KissMeData/009300/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	185200	758262860	18840	18840	18840	18840	261
3	20240523	185100	758262860	18840	18840	18840	18840	0
4	20240523	185000	758262860	18840	18840	18840	18840	0
5	20240523	184900	758262860	18840	18840	18840	18840	0
6	20240523	184800	758262860	18840	18840	18840	18840	0
7	20240523	184700	758262860	18840	18840	18840	18840	0
8	20240523	184600	758262860	18840	18840	18840	18840	0
9	20240523	184500	758262860	18840	18840	18840	18840	0
10	20240523	184400	758262860	18840	18840	18840	18840	0
11	20240523	184300	758262860	18840	18840	18840	18840	0
12	20240523	184200	758262860	18840	18840	18840	18840	0
13	20240523	184100	758262860	18840	18840	18840	18840	0
14	20240523	184000	758262860	18840	18840	18840	18840	0
15	20240523	183900	758262860	18840	18840	18840	18840	0
16	20240523	183800	758262860	18840	18840	18840	18840	0
17	20240523	183700	758262860	18840	18840	18840	18840	0
18	20240523	183600	758262860	18840	18840	18840	18840	0
19	20240523	183500	758262860	18840	18840	18840	18840	0
20	20240523	183400	758262860	18840	18840	18840	18840	0
21	20240523	183300	758262860	18840	18840	18840	18840	0
22	20240523	183200	758262860	18840	18840	18840	18840	0
23	20240523	183100	758262860	18840	18840	18840	18840	0
24	20240523	183000	758262860	18840	18840	18840	18840	0
25	20240523	182900	758262860	18840	18840	18840	18840	0
26	20240523	182800	758262860	18840	18840	18840	18840	0
27	20240523	182700	758262860	18840	18840	18840	18840	0
28	20240523	182600	758262860	18840	18840	18840	18840	0
29	20240523	182500	758262860	18840	18840	18840	18840	0
30	20240523	182400	758262860	18840	18840	18840	18840	0
31	20240523	182300	758262860	18840	18840	18840	18840	0
32	20240523	182200	758262860	18840	18840	18840	18840	261
33	20240523	182100	758262860	18840	18840	18840	18840	0
34	20240523	182000	758262860	18840	18840	18840	18840	0
35	20240523	181900	758262860	18840	18840	18840	18840	0
36	20240523	181800	758262860	18840	18840	18840	18840	0
37	20240523	181700	758262860	18840	18840	18840	18840	0
38	20240523	181600	758262860	18840	18840	18840	18840	0
39	20240523	181500	758262860	18840	18840	18840	18840	0
40	20240523	181400	758262860	18840	18840	18840	18840	0
41	20240523	181300	758262860	18840	18840	18840	18840	0
42	20240523	181200	758262860	18840	18840	18840	18840	0
43	20240523	181100	758262860	18840	18840	18840	18840	0
44	20240523	181000	758262860	18840	18840	18840	18840	0
45	20240523	180900	758262860	18840	18840	18840	18840	0
46	20240523	180800	758262860	18840	18840	18840	18840	0
47	20240523	180700	758262860	18840	18840	18840	18840	0
48	20240523	180600	758262860	18840	18840	18840	18840	0
49	20240523	180500	758262860	18840	18840	18840	18840	0
50	20240523	180400	758262860	18840	18840	18840	18840	0
51	20240523	180300	758262860	18840	18840	18840	18840	0
52	20240523	180200	758262860	18840	18840	18840	18840	0
53	20240523	180100	758262860	18840	18840	18840	18840	0
54	20240523	180000	758262860	18840	18840	18840	18840	0
55	20240523	175900	758262860	18840	18840	18840	18840	0
56	20240523	175800	758262860	18840	18840	18840	18840	0
57	20240523	175700	758262860	18840	18840	18840	18840	0
58	20240523	175600	758262860	18840	18840	18840	18840	0
59	20240523	175500	758262860	18840	18840	18840	18840	0
60	20240523	175400	758262860	18840	18840	18840	18840	0
61	20240523	175300	758262860	18840	18840	18840	18840	0
62	20240523	175200	758262860	18840	18840	18840	18840	261
63	20240523	175100	758262860	18840	18840	18840	18840	0
64	20240523	175000	758262860	18840	18840	18840	18840	0
65	20240523	174900	758262860	18840	18840	18840	18840	0
66	20240523	174800	758262860	18840	18840	18840	18840	0
67	20240523	174700	758262860	18840	18840	18840	18840	0
68	20240523	174600	758262860	18840	18840	18840	18840	0
69	20240523	174500	758262860	18840	18840	18840	18840	0
70	20240523	174400	758262860	18840	18840	18840	18840	0
71	20240523	174300	758262860	18840	18840	18840	18840	0
72	20240523	174200	758262860	18840	18840	18840	18840	0
73	20240523	174100	758262860	18840	18840	18840	18840	0
74	20240523	174000	758262860	18840	18840	18840	18840	0
75	20240523	173900	758262860	18840	18840	18840	18840	0
76	20240523	173800	758262860	18840	18840	18840	18840	0
77	20240523	173700	758262860	18840	18840	18840	18840	0
78	20240523	173600	758262860	18840	18840	18840	18840	0
79	20240523	173500	758262860	18840	18840	18840	18840	0
80	20240523	173400	758262860	18840	18840	18840	18840	0
81	20240523	173300	758262860	18840	18840	18840	18840	0
82	20240523	173200	758262860	18840	18840	18840	18840	0
83	20240523	173100	758262860	18840	18840	18840	18840	0
84	20240523	173000	758262860	18840	18840	18840	18840	0
85	20240523	172900	758262860	18840	18840	18840	18840	0
86	20240523	172800	758262860	18840	18840	18840	18840	0
87	20240523	172700	758262860	18840	18840	18840	18840	0
88	20240523	172600	758262860	18840	18840	18840	18840	0
89	20240523	172500	758262860	18840	18840	18840	18840	0
90	20240523	172400	758262860	18840	18840	18840	18840	0
91	20240523	172300	758262860	18840	18840	18840	18840	0
92	20240523	172200	758262860	18840	18840	18840	18840	261
93	20240523	172100	758262860	18840	18840	18840	18840	0
94	20240523	172000	758262860	18840	18840	18840	18840	0
95	20240523	171900	758262860	18840	18840	18840	18840	0
96	20240523	171800	758262860	18840	18840	18840	18840	0
97	20240523	171700	758262860	18840	18840	18840	18840	0
98	20240523	171600	758262860	18840	18840	18840	18840	0
99	20240523	171500	758262860	18840	18840	18840	18840	0
100	20240523	171400	758262860	18840	18840	18840	18840	0
101	20240523	171300	758262860	18840	18840	18840	18840	0
102	20240523	171200	758262860	18840	18840	18840	18840	0
103	20240523	171100	758262860	18840	18840	18840	18840	0
104	20240523	171000	758262860	18840	18840	18840	18840	0
105	20240523	170900	758262860	18840	18840	18840	18840	0
106	20240523	170800	758262860	18840	18840	18840	18840	0
107	20240523	170700	758262860	18840	18840	18840	18840	0
108	20240523	170600	758262860	18840	18840	18840	18840	0
109	20240523	170500	758262860	18840	18840	18840	18840	0
110	20240523	170400	758262860	18840	18840	18840	18840	0
111	20240523	170300	758262860	18840	18840	18840	18840	0
112	20240523	170200	758262860	18840	18840	18840	18840	0
113	20240523	170100	758262860	18840	18840	18840	18840	0
114	20240523	170000	758262860	18840	18840	18840	18840	0
115	20240523	165900	758262860	18840	18840	18840	18840	0
116	20240523	165800	758262860	18840	18840	18840	18840	0
117	20240523	165700	758262860	18840	18840	18840	18840	0
118	20240523	165600	758262860	18840	18840	18840	18840	0
119	20240523	165500	758262860	18840	18840	18840	18840	0
120	20240523	165400	758262860	18840	18840	18840	18840	0
121	20240523	165300	758262860	18840	18840	18840	18840	0
122	20240523	165200	758262860	18840	18840	18840	18840	261
123	20240523	165100	758262860	18840	18840	18840	18840	0
124	20240523	165000	758262860	18840	18840	18840	18840	0
125	20240523	164900	758262860	18840	18840	18840	18840	0
126	20240523	164800	758262860	18840	18840	18840	18840	0
127	20240523	164700	758262860	18840	18840	18840	18840	0
128	20240523	164600	758262860	18840	18840	18840	18840	0
129	20240523	164500	758262860	18840	18840	18840	18840	0
130	20240523	164400	758262860	18840	18840	18840	18840	0
131	20240523	164300	758262860	18840	18840	18840	18840	0
132	20240523	164200	758262860	18840	18840	18840	18840	0
133	20240523	164100	758262860	18840	18840	18840	18840	0
134	20240523	164000	758262860	18840	18840	18840	18840	0
135	20240523	163900	758262860	18840	18840	18840	18840	0
136	20240523	163800	758262860	18840	18840	18840	18840	0
137	20240523	163700	758262860	18840	18840	18840	18840	0
138	20240523	163600	758262860	18840	18840	18840	18840	0
139	20240523	163500	758262860	18840	18840	18840	18840	0
140	20240523	163400	758262860	18840	18840	18840	18840	0
141	20240523	163300	758262860	18840	18840	18840	18840	0
142	20240523	163200	758262860	18840	18840	18840	18840	0
143	20240523	163100	758262860	18840	18840	18840	18840	0
144	20240523	163000	758262860	18840	18840	18840	18840	0
145	20240523	162900	758262860	18840	18840	18840	18840	0
146	20240523	162800	758262860	18840	18840	18840	18840	0
147	20240523	162700	758262860	18840	18840	18840	18840	0
148	20240523	162600	758262860	18840	18840	18840	18840	0
149	20240523	162500	758262860	18840	18840	18840	18840	0
150	20240523	162400	758262860	18840	18840	18840	18840	0
151	20240523	162300	758262860	18840	18840	18840	18840	0
152	20240523	162200	758262860	18840	18840	18840	18840	261
153	20240523	162100	758262860	18840	18840	18840	18840	0
154	20240523	162000	758262860	18840	18840	18840	18840	0
155	20240523	161900	758262860	18840	18840	18840	18840	0
156	20240523	161800	758262860	18840	18840	18840	18840	0
157	20240523	161700	758262860	18840	18840	18840	18840	0
158	20240523	161600	758262860	18840	18840	18840	18840	0
159	20240523	161500	758262860	18840	18840	18840	18840	0
160	20240523	161400	758262860	18840	18840	18840	18840	0
161	20240523	161300	758262860	18840	18840	18840	18840	0
162	20240523	161200	758262860	18840	18840	18840	18840	0
163	20240523	161100	758262860	18840	18840	18840	18840	0
164	20240523	161000	758262860	18840	18840	18840	18840	0
165	20240523	160900	758262860	18840	18840	18840	18840	0
166	20240523	160800	758262860	18840	18840	18840	18840	0
167	20240523	160700	758262860	18840	18840	18840	18840	0
168	20240523	160600	758262860	18840	18840	18840	18840	0
169	20240523	160500	758262860	18840	18840	18840	18840	0
170	20240523	160400	758262860	18840	18840	18840	18840	0
171	20240523	160300	758262860	18840	18840	18840	18840	0
172	20240523	160200	758262860	18840	18840	18840	18840	0
173	20240523	160100	758262860	18840	18840	18840	18840	0
174	20240523	160000	758262860	18840	18840	18840	18840	0
175	20240523	155900	758262860	18840	18840	18840	18840	0
176	20240523	155800	758262860	18840	18840	18840	18840	0
177	20240523	155700	758262860	18840	18840	18840	18840	0
178	20240523	155600	758262860	18840	18840	18840	18840	0
179	20240523	155500	758262860	18840	18840	18840	18840	0
180	20240523	155400	758262860	18840	18840	18840	18840	0
181	20240523	155300	758262860	18840	18840	18840	18840	0
182	20240523	155200	758262860	18840	18840	18840	18840	261
183	20240523	155100	758262860	18840	18840	18840	18840	0
184	20240523	155000	758262860	18840	18840	18840	18840	0
185	20240523	154900	758262860	18840	18840	18840	18840	0
186	20240523	154800	758262860	18840	18840	18840	18840	0
187	20240523	154700	758262860	18840	18840	18840	18840	0
188	20240523	154600	758262860	18840	18840	18840	18840	0
189	20240523	154500	758262860	18840	18840	18840	18840	0
190	20240523	154400	758262860	18840	18840	18840	18840	0
191	20240523	154300	758262860	18840	18840	18840	18840	0
192	20240523	154200	758262860	18840	18840	18840	18840	0
193	20240523	154100	758262860	18840	18840	18840	18840	0
194	20240523	154000	758262860	18840	18840	18840	18840	0
195	20240523	153900	758262860	18840	18840	18840	18840	0
196	20240523	153800	758262860	18840	18840	18840	18840	0
197	20240523	153700	758262860	18840	18840	18840	18840	0
198	20240523	153600	758262860	18840	18840	18840	18840	0
199	20240523	153500	758262860	18840	18840	18840	18840	0
200	20240523	153400	758262860	18840	18840	18840	18840	0
201	20240523	153300	758262860	18840	18840	18840	18840	0
202	20240523	153200	758262860	18840	18840	18840	18840	0
203	20240523	153100	758262860	18840	18840	18840	18840	0
204	20240523	153000	758262860	18840	18840	18840	18840	261
205	20240523	152900	753345620	18850	18850	18850	18850	0
206	20240523	152800	753345620	18850	18850	18850	18850	0
207	20240523	152700	753345620	18850	18850	18850	18850	0
208	20240523	152600	753345620	18850	18850	18850	18850	0
209	20240523	152500	753345620	18850	18850	18850	18850	0
210	20240523	152400	753345620	18850	18850	18850	18850	0
211	20240523	152300	753345620	18850	18850	18850	18850	0
212	20240523	152200	753345620	18850	18850	18850	18850	0
213	20240523	152100	753345620	18850	18850	18850	18850	0
214	20240523	152000	753345620	18850	18850	18850	18850	0
215	20240523	151900	753345620	18850	18840	18850	18840	324
216	20240523	151800	747239170	18730	18840	18840	18730	321
217	20240523	151700	741219730	18840	18840	18840	18760	178
218	20240523	151600	737877670	18770	18810	18810	18770	250
219	20240523	151500	733182900	18810	18810	18810	18810	3
220	20240523	151400	733126470	18850	18810	18850	18810	47
221	20240523	151300	732242120	18810	18820	18840	18810	274
222	20240523	151200	727086930	18840	18840	18840	18840	1
223	20240523	151100	727068090	18850	18840	18850	18840	5
224	20240523	151000	726973880	18840	18850	18850	18840	30
225	20240523	150900	726408540	18850	18850	18850	18850	2
226	20240523	150800	726370840	18850	18850	18850	18850	5
227	20240523	150700	726276590	18850	18850	18850	18850	16
228	20240523	150600	725974990	18850	18840	18850	18840	293
229	20240523	150500	720452470	18860	18860	18860	18860	0
230	20240523	150400	720452470	18860	18770	18860	18760	51
231	20240523	150300	719495370	18770	18860	18860	18770	529
232	20240523	150200	709551380	18860	18860	18860	18860	51
233	20240523	150100	708589520	18860	18860	18860	18860	10
234	20240523	150000	708400920	18850	18850	18850	18850	116
235	20240523	145900	706214320	18850	18850	18850	18850	2
236	20240523	145800	706176620	18850	18850	18850	18850	0
237	20240523	145700	706176620	18850	18850	18850	18850	2
238	20240523	145600	706138920	18860	18850	18860	18850	59
239	20240523	145500	705026660	18850	18850	18850	18850	141
240	20240523	145400	702368810	18850	18850	18850	18850	2
241	20240523	145300	702331110	18830	18850	18850	18830	20
242	20240523	145200	701954150	18850	18850	18850	18850	1
243	20240523	145100	701935300	18850	18850	18850	18850	22
244	20240523	145000	701520600	18850	18820	18850	18810	20
245	20240523	144900	701143860	18850	18850	18850	18850	23
246	20240523	144800	700710310	18850	18850	18850	18850	2
247	20240523	144700	700672610	18810	18810	18810	18810	2
248	20240523	144600	700634990	18810	18850	18850	18810	63
249	20240523	144500	699449120	18850	18850	18850	18850	2
250	20240523	144400	699411420	18850	18850	18850	18850	2
251	20240523	144300	699373720	18850	18850	18850	18850	1
252	20240523	144200	699354870	18850	18850	18850	18850	189
253	20240523	144100	695792220	18850	18850	18850	18850	22
254	20240523	144000	695377520	18850	18820	18850	18820	5
255	20240523	143900	695283330	18850	18850	18850	18850	14
256	20240523	143800	695019430	18810	18820	18850	18810	4
257	20240523	143700	694944140	18850	18850	18850	18850	2
258	20240523	143600	694906440	18860	18860	18860	18860	1
259	20240523	143500	694887580	18860	18840	18860	18820	16
260	20240523	143400	694586120	18860	18860	18860	18860	0
261	20240523	143300	694586120	18860	18860	18860	18860	2
262	20240523	143200	694548400	18850	18850	18850	18850	16
263	20240523	143100	694246800	18800	18850	18850	18800	6
264	20240523	143000	694133890	18850	18820	18850	18820	6
265	20240523	142900	694020820	18850	18850	18850	18850	2
266	20240523	142800	693983120	18850	18860	18860	18850	41
267	20240523	142700	693209870	18860	18860	18860	18860	0
268	20240523	142600	693209870	18860	18860	18860	18860	1
269	20240523	142500	693191010	18860	18850	18860	18850	17
270	20240523	142400	692870510	18860	18850	18860	18850	52
271	20240523	142300	691890290	18800	18800	18800	18800	0
272	20240523	142200	691890290	18800	18850	18850	18800	201
273	20240523	142100	688111170	18850	18880	18880	18850	61
274	20240523	142000	686961140	18880	18890	18890	18880	6
275	20240523	141900	686847820	18890	18890	18890	18890	1
276	20240523	141800	686828930	18890	18900	18910	18890	26
277	20240523	141700	686337730	18910	18890	18910	18890	15
278	20240523	141600	686054100	18910	18910	18910	18910	1
279	20240523	141500	686035190	18910	18880	18910	18880	81
280	20240523	141400	684504980	18910	18910	18910	18910	15
281	20240523	141300	684221330	18910	18910	18910	18910	0
282	20240523	141200	684221330	18910	18910	18910	18910	1
283	20240523	141100	684202420	18910	18910	18910	18910	1
284	20240523	141000	684183510	18910	18910	18910	18910	14
285	20240523	140900	683918770	18910	18910	18910	18910	1
286	20240523	140800	683899860	18910	18910	18910	18910	3
287	20240523	140700	683843130	18910	18900	18910	18900	516
288	20240523	140600	674086160	18860	18860	18860	18860	0
289	20240523	140500	674086160	18860	18860	18860	18860	0
290	20240523	140400	674086160	18860	18850	18860	18850	690
291	20240523	140300	661079650	18850	18850	18850	18850	17
292	20240523	140200	660759200	18850	18850	18850	18850	1
293	20240523	140100	660740350	18840	18840	18840	18840	0
294	20240523	140000	660740350	18840	18840	18850	18840	18
295	20240523	135900	660401100	18850	18850	18850	18850	2
296	20240523	135800	660363400	18850	18850	18850	18850	0
297	20240523	135700	660363400	18850	18850	18850	18850	11
298	20240523	135600	660156050	18850	18850	18850	18850	15
299	20240523	135500	659873300	18850	18850	18850	18850	1
300	20240523	135400	659854450	18840	18840	18840	18840	0
301	20240523	135300	659854450	18840	18840	18840	18840	27
302	20240523	135200	659345770	18840	18840	18840	18840	3
303	20240523	135100	659289250	18840	18840	18840	18840	41
304	20240523	135000	658516810	18850	18850	18850	18850	2
305	20240523	134900	658479110	18840	18840	18840	18840	13
306	20240523	134800	658234190	18850	18850	18850	18850	2
307	20240523	134700	658196490	18850	18850	18850	18850	0
308	20240523	134600	658196490	18850	18850	18850	18850	13
309	20240523	134500	657951440	18850	18850	18850	18850	3
310	20240523	134400	657894890	18840	18800	18840	18780	113
311	20240523	134300	655772320	18840	18840	18840	18840	1
312	20240523	134200	655753480	18840	18840	18840	18840	16
313	20240523	134100	655452040	18840	18840	18840	18840	1
314	20240523	134000	655433200	18790	18840	18840	18790	44
315	20240523	133900	654605590	18850	18850	18850	18850	10
316	20240523	133800	654417090	18850	18850	18850	18850	1
317	20240523	133700	654398240	18850	18850	18850	18850	2
318	20240523	133600	654360540	18790	18840	18840	18790	54
319	20240523	133500	653343280	18840	18840	18840	18840	18
320	20240523	133400	653004160	18840	18840	18840	18840	8
321	20240523	133300	652853440	18840	18840	18840	18830	4
322	20240523	133200	652778090	18830	18840	18840	18830	12
323	20240523	133100	652552020	18830	18840	18840	18820	78
324	20240523	133000	651083970	18840	18840	18840	18840	10
325	20240523	132900	650895570	18840	18850	18850	18840	10
326	20240523	132800	650707150	18850	18850	18850	18850	13
327	20240523	132700	650462100	18850	18850	18850	18850	0
328	20240523	132600	650462100	18850	18850	18850	18850	259
329	20240523	132500	645579950	18850	18850	18850	18850	16
330	20240523	132400	645278350	18760	18850	18850	18760	7
331	20240523	132300	645146740	18860	18860	18860	18860	170
332	20240523	132200	641940540	18860	18860	18860	18860	2
333	20240523	132100	641902820	18860	18860	18860	18860	15
334	20240523	132000	641619920	18860	18740	18860	18740	59
335	20240523	131900	640513900	18860	18860	18860	18740	118
336	20240523	131800	638300510	18730	18870	18870	18730	72
337	20240523	131700	636949110	18890	18790	18890	18770	321
338	20240523	131600	630921940	18860	18900	18910	18860	37
339	20240523	131500	630222800	18910	18910	18910	18910	2
340	20240523	131400	630184980	18910	18910	18910	18910	16
341	20240523	131300	629882420	18860	18860	18860	18860	1
342	20240523	131200	629863560	18910	18910	18910	18910	1
343	20240523	131100	629844650	18910	18910	18910	18910	1
344	20240523	131000	629825740	18920	18910	18930	18770	634
345	20240523	130900	617901220	18900	18880	18900	18880	103
346	20240523	130800	615955440	18880	18940	18940	18880	66
347	20240523	130700	614708020	18940	18950	18950	18900	419
348	20240523	130600	606784030	18940	18940	18940	18940	10
349	20240523	130500	606594630	18940	18940	18940	18940	36
350	20240523	130400	605912790	18950	18950	18950	18950	3
351	20240523	130300	605855940	18950	18950	18950	18950	84
352	20240523	130200	604264140	18990	18990	18990	18990	3
353	20240523	130100	604207170	18990	18990	18990	18990	3
354	20240523	130000	604150200	18990	19040	19040	18990	19
355	20240523	125900	603788590	19040	19040	19040	19040	0
356	20240523	125800	603788590	19040	19040	19040	19040	1
357	20240523	125700	603769550	19040	19040	19040	19040	1
358	20240523	125600	603750510	19050	18970	19050	18940	153
359	20240523	125500	600849380	18970	19050	19050	18970	161
360	20240523	125400	597795090	18970	18970	18970	18970	0
361	20240523	125300	597795090	18970	19050	19050	18970	213
362	20240523	125200	593751960	19060	19060	19060	19060	1
363	20240523	125100	593732900	19060	19060	19060	19060	0
364	20240523	125000	593732900	19060	19020	19060	19020	20
365	20240523	124900	593351740	19070	19070	19070	19070	10
366	20240523	124800	593161040	19070	19070	19070	19070	1
367	20240523	124700	593141970	19070	19070	19070	19070	20
368	20240523	124600	592760570	19070	19070	19070	19070	16
369	20240523	124500	592455450	19070	19030	19070	18980	153
370	20240523	124400	589549920	19080	19040	19080	19040	21
371	20240523	124300	589149480	19070	19070	19070	19070	2
372	20240523	124200	589111340	19070	19040	19070	19040	12
373	20240523	124100	588882560	19080	19080	19080	19080	20
374	20240523	124000	588500960	19080	19050	19080	19050	4
375	20240523	123900	588424730	19090	19090	19090	19090	14
376	20240523	123800	588157470	19090	19090	19090	19090	22
377	20240523	123700	587737490	19090	19090	19090	19090	0
378	20240523	123600	587737490	19090	19090	19090	19090	185
379	20240523	123500	584205840	19090	19070	19090	19070	32
380	20240523	123400	583595300	19080	19080	19080	19080	1
381	20240523	123300	583576220	19080	19080	19080	19080	1
382	20240523	123200	583557140	19080	19030	19080	19030	27
383	20240523	123100	583042330	19030	19030	19030	19030	1
384	20240523	123000	583023300	19030	19030	19030	19030	2
385	20240523	122900	582985240	19090	19090	19090	19090	20
386	20240523	122800	582603440	19090	19090	19090	19090	11
387	20240523	122700	582393450	19090	19090	19090	19090	7
388	20240523	122600	582259820	19090	19090	19090	18960	33
389	20240523	122500	581630960	18970	19000	19000	18970	31
390	20240523	122400	581041990	19090	19000	19090	19000	24
391	20240523	122300	580584550	19090	19090	19090	19000	62
392	20240523	122200	579404550	19000	19040	19040	19000	55
393	20240523	122100	578359040	19090	19090	19090	19090	11
394	20240523	122000	578149050	19090	19090	19090	19090	0
395	20240523	121900	578149050	19090	19090	19090	19090	3
396	20240523	121800	578091780	19080	19080	19080	19080	0
397	20240523	121700	578091780	19080	19040	19080	19040	173
398	20240523	121600	574797340	19090	19090	19090	19090	1
399	20240523	121500	574778250	19090	18980	19090	18980	2
400	20240523	121400	574740180	19100	19060	19100	19060	13
401	20240523	121300	574491920	19090	19090	19090	19090	0
402	20240523	121200	574491920	19090	19090	19090	19090	2
403	20240523	121100	574453740	19090	19090	19090	19090	1
404	20240523	121000	574434650	19040	19040	19040	19040	16
405	20240523	120900	574130010	19090	19090	19090	19090	1
406	20240523	120800	574110920	19090	19090	19090	19090	1
407	20240523	120700	574091830	19080	19080	19080	19080	12
408	20240523	120600	573862870	18940	18940	18940	18940	3
409	20240523	120500	573806050	19050	19050	19050	19050	0
410	20240523	120400	573806050	19050	19020	19050	18990	486
411	20240523	120300	564548510	19050	19040	19050	19040	28
412	20240523	120200	564015260	19040	19050	19050	19040	287
413	20240523	120100	558550770	19050	19050	19050	19050	0
414	20240523	120000	558550770	19050	19050	19050	19050	17
415	20240523	115900	558226920	19050	19040	19050	19040	7
416	20240523	115800	558093580	19040	19040	19040	19040	0
417	20240523	115700	558093580	19040	19040	19040	19040	216
418	20240523	115600	553980940	19040	19040	19040	19040	14
419	20240523	115500	553714380	19040	18990	19040	18990	19
420	20240523	115400	553352670	19040	19040	19040	19040	0
421	20240523	115300	553352670	19040	19040	19040	19040	12
422	20240523	115200	553124190	18960	18930	18960	18930	5
423	20240523	115100	553029510	18940	18980	18980	18930	21
424	20240523	115000	552631550	19000	18980	19000	18980	67
425	20240523	114900	551359510	19050	19000	19050	18980	105
426	20240523	114800	549364740	19050	19020	19050	19020	2
427	20240523	114700	549326670	19040	19050	19050	19010	21
428	20240523	114600	548927040	19000	19070	19070	19000	32
429	20240523	114500	548317600	19070	19030	19070	18990	34
430	20240523	114400	547670560	18990	19020	19030	18980	41
431	20240523	114300	546891750	18990	19040	19040	18980	204
432	20240523	114200	543019220	19040	19040	19040	19040	21
433	20240523	114100	542619380	19040	19040	19040	19040	1
434	20240523	114000	542600340	19070	19070	19070	19070	19
435	20240523	113900	542238010	19070	19070	19070	19070	43
436	20240523	113800	541418000	19070	19050	19070	19040	117
437	20240523	113700	539189730	19070	19070	19070	19070	0
438	20240523	113600	539189730	19070	19070	19070	19070	0
439	20240523	113500	539189730	19070	19060	19070	19060	33
440	20240523	113400	538560600	19060	19050	19060	19050	13
441	20240523	113300	538312930	19050	19050	19050	19050	4
442	20240523	113200	538236730	19060	19060	19060	19060	11
443	20240523	113100	538027070	19060	19060	19060	19060	2
444	20240523	113000	537988950	19030	19020	19030	19020	10
445	20240523	112900	537798660	19030	19030	19030	18980	141
446	20240523	112800	535121180	19120	19130	19130	19120	25
447	20240523	112700	534643030	19140	19140	19140	19140	2
448	20240523	112600	534604750	19020	19140	19140	19020	30
449	20240523	112500	534030670	19140	19140	19140	19140	0
450	20240523	112400	534030670	19140	19140	19140	19140	12
451	20240523	112300	533800990	19150	19120	19150	19020	1255
452	20240523	112200	509925820	19160	19160	19160	19160	0
453	20240523	112100	509925820	19160	19160	19160	19160	15
454	20240523	112000	509638420	19160	19160	19160	19160	2
455	20240523	111900	509600100	19100	19100	19100	19100	1
456	20240523	111800	509581000	19100	19090	19100	19060	726
457	20240523	111700	495715260	19090	19090	19090	19090	37
458	20240523	111600	495008930	19090	19020	19090	19020	58
459	20240523	111500	493905560	19100	19100	19100	19100	0
460	20240523	111400	493905560	19100	19100	19100	19100	15
461	20240523	111300	493619060	19000	19020	19040	19000	306
462	20240523	111200	487796860	19020	19120	19150	19020	814
463	20240523	111100	472277830	19110	19110	19160	19110	13
464	20240523	111000	472029310	19110	19110	19110	19110	1
465	20240523	110900	472010200	19080	19070	19080	19070	456
466	20240523	110800	463313190	19080	19090	19090	19020	411
467	20240523	110700	455474050	19120	19120	19140	19120	19
468	20240523	110600	455110750	19130	19130	19130	19130	2
469	20240523	110500	455072490	19160	19160	19160	19150	206
470	20240523	110400	451127530	19130	19150	19150	19130	581
471	20240523	110300	440001440	19130	19150	19150	19130	11
472	20240523	110200	439790810	19150	19150	19150	19150	2
473	20240523	110100	439752510	19150	19030	19150	19030	122
474	20240523	110000	437420530	19030	19050	19050	19030	141
475	20240523	105900	434734530	19090	19050	19090	19050	3
476	20240523	105800	434677300	19120	19120	19120	19120	0
477	20240523	105700	434677300	19120	19060	19120	19050	70
478	20240523	105600	433343360	19100	19130	19130	19100	716
479	20240523	105500	419656580	19150	19150	19150	19150	17
480	20240523	105400	419331030	19150	19150	19150	19150	1
481	20240523	105300	419311880	19150	19150	19160	19150	29
482	20240523	105200	418756520	19160	19150	19160	19150	2
483	20240523	105100	418718210	19110	19140	19150	19110	91
484	20240523	105000	416976490	19140	19140	19140	19140	29
485	20240523	104900	416421430	19130	19130	19130	19130	15
486	20240523	104800	416134480	19110	19110	19110	19110	0
487	20240523	104700	416134480	19110	19100	19130	19100	203
488	20240523	104600	412257060	19100	19140	19140	19100	327
489	20240523	104500	406005480	19130	19140	19140	19130	25
490	20240523	104400	405527050	19120	19120	19120	19120	0
491	20240523	104300	405527050	19120	19110	19120	19110	101
492	20240523	104200	403596160	19110	19080	19110	19080	36
493	20240523	104100	402909220	19080	19080	19080	19080	1
494	20240523	104000	402890140	19080	19070	19080	19070	34
495	20240523	103900	402241430	19080	19070	19080	19070	76
496	20240523	103800	400791610	19070	19070	19070	19070	1
497	20240523	103700	400772540	19060	19060	19060	19060	0
498	20240523	103600	400772540	19060	19030	19060	19030	301
499	20240523	103500	395044480	19060	18980	19060	18980	341
500	20240523	103400	388562180	18940	18970	18980	18930	229
501	20240523	103300	384225670	18970	19050	19120	18940	484
502	20240523	103200	375034970	19050	19160	19160	19050	1729
503	20240523	103100	341989820	19110	19170	19170	19110	14
504	20240523	103000	341722140	19090	19090	19090	19090	1
505	20240523	102900	341703050	19050	19180	19180	19050	52
506	20240523	102800	340712130	19100	19090	19140	19090	17
507	20240523	102700	340387400	19110	19110	19110	19110	0
508	20240523	102600	340387400	19110	19180	19180	19110	4
509	20240523	102500	340310820	19160	19160	19160	19160	27
510	20240523	102400	339793500	19160	19160	19170	19160	29
511	20240523	102300	339237700	19160	19100	19170	19080	30
512	20240523	102200	338663110	19080	19100	19100	19080	21
513	20240523	102100	338262030	19130	19160	19190	19130	240
514	20240523	102000	333667810	19190	19180	19190	19180	8
515	20240523	101900	333514340	19180	19180	19180	19180	302
516	20240523	101800	327721980	19170	19170	19170	19170	170
517	20240523	101700	324463080	19170	19150	19170	19150	42
518	20240523	101600	323658450	19150	19140	19150	19140	54
519	20240523	101500	322624870	19150	19150	19150	19150	0
520	20240523	101400	322624870	19150	19150	19150	19150	30
521	20240523	101300	322050370	19140	19150	19150	19140	31
522	20240523	101200	321456930	19150	19150	19150	19140	258
523	20240523	101100	316516240	19150	19130	19150	19130	130
524	20240523	101000	314026760	19130	19120	19130	19080	47
525	20240523	100900	313128130	19120	19040	19120	19040	533
526	20240523	100800	302945470	19030	19030	19030	19030	120
527	20240523	100700	300661870	19050	19030	19050	19030	549
528	20240523	100600	290204340	19030	19030	19030	19030	0
529	20240523	100500	290204340	19030	19020	19030	19010	12
530	20240523	100400	289976140	19030	19020	19030	19020	6
531	20240523	100300	289861990	19040	19040	19040	19040	15
532	20240523	100200	289576390	19050	19050	19050	19050	3
533	20240523	100100	289519240	19050	19050	19050	19050	0
534	20240523	100000	289519240	19050	19090	19090	19050	16
535	20240523	095900	289214040	19100	19100	19100	19100	1
536	20240523	095800	289194940	19000	19110	19120	19000	50
537	20240523	095700	288240080	19120	19060	19120	19060	188
538	20240523	095600	284648720	19150	18950	19150	18950	4879
539	20240523	095500	191801890	18960	18910	18970	18910	214
540	20240523	095400	187748410	18910	18920	18920	18900	25
541	20240523	095300	187275500	18920	18880	18920	18880	175
542	20240523	095200	183968550	18910	18890	18920	18880	60
543	20240523	095100	182835380	18890	18890	18890	18890	131
544	20240523	095000	180360790	18890	18890	18890	18890	10
545	20240523	094900	180171890	18890	18860	18890	18860	41
546	20240523	094800	179398550	18890	18860	18890	18860	54
547	20240523	094700	178380040	18890	18860	18890	18860	7
548	20240523	094600	178247910	18880	18860	18890	18860	40
549	20240523	094500	177493330	18850	18890	18890	18850	1006
550	20240523	094400	158509500	18900	18910	18920	18900	14
551	20240523	094300	158244810	18920	18920	18930	18920	298
552	20240523	094200	152606620	18920	18900	18920	18900	251
553	20240523	094100	147862700	18930	18930	18930	18930	0
554	20240523	094000	147862700	18930	18930	18930	18920	47
555	20240523	093900	146973330	18950	18930	18970	18930	36
556	20240523	093800	146290500	18960	18930	18960	18930	5
557	20240523	093700	146195760	18950	18950	18960	18920	191
558	20240523	093600	142576330	18950	18920	18950	18880	487
559	20240523	093500	133354070	18920	18920	18920	18920	288
560	20240523	093400	127905110	18880	18880	18880	18880	0
561	20240523	093300	127905110	18880	18890	18920	18880	170
562	20240523	093200	124693790	18870	18870	18870	18870	100
563	20240523	093100	122806790	18890	18890	18890	18890	10
564	20240523	093000	122617890	18900	18900	18900	18900	1
565	20240523	092900	122598990	18900	18900	18900	18900	27
566	20240523	092800	122088690	18910	18920	18920	18900	15
567	20240523	092700	121804930	18920	18910	18920	18910	528
568	20240523	092600	111815260	18910	18910	18910	18910	1
569	20240523	092500	111796350	18830	18850	18850	18830	2
570	20240523	092400	111758670	18930	18930	18930	18930	12
571	20240523	092300	111531510	18810	18750	18810	18750	306
572	20240523	092200	105785950	18750	18750	18750	18750	1
573	20240523	092100	105767200	18760	18730	18760	18730	131
574	20240523	092000	103310540	18740	18740	18740	18740	0
575	20240523	091900	103310540	18740	18820	18820	18740	170
576	20240523	091800	100119690	18930	18820	18930	18820	281
577	20240523	091700	94831050	18950	18970	18980	18950	52
578	20240523	091600	93844420	18940	18760	18940	18750	993
579	20240523	091500	75090860	18770	18670	18770	18580	1099
580	20240523	091400	54563460	18640	18630	19000	18570	573
581	20240523	091300	43867840	18600	18600	18630	18600	3
582	20240523	091200	43812010	18630	18610	18630	18570	26
583	20240523	091100	43328050	18650	18650	18650	18650	3
584	20240523	091000	43272100	18650	18650	18650	18650	3
585	20240523	090900	43216150	18650	18610	18650	18610	53
586	20240523	090800	42227740	18590	18560	18590	18560	205
587	20240523	090700	38422640	18590	18540	18590	18500	176
588	20240523	090600	35165760	18650	18690	18690	18500	503
589	20240523	090500	25850290	18690	18690	18690	18690	5
590	20240523	090400	25756840	18700	18570	18710	18550	415
591	20240523	090300	18053360	18570	18580	18580	18550	21
592	20240523	090200	17663540	18600	18670	18670	18600	291
593	20240523	090100	12248140	18670	18670	18710	18670	133
594	20240523	090000	9764220	18670	18710	18710	18670	469