KissMeData/403550/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	212200	536243240	19830	19830	19830	19830	890
3	20240523	212100	536243240	19830	19830	19830	19830	0
4	20240523	212000	536243240	19830	19830	19830	19830	0
5	20240523	211900	536243240	19830	19830	19830	19830	0
6	20240523	211800	536243240	19830	19830	19830	19830	0
7	20240523	211700	536243240	19830	19830	19830	19830	0
8	20240523	211600	536243240	19830	19830	19830	19830	0
9	20240523	211500	536243240	19830	19830	19830	19830	0
10	20240523	211400	536243240	19830	19830	19830	19830	0
11	20240523	211300	536243240	19830	19830	19830	19830	0
12	20240523	211200	536243240	19830	19830	19830	19830	0
13	20240523	211100	536243240	19830	19830	19830	19830	0
14	20240523	211000	536243240	19830	19830	19830	19830	0
15	20240523	210900	536243240	19830	19830	19830	19830	0
16	20240523	210800	536243240	19830	19830	19830	19830	0
17	20240523	210700	536243240	19830	19830	19830	19830	0
18	20240523	210600	536243240	19830	19830	19830	19830	0
19	20240523	210500	536243240	19830	19830	19830	19830	0
20	20240523	210400	536243240	19830	19830	19830	19830	0
21	20240523	210300	536243240	19830	19830	19830	19830	0
22	20240523	210200	536243240	19830	19830	19830	19830	0
23	20240523	210100	536243240	19830	19830	19830	19830	0
24	20240523	210000	536243240	19830	19830	19830	19830	0
25	20240523	205900	536243240	19830	19830	19830	19830	0
26	20240523	205800	536243240	19830	19830	19830	19830	0
27	20240523	205700	536243240	19830	19830	19830	19830	0
28	20240523	205600	536243240	19830	19830	19830	19830	0
29	20240523	205500	536243240	19830	19830	19830	19830	0
30	20240523	205400	536243240	19830	19830	19830	19830	0
31	20240523	205300	536243240	19830	19830	19830	19830	0
32	20240523	205200	536243240	19830	19830	19830	19830	890
33	20240523	205100	536243240	19830	19830	19830	19830	0
34	20240523	205000	536243240	19830	19830	19830	19830	0
35	20240523	204900	536243240	19830	19830	19830	19830	0
36	20240523	204800	536243240	19830	19830	19830	19830	0
37	20240523	204700	536243240	19830	19830	19830	19830	0
38	20240523	204600	536243240	19830	19830	19830	19830	0
39	20240523	204500	536243240	19830	19830	19830	19830	0
40	20240523	204400	536243240	19830	19830	19830	19830	0
41	20240523	204300	536243240	19830	19830	19830	19830	0
42	20240523	204200	536243240	19830	19830	19830	19830	0
43	20240523	204100	536243240	19830	19830	19830	19830	0
44	20240523	204000	536243240	19830	19830	19830	19830	0
45	20240523	203900	536243240	19830	19830	19830	19830	0
46	20240523	203800	536243240	19830	19830	19830	19830	0
47	20240523	203700	536243240	19830	19830	19830	19830	0
48	20240523	203600	536243240	19830	19830	19830	19830	0
49	20240523	203500	536243240	19830	19830	19830	19830	0
50	20240523	203400	536243240	19830	19830	19830	19830	0
51	20240523	203300	536243240	19830	19830	19830	19830	0
52	20240523	203200	536243240	19830	19830	19830	19830	0
53	20240523	203100	536243240	19830	19830	19830	19830	0
54	20240523	203000	536243240	19830	19830	19830	19830	0
55	20240523	202900	536243240	19830	19830	19830	19830	0
56	20240523	202800	536243240	19830	19830	19830	19830	0
57	20240523	202700	536243240	19830	19830	19830	19830	0
58	20240523	202600	536243240	19830	19830	19830	19830	0
59	20240523	202500	536243240	19830	19830	19830	19830	0
60	20240523	202400	536243240	19830	19830	19830	19830	0
61	20240523	202300	536243240	19830	19830	19830	19830	0
62	20240523	202200	536243240	19830	19830	19830	19830	890
63	20240523	202100	536243240	19830	19830	19830	19830	0
64	20240523	202000	536243240	19830	19830	19830	19830	0
65	20240523	201900	536243240	19830	19830	19830	19830	0
66	20240523	201800	536243240	19830	19830	19830	19830	0
67	20240523	201700	536243240	19830	19830	19830	19830	0
68	20240523	201600	536243240	19830	19830	19830	19830	0
69	20240523	201500	536243240	19830	19830	19830	19830	0
70	20240523	201400	536243240	19830	19830	19830	19830	0
71	20240523	201300	536243240	19830	19830	19830	19830	0
72	20240523	201200	536243240	19830	19830	19830	19830	0
73	20240523	201100	536243240	19830	19830	19830	19830	0
74	20240523	201000	536243240	19830	19830	19830	19830	0
75	20240523	200900	536243240	19830	19830	19830	19830	0
76	20240523	200800	536243240	19830	19830	19830	19830	0
77	20240523	200700	536243240	19830	19830	19830	19830	0
78	20240523	200600	536243240	19830	19830	19830	19830	0
79	20240523	200500	536243240	19830	19830	19830	19830	0
80	20240523	200400	536243240	19830	19830	19830	19830	0
81	20240523	200300	536243240	19830	19830	19830	19830	0
82	20240523	200200	536243240	19830	19830	19830	19830	0
83	20240523	200100	536243240	19830	19830	19830	19830	0
84	20240523	200000	536243240	19830	19830	19830	19830	0
85	20240523	195900	536243240	19830	19830	19830	19830	0
86	20240523	195800	536243240	19830	19830	19830	19830	0
87	20240523	195700	536243240	19830	19830	19830	19830	0
88	20240523	195600	536243240	19830	19830	19830	19830	0
89	20240523	195500	536243240	19830	19830	19830	19830	0
90	20240523	195400	536243240	19830	19830	19830	19830	0
91	20240523	195300	536243240	19830	19830	19830	19830	0
92	20240523	195200	536243240	19830	19830	19830	19830	890
93	20240523	195100	536243240	19830	19830	19830	19830	0
94	20240523	195000	536243240	19830	19830	19830	19830	0
95	20240523	194900	536243240	19830	19830	19830	19830	0
96	20240523	194800	536243240	19830	19830	19830	19830	0
97	20240523	194700	536243240	19830	19830	19830	19830	0
98	20240523	194600	536243240	19830	19830	19830	19830	0
99	20240523	194500	536243240	19830	19830	19830	19830	0
100	20240523	194400	536243240	19830	19830	19830	19830	0
101	20240523	194300	536243240	19830	19830	19830	19830	0
102	20240523	194200	536243240	19830	19830	19830	19830	0
103	20240523	194100	536243240	19830	19830	19830	19830	0
104	20240523	194000	536243240	19830	19830	19830	19830	0
105	20240523	193900	536243240	19830	19830	19830	19830	0
106	20240523	193800	536243240	19830	19830	19830	19830	0
107	20240523	193700	536243240	19830	19830	19830	19830	0
108	20240523	193600	536243240	19830	19830	19830	19830	0
109	20240523	193500	536243240	19830	19830	19830	19830	0
110	20240523	193400	536243240	19830	19830	19830	19830	0
111	20240523	193300	536243240	19830	19830	19830	19830	0
112	20240523	193200	536243240	19830	19830	19830	19830	0
113	20240523	193100	536243240	19830	19830	19830	19830	0
114	20240523	193000	536243240	19830	19830	19830	19830	0
115	20240523	192900	536243240	19830	19830	19830	19830	0
116	20240523	192800	536243240	19830	19830	19830	19830	0
117	20240523	192700	536243240	19830	19830	19830	19830	0
118	20240523	192600	536243240	19830	19830	19830	19830	0
119	20240523	192500	536243240	19830	19830	19830	19830	0
120	20240523	192400	536243240	19830	19830	19830	19830	0
121	20240523	192300	536243240	19830	19830	19830	19830	0
122	20240523	192200	536243240	19830	19830	19830	19830	890
123	20240523	192100	536243240	19830	19830	19830	19830	0
124	20240523	192000	536243240	19830	19830	19830	19830	0
125	20240523	191900	536243240	19830	19830	19830	19830	0
126	20240523	191800	536243240	19830	19830	19830	19830	0
127	20240523	191700	536243240	19830	19830	19830	19830	0
128	20240523	191600	536243240	19830	19830	19830	19830	0
129	20240523	191500	536243240	19830	19830	19830	19830	0
130	20240523	191400	536243240	19830	19830	19830	19830	0
131	20240523	191300	536243240	19830	19830	19830	19830	0
132	20240523	191200	536243240	19830	19830	19830	19830	0
133	20240523	191100	536243240	19830	19830	19830	19830	0
134	20240523	191000	536243240	19830	19830	19830	19830	0
135	20240523	190900	536243240	19830	19830	19830	19830	0
136	20240523	190800	536243240	19830	19830	19830	19830	0
137	20240523	190700	536243240	19830	19830	19830	19830	0
138	20240523	190600	536243240	19830	19830	19830	19830	0
139	20240523	190500	536243240	19830	19830	19830	19830	0
140	20240523	190400	536243240	19830	19830	19830	19830	0
141	20240523	190300	536243240	19830	19830	19830	19830	0
142	20240523	190200	536243240	19830	19830	19830	19830	0
143	20240523	190100	536243240	19830	19830	19830	19830	0
144	20240523	190000	536243240	19830	19830	19830	19830	0
145	20240523	185900	536243240	19830	19830	19830	19830	0
146	20240523	185800	536243240	19830	19830	19830	19830	0
147	20240523	185700	536243240	19830	19830	19830	19830	0
148	20240523	185600	536243240	19830	19830	19830	19830	0
149	20240523	185500	536243240	19830	19830	19830	19830	0
150	20240523	185400	536243240	19830	19830	19830	19830	0
151	20240523	185300	536243240	19830	19830	19830	19830	0
152	20240523	185200	536243240	19830	19830	19830	19830	890
153	20240523	185100	536243240	19830	19830	19830	19830	0
154	20240523	185000	536243240	19830	19830	19830	19830	0
155	20240523	184900	536243240	19830	19830	19830	19830	0
156	20240523	184800	536243240	19830	19830	19830	19830	0
157	20240523	184700	536243240	19830	19830	19830	19830	0
158	20240523	184600	536243240	19830	19830	19830	19830	0
159	20240523	184500	536243240	19830	19830	19830	19830	0
160	20240523	184400	536243240	19830	19830	19830	19830	0
161	20240523	184300	536243240	19830	19830	19830	19830	0
162	20240523	184200	536243240	19830	19830	19830	19830	0
163	20240523	184100	536243240	19830	19830	19830	19830	0
164	20240523	184000	536243240	19830	19830	19830	19830	0
165	20240523	183900	536243240	19830	19830	19830	19830	0
166	20240523	183800	536243240	19830	19830	19830	19830	0
167	20240523	183700	536243240	19830	19830	19830	19830	0
168	20240523	183600	536243240	19830	19830	19830	19830	0
169	20240523	183500	536243240	19830	19830	19830	19830	0
170	20240523	183400	536243240	19830	19830	19830	19830	0
171	20240523	183300	536243240	19830	19830	19830	19830	0
172	20240523	183200	536243240	19830	19830	19830	19830	0
173	20240523	183100	536243240	19830	19830	19830	19830	0
174	20240523	183000	536243240	19830	19830	19830	19830	0
175	20240523	182900	536243240	19830	19830	19830	19830	0
176	20240523	182800	536243240	19830	19830	19830	19830	0
177	20240523	182700	536243240	19830	19830	19830	19830	0
178	20240523	182600	536243240	19830	19830	19830	19830	0
179	20240523	182500	536243240	19830	19830	19830	19830	0
180	20240523	182400	536243240	19830	19830	19830	19830	0
181	20240523	182300	536243240	19830	19830	19830	19830	0
182	20240523	182200	536243240	19830	19830	19830	19830	890
183	20240523	182100	536243240	19830	19830	19830	19830	0
184	20240523	182000	536243240	19830	19830	19830	19830	0
185	20240523	181900	536243240	19830	19830	19830	19830	0
186	20240523	181800	536243240	19830	19830	19830	19830	0
187	20240523	181700	536243240	19830	19830	19830	19830	0
188	20240523	181600	536243240	19830	19830	19830	19830	0
189	20240523	181500	536243240	19830	19830	19830	19830	0
190	20240523	181400	536243240	19830	19830	19830	19830	0
191	20240523	181300	536243240	19830	19830	19830	19830	0
192	20240523	181200	536243240	19830	19830	19830	19830	0
193	20240523	181100	536243240	19830	19830	19830	19830	0
194	20240523	181000	536243240	19830	19830	19830	19830	0
195	20240523	180900	536243240	19830	19830	19830	19830	0
196	20240523	180800	536243240	19830	19830	19830	19830	0
197	20240523	180700	536243240	19830	19830	19830	19830	0
198	20240523	180600	536243240	19830	19830	19830	19830	0
199	20240523	180500	536243240	19830	19830	19830	19830	0
200	20240523	180400	536243240	19830	19830	19830	19830	0
201	20240523	180300	536243240	19830	19830	19830	19830	0
202	20240523	180200	536243240	19830	19830	19830	19830	0
203	20240523	180100	536243240	19830	19830	19830	19830	0
204	20240523	180000	536243240	19830	19830	19830	19830	0
205	20240523	175900	536243240	19830	19830	19830	19830	0
206	20240523	175800	536243240	19830	19830	19830	19830	0
207	20240523	175700	536243240	19830	19830	19830	19830	0
208	20240523	175600	536243240	19830	19830	19830	19830	0
209	20240523	175500	536243240	19830	19830	19830	19830	0
210	20240523	175400	536243240	19830	19830	19830	19830	0
211	20240523	175300	536243240	19830	19830	19830	19830	0
212	20240523	175200	536243240	19830	19830	19830	19830	890
213	20240523	175100	536243240	19830	19830	19830	19830	0
214	20240523	175000	536243240	19830	19830	19830	19830	0
215	20240523	174900	536243240	19830	19830	19830	19830	0
216	20240523	174800	536243240	19830	19830	19830	19830	0
217	20240523	174700	536243240	19830	19830	19830	19830	0
218	20240523	174600	536243240	19830	19830	19830	19830	0
219	20240523	174500	536243240	19830	19830	19830	19830	0
220	20240523	174400	536243240	19830	19830	19830	19830	0
221	20240523	174300	536243240	19830	19830	19830	19830	0
222	20240523	174200	536243240	19830	19830	19830	19830	0
223	20240523	174100	536243240	19830	19830	19830	19830	0
224	20240523	174000	536243240	19830	19830	19830	19830	0
225	20240523	173900	536243240	19830	19830	19830	19830	0
226	20240523	173800	536243240	19830	19830	19830	19830	0
227	20240523	173700	536243240	19830	19830	19830	19830	0
228	20240523	173600	536243240	19830	19830	19830	19830	0
229	20240523	173500	536243240	19830	19830	19830	19830	0
230	20240523	173400	536243240	19830	19830	19830	19830	0
231	20240523	173300	536243240	19830	19830	19830	19830	0
232	20240523	173200	536243240	19830	19830	19830	19830	0
233	20240523	173100	536243240	19830	19830	19830	19830	0
234	20240523	173000	536243240	19830	19830	19830	19830	0
235	20240523	172900	536243240	19830	19830	19830	19830	0
236	20240523	172800	536243240	19830	19830	19830	19830	0
237	20240523	172700	536243240	19830	19830	19830	19830	0
238	20240523	172600	536243240	19830	19830	19830	19830	0
239	20240523	172500	536243240	19830	19830	19830	19830	0
240	20240523	172400	536243240	19830	19830	19830	19830	0
241	20240523	172300	536243240	19830	19830	19830	19830	0
242	20240523	172200	536243240	19830	19830	19830	19830	890
243	20240523	172100	536243240	19830	19830	19830	19830	0
244	20240523	172000	536243240	19830	19830	19830	19830	0
245	20240523	171900	536243240	19830	19830	19830	19830	0
246	20240523	171800	536243240	19830	19830	19830	19830	0
247	20240523	171700	536243240	19830	19830	19830	19830	0
248	20240523	171600	536243240	19830	19830	19830	19830	0
249	20240523	171500	536243240	19830	19830	19830	19830	0
250	20240523	171400	536243240	19830	19830	19830	19830	0
251	20240523	171300	536243240	19830	19830	19830	19830	0
252	20240523	171200	536243240	19830	19830	19830	19830	0
253	20240523	171100	536243240	19830	19830	19830	19830	0
254	20240523	171000	536243240	19830	19830	19830	19830	0
255	20240523	170900	536243240	19830	19830	19830	19830	0
256	20240523	170800	536243240	19830	19830	19830	19830	0
257	20240523	170700	536243240	19830	19830	19830	19830	0
258	20240523	170600	536243240	19830	19830	19830	19830	0
259	20240523	170500	536243240	19830	19830	19830	19830	0
260	20240523	170400	536243240	19830	19830	19830	19830	0
261	20240523	170300	536243240	19830	19830	19830	19830	0
262	20240523	170200	536243240	19830	19830	19830	19830	0
263	20240523	170100	536243240	19830	19830	19830	19830	0
264	20240523	170000	536243240	19830	19830	19830	19830	0
265	20240523	165900	536243240	19830	19830	19830	19830	0
266	20240523	165800	536243240	19830	19830	19830	19830	0
267	20240523	165700	536243240	19830	19830	19830	19830	0
268	20240523	165600	536243240	19830	19830	19830	19830	0
269	20240523	165500	536243240	19830	19830	19830	19830	0
270	20240523	165400	536243240	19830	19830	19830	19830	0
271	20240523	165300	536243240	19830	19830	19830	19830	0
272	20240523	165200	536243240	19830	19830	19830	19830	890
273	20240523	165100	536243240	19830	19830	19830	19830	0
274	20240523	165000	536243240	19830	19830	19830	19830	0
275	20240523	164900	536243240	19830	19830	19830	19830	0
276	20240523	164800	536243240	19830	19830	19830	19830	0
277	20240523	164700	536243240	19830	19830	19830	19830	0
278	20240523	164600	536243240	19830	19830	19830	19830	0
279	20240523	164500	536243240	19830	19830	19830	19830	0
280	20240523	164400	536243240	19830	19830	19830	19830	0
281	20240523	164300	536243240	19830	19830	19830	19830	0
282	20240523	164200	536243240	19830	19830	19830	19830	0
283	20240523	164100	536243240	19830	19830	19830	19830	0
284	20240523	164000	536243240	19830	19830	19830	19830	0
285	20240523	163900	536243240	19830	19830	19830	19830	0
286	20240523	163800	536243240	19830	19830	19830	19830	0
287	20240523	163700	536243240	19830	19830	19830	19830	0
288	20240523	163600	536243240	19830	19830	19830	19830	0
289	20240523	163500	536243240	19830	19830	19830	19830	0
290	20240523	163400	536243240	19830	19830	19830	19830	0
291	20240523	163300	536243240	19830	19830	19830	19830	0
292	20240523	163200	536243240	19830	19830	19830	19830	0
293	20240523	163100	536243240	19830	19830	19830	19830	0
294	20240523	163000	536243240	19830	19830	19830	19830	0
295	20240523	162900	536243240	19830	19830	19830	19830	0
296	20240523	162800	536243240	19830	19830	19830	19830	0
297	20240523	162700	536243240	19830	19830	19830	19830	0
298	20240523	162600	536243240	19830	19830	19830	19830	0
299	20240523	162500	536243240	19830	19830	19830	19830	0
300	20240523	162400	536243240	19830	19830	19830	19830	0
301	20240523	162300	536243240	19830	19830	19830	19830	0
302	20240523	162200	536243240	19830	19830	19830	19830	890
303	20240523	162100	536243240	19830	19830	19830	19830	0
304	20240523	162000	536243240	19830	19830	19830	19830	0
305	20240523	161900	536243240	19830	19830	19830	19830	0
306	20240523	161800	536243240	19830	19830	19830	19830	0
307	20240523	161700	536243240	19830	19830	19830	19830	0
308	20240523	161600	536243240	19830	19830	19830	19830	0
309	20240523	161500	536243240	19830	19830	19830	19830	0
310	20240523	161400	536243240	19830	19830	19830	19830	0
311	20240523	161300	536243240	19830	19830	19830	19830	0
312	20240523	161200	536243240	19830	19830	19830	19830	0
313	20240523	161100	536243240	19830	19830	19830	19830	0
314	20240523	161000	536243240	19830	19830	19830	19830	0
315	20240523	160900	536243240	19830	19830	19830	19830	0
316	20240523	160800	536243240	19830	19830	19830	19830	0
317	20240523	160700	536243240	19830	19830	19830	19830	0
318	20240523	160600	536243240	19830	19830	19830	19830	0
319	20240523	160500	536243240	19830	19830	19830	19830	0
320	20240523	160400	536243240	19830	19830	19830	19830	0
321	20240523	160300	536243240	19830	19830	19830	19830	0
322	20240523	160200	536243240	19830	19830	19830	19830	0
323	20240523	160100	536243240	19830	19830	19830	19830	0
324	20240523	160000	536243240	19830	19830	19830	19830	0
325	20240523	155900	536243240	19830	19830	19830	19830	0
326	20240523	155800	536243240	19830	19830	19830	19830	0
327	20240523	155700	536243240	19830	19830	19830	19830	0
328	20240523	155600	536243240	19830	19830	19830	19830	0
329	20240523	155500	536243240	19830	19830	19830	19830	0
330	20240523	155400	536243240	19830	19830	19830	19830	0
331	20240523	155300	536243240	19830	19830	19830	19830	0
332	20240523	155200	536243240	19830	19830	19830	19830	890
333	20240523	155100	536243240	19830	19830	19830	19830	0
334	20240523	155000	536243240	19830	19830	19830	19830	0
335	20240523	154900	536243240	19830	19830	19830	19830	0
336	20240523	154800	536243240	19830	19830	19830	19830	0
337	20240523	154700	536243240	19830	19830	19830	19830	0
338	20240523	154600	536243240	19830	19830	19830	19830	0
339	20240523	154500	536243240	19830	19830	19830	19830	0
340	20240523	154400	536243240	19830	19830	19830	19830	0
341	20240523	154300	536243240	19830	19830	19830	19830	0
342	20240523	154200	536243240	19830	19830	19830	19830	0
343	20240523	154100	536243240	19830	19830	19830	19830	0
344	20240523	154000	536243240	19830	19830	19830	19830	0
345	20240523	153900	536243240	19830	19830	19830	19830	0
346	20240523	153800	536243240	19830	19830	19830	19830	0
347	20240523	153700	536243240	19830	19830	19830	19830	0
348	20240523	153600	536243240	19830	19830	19830	19830	0
349	20240523	153500	536243240	19830	19830	19830	19830	0
350	20240523	153400	536243240	19830	19830	19830	19830	0
351	20240523	153300	536243240	19830	19830	19830	19830	0
352	20240523	153200	536243240	19830	19830	19830	19830	0
353	20240523	153100	536243240	19830	19830	19830	19830	0
354	20240523	153000	536243240	19830	19830	19830	19830	890
355	20240523	152900	518594540	19860	19860	19860	19860	0
356	20240523	152800	518594540	19860	19860	19860	19860	0
357	20240523	152700	518594540	19860	19860	19860	19860	0
358	20240523	152600	518594540	19860	19860	19860	19860	0
359	20240523	152500	518594540	19860	19860	19860	19860	0
360	20240523	152400	518594540	19860	19860	19860	19860	0
361	20240523	152300	518594540	19860	19860	19860	19860	0
362	20240523	152200	518594540	19860	19860	19860	19860	0
363	20240523	152100	518594540	19860	19860	19860	19860	0
364	20240523	152000	518594540	19860	19860	19860	19860	0
365	20240523	151900	518594540	19860	19860	19900	19860	84
366	20240523	151800	516923500	19900	19910	19910	19900	112
367	20240523	151700	514694690	19860	19860	19860	19860	41
368	20240523	151600	513880430	19850	19920	19920	19850	128
369	20240523	151500	511338550	19920	19920	19920	19920	0
370	20240523	151400	511338550	19920	19920	19920	19920	1
371	20240523	151300	511318630	19910	19910	19910	19910	50
372	20240523	151200	510323130	19910	19910	19910	19910	1
373	20240523	151100	510303220	19930	19930	19930	19930	0
374	20240523	151000	510303220	19930	19870	19930	19870	2
375	20240523	150900	510263420	19880	19880	19880	19870	41
376	20240523	150800	509448350	19930	19930	19930	19930	1
377	20240523	150700	509428420	19920	19920	19920	19920	0
378	20240523	150600	509428420	19920	19920	19920	19920	1
379	20240523	150500	509408500	19930	19930	19930	19930	0
380	20240523	150400	509408500	19930	19930	19930	19930	1
381	20240523	150300	509388570	19930	19930	19930	19930	0
382	20240523	150200	509388570	19930	19930	19930	19930	1
383	20240523	150100	509368640	19930	19930	19930	19930	0
384	20240523	150000	509368640	19930	19930	19930	19930	27
385	20240523	145900	508830530	19930	19930	19930	19930	1
386	20240523	145800	508810600	19930	19930	19940	19930	28
387	20240523	145700	508252550	19930	19930	19930	19930	31
388	20240523	145600	507634720	19930	19920	19930	19920	17
389	20240523	145500	507295990	19920	19880	19920	19880	77
390	20240523	145400	505764710	19920	19920	19920	19920	1
391	20240523	145300	505744790	19920	19920	19920	19920	15
392	20240523	145200	505445990	19920	19920	19920	19920	5
393	20240523	145100	505346390	19920	19920	19920	19920	91
394	20240523	145000	503533670	19920	19920	19920	19920	1
395	20240523	144900	503513750	19920	19920	19920	19920	0
396	20240523	144800	503513750	19920	19920	19920	19920	1
397	20240523	144700	503493830	19880	19880	19880	19880	1
398	20240523	144600	503473950	19920	19920	19920	19920	1
399	20240523	144500	503454030	19930	19930	19930	19930	0
400	20240523	144400	503454030	19930	19930	19930	19930	4
401	20240523	144300	503374310	19930	19930	19930	19930	1
402	20240523	144200	503354380	19940	19940	19940	19940	0
403	20240523	144100	503354380	19940	19940	19940	19940	0
404	20240523	144000	503354380	19940	19940	19940	19940	0
405	20240523	143900	503354380	19940	19940	19940	19940	0
406	20240523	143800	503354380	19940	19940	19940	19940	0
407	20240523	143700	503354380	19940	19940	19940	19940	0
408	20240523	143600	503354380	19940	19940	19940	19940	0
409	20240523	143500	503354380	19940	19940	19940	19940	0
410	20240523	143400	503354380	19940	19940	19940	19940	0
411	20240523	143300	503354380	19940	19940	19940	19940	20
412	20240523	143200	502955580	19940	19940	19940	19940	0
413	20240523	143100	502955580	19940	19940	19940	19940	0
414	20240523	143000	502955580	19940	19940	19940	19940	0
415	20240523	142900	502955580	19940	19940	19940	19940	0
416	20240523	142800	502955580	19940	19940	19940	19940	1
417	20240523	142700	502935640	19950	19950	19950	19950	0
418	20240523	142600	502935640	19950	19950	19950	19950	0
419	20240523	142500	502935640	19950	19950	19950	19950	0
420	20240523	142400	502935640	19950	19950	19950	19950	63
421	20240523	142300	501678790	19980	19980	19980	19980	0
422	20240523	142200	501678790	19980	19980	19980	19980	0
423	20240523	142100	501678790	19980	19980	19980	19980	0
424	20240523	142000	501678790	19980	19980	19980	19980	0
425	20240523	141900	501678790	19980	19980	19980	19980	0
426	20240523	141800	501678790	19980	19980	19980	19980	0
427	20240523	141700	501678790	19980	19980	19980	19980	0
428	20240523	141600	501678790	19980	19980	19980	19980	0
429	20240523	141500	501678790	19980	19980	19980	19980	0
430	20240523	141400	501678790	19980	19980	19980	19980	0
431	20240523	141300	501678790	19980	19980	19980	19980	0
432	20240523	141200	501678790	19980	19980	19980	19980	0
433	20240523	141100	501678790	19980	19980	19980	19980	0
434	20240523	141000	501678790	19980	19980	19980	19980	0
435	20240523	140900	501678790	19980	19980	19980	19980	0
436	20240523	140800	501678790	19980	19980	19980	19980	0
437	20240523	140700	501678790	19980	19980	19980	19980	0
438	20240523	140600	501678790	19980	19980	19980	19980	0
439	20240523	140500	501678790	19980	19980	19980	19980	0
440	20240523	140400	501678790	19980	19980	19980	19980	0
441	20240523	140300	501678790	19980	19980	19980	19980	0
442	20240523	140200	501678790	19980	19980	19980	19980	0
443	20240523	140100	501678790	19980	19980	19980	19980	0
444	20240523	140000	501678790	19980	19980	19980	19980	0
445	20240523	135900	501678790	19980	19980	19980	19980	0
446	20240523	135800	501678790	19980	19980	19980	19980	0
447	20240523	135700	501678790	19980	19870	19980	19870	63
448	20240523	135600	500422130	19880	19860	19880	19860	122
449	20240523	135500	497997990	19860	19860	19870	19860	23
450	20240523	135400	497541030	19860	19860	19870	19860	6
451	20240523	135300	497421860	19860	19860	19860	19860	2
452	20240523	135200	497382140	19860	19860	19860	19860	5
453	20240523	135100	497282840	19860	19860	19860	19860	11
454	20240523	135000	497064380	19860	19860	19860	19860	2
455	20240523	134900	497024660	19860	19860	19870	19860	46
456	20240523	134800	496110700	19860	19860	19860	19860	5
457	20240523	134700	496011400	19860	19850	19860	19850	11
458	20240523	134600	495792950	19860	19850	19860	19850	54
459	20240523	134500	494720530	19850	19850	19850	19850	4
460	20240523	134400	494641130	19860	19850	19860	19850	29
461	20240523	134300	494065210	19850	19850	19850	19850	4
462	20240523	134200	493985810	19860	19850	19860	19850	47
463	20240523	134100	493052500	19850	19860	19860	19850	29
464	20240523	134000	492476580	19850	19850	19860	19850	55
465	20240523	133900	491384330	19850	19850	19850	19850	5
466	20240523	133800	491285080	19860	19850	19860	19850	26
467	20240523	133700	490768740	19850	19850	19850	19850	5
468	20240523	133600	490669490	19850	19850	19850	19850	5
469	20240523	133500	490570240	19850	19850	19860	19850	36
470	20240523	133400	489855310	19850	19850	19860	19850	56
471	20240523	133300	488743210	19850	19850	19850	19850	15
472	20240523	133200	488445460	19850	19850	19850	19850	5
473	20240523	133100	488346210	19850	19850	19850	19850	5
474	20240523	133000	488246960	19860	19860	19860	19860	9
475	20240523	132900	488068220	19860	19860	19860	19860	1
476	20240523	132800	488048360	19870	19870	19880	19860	49
477	20240523	132700	487074830	19870	19850	19870	19850	33
478	20240523	132600	486419470	19850	19860	19860	19850	103
479	20240523	132500	484373910	19850	19850	19850	19850	5
480	20240523	132400	484274660	19850	19860	19860	19850	60
481	20240523	132300	483083080	19860	19860	19860	19860	3
482	20240523	132200	483023500	19860	19860	19860	19860	8
483	20240523	132100	482864620	19860	19860	19860	19860	5
484	20240523	132000	482765320	19870	19870	19880	19870	153
485	20240523	131900	479724870	19870	19870	19870	19870	9
486	20240523	131800	479546040	19870	19870	19880	19870	30
487	20240523	131700	478949690	19870	19870	19870	19870	7
488	20240523	131600	478810600	19870	19870	19870	19870	5
489	20240523	131500	478711250	19880	19870	19880	19870	64
490	20240523	131400	477438970	19870	19870	19870	19870	2
491	20240523	131300	477399230	19870	19870	19870	19870	5
492	20240523	131200	477299880	19880	19870	19880	19870	14
493	20240523	131100	477021600	19870	19870	19880	19870	29
494	20240523	131000	476445110	19890	19880	19890	19880	14
495	20240523	130900	476166700	19900	19900	19900	19900	19
496	20240523	130800	475788600	19910	19910	19910	19910	17
497	20240523	130700	475450130	19940	19940	19940	19940	25
498	20240523	130600	474951630	19950	19950	19950	19950	22
499	20240523	130500	474512730	19990	19990	19990	19990	0
500	20240523	130400	474512730	19990	19950	19990	19950	148
501	20240523	130300	471557590	20000	19850	20000	19850	2105
502	20240523	130200	429567680	19850	19860	19860	19850	6
503	20240523	130100	429448540	19850	19850	19850	19850	5
504	20240523	130000	429349290	19850	19850	19850	19850	7
505	20240523	125900	429210340	19850	19850	19850	19850	106
506	20240523	125800	427106240	19850	19850	19860	19850	114
507	20240523	125700	424843330	19850	19850	19860	19850	76
508	20240523	125600	423334020	19850	19850	19850	19850	2
509	20240523	125500	423294320	19860	19860	19860	19850	83
510	20240523	125400	421646000	19860	19860	19860	19860	421
511	20240523	125300	413284940	19860	19860	19860	19860	7
512	20240523	125200	413145920	19860	19870	19870	19860	11
513	20240523	125100	412927400	19870	19870	19870	19870	10
514	20240523	125000	412728700	19870	19870	19870	19870	5
515	20240523	124900	412629350	19880	19890	19890	19880	29
516	20240523	124800	412052790	19880	19890	19890	19880	39
517	20240523	124700	411277090	19890	19890	19890	19890	3
518	20240523	124600	411217420	19890	19890	19890	19890	5
519	20240523	124500	411117970	19890	19890	19890	19890	6
520	20240523	124400	410998630	19890	19890	19890	19890	2
521	20240523	124300	410958850	19900	19900	19900	19900	43
522	20240523	124200	410103150	19900	19900	19900	19900	8
523	20240523	124100	409943950	19900	19900	19900	19900	1
524	20240523	124000	409924050	19910	19910	19910	19910	51
525	20240523	123900	408908640	19910	19910	19910	19910	5
526	20240523	123800	408809090	19910	19910	19910	19910	2
527	20240523	123700	408769270	19910	19910	19920	19910	8
528	20240523	123600	408609960	19910	19910	19910	19910	5
529	20240523	123500	408510410	19910	19910	19930	19910	15
530	20240523	123400	408211620	19910	19920	19930	19910	67
531	20240523	123300	406876580	19910	19930	19930	19910	32
532	20240523	123200	406238860	19920	19910	19920	19910	15
533	20240523	123100	405940070	19920	19910	19920	19910	20
534	20240523	123000	405541710	19920	19920	19920	19920	30
535	20240523	122900	404944110	19910	19910	19920	19910	24
536	20240523	122800	404466070	19910	19920	19920	19910	11
537	20240523	122700	404246960	19910	19900	19910	19900	334
538	20240523	122600	397597090	19900	19900	19900	19900	19
539	20240523	122500	397218990	19900	19900	19900	19900	10
540	20240523	122400	397019990	19900	19910	19910	19900	235
541	20240523	122300	392341310	19910	19910	19920	19910	219
542	20240523	122200	387978860	19910	19910	19910	19910	5
543	20240523	122100	387879310	19910	19910	19910	19910	2
544	20240523	122000	387839490	19910	19910	19910	19910	5
545	20240523	121900	387739940	19910	19920	19920	19910	35
546	20240523	121800	387042790	19920	19910	19920	19910	3
547	20240523	121700	386983050	19910	19910	19920	19910	6
548	20240523	121600	386863580	19910	19910	19920	19910	13
549	20240523	121500	386604680	19910	19910	19910	19910	2
550	20240523	121400	386564860	19910	19910	19910	19910	5
551	20240523	121300	386465310	19910	19910	19910	19910	8
552	20240523	121200	386306030	19910	19910	19910	19910	5
553	20240523	121100	386206480	19910	19910	19910	19910	6
554	20240523	121000	386087020	19910	19910	19910	19910	8
555	20240523	120900	385927740	19920	19910	19920	19910	31
556	20240523	120800	385310290	19910	19920	19920	19910	6
557	20240523	120700	385190810	19930	19910	19930	19910	43
558	20240523	120600	384334330	19910	19910	19910	19910	1
559	20240523	120500	384314420	19920	19910	19920	19910	32
560	20240523	120400	383677050	19920	19910	19920	19910	148
561	20240523	120300	380728940	19910	19910	19910	19910	7
562	20240523	120200	380589570	19910	19910	19910	19910	5
563	20240523	120100	380490020	19920	19920	19920	19920	8
564	20240523	120000	380330660	19920	19920	19920	19920	75
565	20240523	115900	378836660	19920	19920	19920	19920	7
566	20240523	115800	378697220	19920	19920	19920	19920	5
567	20240523	115700	378597620	19920	19920	19920	19920	2
568	20240523	115600	378557780	19920	19920	19930	19920	33
569	20240523	115500	377900140	19920	19920	19920	19920	5
570	20240523	115400	377800540	19930	19920	19930	19920	43
571	20240523	115300	376943570	19920	19920	19920	19920	5
572	20240523	115200	376843970	19920	19920	19920	19920	122
573	20240523	115100	374413730	19920	19920	19920	19920	2
574	20240523	115000	374373890	19920	19920	19920	19920	5
575	20240523	114900	374274290	19920	19920	19920	19920	5
576	20240523	114800	374174690	19920	19920	19920	19920	3
577	20240523	114700	374114930	19920	19920	19930	19920	40
578	20240523	114600	373317780	19920	19920	19920	19920	5
579	20240523	114500	373218180	19930	19920	19930	19920	36
580	20240523	114400	372500720	19920	19920	19920	19920	8
581	20240523	114300	372341360	19920	19920	19920	19920	8
582	20240523	114200	372182000	19920	19920	19920	19920	5
583	20240523	114100	372082400	19920	19920	19930	19920	223
584	20240523	114000	367639970	19920	19920	19930	19920	135
585	20240523	113900	364950670	19920	19920	19920	19920	24
586	20240523	113800	364472590	19920	19920	19920	19920	8
587	20240523	113700	364313230	19920	19920	19920	19920	8
588	20240523	113600	364153870	19920	19920	19920	19920	3
589	20240523	113500	364094110	19920	19920	19920	19920	18
590	20240523	113400	363735550	19920	19920	19920	19920	11
591	20240523	113300	363516430	19930	19920	19930	19920	9
592	20240523	113200	363337080	19930	19930	19930	19930	151
593	20240523	113100	360327650	19930	19930	19930	19930	5
594	20240523	113000	360228000	19930	19940	19940	19930	8
595	20240523	112900	360068550	19930	19930	19940	19930	7
596	20240523	112800	359929020	19930	19930	19930	19930	9
597	20240523	112700	359749650	19930	19930	19930	19930	5
598	20240523	112600	359650000	19930	19930	19930	19930	5
599	20240523	112500	359550350	19930	19930	19930	19930	5
600	20240523	112400	359450700	19930	19930	19930	19930	3
601	20240523	112300	359390910	19930	19930	19930	19930	8
602	20240523	112200	359231470	19930	19930	19930	19930	6
603	20240523	112100	359111890	19930	19930	19940	19930	3
604	20240523	112000	359052090	19940	19940	19940	19940	83
605	20240523	111900	357397070	19940	19940	19940	19940	8
606	20240523	111800	357237550	19940	19940	19940	19940	2
607	20240523	111700	357197670	19940	19940	19950	19940	7
608	20240523	111600	357058070	19940	19940	19950	19940	10
609	20240523	111500	356858620	19950	19950	19950	19940	53
610	20240523	111400	355801290	19950	19940	19950	19940	34
611	20240523	111300	355123280	19940	19940	19940	19940	6
612	20240523	111200	355003640	19940	19940	19950	19940	9
613	20240523	111100	354824120	19990	19990	19990	19990	0
614	20240523	111000	354824120	19990	19980	19990	19970	44
615	20240523	110900	353944720	19970	19960	19970	19960	20
616	20240523	110800	353545450	19960	19950	19960	19940	27
617	20240523	110700	353006760	19940	19920	19940	19920	190
618	20240523	110600	349220090	19920	19920	19920	19920	2
619	20240523	110500	349180250	19920	19920	19920	19920	5
620	20240523	110400	349080650	19920	19920	19930	19920	45
621	20240523	110300	348183850	19920	19920	19920	19920	2
622	20240523	110200	348144010	19920	19920	19920	19920	27
623	20240523	110100	347606170	19920	19920	19930	19920	31
624	20240523	110000	346988390	19920	19920	19930	19920	83
625	20240523	105900	345334230	19920	19920	19920	19920	74
626	20240523	105800	343860150	19920	19920	19920	19920	6
627	20240523	105700	343740630	19920	19920	19920	19920	2
628	20240523	105600	343700790	19920	19920	19920	19920	7
629	20240523	105500	343561350	19920	19920	19920	19920	5
630	20240523	105400	343461750	19920	19930	19930	19920	55
631	20240523	105300	342365620	19920	19920	19930	19920	106
632	20240523	105200	340254090	19920	19920	19920	19920	5
633	20240523	105100	340154490	19920	19920	19920	19920	2
634	20240523	105000	340114650	19920	19920	19920	19920	5
635	20240523	104900	340015050	19920	19920	19920	19920	7
636	20240523	104800	339875610	19920	19920	19920	19920	1
637	20240523	104700	339855690	19920	19970	19970	19920	392
638	20240523	104600	332045120	19990	19960	19990	19960	69
639	20240523	104500	330666440	19990	19980	19990	19980	32
640	20240523	104400	330026800	19980	19990	19990	19970	219
641	20240523	104300	325649230	20000	19980	20000	19980	52
642	20240523	104200	324609300	19990	19990	19990	19990	25
643	20240523	104100	324109550	19980	20000	20050	19980	257
644	20240523	104000	318960790	19920	20000	20000	19920	1303
645	20240523	103900	292965560	19990	19990	19990	19990	5
646	20240523	103800	292865610	19990	19990	19990	19990	5
647	20240523	103700	292765660	19990	19990	19990	19990	2
648	20240523	103600	292725680	20000	20000	20000	19990	32
649	20240523	103500	292085720	20050	20000	20050	20000	133
650	20240523	103400	289424320	20000	20000	20050	20000	591
651	20240523	103300	277602670	20000	20000	20000	20000	6
652	20240523	103200	277482670	20000	20000	20000	20000	5
653	20240523	103100	277382670	20100	20000	20100	20000	88
654	20240523	103000	275615470	20000	20100	20100	20000	49
655	20240523	102900	274631270	20050	20050	20050	20000	29
656	20240523	102800	274049970	20150	20000	20150	19980	3765
657	20240523	102700	198704580	20000	20000	20000	20000	6
658	20240523	102600	198584580	20000	20000	20000	20000	9
659	20240523	102500	198404580	20000	20000	20000	20000	8
660	20240523	102400	198244580	20000	20000	20050	20000	48
661	20240523	102300	197282480	20000	20000	20000	20000	7
662	20240523	102200	197142480	20000	20000	20000	20000	3
663	20240523	102100	197082480	20000	20000	20000	20000	8
664	20240523	102000	196922480	20000	20000	20000	20000	60
665	20240523	101900	195722480	20000	20000	20050	20000	44
666	20240523	101800	194840380	20000	20000	20050	19990	310
667	20240523	101700	188638440	20050	20000	20050	20000	278
668	20240523	101600	183076540	20000	20000	20000	20000	7
669	20240523	101500	182936540	20000	20050	20050	20000	153
670	20240523	101400	179869090	20050	20100	20100	20050	51
671	20240523	101300	178844390	20050	20050	20050	20050	5
672	20240523	101200	178744140	20050	20050	20050	20050	6
673	20240523	101100	178623840	20050	20050	20050	20050	7
674	20240523	101000	178483490	20050	20050	20050	20050	5
675	20240523	100900	178383240	20050	20050	20050	20050	9
676	20240523	100800	178202790	20100	20050	20100	20050	8
677	20240523	100700	178042340	20050	20050	20050	20050	2
678	20240523	100600	178002240	20050	20050	20050	20050	8
679	20240523	100500	177841840	20050	20050	20050	20050	7
680	20240523	100400	177701490	20050	20050	20100	20050	745
681	20240523	100300	162754740	20050	20050	20050	20050	8
682	20240523	100200	162594340	20050	20050	20050	20050	6
683	20240523	100100	162474040	20050	20050	20050	20050	5
684	20240523	100000	162373790	20050	20050	20100	20050	15
685	20240523	095900	162072990	20050	20050	20050	20050	8
686	20240523	095800	161912590	20050	20050	20050	20050	4
687	20240523	095700	161832390	20050	20050	20050	20050	5
688	20240523	095600	161732140	20050	20050	20050	20050	8
689	20240523	095500	161571740	20050	20050	20050	20050	5
690	20240523	095400	161471490	20050	20050	20050	20050	8
691	20240523	095300	161311090	20050	20050	20050	20050	8
692	20240523	095200	161150690	20050	20050	20050	20050	10
693	20240523	095100	160950190	20050	20050	20050	20050	8
694	20240523	095000	160789790	20050	20050	20050	20050	7
695	20240523	094900	160649440	20050	20050	20050	20050	6
696	20240523	094800	160529140	20050	20050	20050	20050	9
697	20240523	094700	160348690	20050	20050	20050	20050	6
698	20240523	094600	160228390	20100	20050	20100	20050	4
699	20240523	094500	160148090	20050	20050	20100	20050	6
700	20240523	094400	160027740	20050	20050	20050	20050	5
701	20240523	094300	159927490	20050	20050	20050	20050	2
702	20240523	094200	159887390	20050	20100	20100	20050	6
703	20240523	094100	159767040	20100	20100	20150	20100	27
704	20240523	094000	159224290	20100	20100	20100	20100	11
705	20240523	093900	159003190	20150	20100	20150	20100	36
706	20240523	093800	158278190	20100	20100	20100	20100	14
707	20240523	093700	157996790	20100	20100	20150	20100	30
708	20240523	093600	157393740	20100	20100	20100	20100	10
709	20240523	093500	157192740	20150	20100	20150	20100	83
710	20240523	093400	155522640	20100	20100	20100	20100	5
711	20240523	093300	155422140	20100	20100	20100	20100	8
712	20240523	093200	155261340	20100	20100	20100	20100	7
713	20240523	093100	155120640	20100	20100	20100	20100	5
714	20240523	093000	155020140	20100	20100	20100	20100	5
715	20240523	092900	154919640	20150	20150	20150	20150	23
716	20240523	092800	154456190	20150	20150	20150	20150	7
717	20240523	092700	154315140	20150	20150	20150	20150	11
718	20240523	092600	154093490	20150	20150	20150	20150	11
719	20240523	092500	153871840	20150	20150	20150	20150	46
720	20240523	092400	152944940	20200	20150	20200	20150	113
721	20240523	092300	150663090	20200	20200	20200	20200	164
722	20240523	092200	147350290	20200	20200	20200	20200	2
723	20240523	092100	147309890	20200	20200	20200	20200	44
724	20240523	092000	146421090	20200	20300	20300	20200	134
725	20240523	091900	143700990	20300	20200	20300	20200	868
726	20240523	091800	126083040	20200	20200	20200	20200	105
727	20240523	091700	123962040	20200	19960	20300	19960	1813
728	20240523	091600	87281780	19950	19940	19950	19940	29
729	20240523	091500	86703460	19910	19910	19910	19910	0
730	20240523	091400	86703460	19910	19990	20000	19910	44
731	20240523	091300	85824590	20000	20150	20150	19880	753
732	20240523	091200	70681700	20150	19900	20150	19900	368
733	20240523	091100	63292260	19900	19870	19900	19860	146
734	20240523	091000	60391160	19870	19870	19870	19870	0
735	20240523	090900	60391160	19870	19880	19880	19870	109
736	20240523	090800	58225130	19880	20150	20150	19880	148
737	20240523	090700	55245200	20150	19830	20150	19830	1863
738	20240523	090600	17807930	19830	19910	19910	19830	779
739	20240523	090500	2330310	19910	19910	19910	19910	15
740	20240523	090400	2031660	19910	19910	19910	19910	0
741	20240523	090300	2031660	19910	19910	19910	19910	8
742	20240523	090200	1872380	19920	19920	19920	19920	10
743	20240523	090100	1673180	19920	19920	20050	19920	33
744	20240523	090000	1015690	20050	19910	20050	19910	51