KissMeData/015760/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	190000	31271183540	19990	19990	19990	19990	46457
3	20240521	185900	31271183540	19990	19990	19990	19990	0
4	20240521	185800	31271183540	19990	19990	19990	19990	0
5	20240521	185700	31271183540	19990	19990	19990	19990	0
6	20240521	185600	31271183540	19990	19990	19990	19990	0
7	20240521	185500	31271183540	19990	19990	19990	19990	0
8	20240521	185400	31271183540	19990	19990	19990	19990	0
9	20240521	185300	31271183540	19990	19990	19990	19990	0
10	20240521	185200	31271183540	19990	19990	19990	19990	0
11	20240521	185100	31271183540	19990	19990	19990	19990	0
12	20240521	185000	31271183540	19990	19990	19990	19990	0
13	20240521	184900	31271183540	19990	19990	19990	19990	0
14	20240521	184800	31271183540	19990	19990	19990	19990	0
15	20240521	184700	31271183540	19990	19990	19990	19990	0
16	20240521	184600	31271183540	19990	19990	19990	19990	0
17	20240521	184500	31271183540	19990	19990	19990	19990	0
18	20240521	184400	31271183540	19990	19990	19990	19990	0
19	20240521	184300	31271183540	19990	19990	19990	19990	0
20	20240521	184200	31271183540	19990	19990	19990	19990	0
21	20240521	184100	31271183540	19990	19990	19990	19990	0
22	20240521	184000	31271183540	19990	19990	19990	19990	0
23	20240521	183900	31271183540	19990	19990	19990	19990	0
24	20240521	183800	31271183540	19990	19990	19990	19990	0
25	20240521	183700	31271183540	19990	19990	19990	19990	0
26	20240521	183600	31271183540	19990	19990	19990	19990	0
27	20240521	183500	31271183540	19990	19990	19990	19990	0
28	20240521	183400	31271183540	19990	19990	19990	19990	0
29	20240521	183300	31271183540	19990	19990	19990	19990	0
30	20240521	183200	31271183540	19990	19990	19990	19990	0
31	20240521	183100	31271183540	19990	19990	19990	19990	0
32	20240521	183000	31271183540	19990	19990	19990	19990	46457
33	20240521	182900	31271183540	19990	19990	19990	19990	0
34	20240521	182800	31271183540	19990	19990	19990	19990	0
35	20240521	182700	31271183540	19990	19990	19990	19990	0
36	20240521	182600	31271183540	19990	19990	19990	19990	0
37	20240521	182500	31271183540	19990	19990	19990	19990	0
38	20240521	182400	31271183540	19990	19990	19990	19990	0
39	20240521	182300	31271183540	19990	19990	19990	19990	0
40	20240521	182200	31271183540	19990	19990	19990	19990	0
41	20240521	182100	31271183540	19990	19990	19990	19990	0
42	20240521	182000	31271183540	19990	19990	19990	19990	0
43	20240521	181900	31271183540	19990	19990	19990	19990	0
44	20240521	181800	31271183540	19990	19990	19990	19990	0
45	20240521	181700	31271183540	19990	19990	19990	19990	0
46	20240521	181600	31271183540	19990	19990	19990	19990	0
47	20240521	181500	31271183540	19990	19990	19990	19990	0
48	20240521	181400	31271183540	19990	19990	19990	19990	0
49	20240521	181300	31271183540	19990	19990	19990	19990	0
50	20240521	181200	31271183540	19990	19990	19990	19990	0
51	20240521	181100	31271183540	19990	19990	19990	19990	0
52	20240521	181000	31271183540	19990	19990	19990	19990	0
53	20240521	180900	31271183540	19990	19990	19990	19990	0
54	20240521	180800	31271183540	19990	19990	19990	19990	0
55	20240521	180700	31271183540	19990	19990	19990	19990	0
56	20240521	180600	31271183540	19990	19990	19990	19990	0
57	20240521	180500	31271183540	19990	19990	19990	19990	0
58	20240521	180400	31271183540	19990	19990	19990	19990	0
59	20240521	180300	31271183540	19990	19990	19990	19990	0
60	20240521	180200	31271183540	19990	19990	19990	19990	0
61	20240521	180100	31271183540	19990	19990	19990	19990	0
62	20240521	180000	31271183540	19990	19990	19990	19990	46457
63	20240521	175900	31271183540	19990	19990	19990	19990	0
64	20240521	175800	31271183540	19990	19990	19990	19990	0
65	20240521	175700	31271183540	19990	19990	19990	19990	0
66	20240521	175600	31271183540	19990	19990	19990	19990	0
67	20240521	175500	31271183540	19990	19990	19990	19990	0
68	20240521	175400	31271183540	19990	19990	19990	19990	0
69	20240521	175300	31271183540	19990	19990	19990	19990	0
70	20240521	175200	31271183540	19990	19990	19990	19990	0
71	20240521	175100	31271183540	19990	19990	19990	19990	0
72	20240521	175000	31271183540	19990	19990	19990	19990	0
73	20240521	174900	31271183540	19990	19990	19990	19990	0
74	20240521	174800	31271183540	19990	19990	19990	19990	0
75	20240521	174700	31271183540	19990	19990	19990	19990	0
76	20240521	174600	31271183540	19990	19990	19990	19990	0
77	20240521	174500	31271183540	19990	19990	19990	19990	0
78	20240521	174400	31271183540	19990	19990	19990	19990	0
79	20240521	174300	31271183540	19990	19990	19990	19990	0
80	20240521	174200	31271183540	19990	19990	19990	19990	0
81	20240521	174100	31271183540	19990	19990	19990	19990	0
82	20240521	174000	31271183540	19990	19990	19990	19990	0
83	20240521	173900	31271183540	19990	19990	19990	19990	0
84	20240521	173800	31271183540	19990	19990	19990	19990	0
85	20240521	173700	31271183540	19990	19990	19990	19990	0
86	20240521	173600	31271183540	19990	19990	19990	19990	0
87	20240521	173500	31271183540	19990	19990	19990	19990	0
88	20240521	173400	31271183540	19990	19990	19990	19990	0
89	20240521	173300	31271183540	19990	19990	19990	19990	0
90	20240521	173200	31271183540	19990	19990	19990	19990	0
91	20240521	173100	31271183540	19990	19990	19990	19990	0
92	20240521	173000	31271183540	19990	19990	19990	19990	46457
93	20240521	172900	31271183540	19990	19990	19990	19990	0
94	20240521	172800	31271183540	19990	19990	19990	19990	0
95	20240521	172700	31271183540	19990	19990	19990	19990	0
96	20240521	172600	31271183540	19990	19990	19990	19990	0
97	20240521	172500	31271183540	19990	19990	19990	19990	0
98	20240521	172400	31271183540	19990	19990	19990	19990	0
99	20240521	172300	31271183540	19990	19990	19990	19990	0
100	20240521	172200	31271183540	19990	19990	19990	19990	0
101	20240521	172100	31271183540	19990	19990	19990	19990	0
102	20240521	172000	31271183540	19990	19990	19990	19990	0
103	20240521	171900	31271183540	19990	19990	19990	19990	0
104	20240521	171800	31271183540	19990	19990	19990	19990	0
105	20240521	171700	31271183540	19990	19990	19990	19990	0
106	20240521	171600	31271183540	19990	19990	19990	19990	0
107	20240521	171500	31271183540	19990	19990	19990	19990	0
108	20240521	171400	31271183540	19990	19990	19990	19990	0
109	20240521	171300	31271183540	19990	19990	19990	19990	0
110	20240521	171200	31271183540	19990	19990	19990	19990	0
111	20240521	171100	31271183540	19990	19990	19990	19990	0
112	20240521	171000	31271183540	19990	19990	19990	19990	0
113	20240521	170900	31271183540	19990	19990	19990	19990	0
114	20240521	170800	31271183540	19990	19990	19990	19990	0
115	20240521	170700	31271183540	19990	19990	19990	19990	0
116	20240521	170600	31271183540	19990	19990	19990	19990	0
117	20240521	170500	31271183540	19990	19990	19990	19990	0
118	20240521	170400	31271183540	19990	19990	19990	19990	0
119	20240521	170300	31271183540	19990	19990	19990	19990	0
120	20240521	170200	31271183540	19990	19990	19990	19990	0
121	20240521	170100	31271183540	19990	19990	19990	19990	0
122	20240521	170000	31271183540	19990	19990	19990	19990	46457
123	20240521	165900	31271183540	19990	19990	19990	19990	0
124	20240521	165800	31271183540	19990	19990	19990	19990	0
125	20240521	165700	31271183540	19990	19990	19990	19990	0
126	20240521	165600	31271183540	19990	19990	19990	19990	0
127	20240521	165500	31271183540	19990	19990	19990	19990	0
128	20240521	165400	31271183540	19990	19990	19990	19990	0
129	20240521	165300	31271183540	19990	19990	19990	19990	0
130	20240521	165200	31271183540	19990	19990	19990	19990	0
131	20240521	165100	31271183540	19990	19990	19990	19990	0
132	20240521	165000	31271183540	19990	19990	19990	19990	0
133	20240521	164900	31271183540	19990	19990	19990	19990	0
134	20240521	164800	31271183540	19990	19990	19990	19990	0
135	20240521	164700	31271183540	19990	19990	19990	19990	0
136	20240521	164600	31271183540	19990	19990	19990	19990	0
137	20240521	164500	31271183540	19990	19990	19990	19990	0
138	20240521	164400	31271183540	19990	19990	19990	19990	0
139	20240521	164300	31271183540	19990	19990	19990	19990	0
140	20240521	164200	31271183540	19990	19990	19990	19990	0
141	20240521	164100	31271183540	19990	19990	19990	19990	0
142	20240521	164000	31271183540	19990	19990	19990	19990	0
143	20240521	163900	31271183540	19990	19990	19990	19990	0
144	20240521	163800	31271183540	19990	19990	19990	19990	0
145	20240521	163700	31271183540	19990	19990	19990	19990	0
146	20240521	163600	31271183540	19990	19990	19990	19990	0
147	20240521	163500	31271183540	19990	19990	19990	19990	0
148	20240521	163400	31271183540	19990	19990	19990	19990	0
149	20240521	163300	31271183540	19990	19990	19990	19990	0
150	20240521	163200	31271183540	19990	19990	19990	19990	0
151	20240521	163100	31271183540	19990	19990	19990	19990	0
152	20240521	163000	31271183540	19990	19990	19990	19990	46457
153	20240521	162900	31271183540	19990	19990	19990	19990	0
154	20240521	162800	31271183540	19990	19990	19990	19990	0
155	20240521	162700	31271183540	19990	19990	19990	19990	0
156	20240521	162600	31271183540	19990	19990	19990	19990	0
157	20240521	162500	31271183540	19990	19990	19990	19990	0
158	20240521	162400	31271183540	19990	19990	19990	19990	0
159	20240521	162300	31271183540	19990	19990	19990	19990	0
160	20240521	162200	31271183540	19990	19990	19990	19990	0
161	20240521	162100	31271183540	19990	19990	19990	19990	0
162	20240521	162000	31271183540	19990	19990	19990	19990	0
163	20240521	161900	31271183540	19990	19990	19990	19990	0
164	20240521	161800	31271183540	19990	19990	19990	19990	0
165	20240521	161700	31271183540	19990	19990	19990	19990	0
166	20240521	161600	31271183540	19990	19990	19990	19990	0
167	20240521	161500	31271183540	19990	19990	19990	19990	0
168	20240521	161400	31271183540	19990	19990	19990	19990	0
169	20240521	161300	31271183540	19990	19990	19990	19990	0
170	20240521	161200	31271183540	19990	19990	19990	19990	0
171	20240521	161100	31271183540	19990	19990	19990	19990	0
172	20240521	161000	31271183540	19990	19990	19990	19990	0
173	20240521	160900	31271183540	19990	19990	19990	19990	0
174	20240521	160800	31271183540	19990	19990	19990	19990	0
175	20240521	160700	31271183540	19990	19990	19990	19990	0
176	20240521	160600	31271183540	19990	19990	19990	19990	0
177	20240521	160500	31271183540	19990	19990	19990	19990	0
178	20240521	160400	31271183540	19990	19990	19990	19990	0
179	20240521	160300	31271183540	19990	19990	19990	19990	0
180	20240521	160200	31271183540	19990	19990	19990	19990	0
181	20240521	160100	31271183540	19990	19990	19990	19990	0
182	20240521	160000	31271183540	19990	19990	19990	19990	46457
183	20240521	155900	31271183540	19990	19990	19990	19990	0
184	20240521	155800	31271183540	19990	19990	19990	19990	0
185	20240521	155700	31271183540	19990	19990	19990	19990	0
186	20240521	155600	31271183540	19990	19990	19990	19990	0
187	20240521	155500	31271183540	19990	19990	19990	19990	0
188	20240521	155400	31271183540	19990	19990	19990	19990	0
189	20240521	155300	31271183540	19990	19990	19990	19990	0
190	20240521	155200	31271183540	19990	19990	19990	19990	0
191	20240521	155100	31271183540	19990	19990	19990	19990	0
192	20240521	155000	31271183540	19990	19990	19990	19990	0
193	20240521	154900	31271183540	19990	19990	19990	19990	0
194	20240521	154800	31271183540	19990	19990	19990	19990	0
195	20240521	154700	31271183540	19990	19990	19990	19990	0
196	20240521	154600	31271183540	19990	19990	19990	19990	0
197	20240521	154500	31271183540	19990	19990	19990	19990	0
198	20240521	154400	31271183540	19990	19990	19990	19990	0
199	20240521	154300	31271183540	19990	19990	19990	19990	0
200	20240521	154200	31271183540	19990	19990	19990	19990	0
201	20240521	154100	31271183540	19990	19990	19990	19990	0
202	20240521	154000	31271183540	19990	19990	19990	19990	0
203	20240521	153900	31271183540	19990	19990	19990	19990	0
204	20240521	153800	31271183540	19990	19990	19990	19990	0
205	20240521	153700	31271183540	19990	19990	19990	19990	0
206	20240521	153600	31271183540	19990	19990	19990	19990	0
207	20240521	153500	31271183540	19990	19990	19990	19990	0
208	20240521	153400	31271183540	19990	19990	19990	19990	0
209	20240521	153300	31271183540	19990	19990	19990	19990	0
210	20240521	153200	31271183540	19990	19990	19990	19990	0
211	20240521	153100	31271183540	19990	19990	19990	19990	0
212	20240521	153000	31271183540	19990	19990	19990	19990	92914
213	20240521	152900	30342508110	19960	19960	19960	19960	0
214	20240521	152800	30342508110	19960	19960	19960	19960	0
215	20240521	152700	30342508110	19960	19960	19960	19960	0
216	20240521	152600	30342508110	19960	19960	19960	19960	0
217	20240521	152500	30342508110	19960	19960	19960	19960	0
218	20240521	152400	30342508110	19960	19960	19960	19960	0
219	20240521	152300	30342508110	19960	19960	19960	19960	0
220	20240521	152200	30342508110	19960	19960	19960	19960	0
221	20240521	152100	30342508110	19960	19960	19960	19960	0
222	20240521	152000	30342508110	19960	19960	19960	19960	0
223	20240521	151900	30342508110	19960	19950	19970	19950	3273
224	20240521	151800	30277165410	19950	19960	19970	19950	3830
225	20240521	151700	30200719160	19970	19960	19970	19960	1166
226	20240521	151600	30177439390	19970	19950	19970	19950	6827
227	20240521	151500	30041176050	19960	19950	19960	19950	1242
228	20240521	151400	30016389520	19960	19950	19960	19950	3990
229	20240521	151300	29936760840	19950	19960	19960	19950	2389
230	20240521	151200	29889089390	19950	19940	19960	19940	1383
231	20240521	151100	29861488200	19950	19950	19960	19940	4163
232	20240521	151000	29778413500	19960	19940	19960	19940	3753
233	20240521	150900	29703539760	19950	19950	19950	19940	2432
234	20240521	150800	29655033480	19960	19950	19960	19940	1776
235	20240521	150700	29619593250	19940	19950	19950	19940	2714
236	20240521	150600	29565453590	19950	19940	19950	19940	2117
237	20240521	150500	29523228740	19940	19940	19950	19940	1817
238	20240521	150400	29486986630	19950	19940	19950	19940	2971
239	20240521	150300	29427732170	19950	19950	19960	19950	3038
240	20240521	150200	29367109490	19950	19940	19960	19940	4404
241	20240521	150100	29279249010	19950	19960	19960	19940	1743
242	20240521	150000	29244471900	19950	19940	19960	19940	2468
243	20240521	145900	29195230100	19940	19950	19950	19930	2377
244	20240521	145800	29147822800	19950	19950	19950	19940	1747
245	20240521	145700	29112974570	19950	19940	19960	19930	3313
246	20240521	145600	29046884610	19940	19940	19950	19930	2166
247	20240521	145500	29003693510	19940	19930	19940	19930	1927
248	20240521	145400	28965277400	19930	19930	19940	19930	4738
249	20240521	145300	28870819540	19930	19930	19940	19930	1816
250	20240521	145200	28834617680	19930	19930	19940	19930	2887
251	20240521	145100	28777069610	19930	19930	19940	19930	1910
252	20240521	145000	28738991490	19930	19940	19950	19930	3564
253	20240521	144900	28667929870	19950	19940	19950	19940	2563
254	20240521	144800	28616810490	19940	19950	19960	19940	5105
255	20240521	144700	28514967570	19960	19970	19970	19950	3170
256	20240521	144600	28451697400	19960	19960	19970	19950	3408
257	20240521	144500	28383678400	19960	19960	19960	19940	2692
258	20240521	144400	28329960530	19950	19950	19960	19940	1751
259	20240521	144300	28295027030	19950	19950	19960	19940	3833
260	20240521	144200	28218535520	19940	19950	19960	19940	4354
261	20240521	144100	28131672810	19950	19950	19950	19930	2251
262	20240521	144000	28086793040	19940	19930	19950	19930	4427
263	20240521	143900	27998520530	19940	19940	19950	19920	3833
264	20240521	143800	27922103230	19950	19930	19950	19920	4224
265	20240521	143700	27837876110	19920	19920	19940	19920	1952
266	20240521	143600	27798975880	19920	19940	19940	19910	2100
267	20240521	143500	27757129810	19940	19920	19940	19910	2986
268	20240521	143400	27697626440	19930	19930	19940	19910	1643
269	20240521	143300	27664887020	19920	19920	19940	19900	3976
270	20240521	143200	27585632780	19920	19910	19920	19900	1553
271	20240521	143100	27554710130	19910	19900	19920	19890	2618
272	20240521	143000	27502590430	19900	19890	19910	19890	1600
273	20240521	142900	27470753400	19890	19900	19900	19890	2363
274	20240521	142800	27423736800	19900	19910	19920	19900	2527
275	20240521	142700	27373439330	19910	19910	19910	19900	1795
276	20240521	142600	27337709570	19900	19910	19920	19900	2653
277	20240521	142500	27284889210	19910	19920	19930	19910	3713
278	20240521	142400	27210933570	19910	19920	19930	19910	1461
279	20240521	142300	27181827950	19920	19910	19930	19910	1583
280	20240521	142200	27150292380	19930	19930	19940	19910	2026
281	20240521	142100	27109928230	19910	19920	19930	19910	2392
282	20240521	142000	27062283500	19920	19920	19940	19920	2732
283	20240521	141900	27007839540	19930	19900	19930	19900	5305
284	20240521	141800	26902158250	19910	19900	19920	19900	1869
285	20240521	141700	26864936770	19900	19890	19920	19890	2233
286	20240521	141600	26820483650	19890	19900	19910	19890	2234
287	20240521	141500	26776039490	19910	19900	19910	19890	1896
288	20240521	141400	26738311440	19890	19900	19900	19890	2134
289	20240521	141300	26695852080	19890	19890	19900	19890	1466
290	20240521	141200	26666688650	19900	19900	19910	19890	1401
291	20240521	141100	26638811840	19900	19890	19910	19890	2339
292	20240521	141000	26592271990	19900	19900	19920	19890	1966
293	20240521	140900	26553149270	19900	19890	19910	19890	1140
294	20240521	140800	26530466800	19890	19890	19920	19880	4996
295	20240521	140700	26431050720	19900	19890	19900	19880	2977
296	20240521	140600	26371843770	19890	19900	19910	19880	3480
297	20240521	140500	26302608640	19900	19900	19910	19890	4207
298	20240521	140400	26218890060	19910	19900	19910	19900	1247
299	20240521	140300	26194070430	19910	19900	19920	19900	2638
300	20240521	140200	26141567230	19900	19890	19920	19890	2931
301	20240521	140100	26083245800	19890	19890	19900	19880	2150
302	20240521	140000	26040487950	19890	19890	19890	19880	2094
303	20240521	135900	25998844740	19890	19890	19900	19880	2199
304	20240521	135800	25955118130	19890	19890	19900	19880	2641
305	20240521	135700	25902596520	19890	19890	19890	19880	3524
306	20240521	135600	25832514960	19880	19870	19890	19870	1375
307	20240521	135500	25805176720	19870	19890	19890	19870	9499
308	20240521	135400	25616346900	19880	19880	19890	19880	1872
309	20240521	135300	25579119450	19880	19900	19920	19880	8673
310	20240521	135200	25406534440	19910	19900	19920	19900	3482
311	20240521	135100	25337214910	19900	19900	19920	19900	2924
312	20240521	135000	25279001160	19900	19910	19910	19900	1916
313	20240521	134900	25240864060	19910	19910	19920	19910	3456
314	20240521	134800	25172050520	19920	19920	19920	19900	2798
315	20240521	134700	25116331740	19920	19910	19920	19910	2584
316	20240521	134600	25064863800	19910	19910	19920	19910	1723
317	20240521	134500	25030553900	19910	19910	19920	19910	1779
318	20240521	134400	24995124340	19920	19920	19920	19910	1575
319	20240521	134300	24963759550	19910	19910	19930	19910	1152
320	20240521	134200	24940817010	19910	19940	19950	19910	11496
321	20240521	134100	24711685140	19940	19940	19950	19940	2183
322	20240521	134000	24668146440	19940	19940	19950	19940	1436
323	20240521	133900	24639507110	19940	19950	19950	19940	2003
324	20240521	133800	24599557560	19950	19940	19950	19940	1773
325	20240521	133700	24564193340	19950	19950	19950	19940	3176
326	20240521	133600	24500841370	19940	19930	19950	19920	2917
327	20240521	133500	24442696590	19930	19920	19940	19920	1470
328	20240521	133400	24413407070	19920	19920	19940	19920	2166
329	20240521	133300	24370240890	19920	19930	19940	19920	1993
330	20240521	133200	24330518590	19940	19930	19940	19920	3789
331	20240521	133100	24254987580	19930	19940	19940	19930	2170
332	20240521	133000	24211733350	19940	19920	19940	19920	3000
333	20240521	132900	24151924780	19920	19930	19940	19920	1231
334	20240521	132800	24127396400	19940	19910	19940	19910	2225
335	20240521	132700	24083064390	19910	19910	19940	19900	4177
336	20240521	132600	23999868020	19910	19910	19920	19900	2273
337	20240521	132500	23954603660	19910	19910	19920	19910	1673
338	20240521	132400	23921283060	19910	19930	19930	19910	1169
339	20240521	132300	23897991730	19920	19920	19930	19910	1204
340	20240521	132200	23874008150	19930	19930	19930	19910	2194
341	20240521	132100	23830293530	19910	19930	19940	19910	1904
342	20240521	132000	23792341370	19930	19940	19940	19920	1302
343	20240521	131900	23766395880	19940	19930	19940	19930	1817
344	20240521	131800	23730175960	19940	19920	19940	19910	2282
345	20240521	131700	23684709550	19910	19920	19930	19910	1494
346	20240521	131600	23654953060	19920	19910	19920	19890	2056
347	20240521	131500	23614008410	19910	19900	19910	19890	3033
348	20240521	131400	23553650770	19900	19890	19910	19890	812
349	20240521	131300	23537489010	19900	19900	19900	19890	751
350	20240521	131200	23522548360	19900	19890	19900	19890	1068
351	20240521	131100	23501299440	19890	19890	19910	19890	2976
352	20240521	131000	23442091700	19890	19890	19900	19880	1520
353	20240521	130900	23411860520	19890	19890	19900	19880	2611
354	20240521	130800	23359928660	19890	19890	19910	19890	1098
355	20240521	130700	23338084510	19890	19900	19910	19890	1128
356	20240521	130600	23315637450	19900	19920	19920	19900	2909
357	20240521	130500	23257725700	19910	19900	19920	19900	2201
358	20240521	130400	23213906650	19900	19920	19930	19890	4541
359	20240521	130300	23123466410	19920	19920	19930	19920	3897
360	20240521	130200	23045809410	19930	19920	19930	19900	7358
361	20240521	130100	22899278210	19920	19880	19920	19880	3967
362	20240521	130000	22820334330	19880	19850	19890	19850	3648
363	20240521	125900	22747863770	19850	19830	19860	19830	1306
364	20240521	125800	22721948480	19830	19830	19840	19830	955
365	20240521	125700	22703004290	19820	19820	19840	19820	1099
366	20240521	125600	22681212160	19820	19820	19830	19820	1037
367	20240521	125500	22660653610	19820	19830	19840	19820	2650
368	20240521	125400	22608108300	19830	19820	19840	19820	1643
369	20240521	125300	22575524060	19810	19820	19820	19810	723
370	20240521	125200	22561195660	19820	19820	19830	19820	713
371	20240521	125100	22547063970	19820	19810	19830	19810	985
372	20240521	125000	22527542600	19810	19810	19820	19810	940
373	20240521	124900	22508919690	19810	19820	19830	19810	960
374	20240521	124800	22489895200	19820	19810	19820	19810	599
375	20240521	124700	22478023810	19810	19810	19810	19800	1127
376	20240521	124600	22455702220	19810	19800	19810	19800	1627
377	20240521	124500	22423477160	19810	19800	19810	19800	874
378	20240521	124400	22406167860	19810	19800	19810	19800	998
379	20240521	124300	22386405390	19800	19780	19800	19780	1404
380	20240521	124200	22358619760	19780	19800	19820	19780	2074
381	20240521	124100	22317564170	19800	19780	19830	19780	5381
382	20240521	124000	22211106370	19780	19800	19800	19780	4001
383	20240521	123900	22131932100	19800	19790	19820	19790	4609
384	20240521	123800	22040691770	19790	19810	19810	19790	6416
385	20240521	123700	21913673450	19800	19810	19810	19800	4584
386	20240521	123600	21822908090	19810	19800	19810	19800	2270
387	20240521	123500	21777944670	19800	19800	19810	19800	1554
388	20240521	123400	21747169120	19810	19800	19840	19800	4010
389	20240521	123300	21667724030	19810	19810	19810	19800	1514
390	20240521	123200	21637741770	19810	19830	19830	19800	8714
391	20240521	123100	21465049620	19820	19820	19830	19820	2834
392	20240521	123000	21408875030	19820	19820	19830	19820	6728
393	20240521	122900	21275510890	19830	19820	19830	19820	1004
394	20240521	122800	21255608390	19820	19820	19830	19820	1165
395	20240521	122700	21232512830	19820	19830	19840	19820	3055
396	20240521	122600	21171937830	19820	19840	19840	19820	2090
397	20240521	122500	21130493560	19830	19830	19840	19820	987
398	20240521	122400	21110923480	19830	19820	19830	19820	1188
399	20240521	122300	21087369170	19820	19820	19860	19820	1240
400	20240521	122200	21062779220	19820	19830	19850	19820	13437
401	20240521	122100	20796125330	19830	19820	19840	19820	1403
402	20240521	122000	20768311270	19830	19790	19830	19790	1578
403	20240521	121900	20737039860	19800	19790	19800	19780	2037
404	20240521	121800	20696734070	19790	19780	19790	19780	687
405	20240521	121700	20683142710	19780	19790	19800	19780	666
406	20240521	121600	20669965890	19800	19780	19800	19770	4803
407	20240521	121500	20574942890	19780	19770	19780	19770	3143
408	20240521	121400	20512776370	19770	19770	19780	19770	1806
409	20240521	121300	20477064570	19780	19770	19780	19770	1493
410	20240521	121200	20447539090	19770	19770	19780	19770	1214
411	20240521	121100	20423531950	19780	19780	19780	19770	1624
412	20240521	121000	20391413750	19780	19790	19790	19770	10764
413	20240521	120900	20178507900	19780	19790	19800	19780	2869
414	20240521	120800	20121736350	19790	19770	19810	19770	5367
415	20240521	120700	20015542510	19780	19800	19810	19770	12000
416	20240521	120600	19778116590	19800	19810	19820	19800	2779
417	20240521	120500	19723063660	19800	19800	19810	19790	2100
418	20240521	120400	19681473090	19800	19790	19800	19780	1500
419	20240521	120300	19651778100	19780	19780	19790	19780	1685
420	20240521	120200	19618442210	19790	19770	19790	19770	2272
421	20240521	120100	19573507950	19780	19770	19780	19760	4325
422	20240521	120000	19488003190	19770	19760	19770	19760	2920
423	20240521	115900	19430279440	19760	19770	19770	19760	1940
424	20240521	115800	19391934630	19760	19760	19770	19760	4325
425	20240521	115700	19306468740	19760	19770	19770	19760	4625
426	20240521	115600	19215057200	19770	19760	19770	19760	4898
427	20240521	115500	19118238350	19760	19790	19790	19760	8857
428	20240521	115400	18943084320	19780	19780	19790	19780	2294
429	20240521	115300	18897707190	19780	19790	19800	19780	3047
430	20240521	115200	18837415440	19790	19800	19800	19780	1684
431	20240521	115100	18804089150	19790	19790	19800	19780	4551
432	20240521	115000	18714038250	19800	19800	19800	19790	17606
433	20240521	114900	18365479000	19800	19810	19820	19800	11708
434	20240521	114800	18133538520	19820	19810	19820	19810	8059
435	20240521	114700	17973818310	19820	19820	19830	19810	3077
436	20240521	114600	17912831930	19810	19820	19830	19810	6756
437	20240521	114500	17778917410	19830	19870	19870	19820	21765
438	20240521	114400	17346904600	19870	19880	19880	19860	6664
439	20240521	114300	17214508710	19880	19870	19880	19860	1708
440	20240521	114200	17180578020	19880	19880	19880	19860	6708
441	20240521	114100	17047274110	19880	19880	19880	19870	939
442	20240521	114000	17028610050	19870	19870	19890	19870	4035
443	20240521	113900	16948402710	19870	19870	19880	19860	1406
444	20240521	113800	16920463830	19860	19890	19890	19860	11392
445	20240521	113700	16694055600	19880	19880	19890	19870	2892
446	20240521	113600	16636561520	19870	19870	19880	19870	2530
447	20240521	113500	16586284640	19870	19870	19880	19860	7745
448	20240521	113400	16432388840	19870	19870	19880	19860	5640
449	20240521	113300	16320351210	19880	19930	19930	19860	47633
450	20240521	113200	15372481770	19930	19940	19950	19920	25000
451	20240521	113100	14874165500	19940	19940	19950	19940	818
452	20240521	113000	14857849780	19950	19970	19980	19940	21075
453	20240521	112900	14437209370	19970	19970	19980	19970	1110
454	20240521	112800	14415041280	19980	19980	19980	19970	3279
455	20240521	112700	14349554140	19980	19980	19980	19970	823
456	20240521	112600	14333116170	19970	19980	19980	19970	895
457	20240521	112500	14315242290	19970	19970	19980	19970	651
458	20240521	112400	14302238470	19970	19980	19990	19970	794
459	20240521	112300	14286377210	19970	19980	19990	19970	7281
460	20240521	112200	14140901180	19980	19990	20000	19980	2816
461	20240521	112100	14084611340	19990	19990	20000	19990	638
462	20240521	112000	14071855900	19990	19990	20000	19980	19406
463	20240521	111900	13683927120	20000	20000	20000	19980	26776
464	20240521	111800	13148449540	20000	20050	20050	19980	68402
465	20240521	111700	11780801890	20050	20050	20050	20000	53007
466	20240521	111600	10720545590	20000	20000	20100	20000	4066
467	20240521	111500	10639029390	20000	20050	20100	20000	2056
468	20240521	111400	10597761240	20100	20050	20100	20050	1532
469	20240521	111300	10567040390	20050	20050	20100	20050	3171
470	20240521	111200	10503427040	20050	20050	20100	20050	2316
471	20240521	111100	10456963640	20050	20050	20100	20000	20534
472	20240521	111000	10045095140	20050	20050	20100	20050	14706
473	20240521	110900	9750156990	20050	20100	20100	20050	2018
474	20240521	110800	9709673340	20050	20050	20100	20050	553
475	20240521	110700	9698578740	20100	20050	20100	20050	1657
476	20240521	110600	9665330340	20050	20050	20100	20050	2053
477	20240521	110500	9624105040	20050	20100	20100	20050	1239
478	20240521	110400	9599226890	20100	20050	20100	20050	795
479	20240521	110300	9583271340	20050	20050	20100	20050	1500
480	20240521	110200	9553171590	20050	20050	20100	20000	3848
481	20240521	110100	9475983690	20050	20100	20100	20050	3362
482	20240521	110000	9408465140	20050	20100	20100	20050	958
483	20240521	105900	9389224290	20100	20050	20100	20050	3483
484	20240521	105800	9319324890	20050	20050	20100	20050	793
485	20240521	105700	9303406890	20050	20100	20100	20050	1719
486	20240521	105600	9268921790	20050	20100	20100	20050	1214
487	20240521	105500	9244556990	20050	20050	20100	20050	1506
488	20240521	105400	9214353040	20100	20050	20100	20050	2243
489	20240521	105300	9169350040	20050	20050	20100	20050	1632
490	20240521	105200	9136594690	20050	20050	20100	20000	638
491	20240521	105100	9123804240	20050	20050	20100	20000	4237
492	20240521	105000	9038835690	20050	20050	20100	20050	2171
493	20240521	104900	8995288590	20050	20050	20100	20050	5201
494	20240521	104800	8890973690	20050	20050	20100	20050	907
495	20240521	104700	8872778940	20050	20050	20100	20050	1512
496	20240521	104600	8842402290	20050	20050	20100	20050	1198
497	20240521	104500	8818371040	20050	20100	20100	20050	1404
498	20240521	104400	8790183790	20050	20050	20100	20050	1021
499	20240521	104300	8769699140	20050	20050	20100	20050	1526
500	20240521	104200	8739092590	20050	20050	20100	20050	1911
501	20240521	104100	8700746540	20050	20050	20100	20050	1296
502	20240521	104000	8674744340	20050	20050	20100	20050	1474
503	20240521	103900	8645169340	20050	20100	20100	20050	771
504	20240521	103800	8629696790	20050	20050	20100	20050	1263
505	20240521	103700	8604368590	20100	20050	20100	20050	3782
506	20240521	103600	8528412740	20100	20050	20100	20050	1970
507	20240521	103500	8488855390	20100	20050	20100	20000	1751
508	20240521	103400	8453696740	20100	20000	20100	20000	7315
509	20240521	103300	8307100990	20000	20000	20050	20000	3213
510	20240521	103200	8242808940	20000	20050	20050	20000	642
511	20240521	103100	8229954740	20050	20000	20050	20000	1731
512	20240521	103000	8195320740	20000	20000	20050	20000	1247
513	20240521	102900	8170355540	20050	20000	20050	20000	1339
514	20240521	102800	8143540440	20000	20050	20100	20000	31139
515	20240521	102700	7518812090	20050	20050	20050	20000	30534
516	20240521	102600	6906618490	20000	20000	20050	20000	1767
517	20240521	102500	6871245540	20000	20050	20050	20000	1835
518	20240521	102400	6834501440	20050	20000	20050	20000	3700
519	20240521	102300	6760444090	20000	20000	20050	20000	2011
520	20240521	102200	6720175190	20000	20050	20050	20000	1899
521	20240521	102100	6682135340	20050	20050	20050	20000	2453
522	20240521	102000	6633033290	20000	20050	20050	20000	2661
523	20240521	101900	6579779140	20000	20000	20050	20000	1848
524	20240521	101800	6542791840	20000	20000	20050	20000	17810
525	20240521	101700	6186438940	20000	20000	20050	20000	1784
526	20240521	101600	6150756490	20000	20050	20050	20000	3926
527	20240521	101500	6072168890	20000	20000	20050	20000	1172
528	20240521	101400	6048721440	20000	20000	20050	20000	1067
529	20240521	101300	6027380840	20000	20000	20050	20000	3229
530	20240521	101200	5962783490	20000	20000	20050	20000	2727
531	20240521	101100	5908241140	20000	20000	20050	20000	2036
532	20240521	101000	5867512090	20000	20050	20050	20000	1785
533	20240521	100900	5831788640	20000	20000	20050	20000	1522
534	20240521	100800	5801323890	20050	20000	20050	20000	1028
535	20240521	100700	5780745290	20050	20050	20050	20000	1488
536	20240521	100600	5750930440	20050	20050	20050	20000	1233
537	20240521	100500	5726255540	20000	20000	20050	20000	752
538	20240521	100400	5711197590	20000	20000	20050	20000	1754
539	20240521	100300	5676086040	20000	20000	20050	20000	3263
540	20240521	100200	5610770840	20050	20050	20050	20000	2348
541	20240521	100100	5563779940	20050	20050	20050	20000	1279
542	20240521	100000	5538164640	20000	20050	20050	20000	860
543	20240521	095900	5520954290	20050	20000	20050	20000	1570
544	20240521	095800	5489523040	20000	20000	20050	20000	3222
545	20240521	095700	5425082290	20000	20000	20050	20000	868
546	20240521	095600	5407719790	20000	20000	20050	20000	1495
547	20240521	095500	5377789190	20000	20000	20050	20000	1411
548	20240521	095400	5349568290	20000	20000	20050	20000	3210
549	20240521	095300	5285364740	20000	20050	20050	20000	846
550	20240521	095200	5268412940	20050	20050	20050	20000	1846
551	20240521	095100	5231464840	20050	20000	20050	20000	790
552	20240521	095000	5215664090	20000	20000	20000	19990	6033
553	20240521	094900	5095010140	20000	20000	20050	19990	4687
554	20240521	094800	5001268830	20000	20050	20050	20000	1421
555	20240521	094700	4972816030	20000	20000	20050	20000	2791
556	20240521	094600	4916894480	20050	20000	20050	20000	2044
557	20240521	094500	4876006380	20000	20000	20050	20000	1376
558	20240521	094400	4848481280	20000	20000	20050	20000	1412
559	20240521	094300	4820220180	20000	20000	20050	20000	988
560	20240521	094200	4800460080	20000	20000	20050	19990	6446
561	20240521	094100	4671537310	20000	20050	20050	20000	1409
562	20240521	094000	4643349210	20050	20000	20050	20000	2405
563	20240521	093900	4595237160	20050	20050	20050	19990	27856
564	20240521	093800	4038118300	20000	20050	20050	20000	1394
565	20240521	093700	4010212300	20000	20000	20050	20000	2371
566	20240521	093600	3962692600	20000	20050	20050	20000	1819
567	20240521	093500	3926242650	20050	20000	20050	20000	2014
568	20240521	093400	3885911200	20050	20050	20050	20000	2486
569	20240521	093300	3836096000	20000	20100	20100	20000	5613
570	20240521	093200	3723534650	20050	20000	20100	20000	11111
571	20240521	093100	3500802750	20050	20000	20050	20000	1504
572	20240521	093000	3470661400	20050	20000	20050	19960	2422
573	20240521	092900	3422180240	20000	19970	20050	19940	12027
574	20240521	092800	3181496640	19970	19980	19980	19940	12266
575	20240521	092700	2936599540	19980	19980	19990	19980	2599
576	20240521	092600	2884659530	19980	19990	20000	19980	1013
577	20240521	092500	2864410000	19990	19990	20000	19990	1810
578	20240521	092400	2828221000	19990	20000	20050	19980	1531
579	20240521	092300	2797570130	20000	20000	20050	19970	15133
580	20240521	092200	2494930650	20050	20000	20050	20000	948
581	20240521	092100	2475962150	20000	20050	20050	20000	1212
582	20240521	092000	2451670050	20000	20000	20050	20000	1112
583	20240521	091900	2429420250	20000	20050	20100	20000	3734
584	20240521	091800	2354563750	20050	20050	20100	20000	4225
585	20240521	091700	2269860250	20000	20050	20050	20000	6971
586	20240521	091600	2130174150	20000	19950	20050	19940	7699
587	20240521	091500	1976386860	19940	19930	19950	19930	3203
588	20240521	091400	1912514450	19930	19940	19950	19930	4054
589	20240521	091300	1831678970	19940	19950	19950	19930	4235
590	20240521	091200	1747234630	19940	19950	19950	19940	1765
591	20240521	091100	1712037590	19940	19940	19950	19940	2608
592	20240521	091000	1660032670	19960	19960	19960	19940	8055
593	20240521	090900	1499336310	19950	19960	19970	19950	3471
594	20240521	090800	1430083740	19960	19970	19970	19960	1429
595	20240521	090700	1401556400	19970	19970	19980	19970	3596
596	20240521	090600	1329714580	19980	19960	19980	19930	12553
597	20240521	090500	1079236010	19960	19970	19980	19950	10049
598	20240521	090400	878665480	19970	19970	19980	19960	4556
599	20240521	090300	787683690	19970	19960	19980	19950	3385
600	20240521	090200	720110240	19950	19940	19980	19930	2072
601	20240521	090100	678779230	19940	19930	19980	19920	6458
602	20240521	090000	549991860	19930	19970	19980	19910	27131