KissMeData/002320/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	183600	427579270	19830	19830	19830	19830	433
3	20240522	183500	427579270	19830	19830	19830	19830	0
4	20240522	183400	427579270	19830	19830	19830	19830	0
5	20240522	183300	427579270	19830	19830	19830	19830	0
6	20240522	183200	427579270	19830	19830	19830	19830	0
7	20240522	183100	427579270	19830	19830	19830	19830	0
8	20240522	183000	427579270	19830	19830	19830	19830	0
9	20240522	182900	427579270	19830	19830	19830	19830	0
10	20240522	182800	427579270	19830	19830	19830	19830	0
11	20240522	182700	427579270	19830	19830	19830	19830	0
12	20240522	182600	427579270	19830	19830	19830	19830	0
13	20240522	182500	427579270	19830	19830	19830	19830	0
14	20240522	182400	427579270	19830	19830	19830	19830	0
15	20240522	182300	427579270	19830	19830	19830	19830	0
16	20240522	182200	427579270	19830	19830	19830	19830	0
17	20240522	182100	427579270	19830	19830	19830	19830	0
18	20240522	182000	427579270	19830	19830	19830	19830	0
19	20240522	181900	427579270	19830	19830	19830	19830	0
20	20240522	181800	427579270	19830	19830	19830	19830	0
21	20240522	181700	427579270	19830	19830	19830	19830	0
22	20240522	181600	427579270	19830	19830	19830	19830	0
23	20240522	181500	427579270	19830	19830	19830	19830	0
24	20240522	181400	427579270	19830	19830	19830	19830	0
25	20240522	181300	427579270	19830	19830	19830	19830	0
26	20240522	181200	427579270	19830	19830	19830	19830	0
27	20240522	181100	427579270	19830	19830	19830	19830	0
28	20240522	181000	427579270	19830	19830	19830	19830	0
29	20240522	180900	427579270	19830	19830	19830	19830	0
30	20240522	180800	427579270	19830	19830	19830	19830	0
31	20240522	180700	427579270	19830	19830	19830	19830	0
32	20240522	180600	427579270	19830	19830	19830	19830	433
33	20240522	180500	427579270	19830	19830	19830	19830	0
34	20240522	180400	427579270	19830	19830	19830	19830	0
35	20240522	180300	427579270	19830	19830	19830	19830	0
36	20240522	180200	427579270	19830	19830	19830	19830	0
37	20240522	180100	427579270	19830	19830	19830	19830	0
38	20240522	180000	427579270	19830	19830	19830	19830	0
39	20240522	175900	427579270	19830	19830	19830	19830	0
40	20240522	175800	427579270	19830	19830	19830	19830	0
41	20240522	175700	427579270	19830	19830	19830	19830	0
42	20240522	175600	427579270	19830	19830	19830	19830	0
43	20240522	175500	427579270	19830	19830	19830	19830	0
44	20240522	175400	427579270	19830	19830	19830	19830	0
45	20240522	175300	427579270	19830	19830	19830	19830	0
46	20240522	175200	427579270	19830	19830	19830	19830	0
47	20240522	175100	427579270	19830	19830	19830	19830	0
48	20240522	175000	427579270	19830	19830	19830	19830	0
49	20240522	174900	427579270	19830	19830	19830	19830	0
50	20240522	174800	427579270	19830	19830	19830	19830	0
51	20240522	174700	427579270	19830	19830	19830	19830	0
52	20240522	174600	427579270	19830	19830	19830	19830	0
53	20240522	174500	427579270	19830	19830	19830	19830	0
54	20240522	174400	427579270	19830	19830	19830	19830	0
55	20240522	174300	427579270	19830	19830	19830	19830	0
56	20240522	174200	427579270	19830	19830	19830	19830	0
57	20240522	174100	427579270	19830	19830	19830	19830	0
58	20240522	174000	427579270	19830	19830	19830	19830	0
59	20240522	173900	427579270	19830	19830	19830	19830	0
60	20240522	173800	427579270	19830	19830	19830	19830	0
61	20240522	173700	427579270	19830	19830	19830	19830	0
62	20240522	173600	427579270	19830	19830	19830	19830	433
63	20240522	173500	427579270	19830	19830	19830	19830	0
64	20240522	173400	427579270	19830	19830	19830	19830	0
65	20240522	173300	427579270	19830	19830	19830	19830	0
66	20240522	173200	427579270	19830	19830	19830	19830	0
67	20240522	173100	427579270	19830	19830	19830	19830	0
68	20240522	173000	427579270	19830	19830	19830	19830	0
69	20240522	172900	427579270	19830	19830	19830	19830	0
70	20240522	172800	427579270	19830	19830	19830	19830	0
71	20240522	172700	427579270	19830	19830	19830	19830	0
72	20240522	172600	427579270	19830	19830	19830	19830	0
73	20240522	172500	427579270	19830	19830	19830	19830	0
74	20240522	172400	427579270	19830	19830	19830	19830	0
75	20240522	172300	427579270	19830	19830	19830	19830	0
76	20240522	172200	427579270	19830	19830	19830	19830	0
77	20240522	172100	427579270	19830	19830	19830	19830	0
78	20240522	172000	427579270	19830	19830	19830	19830	0
79	20240522	171900	427579270	19830	19830	19830	19830	0
80	20240522	171800	427579270	19830	19830	19830	19830	0
81	20240522	171700	427579270	19830	19830	19830	19830	0
82	20240522	171600	427579270	19830	19830	19830	19830	0
83	20240522	171500	427579270	19830	19830	19830	19830	0
84	20240522	171400	427579270	19830	19830	19830	19830	0
85	20240522	171300	427579270	19830	19830	19830	19830	0
86	20240522	171200	427579270	19830	19830	19830	19830	0
87	20240522	171100	427579270	19830	19830	19830	19830	0
88	20240522	171000	427579270	19830	19830	19830	19830	0
89	20240522	170900	427579270	19830	19830	19830	19830	0
90	20240522	170800	427579270	19830	19830	19830	19830	0
91	20240522	170700	427579270	19830	19830	19830	19830	0
92	20240522	170600	427579270	19830	19830	19830	19830	433
93	20240522	170500	427579270	19830	19830	19830	19830	0
94	20240522	170400	427579270	19830	19830	19830	19830	0
95	20240522	170300	427579270	19830	19830	19830	19830	0
96	20240522	170200	427579270	19830	19830	19830	19830	0
97	20240522	170100	427579270	19830	19830	19830	19830	0
98	20240522	170000	427579270	19830	19830	19830	19830	0
99	20240522	165900	427579270	19830	19830	19830	19830	0
100	20240522	165800	427579270	19830	19830	19830	19830	0
101	20240522	165700	427579270	19830	19830	19830	19830	0
102	20240522	165600	427579270	19830	19830	19830	19830	0
103	20240522	165500	427579270	19830	19830	19830	19830	0
104	20240522	165400	427579270	19830	19830	19830	19830	0
105	20240522	165300	427579270	19830	19830	19830	19830	0
106	20240522	165200	427579270	19830	19830	19830	19830	0
107	20240522	165100	427579270	19830	19830	19830	19830	0
108	20240522	165000	427579270	19830	19830	19830	19830	0
109	20240522	164900	427579270	19830	19830	19830	19830	0
110	20240522	164800	427579270	19830	19830	19830	19830	0
111	20240522	164700	427579270	19830	19830	19830	19830	0
112	20240522	164600	427579270	19830	19830	19830	19830	0
113	20240522	164500	427579270	19830	19830	19830	19830	0
114	20240522	164400	427579270	19830	19830	19830	19830	0
115	20240522	164300	427579270	19830	19830	19830	19830	0
116	20240522	164200	427579270	19830	19830	19830	19830	0
117	20240522	164100	427579270	19830	19830	19830	19830	0
118	20240522	164000	427579270	19830	19830	19830	19830	0
119	20240522	163900	427579270	19830	19830	19830	19830	0
120	20240522	163800	427579270	19830	19830	19830	19830	0
121	20240522	163700	427579270	19830	19830	19830	19830	0
122	20240522	163600	427579270	19830	19830	19830	19830	433
123	20240522	163500	427579270	19830	19830	19830	19830	0
124	20240522	163400	427579270	19830	19830	19830	19830	0
125	20240522	163300	427579270	19830	19830	19830	19830	0
126	20240522	163200	427579270	19830	19830	19830	19830	0
127	20240522	163100	427579270	19830	19830	19830	19830	0
128	20240522	163000	427579270	19830	19830	19830	19830	0
129	20240522	162900	427579270	19830	19830	19830	19830	0
130	20240522	162800	427579270	19830	19830	19830	19830	0
131	20240522	162700	427579270	19830	19830	19830	19830	0
132	20240522	162600	427579270	19830	19830	19830	19830	0
133	20240522	162500	427579270	19830	19830	19830	19830	0
134	20240522	162400	427579270	19830	19830	19830	19830	0
135	20240522	162300	427579270	19830	19830	19830	19830	0
136	20240522	162200	427579270	19830	19830	19830	19830	0
137	20240522	162100	427579270	19830	19830	19830	19830	0
138	20240522	162000	427579270	19830	19830	19830	19830	0
139	20240522	161900	427579270	19830	19830	19830	19830	0
140	20240522	161800	427579270	19830	19830	19830	19830	0
141	20240522	161700	427579270	19830	19830	19830	19830	0
142	20240522	161600	427579270	19830	19830	19830	19830	0
143	20240522	161500	427579270	19830	19830	19830	19830	0
144	20240522	161400	427579270	19830	19830	19830	19830	0
145	20240522	161300	427579270	19830	19830	19830	19830	0
146	20240522	161200	427579270	19830	19830	19830	19830	0
147	20240522	161100	427579270	19830	19830	19830	19830	0
148	20240522	161000	427579270	19830	19830	19830	19830	0
149	20240522	160900	427579270	19830	19830	19830	19830	0
150	20240522	160800	427579270	19830	19830	19830	19830	0
151	20240522	160700	427579270	19830	19830	19830	19830	0
152	20240522	160600	427579270	19830	19830	19830	19830	433
153	20240522	160500	427579270	19830	19830	19830	19830	0
154	20240522	160400	427579270	19830	19830	19830	19830	0
155	20240522	160300	427579270	19830	19830	19830	19830	0
156	20240522	160200	427579270	19830	19830	19830	19830	0
157	20240522	160100	427579270	19830	19830	19830	19830	0
158	20240522	160000	427579270	19830	19830	19830	19830	0
159	20240522	155900	427579270	19830	19830	19830	19830	0
160	20240522	155800	427579270	19830	19830	19830	19830	0
161	20240522	155700	427579270	19830	19830	19830	19830	0
162	20240522	155600	427579270	19830	19830	19830	19830	0
163	20240522	155500	427579270	19830	19830	19830	19830	0
164	20240522	155400	427579270	19830	19830	19830	19830	0
165	20240522	155300	427579270	19830	19830	19830	19830	0
166	20240522	155200	427579270	19830	19830	19830	19830	0
167	20240522	155100	427579270	19830	19830	19830	19830	0
168	20240522	155000	427579270	19830	19830	19830	19830	0
169	20240522	154900	427579270	19830	19830	19830	19830	0
170	20240522	154800	427579270	19830	19830	19830	19830	0
171	20240522	154700	427579270	19830	19830	19830	19830	0
172	20240522	154600	427579270	19830	19830	19830	19830	0
173	20240522	154500	427579270	19830	19830	19830	19830	0
174	20240522	154400	427579270	19830	19830	19830	19830	0
175	20240522	154300	427579270	19830	19830	19830	19830	0
176	20240522	154200	427579270	19830	19830	19830	19830	0
177	20240522	154100	427579270	19830	19830	19830	19830	0
178	20240522	154000	427579270	19830	19830	19830	19830	0
179	20240522	153900	427579270	19830	19830	19830	19830	0
180	20240522	153800	427579270	19830	19830	19830	19830	0
181	20240522	153700	427579270	19830	19830	19830	19830	0
182	20240522	153600	427579270	19830	19830	19830	19830	433
183	20240522	153500	427579270	19830	19830	19830	19830	0
184	20240522	153400	427579270	19830	19830	19830	19830	0
185	20240522	153300	427579270	19830	19830	19830	19830	0
186	20240522	153200	427579270	19830	19830	19830	19830	0
187	20240522	153100	427579270	19830	19830	19830	19830	0
188	20240522	153000	427579270	19830	19830	19830	19830	433
189	20240522	152900	418992880	19810	19810	19810	19810	0
190	20240522	152800	418992880	19810	19810	19810	19810	0
191	20240522	152700	418992880	19810	19810	19810	19810	0
192	20240522	152600	418992880	19810	19810	19810	19810	0
193	20240522	152500	418992880	19810	19810	19810	19810	0
194	20240522	152400	418992880	19810	19810	19810	19810	0
195	20240522	152300	418992880	19810	19810	19810	19810	0
196	20240522	152200	418992880	19810	19810	19810	19810	0
197	20240522	152100	418992880	19810	19810	19810	19810	0
198	20240522	152000	418992880	19810	19810	19810	19810	0
199	20240522	151900	418992880	19810	19820	19820	19810	82
200	20240522	151800	417368340	19820	19810	19820	19810	47
201	20240522	151700	416437240	19810	19810	19810	19810	89
202	20240522	151600	414674150	19810	19810	19810	19810	68
203	20240522	151500	413327070	19810	19810	19810	19810	2
204	20240522	151400	413287450	19810	19810	19810	19810	0
205	20240522	151300	413287450	19810	19810	19810	19810	0
206	20240522	151200	413287450	19810	19820	19820	19810	60
207	20240522	151100	412098840	19810	19810	19810	19810	0
208	20240522	151000	412098840	19810	19810	19840	19810	34
209	20240522	150900	411425060	19840	19840	19840	19840	5
210	20240522	150800	411325860	19840	19810	19840	19810	105
211	20240522	150700	409242810	19810	19810	19820	19810	114
212	20240522	150600	406984250	19810	19810	19810	19810	28
213	20240522	150500	406429570	19810	19820	19820	19810	15
214	20240522	150400	406132410	19820	19820	19820	19820	174
215	20240522	150300	402683730	19820	19820	19820	19820	13
216	20240522	150200	402426070	19820	19820	19820	19820	0
217	20240522	150100	402426070	19820	19820	19820	19820	35
218	20240522	150000	401732370	19820	19820	19820	19820	0
219	20240522	145900	401732370	19820	19820	19820	19820	1
220	20240522	145800	401712550	19830	19830	19830	19830	73
221	20240522	145700	400264960	19830	19820	19830	19820	32
222	20240522	145600	399630450	19820	19830	19830	19820	15
223	20240522	145500	399333130	19830	19840	19840	19830	2
224	20240522	145400	399293460	19830	19830	19830	19820	222
225	20240522	145300	394891440	19830	19830	19830	19830	65
226	20240522	145200	393602490	19830	19830	19830	19830	1
227	20240522	145100	393582660	19830	19830	19830	19830	15
228	20240522	145000	393285210	19840	19840	19840	19840	99
229	20240522	144900	391321050	19840	19840	19840	19830	38
230	20240522	144800	390567480	19840	19840	19840	19840	1
231	20240522	144700	390547640	19830	19830	19830	19830	0
232	20240522	144600	390547640	19830	19850	19850	19830	1316
233	20240522	144500	364437380	19860	19860	19860	19860	60
234	20240522	144400	363245780	19860	19860	19860	19860	1
235	20240522	144300	363225920	19860	19860	19860	19860	1
236	20240522	144200	363206060	19870	19870	19870	19870	1
237	20240522	144100	363186190	19860	19850	19860	19850	129
238	20240522	144000	360624260	19860	19860	19860	19860	11
239	20240522	143900	360405800	19870	19870	19870	19870	17
240	20240522	143800	360068010	19880	19880	19880	19880	0
241	20240522	143700	360068010	19880	19880	19880	19880	0
242	20240522	143600	360068010	19880	19880	19880	19880	0
243	20240522	143500	360068010	19880	19880	19880	19880	0
244	20240522	143400	360068010	19880	19880	19880	19880	0
245	20240522	143300	360068010	19880	19880	19880	19880	0
246	20240522	143200	360068010	19880	19870	19880	19870	216
247	20240522	143100	355774790	19860	19860	19860	19860	5
248	20240522	143000	355675490	19850	19850	19860	19850	230
249	20240522	142900	351108690	19850	19850	19850	19850	35
250	20240522	142800	350413940	19850	19870	19870	19850	336
251	20240522	142700	343741280	19870	19870	19870	19870	5
252	20240522	142600	343641930	19870	19870	19870	19870	0
253	20240522	142500	343641930	19870	19870	19870	19870	8
254	20240522	142400	343482970	19870	19870	19870	19870	0
255	20240522	142300	343482970	19870	19870	19870	19870	0
256	20240522	142200	343482970	19870	19870	19870	19870	0
257	20240522	142100	343482970	19870	19870	19870	19870	0
258	20240522	142000	343482970	19870	19870	19870	19870	0
259	20240522	141900	343482970	19870	19870	19870	19870	0
260	20240522	141800	343482970	19870	19870	19870	19870	137
261	20240522	141700	340760780	19870	19870	19870	19870	0
262	20240522	141600	340760780	19870	19870	19870	19870	0
263	20240522	141500	340760780	19870	19870	19870	19870	0
264	20240522	141400	340760780	19870	19870	19870	19870	0
265	20240522	141300	340760780	19870	19870	19870	19870	1
266	20240522	141200	340740910	19870	19870	19870	19870	0
267	20240522	141100	340740910	19870	19870	19870	19870	0
268	20240522	141000	340740910	19870	19870	19870	19870	0
269	20240522	140900	340740910	19870	19870	19870	19870	0
270	20240522	140800	340740910	19870	19880	19880	19870	240
271	20240522	140700	335971700	19880	19880	19880	19880	0
272	20240522	140600	335971700	19880	19880	19880	19880	21
273	20240522	140500	335554220	19890	19890	19890	19890	0
274	20240522	140400	335554220	19890	19890	19890	19890	0
275	20240522	140300	335554220	19890	19890	19890	19890	0
276	20240522	140200	335554220	19890	19890	19890	19890	1
277	20240522	140100	335534330	19890	19890	19890	19890	1
278	20240522	140000	335514440	19880	19880	19880	19880	24
279	20240522	135900	335037320	19880	19880	19880	19880	55
280	20240522	135800	333943920	19880	19880	19880	19880	0
281	20240522	135700	333943920	19880	19880	19880	19880	5
282	20240522	135600	333844520	19890	19890	19890	19890	0
283	20240522	135500	333844520	19890	19890	19890	19890	0
284	20240522	135400	333844520	19890	19900	19900	19890	156
285	20240522	135300	330741670	19890	19890	19890	19890	15
286	20240522	135200	330443320	19890	19890	19890	19890	297
287	20240522	135100	324535990	19890	19890	19890	19890	126
288	20240522	135000	322029850	19900	19900	19900	19900	0
289	20240522	134900	322029850	19900	19900	19900	19900	0
290	20240522	134800	322029850	19900	19900	19900	19900	0
291	20240522	134700	322029850	19900	19900	19900	19900	0
292	20240522	134600	322029850	19900	19900	19900	19900	5
293	20240522	134500	321930350	19890	19890	19890	19890	0
294	20240522	134400	321930350	19890	19890	19890	19890	0
295	20240522	134300	321930350	19890	19890	19890	19890	125
296	20240522	134200	319444100	19890	19890	19890	19890	3
297	20240522	134100	319384430	19900	19900	19900	19900	628
298	20240522	134000	306887230	19910	19910	19910	19910	0
299	20240522	133900	306887230	19910	19910	19910	19910	248
300	20240522	133800	301949550	19920	19920	19920	19920	21
301	20240522	133700	301531230	19930	19930	19930	19930	10
302	20240522	133600	301331930	19930	19930	19930	19930	0
303	20240522	133500	301331930	19930	19930	19930	19930	50
304	20240522	133400	300335430	19930	19930	19930	19930	51
305	20240522	133300	299319000	19920	19920	19920	19920	0
306	20240522	133200	299319000	19920	19920	19920	19920	0
307	20240522	133100	299319000	19920	19920	19920	19920	0
308	20240522	133000	299319000	19920	19920	19920	19920	64
309	20240522	132900	298044120	19930	19930	19930	19930	0
310	20240522	132800	298044120	19930	19920	19930	19920	2
311	20240522	132700	298004270	19930	19930	19930	19930	5
312	20240522	132600	297904620	19930	19940	19940	19930	62
313	20240522	132500	296668910	19940	19940	19940	19940	2
314	20240522	132400	296629030	19930	19930	19930	19930	0
315	20240522	132300	296629030	19930	19930	19930	19930	0
316	20240522	132200	296629030	19930	19930	19930	19930	0
317	20240522	132100	296629030	19930	19930	19930	19930	0
318	20240522	132000	296629030	19930	19930	19930	19930	60
319	20240522	131900	295433230	19920	19920	19920	19920	1
320	20240522	131800	295413310	19940	19940	19940	19940	0
321	20240522	131700	295413310	19940	19940	19940	19940	75
322	20240522	131600	293917810	19940	19940	19940	19940	0
323	20240522	131500	293917810	19940	19940	19940	19940	1
324	20240522	131400	293897870	19940	19940	19940	19940	0
325	20240522	131300	293897870	19940	19940	19940	19940	0
326	20240522	131200	293897870	19940	19940	19940	19940	0
327	20240522	131100	293897870	19940	19940	19940	19940	0
328	20240522	131000	293897870	19940	19940	19940	19940	2
329	20240522	130900	293857990	19940	19940	19940	19940	0
330	20240522	130800	293857990	19940	19920	19940	19920	2
331	20240522	130700	293818130	19940	19940	19940	19940	0
332	20240522	130600	293818130	19940	19940	19940	19940	25
333	20240522	130500	293319630	19940	19940	19940	19940	1
334	20240522	130400	293299690	19920	19920	19920	19920	0
335	20240522	130300	293299690	19920	19920	19920	19920	61
336	20240522	130200	292084570	19920	19920	19920	19920	23
337	20240522	130100	291626410	19920	19920	19920	19920	0
338	20240522	130000	291626410	19920	19920	19920	19920	1
339	20240522	125900	291606490	19920	19920	19920	19920	0
340	20240522	125800	291606490	19920	19920	19920	19920	0
341	20240522	125700	291606490	19920	19920	19920	19920	3
342	20240522	125600	291546730	19910	19910	19910	19910	55
343	20240522	125500	290451680	19910	19910	19910	19910	0
344	20240522	125400	290451680	19910	19910	19910	19910	0
345	20240522	125300	290451680	19910	19910	19910	19910	5
346	20240522	125200	290352130	19900	19900	19900	19900	0
347	20240522	125100	290352130	19900	19900	19900	19900	0
348	20240522	125000	290352130	19900	19900	19900	19900	0
349	20240522	124900	290352130	19900	19900	19900	19900	0
350	20240522	124800	290352130	19900	19900	19900	19900	0
351	20240522	124700	290352130	19900	19900	19900	19900	100
352	20240522	124600	288362130	19890	19890	19890	19890	0
353	20240522	124500	288362130	19890	19890	19890	19890	0
354	20240522	124400	288362130	19890	19890	19890	19890	0
355	20240522	124300	288362130	19890	19890	19890	19890	0
356	20240522	124200	288362130	19890	19890	19890	19890	5
357	20240522	124100	288262680	19900	19900	19900	19900	0
358	20240522	124000	288262680	19900	19900	19900	19900	0
359	20240522	123900	288262680	19900	19900	19900	19900	10
360	20240522	123800	288063680	19880	19880	19880	19880	1
361	20240522	123700	288043800	19890	19890	19890	19890	34
362	20240522	123600	287367540	19890	19890	19890	19890	0
363	20240522	123500	287367540	19890	19890	19890	19890	1
364	20240522	123400	287347650	19890	19890	19890	19890	69
365	20240522	123300	285975240	19890	19890	19890	19890	0
366	20240522	123200	285975240	19890	19890	19890	19890	2
367	20240522	123100	285935460	19890	19890	19890	19890	0
368	20240522	123000	285935460	19890	19890	19890	19890	0
369	20240522	122900	285935460	19890	19890	19890	19890	0
370	20240522	122800	285935460	19890	19890	19890	19890	50
371	20240522	122700	284940960	19890	19890	19890	19890	0
372	20240522	122600	284940960	19890	19890	19890	19890	1
373	20240522	122500	284921070	19900	19900	19900	19900	36
374	20240522	122400	284204670	19900	19900	19900	19900	0
375	20240522	122300	284204670	19900	19900	19900	19900	0
376	20240522	122200	284204670	19900	19900	19900	19900	0
377	20240522	122100	284204670	19900	19900	19900	19900	0
378	20240522	122000	284204670	19900	19900	19900	19900	152
379	20240522	121900	281179870	19900	19900	19900	19900	0
380	20240522	121800	281179870	19900	19900	19900	19900	0
381	20240522	121700	281179870	19900	19900	19900	19900	30
382	20240522	121600	280582870	19900	19900	19900	19900	0
383	20240522	121500	280582870	19900	19900	19900	19900	0
384	20240522	121400	280582870	19900	19900	19900	19900	0
385	20240522	121300	280582870	19900	19900	19900	19900	0
386	20240522	121200	280582870	19900	19900	19900	19900	1
387	20240522	121100	280562970	19900	19900	19900	19900	0
388	20240522	121000	280562970	19900	19900	19900	19900	0
389	20240522	120900	280562970	19900	19900	19900	19900	0
390	20240522	120800	280562970	19900	19900	19900	19900	0
391	20240522	120700	280562970	19900	19900	19900	19900	0
392	20240522	120600	280562970	19900	19900	19900	19900	0
393	20240522	120500	280562970	19900	19900	19900	19900	1
394	20240522	120400	280543070	19880	19880	19880	19880	0
395	20240522	120300	280543070	19880	19880	19880	19880	0
396	20240522	120200	280543070	19880	19880	19880	19880	0
397	20240522	120100	280543070	19880	19890	19890	19880	100
398	20240522	120000	278555050	19900	19900	19900	19900	0
399	20240522	115900	278555050	19900	19900	19900	19900	5
400	20240522	115800	278455550	19900	19900	19900	19900	5
401	20240522	115700	278356050	19880	19880	19880	19880	0
402	20240522	115600	278356050	19880	19880	19880	19880	0
403	20240522	115500	278356050	19880	19880	19880	19880	1
404	20240522	115400	278336170	19880	19880	19880	19880	0
405	20240522	115300	278336170	19880	19880	19880	19880	0
406	20240522	115200	278336170	19880	19880	19880	19880	500
407	20240522	115100	268396170	19890	19890	19890	19890	1
408	20240522	115000	268376280	19900	19900	19900	19900	1
409	20240522	114900	268356380	19900	19900	19900	19900	0
410	20240522	114800	268356380	19900	19900	19900	19900	200
411	20240522	114700	264376380	19900	19900	19900	19900	0
412	20240522	114600	264376380	19900	19900	19900	19900	312
413	20240522	114500	258167580	19890	19890	19890	19890	0
414	20240522	114400	258167580	19890	19890	19890	19890	1
415	20240522	114300	258147690	19880	19880	19880	19880	0
416	20240522	114200	258147690	19880	19880	19880	19880	0
417	20240522	114100	258147690	19880	19880	19880	19880	0
418	20240522	114000	258147690	19880	19880	19880	19880	0
419	20240522	113900	258147690	19880	19880	19880	19880	45
420	20240522	113800	257253090	19880	19880	19880	19880	2
421	20240522	113700	257213330	19880	19880	19880	19880	0
422	20240522	113600	257213330	19880	19880	19880	19880	0
423	20240522	113500	257213330	19880	19880	19880	19880	0
424	20240522	113400	257213330	19880	19880	19880	19880	0
425	20240522	113300	257213330	19880	19890	19890	19880	132
426	20240522	113200	254588170	19880	19880	19880	19880	100
427	20240522	113100	252600170	19880	19880	19880	19880	10
428	20240522	113000	252401370	19880	19880	19880	19880	0
429	20240522	112900	252401370	19880	19880	19880	19880	0
430	20240522	112800	252401370	19880	19880	19880	19880	0
431	20240522	112700	252401370	19880	19880	19880	19880	0
432	20240522	112600	252401370	19880	19880	19880	19880	0
433	20240522	112500	252401370	19880	19880	19880	19880	1
434	20240522	112400	252381490	19860	19860	19860	19860	0
435	20240522	112300	252381490	19860	19860	19860	19860	0
436	20240522	112200	252381490	19860	19860	19860	19860	0
437	20240522	112100	252381490	19860	19860	19860	19860	0
438	20240522	112000	252381490	19860	19860	19860	19860	0
439	20240522	111900	252381490	19860	19860	19860	19860	0
440	20240522	111800	252381490	19860	19860	19860	19860	1
441	20240522	111700	252361630	19880	19880	19880	19880	46
442	20240522	111600	251447150	19870	19870	19870	19870	6
443	20240522	111500	251327930	19870	19870	19870	19870	0
444	20240522	111400	251327930	19870	19870	19870	19870	11
445	20240522	111300	251109360	19870	19870	19870	19870	0
446	20240522	111200	251109360	19870	19870	19870	19870	0
447	20240522	111100	251109360	19870	19870	19870	19870	0
448	20240522	111000	251109360	19870	19890	19890	19870	24
449	20240522	110900	250632040	19900	19900	19900	19900	0
450	20240522	110800	250632040	19900	19900	19900	19900	0
451	20240522	110700	250632040	19900	19900	19900	19900	1
452	20240522	110600	250612140	19900	19900	19900	19900	4
453	20240522	110500	250532540	19900	19900	19900	19900	3
454	20240522	110400	250472840	19900	19900	19900	19900	202
455	20240522	110300	246453040	19900	19900	19900	19900	0
456	20240522	110200	246453040	19900	19900	19900	19900	0
457	20240522	110100	246453040	19900	19920	19920	19900	23
458	20240522	110000	245995280	19900	19900	19900	19900	0
459	20240522	105900	245995280	19900	19900	19900	19900	0
460	20240522	105800	245995280	19900	19900	19900	19900	0
461	20240522	105700	245995280	19900	19900	19900	19900	0
462	20240522	105600	245995280	19900	19900	19900	19900	0
463	20240522	105500	245995280	19900	19860	19900	19860	688
464	20240522	105400	232304600	19880	19880	19880	19880	50
465	20240522	105300	231310600	19860	19860	19860	19860	0
466	20240522	105200	231310600	19860	19860	19860	19860	0
467	20240522	105100	231310600	19860	19860	19860	19860	0
468	20240522	105000	231310600	19860	19860	19860	19860	12
469	20240522	104900	231072280	19900	19900	19900	19900	0
470	20240522	104800	231072280	19900	19880	19900	19880	934
471	20240522	104700	212491000	19880	19880	19880	19880	0
472	20240522	104600	212491000	19880	19880	19880	19880	0
473	20240522	104500	212491000	19880	19880	19880	19880	0
474	20240522	104400	212491000	19880	19880	19880	19880	0
475	20240522	104300	212491000	19880	19880	19880	19880	0
476	20240522	104200	212491000	19880	19880	19880	19880	0
477	20240522	104100	212491000	19880	19880	19880	19880	0
478	20240522	104000	212491000	19880	19880	19880	19880	32
479	20240522	103900	211854840	19890	19890	19890	19890	10
480	20240522	103800	211655940	19880	19890	19890	19880	2
481	20240522	103700	211616170	19890	19890	19890	19890	0
482	20240522	103600	211616170	19890	19890	19890	19890	0
483	20240522	103500	211616170	19890	19890	19890	19890	20
484	20240522	103400	211218370	19890	19890	19890	19890	10
485	20240522	103300	211019470	19890	19890	19890	19890	100
486	20240522	103200	209030470	19890	19890	19890	19890	0
487	20240522	103100	209030470	19890	19890	19890	19890	0
488	20240522	103000	209030470	19890	19890	19890	19890	10
489	20240522	102900	208831570	19880	19880	19880	19880	0
490	20240522	102800	208831570	19880	19880	19880	19870	574
491	20240522	102700	197421410	19880	19880	19880	19880	70
492	20240522	102600	196029810	19870	19880	19880	19870	220
493	20240522	102500	191658360	19890	19890	19890	19890	1
494	20240522	102400	191638470	19880	19880	19880	19880	0
495	20240522	102300	191638470	19880	19880	19880	19880	0
496	20240522	102200	191638470	19880	19880	19880	19880	0
497	20240522	102100	191638470	19880	19880	19880	19880	7
498	20240522	102000	191499310	19870	19870	19870	19870	50
499	20240522	101900	190505810	19870	19870	19870	19870	0
500	20240522	101800	190505810	19870	19870	19870	19870	40
501	20240522	101700	189711010	19870	19870	19870	19870	1
502	20240522	101600	189691140	19870	19870	19870	19870	0
503	20240522	101500	189691140	19870	19870	19870	19870	0
504	20240522	101400	189691140	19870	19870	19870	19870	10
505	20240522	101300	189492440	19870	19870	19870	19870	1
506	20240522	101200	189472570	19870	19870	19870	19870	30
507	20240522	101100	188876470	19870	19870	19870	19870	54
508	20240522	101000	187803490	19890	19890	19890	19890	1
509	20240522	100900	187783600	19870	19870	19870	19870	1
510	20240522	100800	187763730	19860	19870	19880	19860	13
511	20240522	100700	187505520	19840	19840	19840	19840	0
512	20240522	100600	187505520	19840	19840	19840	19840	0
513	20240522	100500	187505520	19840	19840	19840	19840	0
514	20240522	100400	187505520	19840	19840	19840	19840	0
515	20240522	100300	187505520	19840	19850	19850	19840	5
516	20240522	100200	187406310	19840	19840	19840	19840	0
517	20240522	100100	187406310	19840	19840	19840	19840	0
518	20240522	100000	187406310	19840	19840	19840	19840	260
519	20240522	095900	182247910	19850	19920	19920	19850	1569
520	20240522	095800	151029180	19930	19930	19930	19930	2
521	20240522	095700	150989320	19920	19920	19920	19920	0
522	20240522	095600	150989320	19920	19920	19920	19920	0
523	20240522	095500	150989320	19920	19920	19920	19920	2
524	20240522	095400	150949480	19940	19950	19950	19930	138
525	20240522	095300	148197390	19950	19950	19950	19950	22
526	20240522	095200	147758490	19950	19950	19950	19950	0
527	20240522	095100	147758490	19950	19950	19950	19950	10
528	20240522	095000	147558990	19950	19950	19950	19950	29
529	20240522	094900	146980440	19940	19930	19940	19930	100
530	20240522	094800	144986940	19940	19940	19940	19940	100
531	20240522	094700	142992940	19920	19920	19920	19920	50
532	20240522	094600	141996940	19910	19910	19910	19910	203
533	20240522	094500	137955210	19920	19920	19920	19920	1
534	20240522	094400	137935290	19900	19910	19980	19900	261
535	20240522	094300	132730790	19910	19910	19910	19910	104
536	20240522	094200	130660150	19910	19910	19910	19910	0
537	20240522	094100	130660150	19910	19910	19910	19910	2
538	20240522	094000	130620330	19890	19900	19900	19890	187
539	20240522	093900	126899340	19900	19900	19900	19900	63
540	20240522	093800	125645640	19900	19890	19900	19890	55
541	20240522	093700	124551680	19890	19890	19890	19870	7
542	20240522	093600	124412550	19890	19890	19890	19890	0
543	20240522	093500	124412550	19890	19890	19890	19890	5
544	20240522	093400	124313100	19870	19870	19870	19870	0
545	20240522	093300	124313100	19870	19870	19870	19870	0
546	20240522	093200	124313100	19870	19910	19910	19870	301
547	20240522	093100	118328770	19980	19890	19980	19890	2
548	20240522	093000	118288900	19890	19890	19890	19890	0
549	20240522	092900	118288900	19890	19890	19890	19890	0
550	20240522	092800	118288900	19890	19890	19890	19890	100
551	20240522	092700	116299900	19870	19870	19880	19870	314
552	20240522	092600	110058720	19880	19880	19880	19880	0
553	20240522	092500	110058720	19880	19850	20000	19850	2504
554	20240522	092400	59990100	19830	19830	19830	19830	0
555	20240522	092300	59990100	19830	19830	19830	19830	0
556	20240522	092200	59990100	19830	19840	19840	19830	320
557	20240522	092100	53644300	19820	19820	19830	19820	487
558	20240522	092000	43990890	19800	19800	19800	19800	0
559	20240522	091900	43990890	19800	19790	19800	19790	3
560	20240522	091800	43931500	19770	19770	19770	19770	0
561	20240522	091700	43931500	19770	19770	19770	19770	18
562	20240522	091600	43575640	19770	19770	19770	19770	56
563	20240522	091500	42468520	19770	19770	19770	19770	42
564	20240522	091400	41638180	19780	19790	19790	19780	25
565	20240522	091300	41143580	19790	19790	19790	19790	1
566	20240522	091200	41123790	19790	19790	19790	19790	25
567	20240522	091100	40629040	19790	19790	19790	19790	51
568	20240522	091000	39619750	19780	19780	19780	19780	0
569	20240522	090900	39619750	19780	19780	19780	19780	0
570	20240522	090800	39619750	19780	19780	19780	19780	0
571	20240522	090700	39619750	19780	19750	19780	19750	12
572	20240522	090600	39382690	19730	19730	19730	19730	0
573	20240522	090500	39382690	19730	19730	19730	19730	45
574	20240522	090400	38494840	19720	19720	19720	19720	0
575	20240522	090300	38494840	19720	19720	19730	19710	387
576	20240522	090200	30865060	19710	19790	19790	19700	1153
577	20240522	090100	8125820	19800	19820	19820	19800	251
578	20240522	090000	3153450	19830	19840	19900	19830	159