KissMeData/069080/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	194400	1242163370	17030	17030	17030	17030	1828
3	20240521	194300	1242163370	17030	17030	17030	17030	0
4	20240521	194200	1242163370	17030	17030	17030	17030	0
5	20240521	194100	1242163370	17030	17030	17030	17030	0
6	20240521	194000	1242163370	17030	17030	17030	17030	0
7	20240521	193900	1242163370	17030	17030	17030	17030	0
8	20240521	193800	1242163370	17030	17030	17030	17030	0
9	20240521	193700	1242163370	17030	17030	17030	17030	0
10	20240521	193600	1242163370	17030	17030	17030	17030	0
11	20240521	193500	1242163370	17030	17030	17030	17030	0
12	20240521	193400	1242163370	17030	17030	17030	17030	0
13	20240521	193300	1242163370	17030	17030	17030	17030	0
14	20240521	193200	1242163370	17030	17030	17030	17030	0
15	20240521	193100	1242163370	17030	17030	17030	17030	0
16	20240521	193000	1242163370	17030	17030	17030	17030	0
17	20240521	192900	1242163370	17030	17030	17030	17030	0
18	20240521	192800	1242163370	17030	17030	17030	17030	0
19	20240521	192700	1242163370	17030	17030	17030	17030	0
20	20240521	192600	1242163370	17030	17030	17030	17030	0
21	20240521	192500	1242163370	17030	17030	17030	17030	0
22	20240521	192400	1242163370	17030	17030	17030	17030	0
23	20240521	192300	1242163370	17030	17030	17030	17030	0
24	20240521	192200	1242163370	17030	17030	17030	17030	0
25	20240521	192100	1242163370	17030	17030	17030	17030	0
26	20240521	192000	1242163370	17030	17030	17030	17030	0
27	20240521	191900	1242163370	17030	17030	17030	17030	0
28	20240521	191800	1242163370	17030	17030	17030	17030	0
29	20240521	191700	1242163370	17030	17030	17030	17030	0
30	20240521	191600	1242163370	17030	17030	17030	17030	0
31	20240521	191500	1242163370	17030	17030	17030	17030	0
32	20240521	191400	1242163370	17030	17030	17030	17030	1828
33	20240521	191300	1242163370	17030	17030	17030	17030	0
34	20240521	191200	1242163370	17030	17030	17030	17030	0
35	20240521	191100	1242163370	17030	17030	17030	17030	0
36	20240521	191000	1242163370	17030	17030	17030	17030	0
37	20240521	190900	1242163370	17030	17030	17030	17030	0
38	20240521	190800	1242163370	17030	17030	17030	17030	0
39	20240521	190700	1242163370	17030	17030	17030	17030	0
40	20240521	190600	1242163370	17030	17030	17030	17030	0
41	20240521	190500	1242163370	17030	17030	17030	17030	0
42	20240521	190400	1242163370	17030	17030	17030	17030	0
43	20240521	190300	1242163370	17030	17030	17030	17030	0
44	20240521	190200	1242163370	17030	17030	17030	17030	0
45	20240521	190100	1242163370	17030	17030	17030	17030	0
46	20240521	190000	1242163370	17030	17030	17030	17030	0
47	20240521	185900	1242163370	17030	17030	17030	17030	0
48	20240521	185800	1242163370	17030	17030	17030	17030	0
49	20240521	185700	1242163370	17030	17030	17030	17030	0
50	20240521	185600	1242163370	17030	17030	17030	17030	0
51	20240521	185500	1242163370	17030	17030	17030	17030	0
52	20240521	185400	1242163370	17030	17030	17030	17030	0
53	20240521	185300	1242163370	17030	17030	17030	17030	0
54	20240521	185200	1242163370	17030	17030	17030	17030	0
55	20240521	185100	1242163370	17030	17030	17030	17030	0
56	20240521	185000	1242163370	17030	17030	17030	17030	0
57	20240521	184900	1242163370	17030	17030	17030	17030	0
58	20240521	184800	1242163370	17030	17030	17030	17030	0
59	20240521	184700	1242163370	17030	17030	17030	17030	0
60	20240521	184600	1242163370	17030	17030	17030	17030	0
61	20240521	184500	1242163370	17030	17030	17030	17030	0
62	20240521	184400	1242163370	17030	17030	17030	17030	1828
63	20240521	184300	1242163370	17030	17030	17030	17030	0
64	20240521	184200	1242163370	17030	17030	17030	17030	0
65	20240521	184100	1242163370	17030	17030	17030	17030	0
66	20240521	184000	1242163370	17030	17030	17030	17030	0
67	20240521	183900	1242163370	17030	17030	17030	17030	0
68	20240521	183800	1242163370	17030	17030	17030	17030	0
69	20240521	183700	1242163370	17030	17030	17030	17030	0
70	20240521	183600	1242163370	17030	17030	17030	17030	0
71	20240521	183500	1242163370	17030	17030	17030	17030	0
72	20240521	183400	1242163370	17030	17030	17030	17030	0
73	20240521	183300	1242163370	17030	17030	17030	17030	0
74	20240521	183200	1242163370	17030	17030	17030	17030	0
75	20240521	183100	1242163370	17030	17030	17030	17030	0
76	20240521	183000	1242163370	17030	17030	17030	17030	0
77	20240521	182900	1242163370	17030	17030	17030	17030	0
78	20240521	182800	1242163370	17030	17030	17030	17030	0
79	20240521	182700	1242163370	17030	17030	17030	17030	0
80	20240521	182600	1242163370	17030	17030	17030	17030	0
81	20240521	182500	1242163370	17030	17030	17030	17030	0
82	20240521	182400	1242163370	17030	17030	17030	17030	0
83	20240521	182300	1242163370	17030	17030	17030	17030	0
84	20240521	182200	1242163370	17030	17030	17030	17030	0
85	20240521	182100	1242163370	17030	17030	17030	17030	0
86	20240521	182000	1242163370	17030	17030	17030	17030	0
87	20240521	181900	1242163370	17030	17030	17030	17030	0
88	20240521	181800	1242163370	17030	17030	17030	17030	0
89	20240521	181700	1242163370	17030	17030	17030	17030	0
90	20240521	181600	1242163370	17030	17030	17030	17030	0
91	20240521	181500	1242163370	17030	17030	17030	17030	0
92	20240521	181400	1242163370	17030	17030	17030	17030	1828
93	20240521	181300	1242163370	17030	17030	17030	17030	0
94	20240521	181200	1242163370	17030	17030	17030	17030	0
95	20240521	181100	1242163370	17030	17030	17030	17030	0
96	20240521	181000	1242163370	17030	17030	17030	17030	0
97	20240521	180900	1242163370	17030	17030	17030	17030	0
98	20240521	180800	1242163370	17030	17030	17030	17030	0
99	20240521	180700	1242163370	17030	17030	17030	17030	0
100	20240521	180600	1242163370	17030	17030	17030	17030	0
101	20240521	180500	1242163370	17030	17030	17030	17030	0
102	20240521	180400	1242163370	17030	17030	17030	17030	0
103	20240521	180300	1242163370	17030	17030	17030	17030	0
104	20240521	180200	1242163370	17030	17030	17030	17030	0
105	20240521	180100	1242163370	17030	17030	17030	17030	0
106	20240521	180000	1242163370	17030	17030	17030	17030	0
107	20240521	175900	1242163370	17030	17030	17030	17030	0
108	20240521	175800	1242163370	17030	17030	17030	17030	0
109	20240521	175700	1242163370	17030	17030	17030	17030	0
110	20240521	175600	1242163370	17030	17030	17030	17030	0
111	20240521	175500	1242163370	17030	17030	17030	17030	0
112	20240521	175400	1242163370	17030	17030	17030	17030	0
113	20240521	175300	1242163370	17030	17030	17030	17030	0
114	20240521	175200	1242163370	17030	17030	17030	17030	0
115	20240521	175100	1242163370	17030	17030	17030	17030	0
116	20240521	175000	1242163370	17030	17030	17030	17030	0
117	20240521	174900	1242163370	17030	17030	17030	17030	0
118	20240521	174800	1242163370	17030	17030	17030	17030	0
119	20240521	174700	1242163370	17030	17030	17030	17030	0
120	20240521	174600	1242163370	17030	17030	17030	17030	0
121	20240521	174500	1242163370	17030	17030	17030	17030	0
122	20240521	174400	1242163370	17030	17030	17030	17030	1828
123	20240521	174300	1242163370	17030	17030	17030	17030	0
124	20240521	174200	1242163370	17030	17030	17030	17030	0
125	20240521	174100	1242163370	17030	17030	17030	17030	0
126	20240521	174000	1242163370	17030	17030	17030	17030	0
127	20240521	173900	1242163370	17030	17030	17030	17030	0
128	20240521	173800	1242163370	17030	17030	17030	17030	0
129	20240521	173700	1242163370	17030	17030	17030	17030	0
130	20240521	173600	1242163370	17030	17030	17030	17030	0
131	20240521	173500	1242163370	17030	17030	17030	17030	0
132	20240521	173400	1242163370	17030	17030	17030	17030	0
133	20240521	173300	1242163370	17030	17030	17030	17030	0
134	20240521	173200	1242163370	17030	17030	17030	17030	0
135	20240521	173100	1242163370	17030	17030	17030	17030	0
136	20240521	173000	1242163370	17030	17030	17030	17030	0
137	20240521	172900	1242163370	17030	17030	17030	17030	0
138	20240521	172800	1242163370	17030	17030	17030	17030	0
139	20240521	172700	1242163370	17030	17030	17030	17030	0
140	20240521	172600	1242163370	17030	17030	17030	17030	0
141	20240521	172500	1242163370	17030	17030	17030	17030	0
142	20240521	172400	1242163370	17030	17030	17030	17030	0
143	20240521	172300	1242163370	17030	17030	17030	17030	0
144	20240521	172200	1242163370	17030	17030	17030	17030	0
145	20240521	172100	1242163370	17030	17030	17030	17030	0
146	20240521	172000	1242163370	17030	17030	17030	17030	0
147	20240521	171900	1242163370	17030	17030	17030	17030	0
148	20240521	171800	1242163370	17030	17030	17030	17030	0
149	20240521	171700	1242163370	17030	17030	17030	17030	0
150	20240521	171600	1242163370	17030	17030	17030	17030	0
151	20240521	171500	1242163370	17030	17030	17030	17030	0
152	20240521	171400	1242163370	17030	17030	17030	17030	1828
153	20240521	171300	1242163370	17030	17030	17030	17030	0
154	20240521	171200	1242163370	17030	17030	17030	17030	0
155	20240521	171100	1242163370	17030	17030	17030	17030	0
156	20240521	171000	1242163370	17030	17030	17030	17030	0
157	20240521	170900	1242163370	17030	17030	17030	17030	0
158	20240521	170800	1242163370	17030	17030	17030	17030	0
159	20240521	170700	1242163370	17030	17030	17030	17030	0
160	20240521	170600	1242163370	17030	17030	17030	17030	0
161	20240521	170500	1242163370	17030	17030	17030	17030	0
162	20240521	170400	1242163370	17030	17030	17030	17030	0
163	20240521	170300	1242163370	17030	17030	17030	17030	0
164	20240521	170200	1242163370	17030	17030	17030	17030	0
165	20240521	170100	1242163370	17030	17030	17030	17030	0
166	20240521	170000	1242163370	17030	17030	17030	17030	0
167	20240521	165900	1242163370	17030	17030	17030	17030	0
168	20240521	165800	1242163370	17030	17030	17030	17030	0
169	20240521	165700	1242163370	17030	17030	17030	17030	0
170	20240521	165600	1242163370	17030	17030	17030	17030	0
171	20240521	165500	1242163370	17030	17030	17030	17030	0
172	20240521	165400	1242163370	17030	17030	17030	17030	0
173	20240521	165300	1242163370	17030	17030	17030	17030	0
174	20240521	165200	1242163370	17030	17030	17030	17030	0
175	20240521	165100	1242163370	17030	17030	17030	17030	0
176	20240521	165000	1242163370	17030	17030	17030	17030	0
177	20240521	164900	1242163370	17030	17030	17030	17030	0
178	20240521	164800	1242163370	17030	17030	17030	17030	0
179	20240521	164700	1242163370	17030	17030	17030	17030	0
180	20240521	164600	1242163370	17030	17030	17030	17030	0
181	20240521	164500	1242163370	17030	17030	17030	17030	0
182	20240521	164400	1242163370	17030	17030	17030	17030	1828
183	20240521	164300	1242163370	17030	17030	17030	17030	0
184	20240521	164200	1242163370	17030	17030	17030	17030	0
185	20240521	164100	1242163370	17030	17030	17030	17030	0
186	20240521	164000	1242163370	17030	17030	17030	17030	0
187	20240521	163900	1242163370	17030	17030	17030	17030	0
188	20240521	163800	1242163370	17030	17030	17030	17030	0
189	20240521	163700	1242163370	17030	17030	17030	17030	0
190	20240521	163600	1242163370	17030	17030	17030	17030	0
191	20240521	163500	1242163370	17030	17030	17030	17030	0
192	20240521	163400	1242163370	17030	17030	17030	17030	0
193	20240521	163300	1242163370	17030	17030	17030	17030	0
194	20240521	163200	1242163370	17030	17030	17030	17030	0
195	20240521	163100	1242163370	17030	17030	17030	17030	0
196	20240521	163000	1242163370	17030	17030	17030	17030	0
197	20240521	162900	1242163370	17030	17030	17030	17030	0
198	20240521	162800	1242163370	17030	17030	17030	17030	0
199	20240521	162700	1242163370	17030	17030	17030	17030	0
200	20240521	162600	1242163370	17030	17030	17030	17030	0
201	20240521	162500	1242163370	17030	17030	17030	17030	0
202	20240521	162400	1242163370	17030	17030	17030	17030	0
203	20240521	162300	1242163370	17030	17030	17030	17030	0
204	20240521	162200	1242163370	17030	17030	17030	17030	0
205	20240521	162100	1242163370	17030	17030	17030	17030	0
206	20240521	162000	1242163370	17030	17030	17030	17030	0
207	20240521	161900	1242163370	17030	17030	17030	17030	0
208	20240521	161800	1242163370	17030	17030	17030	17030	0
209	20240521	161700	1242163370	17030	17030	17030	17030	0
210	20240521	161600	1242163370	17030	17030	17030	17030	0
211	20240521	161500	1242163370	17030	17030	17030	17030	0
212	20240521	161400	1242163370	17030	17030	17030	17030	1828
213	20240521	161300	1242163370	17030	17030	17030	17030	0
214	20240521	161200	1242163370	17030	17030	17030	17030	0
215	20240521	161100	1242163370	17030	17030	17030	17030	0
216	20240521	161000	1242163370	17030	17030	17030	17030	0
217	20240521	160900	1242163370	17030	17030	17030	17030	0
218	20240521	160800	1242163370	17030	17030	17030	17030	0
219	20240521	160700	1242163370	17030	17030	17030	17030	0
220	20240521	160600	1242163370	17030	17030	17030	17030	0
221	20240521	160500	1242163370	17030	17030	17030	17030	0
222	20240521	160400	1242163370	17030	17030	17030	17030	0
223	20240521	160300	1242163370	17030	17030	17030	17030	0
224	20240521	160200	1242163370	17030	17030	17030	17030	0
225	20240521	160100	1242163370	17030	17030	17030	17030	0
226	20240521	160000	1242163370	17030	17030	17030	17030	0
227	20240521	155900	1242163370	17030	17030	17030	17030	0
228	20240521	155800	1242163370	17030	17030	17030	17030	0
229	20240521	155700	1242163370	17030	17030	17030	17030	0
230	20240521	155600	1242163370	17030	17030	17030	17030	0
231	20240521	155500	1242163370	17030	17030	17030	17030	0
232	20240521	155400	1242163370	17030	17030	17030	17030	0
233	20240521	155300	1242163370	17030	17030	17030	17030	0
234	20240521	155200	1242163370	17030	17030	17030	17030	0
235	20240521	155100	1242163370	17030	17030	17030	17030	0
236	20240521	155000	1242163370	17030	17030	17030	17030	0
237	20240521	154900	1242163370	17030	17030	17030	17030	0
238	20240521	154800	1242163370	17030	17030	17030	17030	0
239	20240521	154700	1242163370	17030	17030	17030	17030	0
240	20240521	154600	1242163370	17030	17030	17030	17030	0
241	20240521	154500	1242163370	17030	17030	17030	17030	0
242	20240521	154400	1242163370	17030	17030	17030	17030	1828
243	20240521	154300	1242163370	17030	17030	17030	17030	0
244	20240521	154200	1242163370	17030	17030	17030	17030	0
245	20240521	154100	1242163370	17030	17030	17030	17030	0
246	20240521	154000	1242163370	17030	17030	17030	17030	0
247	20240521	153900	1242163370	17030	17030	17030	17030	0
248	20240521	153800	1242163370	17030	17030	17030	17030	0
249	20240521	153700	1242163370	17030	17030	17030	17030	0
250	20240521	153600	1242163370	17030	17030	17030	17030	0
251	20240521	153500	1242163370	17030	17030	17030	17030	0
252	20240521	153400	1242163370	17030	17030	17030	17030	0
253	20240521	153300	1242163370	17030	17030	17030	17030	0
254	20240521	153200	1242163370	17030	17030	17030	17030	0
255	20240521	153100	1242163370	17030	17030	17030	17030	0
256	20240521	153000	1242163370	17030	17030	17030	17030	1828
257	20240521	152900	1211032530	17010	17010	17010	17010	0
258	20240521	152800	1211032530	17010	17010	17010	17010	0
259	20240521	152700	1211032530	17010	17010	17010	17010	0
260	20240521	152600	1211032530	17010	17010	17010	17010	0
261	20240521	152500	1211032530	17010	17010	17010	17010	0
262	20240521	152400	1211032530	17010	17010	17010	17010	0
263	20240521	152300	1211032530	17010	17010	17010	17010	0
264	20240521	152200	1211032530	17010	17010	17010	17010	0
265	20240521	152100	1211032530	17010	17010	17010	17010	0
266	20240521	152000	1211032530	17010	17010	17010	17010	0
267	20240521	151900	1211032530	17010	17010	17010	17000	54
268	20240521	151800	1210114190	17010	16990	17010	16980	308
269	20240521	151700	1204882780	16990	16990	16990	16990	15
270	20240521	151600	1204627930	16980	17000	17000	16980	11
271	20240521	151500	1204440950	17000	17010	17010	17000	217
272	20240521	151400	1200751860	17010	17000	17010	17000	440
273	20240521	151300	1193271680	17000	17000	17000	17000	17
274	20240521	151200	1192982680	17010	17000	17010	17000	229
275	20240521	151100	1189089670	17000	17010	17010	17000	247
276	20240521	151000	1184889670	17010	16960	17010	16960	67
277	20240521	150900	1183750820	17000	17000	17000	16950	51
278	20240521	150800	1182884020	16940	16990	16990	16940	2582
279	20240521	150700	1139085330	17020	16990	17020	16990	47
280	20240521	150600	1138285420	16990	16980	16990	16980	132
281	20240521	150500	1136043750	16980	16980	16980	16980	9
282	20240521	150400	1135890930	16980	17010	17010	16980	9
283	20240521	150300	1135738030	17020	17020	17020	17020	10
284	20240521	150200	1135567830	17010	17020	17020	16990	646
285	20240521	150100	1124590500	17010	17010	17010	17010	542
286	20240521	150000	1115371080	17010	17010	17010	17010	11
287	20240521	145900	1115183970	17000	17000	17000	17000	4
288	20240521	145800	1115115970	17000	17000	17000	17000	2
289	20240521	145700	1115081970	17000	17000	17000	17000	0
290	20240521	145600	1115081970	17000	17000	17000	17000	28
291	20240521	145500	1114605970	17000	17000	17000	17000	1
292	20240521	145400	1114588970	17000	17000	17000	17000	7
293	20240521	145300	1114469970	17000	17000	17000	17000	0
294	20240521	145200	1114469970	17000	17000	17000	17000	0
295	20240521	145100	1114469970	17000	17000	17000	16980	97
296	20240521	145000	1112820990	17000	17000	17000	17000	0
297	20240521	144900	1112820990	17000	17020	17020	16990	28
298	20240521	144800	1112344980	17010	17010	17010	17010	17
299	20240521	144700	1112055810	17010	17010	17010	17010	0
300	20240521	144600	1112055810	17010	17010	17010	17010	0
301	20240521	144500	1112055810	17010	16990	17010	16990	98
302	20240521	144400	1110389190	16990	17010	17010	16980	397
303	20240521	144300	1103642230	17010	17010	17010	17010	455
304	20240521	144200	1095902680	17010	17010	17010	17010	100
305	20240521	144100	1094201680	17010	17030	17030	17010	105
306	20240521	144000	1092414990	17030	17030	17030	17030	49
307	20240521	143900	1091580520	17020	17020	17020	17020	0
308	20240521	143800	1091580520	17020	17020	17020	17020	5
309	20240521	143700	1091495420	17020	17040	17040	17020	45
310	20240521	143600	1090729290	17020	17020	17020	17020	0
311	20240521	143500	1090729290	17020	17020	17020	17020	0
312	20240521	143400	1090729290	17020	17020	17020	17020	0
313	20240521	143300	1090729290	17020	17020	17020	17020	0
314	20240521	143200	1090729290	17020	17040	17040	17020	3
315	20240521	143100	1090678210	17040	17030	17040	17030	42
316	20240521	143000	1089962930	17020	17020	17020	17020	0
317	20240521	142900	1089962930	17020	17020	17020	17020	1
318	20240521	142800	1089945910	17040	17040	17040	17040	1
319	20240521	142700	1089928870	17050	17010	17050	17000	347
320	20240521	142600	1084018610	17010	16990	17010	16990	184
321	20240521	142500	1080890600	16970	17000	17000	16970	103
322	20240521	142400	1079141770	16990	17000	17010	16990	631
323	20240521	142300	1068413510	16990	16990	16990	16990	229
324	20240521	142200	1064522800	16990	17000	17000	16990	151
325	20240521	142100	1061956280	17000	17000	17000	17000	18
326	20240521	142000	1061650280	17020	17020	17020	17020	200
327	20240521	141900	1058246280	16990	16990	16990	16950	236
328	20240521	141800	1054237450	17010	17020	17020	17010	591
329	20240521	141700	1044184530	17020	17020	17020	17020	1
330	20240521	141600	1044167510	17010	17030	17030	16940	3158
331	20240521	141500	990490920	17030	17030	17030	17030	100
332	20240521	141400	988787920	17040	17040	17040	17040	3
333	20240521	141300	988736800	17040	17040	17040	17040	0
334	20240521	141200	988736800	17040	17040	17040	17040	0
335	20240521	141100	988736800	17040	17040	17040	17040	24
336	20240521	141000	988327840	17040	17040	17040	17040	245
337	20240521	140900	984153040	17040	17050	17050	17040	111
338	20240521	140800	982261580	17050	17050	17060	17050	259
339	20240521	140700	977845030	17050	17050	17050	17050	48
340	20240521	140600	977026630	17050	17050	17050	17050	93
341	20240521	140500	975440980	17060	17060	17060	17060	0
342	20240521	140400	975440980	17060	17060	17060	17060	1
343	20240521	140300	975423920	17060	17050	17060	17050	267
344	20240521	140200	970871560	17050	17040	17050	17040	852
345	20240521	140100	956344990	17050	17050	17050	17040	99
346	20240521	140000	954657350	17050	17050	17050	17050	62
347	20240521	135900	953600250	17050	17030	17050	17020	4049
348	20240521	135800	884599080	17030	17020	17030	17020	41
349	20240521	135700	883901250	17020	17020	17020	17020	0
350	20240521	135600	883901250	17020	17020	17020	17020	263
351	20240521	135500	879424990	17020	17020	17020	17020	1
352	20240521	135400	879407970	17000	16990	17000	16990	319
353	20240521	135300	873987360	17000	17020	17020	17000	601
354	20240521	135200	863769240	17030	17030	17030	17030	0
355	20240521	135100	863769240	17030	17020	17030	17020	414
356	20240521	135000	856718940	17000	17020	17020	17000	4
357	20240521	134900	856650900	17030	17010	17030	17010	600
358	20240521	134800	846434890	17000	17000	17000	17000	3
359	20240521	134700	846383890	17000	17000	17000	17000	1
360	20240521	134600	846366890	16990	17010	17010	16990	449
361	20240521	134500	838736060	17010	17010	17010	17010	1
362	20240521	134400	838719050	17010	17020	17020	17010	44
363	20240521	134300	837970180	17020	17020	17020	17020	401
364	20240521	134200	831145160	17020	17020	17020	17020	5
365	20240521	134100	831060060	17020	17010	17020	17010	221
366	20240521	134000	827298730	17020	17020	17020	17020	11
367	20240521	133900	827111510	17020	17000	17020	17000	2484
368	20240521	133800	784856020	16990	16990	16990	16990	40
369	20240521	133700	784176420	16990	16980	16990	16980	335
370	20240521	133600	778484890	16980	16980	16980	16980	38
371	20240521	133500	777839650	16980	16980	16980	16980	1
372	20240521	133400	777822670	16970	16970	16970	16970	0
373	20240521	133300	777822670	16970	16970	16970	16970	104
374	20240521	133200	776057790	16960	16960	16960	16960	0
375	20240521	133100	776057790	16960	16960	16960	16960	0
376	20240521	133000	776057790	16960	16960	16960	16960	0
377	20240521	132900	776057790	16960	16960	16960	16960	0
378	20240521	132800	776057790	16960	16940	16960	16940	468
379	20240521	132700	768122110	16960	16960	16960	16960	0
380	20240521	132600	768122110	16960	16960	16960	16960	120
381	20240521	132500	766086910	16960	16960	16960	16960	6
382	20240521	132400	765985150	16970	16970	16970	16970	31
383	20240521	132300	765459080	16960	16960	16960	16960	75
384	20240521	132200	764187080	16960	16960	16960	16960	129
385	20240521	132100	761999240	16960	16960	16960	16960	0
386	20240521	132000	761999240	16960	16960	16960	16960	5
387	20240521	131900	761914440	16960	16960	16960	16960	14
388	20240521	131800	761677000	16970	16970	16970	16970	23
389	20240521	131700	761286690	16970	16970	16970	16970	0
390	20240521	131600	761286690	16970	16970	16970	16970	0
391	20240521	131500	761286690	16970	16970	16970	16970	0
392	20240521	131400	761286690	16970	16970	16970	16970	102
393	20240521	131300	759555750	16970	16970	16970	16970	0
394	20240521	131200	759555750	16970	16980	16980	16970	61
395	20240521	131100	758520250	16980	16980	16980	16980	112
396	20240521	131000	756618490	16980	16990	16990	16980	180
397	20240521	130900	753561860	16990	17000	17000	16990	6
398	20240521	130800	753459900	17000	17000	17000	16990	1669
399	20240521	130700	725086910	17000	16980	17000	16980	1197
400	20240521	130600	704753390	16970	16970	16970	16970	0
401	20240521	130500	704753390	16970	16970	16970	16970	29
402	20240521	130400	704261260	16960	16960	16960	16960	0
403	20240521	130300	704261260	16960	16960	16960	16960	0
404	20240521	130200	704261260	16960	16960	16960	16960	0
405	20240521	130100	704261260	16960	16970	16970	16950	664
406	20240521	130000	693003620	16970	16970	16970	16970	1
407	20240521	125900	692986650	16990	16990	16990	16990	0
408	20240521	125800	692986650	16990	16960	16990	16960	50
409	20240521	125700	692137670	16950	16950	16950	16950	0
410	20240521	125600	692137670	16950	16950	16950	16950	56
411	20240521	125500	691188470	16950	16950	16950	16950	11
412	20240521	125400	691002020	16940	16940	16940	16940	0
413	20240521	125300	691002020	16940	16950	16950	16940	100
414	20240521	125200	689307960	16950	16950	16950	16950	0
415	20240521	125100	689307960	16950	16940	16950	16940	466
416	20240521	125000	681413310	16930	16930	16930	16930	8
417	20240521	124900	681277870	16930	16930	16930	16930	8
418	20240521	124800	681142430	16930	16930	16930	16930	0
419	20240521	124700	681142430	16930	16930	16930	16930	8
420	20240521	124600	681006990	16930	16930	16930	16930	124
421	20240521	124500	678907670	16930	16930	16930	16930	27
422	20240521	124400	678450560	16930	16930	16930	16930	200
423	20240521	124300	675064560	16930	16930	16930	16930	8
424	20240521	124200	674929120	16930	16930	16930	16930	26
425	20240521	124100	674488940	16930	16930	16930	16930	20
426	20240521	124000	674150340	16930	16940	16940	16930	259
427	20240521	123900	669764800	16940	16940	16940	16940	546
428	20240521	123800	660515560	16940	16940	16940	16940	0
429	20240521	123700	660515560	16940	16940	16940	16940	0
430	20240521	123600	660515560	16940	16940	16940	16940	0
431	20240521	123500	660515560	16940	16940	16940	16940	0
432	20240521	123400	660515560	16940	16940	16940	16940	90
433	20240521	123300	658990960	16940	16940	16940	16940	41
434	20240521	123200	658296420	16950	16950	16950	16950	3
435	20240521	123100	658245570	16950	16950	16950	16950	496
436	20240521	123000	649838370	16950	16960	16960	16950	4
437	20240521	122900	649770560	16960	16960	16960	16960	0
438	20240521	122800	649770560	16960	16950	16960	16950	66
439	20240521	122700	648651280	16960	16960	16960	16960	25
440	20240521	122600	648227280	16960	16960	16960	16960	121
441	20240521	122500	646175120	16970	16970	16970	16970	44
442	20240521	122400	645428440	16970	16980	16980	16970	22
443	20240521	122300	645055040	16980	16980	16980	16980	0
444	20240521	122200	645055040	16980	16980	16980	16980	0
445	20240521	122100	645055040	16980	16980	16980	16980	31
446	20240521	122000	644528660	16980	16980	16980	16980	8
447	20240521	121900	644392820	16980	16980	16980	16980	6
448	20240521	121800	644290940	16980	16980	16980	16980	58
449	20240521	121700	643306100	16990	16990	16990	16990	1
450	20240521	121600	643289110	16990	16990	16990	16980	114
451	20240521	121500	641352290	16980	16980	16980	16980	0
452	20240521	121400	641352290	16980	16980	16980	16980	0
453	20240521	121300	641352290	16980	16980	16980	16980	50
454	20240521	121200	640503290	16980	16980	16980	16980	0
455	20240521	121100	640503290	16980	16980	16980	16980	12
456	20240521	121000	640299530	16980	16980	16980	16980	0
457	20240521	120900	640299530	16980	16980	16980	16980	0
458	20240521	120800	640299530	16980	16980	16980	16980	0
459	20240521	120700	640299530	16980	16980	16980	16980	30
460	20240521	120600	639790130	16980	16980	16980	16980	5
461	20240521	120500	639705230	16980	16980	16980	16980	0
462	20240521	120400	639705230	16980	16980	16980	16980	40
463	20240521	120300	639026030	16990	16990	16990	16990	201
464	20240521	120200	635611040	16990	16990	16990	16990	0
465	20240521	120100	635611040	16990	16990	16990	16990	0
466	20240521	120000	635611040	16990	16980	16990	16980	103
467	20240521	115900	633861970	16980	16980	16980	16980	31
468	20240521	115800	633335590	16980	16980	16980	16980	0
469	20240521	115700	633335590	16980	16990	17000	16980	260
470	20240521	115600	628918100	16990	16980	16990	16980	52
471	20240521	115500	628035120	16980	16980	16990	16980	37
472	20240521	115400	627406580	16980	16980	16980	16980	19
473	20240521	115300	627083960	16980	16990	16990	16980	607
474	20240521	115200	616776700	16990	16990	16990	16990	79
475	20240521	115100	615434490	17000	17000	17000	17000	121
476	20240521	115000	613377490	17010	17010	17010	17010	1266
477	20240521	114900	591842830	17000	16990	17000	16990	602
478	20240521	114800	581608930	17000	17000	17000	17000	244
479	20240521	114700	577460930	17000	17000	17000	17000	1
480	20240521	114600	577443930	17010	16990	17010	16990	1504
481	20240521	114500	551877530	16990	16990	16990	16990	6
482	20240521	114400	551775590	16990	16990	16990	16990	14
483	20240521	114300	551537730	16980	16990	16990	16980	83
484	20240521	114200	550127690	16990	16990	16990	16980	194
485	20240521	114100	546831680	16980	16980	16980	16980	11
486	20240521	114000	546644900	16980	16980	16980	16980	212
487	20240521	113900	543045140	16980	17000	17000	16980	62
488	20240521	113800	541991720	16990	16990	16990	16980	257
489	20240521	113700	537626190	16990	16990	16990	16990	16
490	20240521	113600	537354350	16990	16960	16990	16960	2285
491	20240521	113500	498555750	16950	16950	16950	16950	0
492	20240521	113400	498555750	16950	16960	16960	16950	87
493	20240521	113300	497080240	16950	16950	16950	16950	0
494	20240521	113200	497080240	16950	16960	16960	16950	38
495	20240521	113100	496436060	16970	16940	16970	16940	495
496	20240521	113000	488046540	16940	16940	16940	16940	0
497	20240521	112900	488046540	16940	16940	16940	16940	0
498	20240521	112800	488046540	16940	16940	16940	16940	27
499	20240521	112700	487589160	16940	16940	16940	16940	192
500	20240521	112600	484336680	16940	16940	16940	16940	49
501	20240521	112500	483506620	16950	16960	16960	16940	844
502	20240521	112400	469196850	16960	16970	16970	16960	119
503	20240521	112300	467177440	16960	16960	16960	16950	2333
504	20240521	112200	427627800	16950	16950	16950	16950	23
505	20240521	112100	427237950	16960	16960	16960	16960	6
506	20240521	112000	427136190	16950	16950	16950	16950	30
507	20240521	111900	426627690	16950	16950	16960	16950	40
508	20240521	111800	425949680	16950	16950	16950	16950	394
509	20240521	111700	419271380	16940	16930	16940	16930	266
510	20240521	111600	414767160	16940	16940	16940	16940	38
511	20240521	111500	414123440	16940	16940	16940	16940	15
512	20240521	111400	413869340	16940	16940	16940	16940	0
513	20240521	111300	413869340	16940	16950	16950	16940	41
514	20240521	111200	413174610	16950	16950	16950	16950	198
515	20240521	111100	409818510	16950	16950	16950	16940	307
516	20240521	111000	404615170	16940	16950	16950	16940	162
517	20240521	110900	401869890	16950	16920	16950	16920	594
518	20240521	110800	391812480	16920	16910	16920	16910	150
519	20240521	110700	389274980	16910	16920	16920	16910	537
520	20240521	110600	380189660	16920	16920	16920	16920	0
521	20240521	110500	380189660	16920	16910	16920	16910	14
522	20240521	110400	379952810	16910	16900	16910	16900	120
523	20240521	110300	377924210	16900	16900	16900	16900	4
524	20240521	110200	377856610	16910	16910	16910	16910	5
525	20240521	110100	377772060	16920	16920	16920	16920	0
526	20240521	110000	377772060	16920	16920	16920	16920	2
527	20240521	105900	377738220	16930	16900	16930	16900	100
528	20240521	105800	376045380	16890	16890	16890	16890	540
529	20240521	105700	366924780	16890	16890	16890	16890	75
530	20240521	105600	365658030	16900	16900	16900	16900	5
531	20240521	105500	365573530	16910	16910	16910	16910	41
532	20240521	105400	364880220	16910	16920	16930	16910	121
533	20240521	105300	362833090	16930	16930	16930	16930	11
534	20240521	105200	362646860	16930	16910	16940	16900	1094
535	20240521	105100	344128640	16920	16860	16920	16860	4091
536	20240521	105000	275026190	16860	16870	16870	16860	238
537	20240521	104900	271012590	16870	16870	16870	16870	20
538	20240521	104800	270675190	16870	16830	16870	16830	897
539	20240521	104700	255555690	16840	16840	16840	16840	0
540	20240521	104600	255555690	16840	16820	16840	16820	220
541	20240521	104500	251852350	16810	16810	16810	16810	0
542	20240521	104400	251852350	16810	16810	16810	16810	0
543	20240521	104300	251852350	16810	16810	16810	16810	0
544	20240521	104200	251852350	16810	16810	16810	16810	1
545	20240521	104100	251835540	16810	16810	16810	16810	270
546	20240521	104000	247296840	16800	16800	16800	16800	0
547	20240521	103900	247296840	16800	16800	16800	16800	0
548	20240521	103800	247296840	16800	16800	16800	16800	0
549	20240521	103700	247296840	16800	16820	16820	16800	79
550	20240521	103600	245969600	16820	16790	16820	16790	176
551	20240521	103500	243011710	16790	16790	16790	16790	7
552	20240521	103400	242894180	16790	16790	16790	16790	0
553	20240521	103300	242894180	16790	16790	16790	16790	0
554	20240521	103200	242894180	16790	16790	16790	16790	0
555	20240521	103100	242894180	16790	16790	16790	16790	27
556	20240521	103000	242440850	16790	16790	16790	16790	2
557	20240521	102900	242407270	16790	16790	16790	16790	3
558	20240521	102800	242356900	16780	16770	16780	16770	43
559	20240521	102700	241635780	16780	16780	16780	16780	0
560	20240521	102600	241635780	16780	16780	16780	16780	0
561	20240521	102500	241635780	16780	16780	16780	16780	0
562	20240521	102400	241635780	16780	16780	16780	16780	0
563	20240521	102300	241635780	16780	16780	16780	16780	0
564	20240521	102200	241635780	16780	16780	16780	16750	456
565	20240521	102100	233992030	16770	16770	16770	16770	0
566	20240521	102000	233992030	16770	16780	16780	16770	484
567	20240521	101900	225874730	16780	16780	16780	16780	133
568	20240521	101800	223642990	16790	16790	16790	16780	153
569	20240521	101700	221074380	16800	16800	16800	16800	12
570	20240521	101600	220872780	16800	16800	16800	16800	36
571	20240521	101500	220267980	16800	16800	16800	16800	5
572	20240521	101400	220183980	16810	16810	16810	16810	0
573	20240521	101300	220183980	16810	16810	16810	16810	0
574	20240521	101200	220183980	16810	16800	16810	16800	690
575	20240521	101100	208591190	16790	16790	16790	16790	5
576	20240521	101000	208507240	16790	16790	16790	16790	17
577	20240521	100900	208221810	16790	16790	16790	16790	42
578	20240521	100800	207516630	16800	16800	16800	16800	0
579	20240521	100700	207516630	16800	16800	16800	16800	0
580	20240521	100600	207516630	16800	16800	16800	16800	2
581	20240521	100500	207483030	16800	16790	16800	16790	618
582	20240521	100400	197106530	16790	16800	16800	16790	10
583	20240521	100300	196938560	16800	16800	16800	16800	0
584	20240521	100200	196938560	16800	16800	16800	16800	11
585	20240521	100100	196753760	16800	16800	16800	16800	0
586	20240521	100000	196753760	16800	16790	16800	16790	106
587	20240521	095900	194974010	16780	16780	16780	16780	9
588	20240521	095800	194822990	16790	16790	16790	16790	10
589	20240521	095700	194655090	16790	16780	16790	16780	253
590	20240521	095600	190409430	16790	16790	16790	16790	2
591	20240521	095500	190375850	16790	16790	16790	16790	0
592	20240521	095400	190375850	16790	16790	16790	16790	0
593	20240521	095300	190375850	16790	16780	16790	16780	41
594	20240521	095200	189687850	16780	16780	16780	16770	19
595	20240521	095100	189369110	16770	16780	16780	16770	16
596	20240521	095000	189100730	16800	16820	16820	16800	701
597	20240521	094900	177322140	16820	16820	16820	16820	34
598	20240521	094800	176750260	16830	16830	16830	16830	9
599	20240521	094700	176598790	16820	16820	16820	16820	1
600	20240521	094600	176581970	16820	16830	16830	16820	150
601	20240521	094500	174058160	16830	16820	16830	16820	1320
602	20240521	094400	151842990	16810	16810	16810	16810	14
603	20240521	094300	151607650	16820	16820	16820	16820	53
604	20240521	094200	150716190	16820	16820	16820	16820	36
605	20240521	094100	150110670	16830	16830	16830	16830	23
606	20240521	094000	149723580	16830	16830	16830	16830	9
607	20240521	093900	149572110	16840	16810	16840	16800	814
608	20240521	093800	135888470	16810	16840	16840	16810	319
609	20240521	093700	130519670	16840	16830	16840	16830	325
610	20240521	093600	125049570	16840	16850	16850	16840	14
611	20240521	093500	124813760	16860	16860	16860	16860	350
612	20240521	093400	118912760	16870	16900	16920	16870	989
613	20240521	093300	102209420	16920	16890	16920	16860	267
614	20240521	093200	97705380	16930	16850	16940	16850	797
615	20240521	093100	84231450	16830	16740	16830	16740	970
616	20240521	093000	67930350	16770	16740	16770	16740	41
617	20240521	092900	67243730	16730	16700	16760	16690	884
618	20240521	092800	52463150	16690	16690	16690	16690	10
619	20240521	092700	52296250	16690	16700	16700	16690	35
620	20240521	092600	51711900	16700	16710	16710	16700	50
621	20240521	092500	50876720	16710	16710	16710	16710	3
622	20240521	092400	50826590	16710	16710	16710	16710	11
623	20240521	092300	50642780	16710	16710	16710	16710	250
624	20240521	092200	46465280	16710	16710	16710	16710	0
625	20240521	092100	46465280	16710	16710	16710	16710	0
626	20240521	092000	46465280	16710	16710	16710	16710	0
627	20240521	091900	46465280	16710	16710	16710	16710	144
628	20240521	091800	44059040	16710	16710	16710	16710	10
629	20240521	091700	43891940	16710	16710	16710	16710	12
630	20240521	091600	43691420	16710	16680	16710	16680	282
631	20240521	091500	38985010	16650	16650	16650	16650	0
632	20240521	091400	38985010	16650	16650	16670	16650	352
633	20240521	091300	33120230	16650	16680	16680	16650	636
634	20240521	091200	22526170	16670	16770	16770	16670	528
635	20240521	091100	13673910	16770	16770	16770	16770	1
636	20240521	091000	13657140	16740	16740	16740	16740	155
637	20240521	090900	11062440	16740	16740	16740	16740	1
638	20240521	090800	11045700	16670	16710	16710	16670	10
639	20240521	090700	10878940	16670	16670	16670	16670	20
640	20240521	090600	10545540	16660	16690	16690	16650	299
641	20240521	090500	5557110	16750	16750	16750	16750	21
642	20240521	090400	5205360	16690	16760	16770	16690	36
643	20240521	090300	4602440	16760	16780	16780	16760	173
644	20240521	090200	1701860	16780	16780	16780	16780	5
645	20240521	090100	1617960	16680	16680	16680	16680	12
646	20240521	090000	1417800	16680	16680	16680	16680	79