KissMeData/108380/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	200800	969860890	15980	15980	15980	15980	3144
3	20240523	200700	969860890	15980	15980	15980	15980	0
4	20240523	200600	969860890	15980	15980	15980	15980	0
5	20240523	200500	969860890	15980	15980	15980	15980	0
6	20240523	200400	969860890	15980	15980	15980	15980	0
7	20240523	200300	969860890	15980	15980	15980	15980	0
8	20240523	200200	969860890	15980	15980	15980	15980	0
9	20240523	200100	969860890	15980	15980	15980	15980	0
10	20240523	200000	969860890	15980	15980	15980	15980	0
11	20240523	195900	969860890	15980	15980	15980	15980	0
12	20240523	195800	969860890	15980	15980	15980	15980	0
13	20240523	195700	969860890	15980	15980	15980	15980	0
14	20240523	195600	969860890	15980	15980	15980	15980	0
15	20240523	195500	969860890	15980	15980	15980	15980	0
16	20240523	195400	969860890	15980	15980	15980	15980	0
17	20240523	195300	969860890	15980	15980	15980	15980	0
18	20240523	195200	969860890	15980	15980	15980	15980	0
19	20240523	195100	969860890	15980	15980	15980	15980	0
20	20240523	195000	969860890	15980	15980	15980	15980	0
21	20240523	194900	969860890	15980	15980	15980	15980	0
22	20240523	194800	969860890	15980	15980	15980	15980	0
23	20240523	194700	969860890	15980	15980	15980	15980	0
24	20240523	194600	969860890	15980	15980	15980	15980	0
25	20240523	194500	969860890	15980	15980	15980	15980	0
26	20240523	194400	969860890	15980	15980	15980	15980	0
27	20240523	194300	969860890	15980	15980	15980	15980	0
28	20240523	194200	969860890	15980	15980	15980	15980	0
29	20240523	194100	969860890	15980	15980	15980	15980	0
30	20240523	194000	969860890	15980	15980	15980	15980	0
31	20240523	193900	969860890	15980	15980	15980	15980	0
32	20240523	193800	969860890	15980	15980	15980	15980	3144
33	20240523	193700	969860890	15980	15980	15980	15980	0
34	20240523	193600	969860890	15980	15980	15980	15980	0
35	20240523	193500	969860890	15980	15980	15980	15980	0
36	20240523	193400	969860890	15980	15980	15980	15980	0
37	20240523	193300	969860890	15980	15980	15980	15980	0
38	20240523	193200	969860890	15980	15980	15980	15980	0
39	20240523	193100	969860890	15980	15980	15980	15980	0
40	20240523	193000	969860890	15980	15980	15980	15980	0
41	20240523	192900	969860890	15980	15980	15980	15980	0
42	20240523	192800	969860890	15980	15980	15980	15980	0
43	20240523	192700	969860890	15980	15980	15980	15980	0
44	20240523	192600	969860890	15980	15980	15980	15980	0
45	20240523	192500	969860890	15980	15980	15980	15980	0
46	20240523	192400	969860890	15980	15980	15980	15980	0
47	20240523	192300	969860890	15980	15980	15980	15980	0
48	20240523	192200	969860890	15980	15980	15980	15980	0
49	20240523	192100	969860890	15980	15980	15980	15980	0
50	20240523	192000	969860890	15980	15980	15980	15980	0
51	20240523	191900	969860890	15980	15980	15980	15980	0
52	20240523	191800	969860890	15980	15980	15980	15980	0
53	20240523	191700	969860890	15980	15980	15980	15980	0
54	20240523	191600	969860890	15980	15980	15980	15980	0
55	20240523	191500	969860890	15980	15980	15980	15980	0
56	20240523	191400	969860890	15980	15980	15980	15980	0
57	20240523	191300	969860890	15980	15980	15980	15980	0
58	20240523	191200	969860890	15980	15980	15980	15980	0
59	20240523	191100	969860890	15980	15980	15980	15980	0
60	20240523	191000	969860890	15980	15980	15980	15980	0
61	20240523	190900	969860890	15980	15980	15980	15980	0
62	20240523	190800	969860890	15980	15980	15980	15980	3144
63	20240523	190700	969860890	15980	15980	15980	15980	0
64	20240523	190600	969860890	15980	15980	15980	15980	0
65	20240523	190500	969860890	15980	15980	15980	15980	0
66	20240523	190400	969860890	15980	15980	15980	15980	0
67	20240523	190300	969860890	15980	15980	15980	15980	0
68	20240523	190200	969860890	15980	15980	15980	15980	0
69	20240523	190100	969860890	15980	15980	15980	15980	0
70	20240523	190000	969860890	15980	15980	15980	15980	0
71	20240523	185900	969860890	15980	15980	15980	15980	0
72	20240523	185800	969860890	15980	15980	15980	15980	0
73	20240523	185700	969860890	15980	15980	15980	15980	0
74	20240523	185600	969860890	15980	15980	15980	15980	0
75	20240523	185500	969860890	15980	15980	15980	15980	0
76	20240523	185400	969860890	15980	15980	15980	15980	0
77	20240523	185300	969860890	15980	15980	15980	15980	0
78	20240523	185200	969860890	15980	15980	15980	15980	0
79	20240523	185100	969860890	15980	15980	15980	15980	0
80	20240523	185000	969860890	15980	15980	15980	15980	0
81	20240523	184900	969860890	15980	15980	15980	15980	0
82	20240523	184800	969860890	15980	15980	15980	15980	0
83	20240523	184700	969860890	15980	15980	15980	15980	0
84	20240523	184600	969860890	15980	15980	15980	15980	0
85	20240523	184500	969860890	15980	15980	15980	15980	0
86	20240523	184400	969860890	15980	15980	15980	15980	0
87	20240523	184300	969860890	15980	15980	15980	15980	0
88	20240523	184200	969860890	15980	15980	15980	15980	0
89	20240523	184100	969860890	15980	15980	15980	15980	0
90	20240523	184000	969860890	15980	15980	15980	15980	0
91	20240523	183900	969860890	15980	15980	15980	15980	0
92	20240523	183800	969860890	15980	15980	15980	15980	3144
93	20240523	183700	969860890	15980	15980	15980	15980	0
94	20240523	183600	969860890	15980	15980	15980	15980	0
95	20240523	183500	969860890	15980	15980	15980	15980	0
96	20240523	183400	969860890	15980	15980	15980	15980	0
97	20240523	183300	969860890	15980	15980	15980	15980	0
98	20240523	183200	969860890	15980	15980	15980	15980	0
99	20240523	183100	969860890	15980	15980	15980	15980	0
100	20240523	183000	969860890	15980	15980	15980	15980	0
101	20240523	182900	969860890	15980	15980	15980	15980	0
102	20240523	182800	969860890	15980	15980	15980	15980	0
103	20240523	182700	969860890	15980	15980	15980	15980	0
104	20240523	182600	969860890	15980	15980	15980	15980	0
105	20240523	182500	969860890	15980	15980	15980	15980	0
106	20240523	182400	969860890	15980	15980	15980	15980	0
107	20240523	182300	969860890	15980	15980	15980	15980	0
108	20240523	182200	969860890	15980	15980	15980	15980	0
109	20240523	182100	969860890	15980	15980	15980	15980	0
110	20240523	182000	969860890	15980	15980	15980	15980	0
111	20240523	181900	969860890	15980	15980	15980	15980	0
112	20240523	181800	969860890	15980	15980	15980	15980	0
113	20240523	181700	969860890	15980	15980	15980	15980	0
114	20240523	181600	969860890	15980	15980	15980	15980	0
115	20240523	181500	969860890	15980	15980	15980	15980	0
116	20240523	181400	969860890	15980	15980	15980	15980	0
117	20240523	181300	969860890	15980	15980	15980	15980	0
118	20240523	181200	969860890	15980	15980	15980	15980	0
119	20240523	181100	969860890	15980	15980	15980	15980	0
120	20240523	181000	969860890	15980	15980	15980	15980	0
121	20240523	180900	969860890	15980	15980	15980	15980	0
122	20240523	180800	969860890	15980	15980	15980	15980	3144
123	20240523	180700	969860890	15980	15980	15980	15980	0
124	20240523	180600	969860890	15980	15980	15980	15980	0
125	20240523	180500	969860890	15980	15980	15980	15980	0
126	20240523	180400	969860890	15980	15980	15980	15980	0
127	20240523	180300	969860890	15980	15980	15980	15980	0
128	20240523	180200	969860890	15980	15980	15980	15980	0
129	20240523	180100	969860890	15980	15980	15980	15980	0
130	20240523	180000	969860890	15980	15980	15980	15980	0
131	20240523	175900	969860890	15980	15980	15980	15980	0
132	20240523	175800	969860890	15980	15980	15980	15980	0
133	20240523	175700	969860890	15980	15980	15980	15980	0
134	20240523	175600	969860890	15980	15980	15980	15980	0
135	20240523	175500	969860890	15980	15980	15980	15980	0
136	20240523	175400	969860890	15980	15980	15980	15980	0
137	20240523	175300	969860890	15980	15980	15980	15980	0
138	20240523	175200	969860890	15980	15980	15980	15980	0
139	20240523	175100	969860890	15980	15980	15980	15980	0
140	20240523	175000	969860890	15980	15980	15980	15980	0
141	20240523	174900	969860890	15980	15980	15980	15980	0
142	20240523	174800	969860890	15980	15980	15980	15980	0
143	20240523	174700	969860890	15980	15980	15980	15980	0
144	20240523	174600	969860890	15980	15980	15980	15980	0
145	20240523	174500	969860890	15980	15980	15980	15980	0
146	20240523	174400	969860890	15980	15980	15980	15980	0
147	20240523	174300	969860890	15980	15980	15980	15980	0
148	20240523	174200	969860890	15980	15980	15980	15980	0
149	20240523	174100	969860890	15980	15980	15980	15980	0
150	20240523	174000	969860890	15980	15980	15980	15980	0
151	20240523	173900	969860890	15980	15980	15980	15980	0
152	20240523	173800	969860890	15980	15980	15980	15980	3144
153	20240523	173700	969860890	15980	15980	15980	15980	0
154	20240523	173600	969860890	15980	15980	15980	15980	0
155	20240523	173500	969860890	15980	15980	15980	15980	0
156	20240523	173400	969860890	15980	15980	15980	15980	0
157	20240523	173300	969860890	15980	15980	15980	15980	0
158	20240523	173200	969860890	15980	15980	15980	15980	0
159	20240523	173100	969860890	15980	15980	15980	15980	0
160	20240523	173000	969860890	15980	15980	15980	15980	0
161	20240523	172900	969860890	15980	15980	15980	15980	0
162	20240523	172800	969860890	15980	15980	15980	15980	0
163	20240523	172700	969860890	15980	15980	15980	15980	0
164	20240523	172600	969860890	15980	15980	15980	15980	0
165	20240523	172500	969860890	15980	15980	15980	15980	0
166	20240523	172400	969860890	15980	15980	15980	15980	0
167	20240523	172300	969860890	15980	15980	15980	15980	0
168	20240523	172200	969860890	15980	15980	15980	15980	0
169	20240523	172100	969860890	15980	15980	15980	15980	0
170	20240523	172000	969860890	15980	15980	15980	15980	0
171	20240523	171900	969860890	15980	15980	15980	15980	0
172	20240523	171800	969860890	15980	15980	15980	15980	0
173	20240523	171700	969860890	15980	15980	15980	15980	0
174	20240523	171600	969860890	15980	15980	15980	15980	0
175	20240523	171500	969860890	15980	15980	15980	15980	0
176	20240523	171400	969860890	15980	15980	15980	15980	0
177	20240523	171300	969860890	15980	15980	15980	15980	0
178	20240523	171200	969860890	15980	15980	15980	15980	0
179	20240523	171100	969860890	15980	15980	15980	15980	0
180	20240523	171000	969860890	15980	15980	15980	15980	0
181	20240523	170900	969860890	15980	15980	15980	15980	0
182	20240523	170800	969860890	15980	15980	15980	15980	3144
183	20240523	170700	969860890	15980	15980	15980	15980	0
184	20240523	170600	969860890	15980	15980	15980	15980	0
185	20240523	170500	969860890	15980	15980	15980	15980	0
186	20240523	170400	969860890	15980	15980	15980	15980	0
187	20240523	170300	969860890	15980	15980	15980	15980	0
188	20240523	170200	969860890	15980	15980	15980	15980	0
189	20240523	170100	969860890	15980	15980	15980	15980	0
190	20240523	170000	969860890	15980	15980	15980	15980	0
191	20240523	165900	969860890	15980	15980	15980	15980	0
192	20240523	165800	969860890	15980	15980	15980	15980	0
193	20240523	165700	969860890	15980	15980	15980	15980	0
194	20240523	165600	969860890	15980	15980	15980	15980	0
195	20240523	165500	969860890	15980	15980	15980	15980	0
196	20240523	165400	969860890	15980	15980	15980	15980	0
197	20240523	165300	969860890	15980	15980	15980	15980	0
198	20240523	165200	969860890	15980	15980	15980	15980	0
199	20240523	165100	969860890	15980	15980	15980	15980	0
200	20240523	165000	969860890	15980	15980	15980	15980	0
201	20240523	164900	969860890	15980	15980	15980	15980	0
202	20240523	164800	969860890	15980	15980	15980	15980	0
203	20240523	164700	969860890	15980	15980	15980	15980	0
204	20240523	164600	969860890	15980	15980	15980	15980	0
205	20240523	164500	969860890	15980	15980	15980	15980	0
206	20240523	164400	969860890	15980	15980	15980	15980	0
207	20240523	164300	969860890	15980	15980	15980	15980	0
208	20240523	164200	969860890	15980	15980	15980	15980	0
209	20240523	164100	969860890	15980	15980	15980	15980	0
210	20240523	164000	969860890	15980	15980	15980	15980	0
211	20240523	163900	969860890	15980	15980	15980	15980	0
212	20240523	163800	969860890	15980	15980	15980	15980	3144
213	20240523	163700	969860890	15980	15980	15980	15980	0
214	20240523	163600	969860890	15980	15980	15980	15980	0
215	20240523	163500	969860890	15980	15980	15980	15980	0
216	20240523	163400	969860890	15980	15980	15980	15980	0
217	20240523	163300	969860890	15980	15980	15980	15980	0
218	20240523	163200	969860890	15980	15980	15980	15980	0
219	20240523	163100	969860890	15980	15980	15980	15980	0
220	20240523	163000	969860890	15980	15980	15980	15980	0
221	20240523	162900	969860890	15980	15980	15980	15980	0
222	20240523	162800	969860890	15980	15980	15980	15980	0
223	20240523	162700	969860890	15980	15980	15980	15980	0
224	20240523	162600	969860890	15980	15980	15980	15980	0
225	20240523	162500	969860890	15980	15980	15980	15980	0
226	20240523	162400	969860890	15980	15980	15980	15980	0
227	20240523	162300	969860890	15980	15980	15980	15980	0
228	20240523	162200	969860890	15980	15980	15980	15980	0
229	20240523	162100	969860890	15980	15980	15980	15980	0
230	20240523	162000	969860890	15980	15980	15980	15980	0
231	20240523	161900	969860890	15980	15980	15980	15980	0
232	20240523	161800	969860890	15980	15980	15980	15980	0
233	20240523	161700	969860890	15980	15980	15980	15980	0
234	20240523	161600	969860890	15980	15980	15980	15980	0
235	20240523	161500	969860890	15980	15980	15980	15980	0
236	20240523	161400	969860890	15980	15980	15980	15980	0
237	20240523	161300	969860890	15980	15980	15980	15980	0
238	20240523	161200	969860890	15980	15980	15980	15980	0
239	20240523	161100	969860890	15980	15980	15980	15980	0
240	20240523	161000	969860890	15980	15980	15980	15980	0
241	20240523	160900	969860890	15980	15980	15980	15980	0
242	20240523	160800	969860890	15980	15980	15980	15980	3144
243	20240523	160700	969860890	15980	15980	15980	15980	0
244	20240523	160600	969860890	15980	15980	15980	15980	0
245	20240523	160500	969860890	15980	15980	15980	15980	0
246	20240523	160400	969860890	15980	15980	15980	15980	0
247	20240523	160300	969860890	15980	15980	15980	15980	0
248	20240523	160200	969860890	15980	15980	15980	15980	0
249	20240523	160100	969860890	15980	15980	15980	15980	0
250	20240523	160000	969860890	15980	15980	15980	15980	0
251	20240523	155900	969860890	15980	15980	15980	15980	0
252	20240523	155800	969860890	15980	15980	15980	15980	0
253	20240523	155700	969860890	15980	15980	15980	15980	0
254	20240523	155600	969860890	15980	15980	15980	15980	0
255	20240523	155500	969860890	15980	15980	15980	15980	0
256	20240523	155400	969860890	15980	15980	15980	15980	0
257	20240523	155300	969860890	15980	15980	15980	15980	0
258	20240523	155200	969860890	15980	15980	15980	15980	0
259	20240523	155100	969860890	15980	15980	15980	15980	0
260	20240523	155000	969860890	15980	15980	15980	15980	0
261	20240523	154900	969860890	15980	15980	15980	15980	0
262	20240523	154800	969860890	15980	15980	15980	15980	0
263	20240523	154700	969860890	15980	15980	15980	15980	0
264	20240523	154600	969860890	15980	15980	15980	15980	0
265	20240523	154500	969860890	15980	15980	15980	15980	0
266	20240523	154400	969860890	15980	15980	15980	15980	0
267	20240523	154300	969860890	15980	15980	15980	15980	0
268	20240523	154200	969860890	15980	15980	15980	15980	0
269	20240523	154100	969860890	15980	15980	15980	15980	0
270	20240523	154000	969860890	15980	15980	15980	15980	0
271	20240523	153900	969860890	15980	15980	15980	15980	0
272	20240523	153800	969860890	15980	15980	15980	15980	3144
273	20240523	153700	969860890	15980	15980	15980	15980	0
274	20240523	153600	969860890	15980	15980	15980	15980	0
275	20240523	153500	969860890	15980	15980	15980	15980	0
276	20240523	153400	969860890	15980	15980	15980	15980	0
277	20240523	153300	969860890	15980	15980	15980	15980	0
278	20240523	153200	969860890	15980	15980	15980	15980	0
279	20240523	153100	969860890	15980	15980	15980	15980	0
280	20240523	153000	969860890	15980	15980	15980	15980	3144
281	20240523	152900	919619770	16070	16070	16070	16070	0
282	20240523	152800	919619770	16070	16070	16070	16070	0
283	20240523	152700	919619770	16070	16070	16070	16070	0
284	20240523	152600	919619770	16070	16070	16070	16070	0
285	20240523	152500	919619770	16070	16070	16070	16070	0
286	20240523	152400	919619770	16070	16070	16070	16070	0
287	20240523	152300	919619770	16070	16070	16070	16070	0
288	20240523	152200	919619770	16070	16070	16070	16070	0
289	20240523	152100	919619770	16070	16070	16070	16070	0
290	20240523	152000	919619770	16070	16070	16070	16070	0
291	20240523	151900	919619770	16070	15770	16070	15770	1036
292	20240523	151800	903116940	15830	15770	15830	15770	53
293	20240523	151700	902278010	15740	15740	15740	15740	29
294	20240523	151600	901821550	15840	15840	15840	15840	14
295	20240523	151500	901599790	15840	15820	15840	15740	370
296	20240523	151400	895770000	15770	15750	15820	15750	74
297	20240523	151300	894603500	15750	15810	15810	15750	41
298	20240523	151200	893957030	15800	15770	15800	15770	60
299	20240523	151100	893009950	15770	15760	15770	15760	2
300	20240523	151000	892978420	15750	15740	15750	15740	32
301	20240523	150900	892474440	15730	15830	15830	15730	42
302	20240523	150800	891812580	15830	15740	15830	15740	64
303	20240523	150700	890804050	15830	15740	15830	15740	42
304	20240523	150600	890141800	15830	15730	15830	15730	56
305	20240523	150500	889258220	15830	15730	15830	15730	73
306	20240523	150400	888108630	15740	15740	15830	15740	49
307	20240523	150300	887337280	15790	15830	15830	15790	24
308	20240523	150200	886957760	15840	15790	15840	15790	43
309	20240523	150100	886278090	15790	15790	15790	15740	57
310	20240523	150000	885379460	15790	15790	15790	15790	1
311	20240523	145900	885363670	15740	15730	15820	15730	46
312	20240523	145800	884638540	15820	15720	15820	15720	41
313	20240523	145700	883992820	15820	15800	15820	15720	141
314	20240523	145600	881767020	15800	15800	15800	15700	65
315	20240523	145500	880744220	15800	15710	15800	15700	465
316	20240523	145400	873405070	15710	15780	15800	15700	297
317	20240523	145300	868717370	15690	15690	15780	15690	80
318	20240523	145200	867461090	15690	15730	15790	15690	184
319	20240523	145100	864569540	15790	15730	15790	15730	51
320	20240523	145000	863765990	15790	15730	15790	15730	185
321	20240523	144900	860852340	15720	15740	15820	15710	216
322	20240523	144800	857453670	15820	15830	15830	15820	26
323	20240523	144700	857042230	15740	15730	15810	15730	1102
324	20240523	144600	839633040	15730	15800	15800	15730	34
325	20240523	144500	839097380	15730	15800	15800	15730	47
326	20240523	144400	838357090	15810	15740	15810	15730	94
327	20240523	144300	836877010	15740	15740	15800	15740	143
328	20240523	144200	834625350	15820	15820	15820	15820	13
329	20240523	144100	834419690	15740	15770	15820	15740	85
330	20240523	144000	833079130	15770	15740	15770	15740	64
331	20240523	143900	832071010	15740	15780	15780	15740	84
332	20240523	143800	830746580	15790	15820	15820	15350	7019
333	20240523	143700	720768690	15820	15820	15860	15820	53
334	20240523	143600	719929710	15840	15890	15890	15840	41
335	20240523	143500	719279570	15850	15850	15890	15850	51
336	20240523	143400	718470700	15870	15870	15890	15870	39
337	20240523	143300	717851490	15910	15910	15910	15870	44
338	20240523	143200	717152610	15910	15870	15910	15870	56
339	20240523	143100	716263170	15910	15910	15910	15850	57
340	20240523	143000	715358040	15870	15850	15870	15850	47
341	20240523	142900	714612400	15810	15850	15850	15810	52
342	20240523	142800	713789360	15810	15850	15850	15810	42
343	20240523	142700	713124820	15860	15860	15860	15790	45
344	20240523	142600	712413150	15860	15790	15860	15790	42
345	20240523	142500	711749060	15860	15800	15860	15790	242
346	20240523	142400	707926680	15860	15860	15860	15860	62
347	20240523	142300	706943360	15900	15860	15900	15800	51
348	20240523	142200	706135680	15900	15850	15900	15810	256
349	20240523	142100	702076590	15820	15900	15900	15820	41
350	20240523	142000	701427010	15860	15860	15910	15860	159
351	20240523	141900	698903780	15860	15830	15860	15830	41
352	20240523	141800	698254390	15860	15900	15900	15860	77
353	20240523	141700	697032650	15900	15890	15900	15860	44
354	20240523	141600	696334350	15890	15890	15890	15850	45
355	20240523	141500	695620460	15850	15850	15850	15850	32
356	20240523	141400	695113260	15890	15850	15890	15850	42
357	20240523	141300	694447040	15880	15840	15880	15840	56
358	20240523	141200	693559480	15880	15880	15880	15880	13
359	20240523	141100	693353040	15840	15830	15840	15830	30
360	20240523	141000	692877850	15860	15860	15880	15860	83
361	20240523	140900	691561230	15870	15860	15870	15820	180
362	20240523	140800	688706290	15850	15810	15850	15810	41
363	20240523	140700	688057600	15840	15810	15840	15810	43
364	20240523	140600	687377350	15850	15850	15850	15850	13
365	20240523	140500	687171300	15850	15810	15850	15810	43
366	20240523	140400	686490910	15850	15800	15860	15790	458
367	20240523	140300	679249900	15800	15830	15830	15800	341
368	20240523	140200	673861740	15830	15800	15830	15800	46
369	20240523	140100	673134490	15800	15800	15830	15800	44
370	20240523	140000	672438900	15830	15780	15830	15780	125
371	20240523	135900	670465700	15790	15790	15830	15790	217
372	20240523	135800	667038750	15830	15800	15830	15800	153
373	20240523	135700	664620960	15830	15800	15830	15800	43
374	20240523	135600	663941140	15840	15840	15840	15790	44
375	20240523	135500	663245630	15820	15790	15820	15790	211
376	20240523	135400	659909390	15790	15840	15840	15790	113
377	20240523	135300	658124470	15790	15830	15830	15790	193
378	20240523	135200	655073440	15800	15840	15840	15800	42
379	20240523	135100	654409320	15840	15810	15840	15800	209
380	20240523	135000	651105430	15810	15810	15840	15810	57
381	20240523	134900	650203870	15840	15820	15840	15810	43
382	20240523	134800	649523610	15840	15840	15840	15840	12
383	20240523	134700	649333530	15840	15810	15840	15810	42
384	20240523	134600	648669120	15830	15810	15830	15810	93
385	20240523	134500	647197510	15810	15830	15870	15810	169
386	20240523	134400	644523290	15820	15830	15830	15820	202
387	20240523	134300	641327390	15870	15840	15870	15840	262
388	20240523	134200	637173490	15870	15870	15870	15850	1558
389	20240523	134100	612471380	15870	15870	15870	15870	29
390	20240523	134000	612011150	15870	15910	15910	15870	30
391	20240523	133900	611535010	15870	15870	15870	15870	105
392	20240523	133800	609868660	15870	15870	15870	15870	50
393	20240523	133700	609075160	15870	15870	15870	15870	29
394	20240523	133600	608614930	15910	15910	15910	15910	1
395	20240523	133500	608599020	15870	15870	15870	15870	39
396	20240523	133400	607980090	15870	15870	15870	15870	129
397	20240523	133300	605932860	15860	15870	15870	15860	74
398	20240523	133200	604758770	15870	15880	15880	15870	172
399	20240523	133100	602028990	15880	15880	15880	15880	112
400	20240523	133000	600250430	15880	15880	15880	15880	10
401	20240523	132900	600091630	15880	15920	15920	15880	48
402	20240523	132800	599329350	15890	15920	15920	15890	30
403	20240523	132700	598852620	15890	15920	15920	15890	831
404	20240523	132600	585629130	15920	15920	15920	15920	29
405	20240523	132500	585167450	15920	15920	15920	15920	29
406	20240523	132400	584705770	15950	15950	15950	15950	18
407	20240523	132300	584418670	15950	15920	15950	15920	177
408	20240523	132200	581599420	15920	15920	15920	15920	29
409	20240523	132100	581137740	15910	15910	15910	15910	29
410	20240523	132000	580676350	15910	15910	15910	15910	29
411	20240523	131900	580214960	15900	15890	15950	15890	31
412	20240523	131800	579722300	15900	15920	15920	15890	401
413	20240523	131700	573344250	15920	15960	15960	15920	92
414	20240523	131600	571877090	16000	15920	16000	15890	429
415	20240523	131500	565038170	15920	15920	15920	15920	0
416	20240523	131400	565038170	15920	15920	15920	15920	40
417	20240523	131300	564401370	15920	15910	15920	15910	77
418	20240523	131200	563175920	15910	15920	15920	15910	44
419	20240523	131100	562475660	15920	15920	15930	15920	22
420	20240523	131000	562125410	15920	15920	15920	15920	17
421	20240523	130900	561854770	15920	15920	15920	15920	200
422	20240523	130800	558670770	15920	15920	15920	15920	108
423	20240523	130700	556951410	15920	15920	15920	15920	0
424	20240523	130600	556951410	15920	15920	15920	15920	1
425	20240523	130500	556935490	15960	15920	15960	15920	44
426	20240523	130400	556234920	15920	15930	15930	15920	22
427	20240523	130300	555884470	15930	15920	15930	15920	49
428	20240523	130200	555104380	15920	15920	15920	15920	20
429	20240523	130100	554785980	15920	15920	15920	15920	3
430	20240523	130000	554738220	15920	15920	15920	15920	23
431	20240523	125900	554372060	15920	15920	15920	15920	0
432	20240523	125800	554372060	15920	15920	15920	15920	0
433	20240523	125700	554372060	15920	15920	15920	15920	3
434	20240523	125600	554324300	15960	15960	15960	15960	0
435	20240523	125500	554324300	15960	15930	15960	15930	72
436	20240523	125400	553177310	15930	15930	15930	15930	1
437	20240523	125300	553161380	15930	15930	15930	15930	5
438	20240523	125200	553081730	15930	15950	15950	15930	32
439	20240523	125100	552571410	15960	15960	15960	15960	0
440	20240523	125000	552571410	15960	15960	15960	15960	50
441	20240523	124900	551773410	15960	15960	15960	15960	115
442	20240523	124800	549938010	16000	16000	16000	16000	0
443	20240523	124700	549938010	16000	16000	16000	16000	0
444	20240523	124600	549938010	16000	16000	16000	16000	0
445	20240523	124500	549938010	16000	16000	16000	16000	0
446	20240523	124400	549938010	16000	16000	16000	16000	0
447	20240523	124300	549938010	16000	16000	16000	16000	0
448	20240523	124200	549938010	16000	16000	16000	16000	0
449	20240523	124100	549938010	16000	15960	16000	15960	337
450	20240523	124000	544551950	15950	15930	15950	15930	186
451	20240523	123900	541585270	15950	15950	15950	15950	0
452	20240523	123800	541585270	15950	15950	15950	15950	0
453	20240523	123700	541585270	15950	15950	15950	15950	1
454	20240523	123600	541569320	15960	15960	15960	15960	0
455	20240523	123500	541569320	15960	15920	15960	15920	188
456	20240523	123400	538573960	15920	15940	15940	15920	40
457	20240523	123300	537936840	15940	15950	15950	15940	135
458	20240523	123200	535783660	15960	15960	15960	15960	63
459	20240523	123100	534778180	15960	15960	15960	15960	138
460	20240523	123000	532575700	16000	16000	16000	16000	0
461	20240523	122900	532575700	16000	16000	16000	16000	0
462	20240523	122800	532575700	16000	15990	16000	15990	2
463	20240523	122700	532543710	15960	15960	15960	15960	0
464	20240523	122600	532543710	15960	15960	15960	15960	100
465	20240523	122500	530947710	15960	15960	15960	15960	1
466	20240523	122400	530931750	15960	15960	15960	15960	6
467	20240523	122300	530835990	15970	15970	15970	15970	0
468	20240523	122200	530835990	15970	15970	15970	15970	117
469	20240523	122100	528967500	15960	15960	15960	15960	7
470	20240523	122000	528855780	15960	15960	15960	15960	0
471	20240523	121900	528855780	15960	15960	15960	15960	0
472	20240523	121800	528855780	15960	15960	15960	15960	40
473	20240523	121700	528217380	15960	15960	15960	15960	4
474	20240523	121600	528153540	15960	15960	15960	15960	18
475	20240523	121500	527866260	15980	15960	15980	15960	9
476	20240523	121400	527722460	15980	15980	15980	15980	5
477	20240523	121300	527642560	16000	16000	16000	16000	100
478	20240523	121200	526042560	16000	16000	16000	16000	0
479	20240523	121100	526042560	16000	16000	16000	16000	0
480	20240523	121000	526042560	16000	16000	16000	16000	50
481	20240523	120900	525242560	16000	16000	16000	16000	0
482	20240523	120800	525242560	16000	16000	16000	16000	0
483	20240523	120700	525242560	16000	16000	16000	16000	0
484	20240523	120600	525242560	16000	16000	16000	16000	0
485	20240523	120500	525242560	16000	16000	16000	16000	0
486	20240523	120400	525242560	16000	16000	16000	16000	0
487	20240523	120300	525242560	16000	16000	16000	16000	14
488	20240523	120200	525018560	16000	16000	16000	16000	0
489	20240523	120100	525018560	16000	16000	16000	16000	0
490	20240523	120000	525018560	16000	15960	16000	15960	48
491	20240523	115900	524252440	15970	15970	15970	15970	4
492	20240523	115800	524188560	15980	15980	15980	15980	0
493	20240523	115700	524188560	15980	15980	15980	15980	29
494	20240523	115600	523725140	16000	16010	16010	16000	4
495	20240523	115500	523661110	16010	16020	16020	16010	2
496	20240523	115400	523629080	16040	16040	16040	16040	0
497	20240523	115300	523629080	16040	16040	16040	16040	0
498	20240523	115200	523629080	16040	16030	16040	16010	289
499	20240523	115100	518996850	16070	16070	16070	16070	40
500	20240523	115000	518354050	16030	16030	16030	16030	0
501	20240523	114900	518354050	16030	16030	16030	16030	0
502	20240523	114800	518354050	16030	16030	16030	16030	0
503	20240523	114700	518354050	16030	16030	16030	16030	0
504	20240523	114600	518354050	16030	16050	16070	16030	157
505	20240523	114500	515833480	16070	16070	16070	16070	0
506	20240523	114400	515833480	16070	16070	16070	16070	0
507	20240523	114300	515833480	16070	16070	16070	16070	0
508	20240523	114200	515833480	16070	16070	16070	16070	0
509	20240523	114100	515833480	16070	16070	16070	16070	0
510	20240523	114000	515833480	16070	16070	16070	16070	5
511	20240523	113900	515753130	16070	16070	16070	16070	0
512	20240523	113800	515753130	16070	16070	16070	16070	2
513	20240523	113700	515720990	16070	16070	16070	16070	60
514	20240523	113600	514756790	16050	16050	16050	16050	0
515	20240523	113500	514756790	16050	16050	16050	16050	0
516	20240523	113400	514756790	16050	16050	16050	16050	36
517	20240523	113300	514178990	16050	16050	16050	16050	7
518	20240523	113200	514066640	16070	16070	16070	16020	3
519	20240523	113100	514018480	16030	16080	16080	16030	765
520	20240523	113000	501724210	16120	16030	16120	15970	413
521	20240523	112900	495092590	16070	16070	16070	16070	0
522	20240523	112800	495092590	16070	16070	16070	16070	2
523	20240523	112700	495060450	16130	16130	16130	16130	0
524	20240523	112600	495060450	16130	15980	16130	15980	647
525	20240523	112500	484649460	15960	15960	15960	15960	5
526	20240523	112400	484569660	15960	15960	15960	15960	0
527	20240523	112300	484569660	15960	15960	15960	15960	0
528	20240523	112200	484569660	15960	15960	15960	15960	0
529	20240523	112100	484569660	15960	15960	15960	15960	100
530	20240523	112000	482973660	15980	15980	15980	15980	0
531	20240523	111900	482973660	15980	15980	15980	15980	0
532	20240523	111800	482973660	15980	15980	15980	15980	10
533	20240523	111700	482813860	15980	15980	15980	15980	11
534	20240523	111600	482638080	15980	15970	15980	15890	2825
535	20240523	111500	437723440	15940	15940	15940	15940	0
536	20240523	111400	437723440	15940	15960	15970	15940	648
537	20240523	111300	427385510	15960	15960	15960	15960	90
538	20240523	111200	425949110	16000	16000	16000	16000	0
539	20240523	111100	425949110	16000	15960	16000	15960	3
540	20240523	111000	425901190	15960	15960	15960	15960	0
541	20240523	110900	425901190	15960	15980	15980	15960	61
542	20240523	110800	424926980	16000	16000	16000	16000	276
543	20240523	110700	420510980	16000	16000	16000	16000	0
544	20240523	110600	420510980	16000	16000	16000	16000	51
545	20240523	110500	419694980	16000	16000	16000	16000	351
546	20240523	110400	414078980	15980	15980	15980	15980	120
547	20240523	110300	412161380	15950	15990	15990	15950	500
548	20240523	110200	404183350	15980	15980	15980	15980	0
549	20240523	110100	404183350	15980	15980	15980	15980	0
550	20240523	110000	404183350	15980	15980	15980	15980	0
551	20240523	105900	404183350	15980	15980	15980	15980	10
552	20240523	105800	404023550	16000	16000	16000	16000	1
553	20240523	105700	404007550	15980	15980	15980	15980	0
554	20240523	105600	404007550	15980	15980	15980	15980	0
555	20240523	105500	404007550	15980	15990	15990	15980	255
556	20240523	105400	399930280	16000	16000	16000	16000	0
557	20240523	105300	399930280	16000	16000	16000	16000	0
558	20240523	105200	399930280	16000	16000	16000	16000	510
559	20240523	105100	391770280	16000	16000	16000	16000	0
560	20240523	105000	391770280	16000	16000	16000	16000	0
561	20240523	104900	391770280	16000	16000	16000	16000	100
562	20240523	104800	390170280	16000	16000	16000	16000	0
563	20240523	104700	390170280	16000	16000	16000	16000	1
564	20240523	104600	390154280	15990	15990	15990	15990	37
565	20240523	104500	389562650	16000	16000	16000	16000	8
566	20240523	104400	389434650	16020	16020	16020	16020	0
567	20240523	104300	389434650	16020	16020	16020	16020	2
568	20240523	104200	389402610	16020	16020	16020	16020	2
569	20240523	104100	389370570	16020	16020	16020	16020	0
570	20240523	104000	389370570	16020	15980	16020	15980	850
571	20240523	103900	375781570	16060	16060	16060	16060	22
572	20240523	103800	375428250	16010	16000	16010	16000	259
573	20240523	103700	371281830	15970	15970	15970	15970	20
574	20240523	103600	370962430	15970	16010	16010	15970	297
575	20240523	103500	366218940	15970	15970	15970	15970	146
576	20240523	103400	363887320	15970	16000	16000	15970	247
577	20240523	103300	359937840	16000	16040	16040	16000	276
578	20240523	103200	355513320	15990	15990	15990	15990	176
579	20240523	103100	352699080	15940	15970	15970	15940	595
580	20240523	103000	343208440	15950	15950	15950	15950	0
581	20240523	102900	343208440	15950	15950	15950	15950	0
582	20240523	102800	343208440	15950	15950	15950	15950	62
583	20240523	102700	342219540	15990	15990	15990	15990	1
584	20240523	102600	342203550	15960	15990	15990	15960	151
585	20240523	102500	339791700	15900	15990	15990	15900	500
586	20240523	102400	331825340	16040	16020	16040	15990	301
587	20240523	102300	327010900	16020	16040	16040	16020	96
588	20240523	102200	325471260	16040	16050	16050	16040	17
589	20240523	102100	325198560	16060	16070	16070	16060	8
590	20240523	102000	325070050	16100	16090	16100	16090	350
591	20240523	101900	319436940	16090	16090	16090	16090	10
592	20240523	101800	319276040	16090	16090	16090	16090	0
593	20240523	101700	319276040	16090	16050	16090	16050	265
594	20240523	101600	315021000	16050	16050	16050	16050	0
595	20240523	101500	315021000	16050	16060	16060	16050	130
596	20240523	101400	312934220	16050	16050	16050	16050	0
597	20240523	101300	312934220	16050	16050	16050	16050	0
598	20240523	101200	312934220	16050	16050	16050	16050	0
599	20240523	101100	312934220	16050	16050	16050	16050	0
600	20240523	101000	312934220	16050	16080	16080	16050	108
601	20240523	100900	311199110	16080	16080	16080	16080	0
602	20240523	100800	311199110	16080	16080	16080	16080	0
603	20240523	100700	311199110	16080	16080	16080	16080	30
604	20240523	100600	310716710	16050	16080	16090	16050	146
605	20240523	100500	308368550	16060	16080	16080	16060	44
606	20240523	100400	307661530	16080	16050	16080	16050	207
607	20240523	100300	304333560	16040	16040	16040	16040	4
608	20240523	100200	304269400	16040	16040	16040	16040	6
609	20240523	100100	304173160	16030	16030	16030	16030	15
610	20240523	100000	303932710	15990	15990	15990	15990	60
611	20240523	095900	302973310	16000	15990	16000	15990	326
612	20240523	095800	297759360	15990	15990	15990	15990	145
613	20240523	095700	295440810	15970	15970	15970	15970	105
614	20240523	095600	293763960	15950	15950	15950	15950	139
615	20240523	095500	291546910	15940	15940	15940	15940	0
616	20240523	095400	291546910	15940	15920	15940	15920	300
617	20240523	095300	286767920	15900	15910	15910	15900	27
618	20240523	095200	286338510	15920	15920	15920	15920	0
619	20240523	095100	286338510	15920	15900	15920	15900	189
620	20240523	095000	283330890	15860	15880	15880	15860	99
621	20240523	094900	281759780	15880	15880	15880	15880	131
622	20240523	094800	279679500	15860	15860	15860	15860	0
623	20240523	094700	279679500	15860	15920	15920	15860	251
624	20240523	094600	275690080	15930	15930	15930	15930	0
625	20240523	094500	275690080	15930	15930	15930	15930	0
626	20240523	094400	275690080	15930	15920	15930	15900	1034
627	20240523	094300	259237910	15920	15930	15930	15920	165
628	20240523	094200	256609600	15980	15940	15980	15910	162
629	20240523	094100	254028180	15980	15950	15980	15950	266
630	20240523	094000	249779030	15950	15960	15960	15950	11
631	20240523	093900	249603480	15960	15960	15960	15960	0
632	20240523	093800	249603480	15960	15960	15960	15960	0
633	20240523	093700	249603480	15960	15970	15970	15960	134
634	20240523	093600	247464410	15980	15990	16000	15980	38
635	20240523	093500	246856600	15990	16000	16000	15990	250
636	20240523	093400	242858630	16010	16010	16010	16010	41
637	20240523	093300	242202220	16000	16000	16000	16000	115
638	20240523	093200	240362220	16000	15990	16000	15990	101
639	20240523	093100	238746230	16000	16000	16000	16000	0
640	20240523	093000	238746230	16000	16020	16020	16000	6
641	20240523	092900	238650210	16040	16040	16040	16040	103
642	20240523	092800	236998090	16040	15960	16040	15960	35
643	20240523	092700	236437830	15950	15930	15950	15930	153
644	20240523	092600	233997850	15930	15930	15930	15930	0
645	20240523	092500	233997850	15930	15840	15930	15840	116
646	20240523	092400	232150330	15840	15930	15930	15840	2
647	20240523	092300	232118560	15930	15930	15930	15930	165
648	20240523	092200	229490110	15920	15890	15920	15890	399
649	20240523	092100	223141450	15880	15810	15880	15810	79
650	20240523	092000	221887770	15810	15810	15860	15800	285
651	20240523	091900	217382360	15810	15810	15810	15800	119
652	20240523	091800	215501770	15880	15790	15880	15790	467
653	20240523	091700	208096250	15840	15930	15930	15840	316
654	20240523	091600	203073630	15930	15810	15930	15810	864
655	20240523	091500	189362020	15810	15810	15810	15810	216
656	20240523	091400	185947060	15740	15740	15740	15710	386
657	20240523	091300	179877260	15740	15750	15750	15740	500
658	20240523	091200	172006960	15730	15750	15820	15730	1235
659	20240523	091100	152570330	15750	15790	15800	15750	1455
660	20240523	091000	129621390	15790	15830	15830	15790	568
661	20240523	090900	120643500	15820	15840	15840	15820	23
662	20240523	090800	120279580	15820	15900	15900	15820	2157
663	20240523	090700	86122010	15890	15950	15950	15890	628
664	20240523	090600	76121800	15950	15960	15960	15950	658
665	20240523	090500	65624230	15960	15960	15960	15960	14
666	20240523	090400	65400790	15960	16030	16040	15960	782
667	20240523	090300	52893000	16010	16030	16030	16010	190
668	20240523	090200	49849990	16030	16070	16070	16030	1125
669	20240523	090100	31815050	16070	16090	16150	16070	152
670	20240523	090000	29369390	16040	16040	16090	16040	1831