	093000	99399920	18290	18300	18300	18290	2
677	20240523	092900	99363330	18290	18310	18310	18250	67
678	20240523	092800	98139840	18310	18250	18310	18250	38
679	20240523	092700	97444250	18310	18240	18310	18230	149
680	20240523	092600	94717640	18300	18150	18300	18150	551
681	20240523	092500	84671200	18190	18190	18190	18190	145
682	20240523	092400	82033650	18130	18130	18130	18130	0
683	20240523	092300	82033650	18130	18130	18130	18130	100
684	20240523	092200	80220650	18130	18130	18130	18130	100
685	20240523	092100	78407650	18130	18130	18130	18130	69
686	20240523	092000	77156680	18040	18080	18080	18040	416
687	20240523	091900	69642360	18070	18080	18080	18070	262
688	20240523	091800	64907010	18080	18130	18130	18080	107
689	20240523	091700	62967550	18130	18100	18150	18100	102
690	20240523	091600	61120370	18100	18100	18100	18060	1050
691	20240523	091500	42117370	18100	18110	18110	18060	147
692	20240523	091400	39459920	18060	18120	18120	18060	376
693	20240523	091300	32657720	18220	18150	18220	18120	185
694	20240523	091200	29303570	18150	18150	18150	18150	40
695	20240523	091100	28577570	18150	18190	18240	18150	716
696	20240523	091000	15575740	18200	18270	18270	18200	151
697	20240523	090900	12820820	18280	18310	18310	18280	127
698	20240523	090800	10495570	18310	18310	18310	18310	7
699	20240523	090700	10367400	18300	18300	18300	18300	0
700	20240523	090600	10367400	18300	18300	18300	18300	0
701	20240523	090500	10367400	18300	18430	18430	18300	30
702	20240523	090400	9817750	18300	18200	18300	18200	215
703	20240523	090300	5903250	18200	18200	18200	18200	0
704	20240523	090200	5903250	18200	18200	18200	18200	5
705	20240523	090100	5812250	18200	18200	18200	18200	5
706	20240523	090000	5721250	18200	18150	18200	18150	315