KissMeData/002320/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	183600	792351750	19820	19820	19820	19820	509
3	20240521	183500	792351750	19820	19820	19820	19820	0
4	20240521	183400	792351750	19820	19820	19820	19820	0
5	20240521	183300	792351750	19820	19820	19820	19820	0
6	20240521	183200	792351750	19820	19820	19820	19820	0
7	20240521	183100	792351750	19820	19820	19820	19820	0
8	20240521	183000	792351750	19820	19820	19820	19820	0
9	20240521	182900	792351750	19820	19820	19820	19820	0
10	20240521	182800	792351750	19820	19820	19820	19820	0
11	20240521	182700	792351750	19820	19820	19820	19820	0
12	20240521	182600	792351750	19820	19820	19820	19820	0
13	20240521	182500	792351750	19820	19820	19820	19820	0
14	20240521	182400	792351750	19820	19820	19820	19820	0
15	20240521	182300	792351750	19820	19820	19820	19820	0
16	20240521	182200	792351750	19820	19820	19820	19820	0
17	20240521	182100	792351750	19820	19820	19820	19820	0
18	20240521	182000	792351750	19820	19820	19820	19820	0
19	20240521	181900	792351750	19820	19820	19820	19820	0
20	20240521	181800	792351750	19820	19820	19820	19820	0
21	20240521	181700	792351750	19820	19820	19820	19820	0
22	20240521	181600	792351750	19820	19820	19820	19820	0
23	20240521	181500	792351750	19820	19820	19820	19820	0
24	20240521	181400	792351750	19820	19820	19820	19820	0
25	20240521	181300	792351750	19820	19820	19820	19820	0
26	20240521	181200	792351750	19820	19820	19820	19820	0
27	20240521	181100	792351750	19820	19820	19820	19820	0
28	20240521	181000	792351750	19820	19820	19820	19820	0
29	20240521	180900	792351750	19820	19820	19820	19820	0
30	20240521	180800	792351750	19820	19820	19820	19820	0
31	20240521	180700	792351750	19820	19820	19820	19820	0
32	20240521	180600	792351750	19820	19820	19820	19820	509
33	20240521	180500	792351750	19820	19820	19820	19820	0
34	20240521	180400	792351750	19820	19820	19820	19820	0
35	20240521	180300	792351750	19820	19820	19820	19820	0
36	20240521	180200	792351750	19820	19820	19820	19820	0
37	20240521	180100	792351750	19820	19820	19820	19820	0
38	20240521	180000	792351750	19820	19820	19820	19820	0
39	20240521	175900	792351750	19820	19820	19820	19820	0
40	20240521	175800	792351750	19820	19820	19820	19820	0
41	20240521	175700	792351750	19820	19820	19820	19820	0
42	20240521	175600	792351750	19820	19820	19820	19820	0
43	20240521	175500	792351750	19820	19820	19820	19820	0
44	20240521	175400	792351750	19820	19820	19820	19820	0
45	20240521	175300	792351750	19820	19820	19820	19820	0
46	20240521	175200	792351750	19820	19820	19820	19820	0
47	20240521	175100	792351750	19820	19820	19820	19820	0
48	20240521	175000	792351750	19820	19820	19820	19820	0
49	20240521	174900	792351750	19820	19820	19820	19820	0
50	20240521	174800	792351750	19820	19820	19820	19820	0
51	20240521	174700	792351750	19820	19820	19820	19820	0
52	20240521	174600	792351750	19820	19820	19820	19820	0
53	20240521	174500	792351750	19820	19820	19820	19820	0
54	20240521	174400	792351750	19820	19820	19820	19820	0
55	20240521	174300	792351750	19820	19820	19820	19820	0
56	20240521	174200	792351750	19820	19820	19820	19820	0
57	20240521	174100	792351750	19820	19820	19820	19820	0
58	20240521	174000	792351750	19820	19820	19820	19820	0
59	20240521	173900	792351750	19820	19820	19820	19820	0
60	20240521	173800	792351750	19820	19820	19820	19820	0
61	20240521	173700	792351750	19820	19820	19820	19820	0
62	20240521	173600	792351750	19820	19820	19820	19820	509
63	20240521	173500	792351750	19820	19820	19820	19820	0
64	20240521	173400	792351750	19820	19820	19820	19820	0
65	20240521	173300	792351750	19820	19820	19820	19820	0
66	20240521	173200	792351750	19820	19820	19820	19820	0
67	20240521	173100	792351750	19820	19820	19820	19820	0
68	20240521	173000	792351750	19820	19820	19820	19820	0
69	20240521	172900	792351750	19820	19820	19820	19820	0
70	20240521	172800	792351750	19820	19820	19820	19820	0
71	20240521	172700	792351750	19820	19820	19820	19820	0
72	20240521	172600	792351750	19820	19820	19820	19820	0
73	20240521	172500	792351750	19820	19820	19820	19820	0
74	20240521	172400	792351750	19820	19820	19820	19820	0
75	20240521	172300	792351750	19820	19820	19820	19820	0
76	20240521	172200	792351750	19820	19820	19820	19820	0
77	20240521	172100	792351750	19820	19820	19820	19820	0
78	20240521	172000	792351750	19820	19820	19820	19820	0
79	20240521	171900	792351750	19820	19820	19820	19820	0
80	20240521	171800	792351750	19820	19820	19820	19820	0
81	20240521	171700	792351750	19820	19820	19820	19820	0
82	20240521	171600	792351750	19820	19820	19820	19820	0
83	20240521	171500	792351750	19820	19820	19820	19820	0
84	20240521	171400	792351750	19820	19820	19820	19820	0
85	20240521	171300	792351750	19820	19820	19820	19820	0
86	20240521	171200	792351750	19820	19820	19820	19820	0
87	20240521	171100	792351750	19820	19820	19820	19820	0
88	20240521	171000	792351750	19820	19820	19820	19820	0
89	20240521	170900	792351750	19820	19820	19820	19820	0
90	20240521	170800	792351750	19820	19820	19820	19820	0
91	20240521	170700	792351750	19820	19820	19820	19820	0
92	20240521	170600	792351750	19820	19820	19820	19820	509
93	20240521	170500	792351750	19820	19820	19820	19820	0
94	20240521	170400	792351750	19820	19820	19820	19820	0
95	20240521	170300	792351750	19820	19820	19820	19820	0
96	20240521	170200	792351750	19820	19820	19820	19820	0
97	20240521	170100	792351750	19820	19820	19820	19820	0
98	20240521	170000	792351750	19820	19820	19820	19820	0
99	20240521	165900	792351750	19820	19820	19820	19820	0
100	20240521	165800	792351750	19820	19820	19820	19820	0
101	20240521	165700	792351750	19820	19820	19820	19820	0
102	20240521	165600	792351750	19820	19820	19820	19820	0
103	20240521	165500	792351750	19820	19820	19820	19820	0
104	20240521	165400	792351750	19820	19820	19820	19820	0
105	20240521	165300	792351750	19820	19820	19820	19820	0
106	20240521	165200	792351750	19820	19820	19820	19820	0
107	20240521	165100	792351750	19820	19820	19820	19820	0
108	20240521	165000	792351750	19820	19820	19820	19820	0
109	20240521	164900	792351750	19820	19820	19820	19820	0
110	20240521	164800	792351750	19820	19820	19820	19820	0
111	20240521	164700	792351750	19820	19820	19820	19820	0
112	20240521	164600	792351750	19820	19820	19820	19820	0
113	20240521	164500	792351750	19820	19820	19820	19820	0
114	20240521	164400	792351750	19820	19820	19820	19820	0
115	20240521	164300	792351750	19820	19820	19820	19820	0
116	20240521	164200	792351750	19820	19820	19820	19820	0
117	20240521	164100	792351750	19820	19820	19820	19820	0
118	20240521	164000	792351750	19820	19820	19820	19820	0
119	20240521	163900	792351750	19820	19820	19820	19820	0
120	20240521	163800	792351750	19820	19820	19820	19820	0
121	20240521	163700	792351750	19820	19820	19820	19820	0
122	20240521	163600	792351750	19820	19820	19820	19820	509
123	20240521	163500	792351750	19820	19820	19820	19820	0
124	20240521	163400	792351750	19820	19820	19820	19820	0
125	20240521	163300	792351750	19820	19820	19820	19820	0
126	20240521	163200	792351750	19820	19820	19820	19820	0
127	20240521	163100	792351750	19820	19820	19820	19820	0
128	20240521	163000	792351750	19820	19820	19820	19820	0
129	20240521	162900	792351750	19820	19820	19820	19820	0
130	20240521	162800	792351750	19820	19820	19820	19820	0
131	20240521	162700	792351750	19820	19820	19820	19820	0
132	20240521	162600	792351750	19820	19820	19820	19820	0
133	20240521	162500	792351750	19820	19820	19820	19820	0
134	20240521	162400	792351750	19820	19820	19820	19820	0
135	20240521	162300	792351750	19820	19820	19820	19820	0
136	20240521	162200	792351750	19820	19820	19820	19820	0
137	20240521	162100	792351750	19820	19820	19820	19820	0
138	20240521	162000	792351750	19820	19820	19820	19820	0
139	20240521	161900	792351750	19820	19820	19820	19820	0
140	20240521	161800	792351750	19820	19820	19820	19820	0
141	20240521	161700	792351750	19820	19820	19820	19820	0
142	20240521	161600	792351750	19820	19820	19820	19820	0
143	20240521	161500	792351750	19820	19820	19820	19820	0
144	20240521	161400	792351750	19820	19820	19820	19820	0
145	20240521	161300	792351750	19820	19820	19820	19820	0
146	20240521	161200	792351750	19820	19820	19820	19820	0
147	20240521	161100	792351750	19820	19820	19820	19820	0
148	20240521	161000	792351750	19820	19820	19820	19820	0
149	20240521	160900	792351750	19820	19820	19820	19820	0
150	20240521	160800	792351750	19820	19820	19820	19820	0
151	20240521	160700	792351750	19820	19820	19820	19820	0
152	20240521	160600	792351750	19820	19820	19820	19820	509
153	20240521	160500	792351750	19820	19820	19820	19820	0
154	20240521	160400	792351750	19820	19820	19820	19820	0
155	20240521	160300	792351750	19820	19820	19820	19820	0
156	20240521	160200	792351750	19820	19820	19820	19820	0
157	20240521	160100	792351750	19820	19820	19820	19820	0
158	20240521	160000	792351750	19820	19820	19820	19820	0
159	20240521	155900	792351750	19820	19820	19820	19820	0
160	20240521	155800	792351750	19820	19820	19820	19820	0
161	20240521	155700	792351750	19820	19820	19820	19820	0
162	20240521	155600	792351750	19820	19820	19820	19820	0
163	20240521	155500	792351750	19820	19820	19820	19820	0
164	20240521	155400	792351750	19820	19820	19820	19820	0
165	20240521	155300	792351750	19820	19820	19820	19820	0
166	20240521	155200	792351750	19820	19820	19820	19820	0
167	20240521	155100	792351750	19820	19820	19820	19820	0
168	20240521	155000	792351750	19820	19820	19820	19820	0
169	20240521	154900	792351750	19820	19820	19820	19820	0
170	20240521	154800	792351750	19820	19820	19820	19820	0
171	20240521	154700	792351750	19820	19820	19820	19820	0
172	20240521	154600	792351750	19820	19820	19820	19820	0
173	20240521	154500	792351750	19820	19820	19820	19820	0
174	20240521	154400	792351750	19820	19820	19820	19820	0
175	20240521	154300	792351750	19820	19820	19820	19820	0
176	20240521	154200	792351750	19820	19820	19820	19820	0
177	20240521	154100	792351750	19820	19820	19820	19820	0
178	20240521	154000	792351750	19820	19820	19820	19820	0
179	20240521	153900	792351750	19820	19820	19820	19820	0
180	20240521	153800	792351750	19820	19820	19820	19820	0
181	20240521	153700	792351750	19820	19820	19820	19820	0
182	20240521	153600	792351750	19820	19820	19820	19820	509
183	20240521	153500	792351750	19820	19820	19820	19820	0
184	20240521	153400	792351750	19820	19820	19820	19820	0
185	20240521	153300	792351750	19820	19820	19820	19820	0
186	20240521	153200	792351750	19820	19820	19820	19820	0
187	20240521	153100	792351750	19820	19820	19820	19820	0
188	20240521	153000	792351750	19820	19820	19820	19820	509
189	20240521	152900	782263370	19810	19810	19810	19810	0
190	20240521	152800	782263370	19810	19810	19810	19810	0
191	20240521	152700	782263370	19810	19810	19810	19810	0
192	20240521	152600	782263370	19810	19810	19810	19810	0
193	20240521	152500	782263370	19810	19810	19810	19810	0
194	20240521	152400	782263370	19810	19810	19810	19810	0
195	20240521	152300	782263370	19810	19810	19810	19810	0
196	20240521	152200	782263370	19810	19810	19810	19810	0
197	20240521	152100	782263370	19810	19810	19810	19810	0
198	20240521	152000	782263370	19810	19810	19810	19810	0
199	20240521	151900	782263370	19810	19820	19820	19810	81
200	20240521	151800	780658710	19820	19810	19820	19810	63
201	20240521	151700	779410650	19810	19820	19820	19810	27
202	20240521	151600	778875660	19820	19810	19820	19810	19
203	20240521	151500	778499170	19810	19810	19810	19810	26
204	20240521	151400	777984110	19810	19830	19830	19800	104
205	20240521	151300	775922270	19830	19830	19830	19830	10
206	20240521	151200	775723970	19830	19820	19830	19820	105
207	20240521	151100	773641870	19820	19800	19820	19800	165
208	20240521	151000	770372010	19800	19800	19820	19800	36
209	20240521	150900	769658890	19800	19810	19810	19800	5
210	20240521	150800	769559870	19810	19800	19810	19800	268
211	20240521	150700	764253270	19800	19800	19800	19800	3
212	20240521	150600	764193870	19800	19810	19810	19800	184
213	20240521	150500	760550490	19800	19800	19800	19800	56
214	20240521	150400	759441690	19800	19800	19800	19800	0
215	20240521	150300	759441690	19800	19800	19800	19800	0
216	20240521	150200	759441690	19800	19810	19810	19800	58
217	20240521	150100	758292730	19810	19810	19810	19810	3
218	20240521	150000	758233300	19810	19810	19810	19810	15
219	20240521	145900	757936150	19810	19820	19820	19810	3
220	20240521	145800	757876710	19810	19820	19820	19810	216
221	20240521	145700	753596910	19820	19820	19820	19820	125
222	20240521	145600	751119410	19810	19810	19810	19810	0
223	20240521	145500	751119410	19810	19810	19810	19810	33
224	20240521	145400	750465680	19820	19820	19820	19820	20
225	20240521	145300	750069280	19820	19820	19820	19820	10
226	20240521	145200	749871080	19810	19810	19810	19810	0
227	20240521	145100	749871080	19810	19810	19810	19810	58
228	20240521	145000	748722100	19810	19820	19820	19810	81
229	20240521	144900	747116880	19820	19820	19820	19820	0
230	20240521	144800	747116880	19820	19820	19820	19820	0
231	20240521	144700	747116880	19820	19820	19820	19820	108
232	20240521	144600	744976320	19820	19820	19820	19810	214
233	20240521	144500	740736090	19820	19820	19820	19820	10
234	20240521	144400	740537890	19820	19820	19820	19820	0
235	20240521	144300	740537890	19820	19810	19820	19810	100
236	20240521	144200	738556880	19810	19820	19820	19810	102
237	20240521	144100	736536250	19820	19820	19820	19820	0
238	20240521	144000	736536250	19820	19820	19820	19820	0
239	20240521	143900	736536250	19820	19810	19820	19810	115
240	20240521	143800	734257140	19810	19810	19810	19810	85
241	20240521	143700	732573290	19810	19810	19810	19810	35
242	20240521	143600	731879940	19810	19810	19810	19810	139
243	20240521	143500	729126350	19800	19800	19800	19800	0
244	20240521	143400	729126350	19800	19800	19800	19800	102
245	20240521	143300	727106750	19800	19800	19800	19800	33
246	20240521	143200	726453350	19800	19800	19800	19800	0
247	20240521	143100	726453350	19800	19800	19800	19800	76
248	20240521	143000	724948550	19790	19790	19790	19790	120
249	20240521	142900	722573750	19790	19800	19800	19790	3
250	20240521	142800	722514370	19790	19790	19790	19790	44
251	20240521	142700	721643610	19790	19790	19790	19790	559
252	20240521	142600	710581000	19800	19800	19800	19800	127
253	20240521	142500	708066400	19800	19800	19800	19800	15
254	20240521	142400	707769400	19810	19810	19810	19810	2
255	20240521	142300	707729780	19800	19800	19800	19800	51
256	20240521	142200	706719980	19810	19820	19820	19810	12
257	20240521	142100	706482250	19820	19820	19820	19820	40
258	20240521	142000	705689450	19810	19810	19810	19810	0
259	20240521	141900	705689450	19810	19810	19810	19810	0
260	20240521	141800	705689450	19810	19810	19810	19810	38
261	20240521	141700	704936670	19820	19810	19820	19810	126
262	20240521	141600	702439400	19810	19810	19810	19810	0
263	20240521	141500	702439400	19810	19800	19810	19800	477
264	20240521	141400	692993030	19800	19800	19800	19800	43
265	20240521	141300	692141630	19810	19810	19810	19810	0
266	20240521	141200	692141630	19810	19810	19810	19810	0
267	20240521	141100	692141630	19810	19810	19810	19810	186
268	20240521	141000	688456970	19820	19820	19820	19820	0
269	20240521	140900	688456970	19820	19820	19820	19820	0
270	20240521	140800	688456970	19820	19830	19830	19820	228
271	20240521	140700	683938000	19830	19830	19830	19830	1
272	20240521	140600	683918170	19820	19820	19820	19820	114
273	20240521	140500	681658690	19830	19830	19830	19830	36
274	20240521	140400	680944810	19820	19830	19830	19820	105
275	20240521	140300	678863160	19830	19830	19830	19830	15
276	20240521	140200	678565710	19820	19820	19820	19820	102
277	20240521	140100	676544070	19830	19830	19830	19830	1
278	20240521	140000	676524240	19820	19820	19820	19820	18
279	20240521	135900	676167480	19820	19820	19820	19820	0
280	20240521	135800	676167480	19820	19820	19820	19820	115
281	20240521	135700	673888180	19820	19820	19820	19820	55
282	20240521	135600	672798080	19820	19820	19820	19820	0
283	20240521	135500	672798080	19820	19820	19820	19820	0
284	20240521	135400	672798080	19820	19830	19830	19820	103
285	20240521	135300	670756610	19830	19830	19830	19830	20
286	20240521	135200	670360010	19830	19830	19830	19830	30
287	20240521	135100	669765110	19830	19830	19830	19830	1
288	20240521	135000	669745280	19830	19830	19830	19820	447
289	20240521	134900	660882280	19830	19830	19830	19830	0
290	20240521	134800	660882280	19830	19830	19830	19830	107
291	20240521	134700	658760470	19830	19830	19830	19830	1
292	20240521	134600	658740640	19820	19820	19820	19820	257
293	20240521	134500	653646900	19820	19820	19820	19820	0
294	20240521	134400	653646900	19820	19820	19820	19820	5
295	20240521	134300	653547800	19820	19820	19820	19820	0
296	20240521	134200	653547800	19820	19820	19820	19820	32
297	20240521	134100	652913560	19820	19820	19820	19820	0
298	20240521	134000	652913560	19820	19820	19820	19820	269
299	20240521	133900	647581980	19810	19810	19810	19810	0
300	20240521	133800	647581980	19810	19830	19830	19810	205
301	20240521	133700	643519380	19820	19820	19820	19820	0
302	20240521	133600	643519380	19820	19820	19820	19820	0
303	20240521	133500	643519380	19820	19820	19820	19820	0
304	20240521	133400	643519380	19820	19820	19820	19820	102
305	20240521	133300	641497740	19830	19830	19830	19830	13
306	20240521	133200	641239950	19830	19830	19830	19830	1
307	20240521	133100	641220120	19820	19820	19820	19820	48
308	20240521	133000	640268760	19820	19820	19820	19820	65
309	20240521	132900	638980460	19830	19820	19830	19820	43
310	20240521	132800	638127800	19820	19810	19820	19810	101
311	20240521	132700	636126790	19810	19810	19810	19810	29
312	20240521	132600	635552300	19810	19810	19810	19810	0
313	20240521	132500	635552300	19810	19810	19810	19810	82
314	20240521	132400	633927880	19810	19810	19810	19810	52
315	20240521	132300	632897760	19800	19800	19800	19800	55
316	20240521	132200	631808760	19800	19800	19800	19800	0
317	20240521	132100	631808760	19800	19800	19800	19800	70
318	20240521	132000	630422760	19800	19800	19800	19800	125
319	20240521	131900	627947760	19800	19790	19800	19790	106
320	20240521	131800	625849970	19790	19790	19790	19790	0
321	20240521	131700	625849970	19790	19790	19790	19790	15
322	20240521	131600	625553120	19790	19790	19790	19790	0
323	20240521	131500	625553120	19790	19790	19790	19790	102
324	20240521	131400	623534540	19800	19800	19800	19800	0
325	20240521	131300	623534540	19800	19800	19800	19800	0
326	20240521	131200	623534540	19800	19800	19800	19800	100
327	20240521	131100	621554540	19800	19790	19800	19790	104
328	20240521	131000	619496350	19800	19800	19800	19800	1
329	20240521	130900	619476550	19800	19800	19800	19800	0
330	20240521	130800	619476550	19800	19800	19800	19800	20
331	20240521	130700	619080550	19790	19790	19800	19790	136
332	20240521	130600	616389100	19800	19800	19800	19800	0
333	20240521	130500	616389100	19800	19800	19800	19800	0
334	20240521	130400	616389100	19800	19800	19800	19800	5
335	20240521	130300	616290100	19790	19790	19790	19790	116
336	20240521	130200	613994460	19790	19790	19790	19790	362
337	20240521	130100	606830480	19790	19790	19790	19790	0
338	20240521	130000	606830480	19790	19790	19790	19790	0
339	20240521	125900	606830480	19790	19790	19790	19790	155
340	20240521	125800	603763030	19790	19790	19790	19790	8
341	20240521	125700	603604710	19790	19790	19790	19790	10
342	20240521	125600	603406810	19800	19800	19800	19800	4
343	20240521	125500	603327610	19790	19800	19800	19790	125
344	20240521	125400	600853840	19800	19800	19800	19800	2
345	20240521	125300	600814240	19800	19790	19800	19790	8
346	20240521	125200	600655910	19800	19790	19800	19790	22
347	20240521	125100	600220520	19790	19790	19790	19790	101
348	20240521	125000	598221730	19800	19800	19800	19790	12
349	20240521	124900	597984200	19790	19790	19790	19790	0
350	20240521	124800	597984200	19790	19790	19790	19790	8
351	20240521	124700	597825880	19790	19790	19790	19790	102
352	20240521	124600	595807300	19790	19800	19800	19790	60
353	20240521	124500	594619800	19790	19790	19790	19790	7
354	20240521	124400	594481270	19790	19790	19790	19790	0
355	20240521	124300	594481270	19790	19790	19790	19790	8
356	20240521	124200	594322950	19800	19800	19800	19800	51
357	20240521	124100	593313150	19790	19790	19790	19790	7
358	20240521	124000	593174620	19790	19790	19790	19790	0
359	20240521	123900	593174620	19790	19800	19800	19790	103
360	20240521	123800	591136230	19800	19800	19800	19790	69
361	20240521	123700	589770350	19800	19800	19800	19800	20
362	20240521	123600	589374350	19800	19790	19800	19790	13
363	20240521	123500	589117030	19800	19810	19810	19800	19
364	20240521	123400	588740800	19800	19800	19800	19800	22
365	20240521	123300	588305200	19790	19800	19800	19790	117
366	20240521	123200	585988670	19790	19790	19790	19790	0
367	20240521	123100	585988670	19790	19800	19800	19790	9
368	20240521	123000	585810550	19790	19790	19790	19790	0
369	20240521	122900	585810550	19790	19790	19790	19790	7
370	20240521	122800	585672020	19800	19800	19800	19800	25
371	20240521	122700	585177020	19790	19800	19800	19790	161
372	20240521	122600	581990730	19790	19790	19790	19790	50
373	20240521	122500	581001230	19800	19800	19800	19800	0
374	20240521	122400	581001230	19800	19800	19800	19800	35
375	20240521	122300	580308230	19800	19800	19800	19800	102
376	20240521	122200	578288630	19800	19800	19800	19800	23
377	20240521	122100	577833230	19800	19810	19810	19800	107
378	20240521	122000	575713630	19800	19800	19800	19800	7
379	20240521	121900	575575030	19800	19800	19800	19790	139
380	20240521	121800	572823920	19800	19800	19800	19800	35
381	20240521	121700	572130920	19800	19790	19800	19790	57
382	20240521	121600	571002390	19790	19790	19790	19790	16
383	20240521	121500	570685750	19800	19800	19800	19800	43
384	20240521	121400	569834350	19800	19800	19800	19800	7
385	20240521	121300	569695750	19790	19800	19800	19790	100
386	20240521	121200	567716660	19800	19800	19800	19800	45
387	20240521	121100	566825660	19800	19800	19800	19800	787
388	20240521	121000	551243060	19800	19800	19800	19800	0
389	20240521	120900	551243060	19800	19800	19800	19800	7
390	20240521	120800	551104460	19800	19800	19800	19800	13
391	20240521	120700	550847060	19800	19800	19800	19800	7
392	20240521	120600	550708460	19820	19810	19820	19810	7
393	20240521	120500	550569770	19800	19800	19810	19800	32
394	20240521	120400	549936150	19800	19800	19800	19800	344
395	20240521	120300	543124950	19810	19820	19820	19800	1125
396	20240521	120200	520838700	19810	19820	19820	19810	8
397	20240521	120100	520680210	19820	19820	19820	19820	11
398	20240521	120000	520462190	19820	19820	19820	19810	28
399	20240521	115900	519907310	19820	19820	19820	19820	51
400	20240521	115800	518896490	19820	19820	19820	19820	17
401	20240521	115700	518559550	19820	19820	19820	19810	63
402	20240521	115600	517310960	19820	19820	19820	19820	129
403	20240521	115500	514754180	19820	19820	19820	19820	157
404	20240521	115400	511642440	19830	19830	19830	19830	0
405	20240521	115300	511642440	19830	19820	19830	19820	9
406	20240521	115200	511464050	19830	19830	19830	19830	1
407	20240521	115100	511444220	19820	19820	19820	19820	102
408	20240521	115000	509422580	19820	19830	19830	19820	169
409	20240521	114900	506071380	19830	19830	19830	19830	0
410	20240521	114800	506071380	19830	19830	19830	19820	44
411	20240521	114700	505199240	19830	19820	19830	19820	132
412	20240521	114600	502582990	19820	19830	19830	19820	24
413	20240521	114500	502107210	19820	19820	19820	19820	7
414	20240521	114400	501968470	19830	19830	19830	19830	1
415	20240521	114300	501948640	19820	19820	19830	19820	112
416	20240521	114200	499728790	19820	19820	19820	19820	0
417	20240521	114100	499728790	19820	19820	19820	19820	8
418	20240521	114000	499570230	19820	19820	19820	19820	0
419	20240521	113900	499570230	19820	19820	19830	19820	753
420	20240521	113800	484644770	19820	19820	19820	19820	22
421	20240521	113700	484208730	19820	19820	19820	19820	35
422	20240521	113600	483515030	19830	19820	19830	19820	8
423	20240521	113500	483356460	19820	19820	19820	19820	136
424	20240521	113400	480660940	19830	19830	19830	19830	26
425	20240521	113300	480145360	19820	19820	19820	19820	8
426	20240521	113200	479986800	19820	19820	19820	19820	0
427	20240521	113100	479986800	19820	19830	19830	19820	42
428	20240521	113000	479154140	19850	19830	19850	19830	2
429	20240521	112900	479114460	19830	19840	19840	19830	1934
430	20240521	112800	440759850	19840	19840	19840	19840	0
431	20240521	112700	440759850	19840	19840	19840	19840	0
432	20240521	112600	440759850	19840	19840	19840	19840	7
433	20240521	112500	440620970	19840	19840	19840	19840	4
434	20240521	112400	440541610	19840	19840	19840	19840	62
435	20240521	112300	439311530	19850	19860	19860	19850	414
436	20240521	112200	431093580	19850	19850	19850	19850	155
437	20240521	112100	428016830	19850	19850	19860	19850	419
438	20240521	112000	419699570	19850	19850	19850	19840	2308
439	20240521	111900	373898450	19850	19850	19850	19850	188
440	20240521	111800	370166650	19860	19860	19860	19860	3
441	20240521	111700	370107070	19850	19850	19850	19850	8
442	20240521	111600	369948270	19860	19860	19860	19860	0
443	20240521	111500	369948270	19860	19860	19860	19860	165
444	20240521	111400	366671370	19850	19850	19860	19850	392
445	20240521	111300	358888170	19860	19860	19860	19860	2
446	20240521	111200	358848450	19860	19850	19860	19850	8
447	20240521	111100	358689640	19850	19860	19860	19850	121
448	20240521	111000	356287740	19860	19860	19860	19860	3
449	20240521	110900	356228160	19850	19860	19860	19850	10
450	20240521	110800	356029640	19850	19850	19850	19850	822
451	20240521	110700	339712940	19850	19850	19860	19850	858
452	20240521	110600	322681630	19860	19860	19860	19860	10
453	20240521	110500	322483030	19850	19850	19850	19850	8
454	20240521	110400	322324230	19850	19850	19850	19850	0
455	20240521	110300	322324230	19850	19850	19850	19850	18
456	20240521	110200	321966930	19850	19850	19850	19850	87
457	20240521	110100	320239980	19850	19860	19860	19850	3
458	20240521	110000	320180410	19860	19850	19860	19850	92
459	20240521	105900	318353360	19850	19860	19860	19850	230
460	20240521	105800	313786570	19860	19860	19860	19860	5
461	20240521	105700	313687270	19850	19860	19860	19850	10
462	20240521	105600	313488750	19860	19860	19860	19860	15
463	20240521	105500	313190850	19850	19850	19860	19850	340
464	20240521	105400	306439550	19860	19860	19860	19860	40
465	20240521	105300	305645150	19850	19850	19850	19850	15
466	20240521	105200	305347400	19850	19850	19850	19850	7
467	20240521	105100	305208450	19860	19860	19860	19860	100
468	20240521	105000	303222450	19860	19860	19860	19860	37
469	20240521	104900	302487630	19860	19870	19870	19860	12
470	20240521	104800	302249290	19870	19860	19870	19860	42
471	20240521	104700	301414820	19860	19860	19860	19860	115
472	20240521	104600	299130920	19860	19860	19860	19860	0
473	20240521	104500	299130920	19860	19860	19860	19860	8
474	20240521	104400	298972040	19860	19860	19860	19860	0
475	20240521	104300	298972040	19860	19860	19860	19860	109
476	20240521	104200	296807300	19870	19870	19870	19870	75
477	20240521	104100	295317050	19860	19860	19860	19860	0
478	20240521	104000	295317050	19860	19860	19860	19860	135
479	20240521	103900	292635950	19850	19850	19850	19850	101
480	20240521	103800	290631100	19850	19850	19850	19850	13
481	20240521	103700	290373050	19860	19860	19860	19860	15
482	20240521	103600	290075150	19860	19860	19860	19860	138
483	20240521	103500	287334470	19860	19870	19870	19860	126
484	20240521	103400	284832010	19870	19860	19870	19860	40
485	20240521	103300	284037410	19860	19860	19860	19860	8
486	20240521	103200	283878530	19860	19860	19860	19860	0
487	20240521	103100	283878530	19860	19860	19860	19860	109
488	20240521	103000	281713790	19860	19870	19870	19860	185
489	20240521	102900	278038940	19870	19870	19870	19870	0
490	20240521	102800	278038940	19870	19870	19870	19870	108
491	20240521	102700	275892980	19870	19860	19870	19860	614
492	20240521	102600	263698800	19860	19860	19860	19860	8
493	20240521	102500	263539920	19870	19870	19870	19870	227
494	20240521	102400	259029430	19870	19870	19870	19870	7
495	20240521	102300	258890340	19870	19870	19870	19870	500
496	20240521	102200	248955340	19870	19870	19870	19870	5
497	20240521	102100	248855990	19870	19870	19870	19870	8
498	20240521	102000	248697030	19870	19860	19870	19860	241
499	20240521	101900	243909370	19870	19880	19880	19870	290
500	20240521	101800	238147060	19870	19870	19870	19870	0
501	20240521	101700	238147060	19870	19870	19870	19870	0
502	20240521	101600	238147060	19870	19870	19870	19870	7
503	20240521	101500	238007970	19870	19880	19880	19870	426
504	20240521	101400	229539270	19870	19870	19870	19870	8
505	20240521	101300	229380310	19870	19870	19870	19870	0
506	20240521	101200	229380310	19870	19870	19870	19870	7
507	20240521	101100	229241220	19880	19880	19880	19880	0
508	20240521	101000	229241220	19880	19880	19880	19870	201
509	20240521	100900	225246340	19870	19880	19880	19870	12
510	20240521	100800	225007850	19880	19880	19880	19880	12
511	20240521	100700	224769290	19870	19870	19870	19870	142
512	20240521	100600	221947750	19860	19870	19870	19860	638
513	20240521	100500	209272690	19870	19870	19870	19870	8
514	20240521	100400	209113730	19860	19870	19870	19860	8
515	20240521	100300	208954840	19870	19870	19880	19870	392
516	20240521	100200	201165020	19880	19900	19900	19880	1269
517	20240521	100100	175923840	19910	19910	19910	19910	13
518	20240521	100000	175665010	19900	19910	19910	19900	8
519	20240521	095900	175505800	19910	19910	19910	19910	1
520	20240521	095800	175485890	19910	19910	19910	19910	40
521	20240521	095700	174689490	19910	19910	19910	19900	172
522	20240521	095600	171265920	19910	19920	19920	19910	62
523	20240521	095500	170031480	19910	19910	19910	19910	8
524	20240521	095400	169872200	19920	19920	19920	19920	10
525	20240521	095300	169673000	19930	19940	19940	19930	2
526	20240521	095200	169633130	19940	19930	19940	19930	168
527	20240521	095100	166283810	19910	19910	19910	19910	3
528	20240521	095000	166224080	19890	19910	19910	19890	250
529	20240521	094900	161251220	19890	19890	19890	19880	187
530	20240521	094800	157532270	19890	19890	19890	19890	7
531	20240521	094700	157393040	19910	19910	19910	19910	1
532	20240521	094600	157373130	19900	19880	19900	19880	4
533	20240521	094500	157293570	19890	19890	19890	19880	55
534	20240521	094400	156200120	19890	19890	19890	19890	139
535	20240521	094300	153435410	19890	19890	19890	19880	166
536	20240521	094200	150133820	19880	19880	19880	19880	112
537	20240521	094100	147907260	19880	19880	19880	19880	55
538	20240521	094000	146813860	19870	19880	19880	19870	115
539	20240521	093900	144528580	19880	19870	19880	19870	46
540	20240521	093800	143614430	19870	19860	19870	19860	29
541	20240521	093700	143038290	19870	19870	19870	19860	56
542	20240521	093600	141925610	19870	19860	19870	19860	20
543	20240521	093500	141528290	19870	19870	19870	19870	1
544	20240521	093400	141508420	19860	19860	19860	19860	15
545	20240521	093300	141210520	19860	19870	19870	19860	79
546	20240521	093200	139641560	19850	19860	19860	19850	109
547	20240521	093100	137476920	19860	19860	19860	19860	13
548	20240521	093000	137218740	19860	19860	19860	19860	0
549	20240521	092900	137218740	19860	19860	19860	19860	7
550	20240521	092800	137079720	19860	19880	19880	19860	1863
551	20240521	092700	100066240	19890	19890	19890	19890	1
552	20240521	092600	100046350	19890	19890	19890	19880	28
553	20240521	092500	99489500	19890	19880	19890	19880	10
554	20240521	092400	99290690	19880	19870	19880	19870	56
555	20240521	092300	98177530	19880	19870	19880	19870	5
556	20240521	092200	98078160	19870	19880	19890	19870	657
557	20240521	092100	85017760	19890	19910	19910	19890	1011
558	20240521	092000	64902240	19910	19910	19910	19910	0
559	20240521	091900	64902240	19910	19910	19910	19910	10
560	20240521	091800	64703140	19910	19910	19910	19910	1
561	20240521	091700	64683230	19910	19910	19910	19910	5
562	20240521	091600	64583680	19920	19930	19930	19920	42
563	20240521	091500	63746640	19960	19960	19960	19960	31
564	20240521	091400	63127880	19960	19910	19960	19910	8
565	20240521	091300	62968550	19910	19910	19910	19900	201
566	20240521	091200	58967070	19900	19910	19910	19890	250
567	20240521	091100	53992510	19900	19960	19960	19900	18
568	20240521	091000	53633710	19970	19910	19970	19900	85
569	20240521	090900	51936870	19930	19970	19970	19890	34
570	20240521	090800	51258530	19980	19910	19980	19890	202
571	20240521	090700	47237950	19900	19920	19920	19900	860
572	20240521	090600	30113460	19980	19920	19990	19920	81
573	20240521	090500	28499180	19910	19910	19910	19910	0
574	20240521	090400	28499180	19910	19910	20000	19910	116
575	20240521	090300	26187900	19910	19920	19920	19910	13
576	20240521	090200	25929020	19910	19920	20000	19910	281
577	20240521	090100	20332470	19930	19970	19970	19930	794
578	20240521	090000	4495690	19970	19980	20100	19970	225