KissMeData/032640/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	191200	4437905450	9840	9840	9840	9840	50737
3	20240522	191100	4437905450	9840	9840	9840	9840	0
4	20240522	191000	4437905450	9840	9840	9840	9840	0
5	20240522	190900	4437905450	9840	9840	9840	9840	0
6	20240522	190800	4437905450	9840	9840	9840	9840	0
7	20240522	190700	4437905450	9840	9840	9840	9840	0
8	20240522	190600	4437905450	9840	9840	9840	9840	0
9	20240522	190500	4437905450	9840	9840	9840	9840	0
10	20240522	190400	4437905450	9840	9840	9840	9840	0
11	20240522	190300	4437905450	9840	9840	9840	9840	0
12	20240522	190200	4437905450	9840	9840	9840	9840	0
13	20240522	190100	4437905450	9840	9840	9840	9840	0
14	20240522	190000	4437905450	9840	9840	9840	9840	0
15	20240522	185900	4437905450	9840	9840	9840	9840	0
16	20240522	185800	4437905450	9840	9840	9840	9840	0
17	20240522	185700	4437905450	9840	9840	9840	9840	0
18	20240522	185600	4437905450	9840	9840	9840	9840	0
19	20240522	185500	4437905450	9840	9840	9840	9840	0
20	20240522	185400	4437905450	9840	9840	9840	9840	0
21	20240522	185300	4437905450	9840	9840	9840	9840	0
22	20240522	185200	4437905450	9840	9840	9840	9840	0
23	20240522	185100	4437905450	9840	9840	9840	9840	0
24	20240522	185000	4437905450	9840	9840	9840	9840	0
25	20240522	184900	4437905450	9840	9840	9840	9840	0
26	20240522	184800	4437905450	9840	9840	9840	9840	0
27	20240522	184700	4437905450	9840	9840	9840	9840	0
28	20240522	184600	4437905450	9840	9840	9840	9840	0
29	20240522	184500	4437905450	9840	9840	9840	9840	0
30	20240522	184400	4437905450	9840	9840	9840	9840	0
31	20240522	184300	4437905450	9840	9840	9840	9840	0
32	20240522	184200	4437905450	9840	9840	9840	9840	50737
33	20240522	184100	4437905450	9840	9840	9840	9840	0
34	20240522	184000	4437905450	9840	9840	9840	9840	0
35	20240522	183900	4437905450	9840	9840	9840	9840	0
36	20240522	183800	4437905450	9840	9840	9840	9840	0
37	20240522	183700	4437905450	9840	9840	9840	9840	0
38	20240522	183600	4437905450	9840	9840	9840	9840	0
39	20240522	183500	4437905450	9840	9840	9840	9840	0
40	20240522	183400	4437905450	9840	9840	9840	9840	0
41	20240522	183300	4437905450	9840	9840	9840	9840	0
42	20240522	183200	4437905450	9840	9840	9840	9840	0
43	20240522	183100	4437905450	9840	9840	9840	9840	0
44	20240522	183000	4437905450	9840	9840	9840	9840	0
45	20240522	182900	4437905450	9840	9840	9840	9840	0
46	20240522	182800	4437905450	9840	9840	9840	9840	0
47	20240522	182700	4437905450	9840	9840	9840	9840	0
48	20240522	182600	4437905450	9840	9840	9840	9840	0
49	20240522	182500	4437905450	9840	9840	9840	9840	0
50	20240522	182400	4437905450	9840	9840	9840	9840	0
51	20240522	182300	4437905450	9840	9840	9840	9840	0
52	20240522	182200	4437905450	9840	9840	9840	9840	0
53	20240522	182100	4437905450	9840	9840	9840	9840	0
54	20240522	182000	4437905450	9840	9840	9840	9840	0
55	20240522	181900	4437905450	9840	9840	9840	9840	0
56	20240522	181800	4437905450	9840	9840	9840	9840	0
57	20240522	181700	4437905450	9840	9840	9840	9840	0
58	20240522	181600	4437905450	9840	9840	9840	9840	0
59	20240522	181500	4437905450	9840	9840	9840	9840	0
60	20240522	181400	4437905450	9840	9840	9840	9840	0
61	20240522	181300	4437905450	9840	9840	9840	9840	0
62	20240522	181200	4437905450	9840	9840	9840	9840	50737
63	20240522	181100	4437905450	9840	9840	9840	9840	0
64	20240522	181000	4437905450	9840	9840	9840	9840	0
65	20240522	180900	4437905450	9840	9840	9840	9840	0
66	20240522	180800	4437905450	9840	9840	9840	9840	0
67	20240522	180700	4437905450	9840	9840	9840	9840	0
68	20240522	180600	4437905450	9840	9840	9840	9840	0
69	20240522	180500	4437905450	9840	9840	9840	9840	0
70	20240522	180400	4437905450	9840	9840	9840	9840	0
71	20240522	180300	4437905450	9840	9840	9840	9840	0
72	20240522	180200	4437905450	9840	9840	9840	9840	0
73	20240522	180100	4437905450	9840	9840	9840	9840	0
74	20240522	180000	4437905450	9840	9840	9840	9840	0
75	20240522	175900	4437905450	9840	9840	9840	9840	0
76	20240522	175800	4437905450	9840	9840	9840	9840	0
77	20240522	175700	4437905450	9840	9840	9840	9840	0
78	20240522	175600	4437905450	9840	9840	9840	9840	0
79	20240522	175500	4437905450	9840	9840	9840	9840	0
80	20240522	175400	4437905450	9840	9840	9840	9840	0
81	20240522	175300	4437905450	9840	9840	9840	9840	0
82	20240522	175200	4437905450	9840	9840	9840	9840	0
83	20240522	175100	4437905450	9840	9840	9840	9840	0
84	20240522	175000	4437905450	9840	9840	9840	9840	0
85	20240522	174900	4437905450	9840	9840	9840	9840	0
86	20240522	174800	4437905450	9840	9840	9840	9840	0
87	20240522	174700	4437905450	9840	9840	9840	9840	0
88	20240522	174600	4437905450	9840	9840	9840	9840	0
89	20240522	174500	4437905450	9840	9840	9840	9840	0
90	20240522	174400	4437905450	9840	9840	9840	9840	0
91	20240522	174300	4437905450	9840	9840	9840	9840	0
92	20240522	174200	4437905450	9840	9840	9840	9840	50737
93	20240522	174100	4437905450	9840	9840	9840	9840	0
94	20240522	174000	4437905450	9840	9840	9840	9840	0
95	20240522	173900	4437905450	9840	9840	9840	9840	0
96	20240522	173800	4437905450	9840	9840	9840	9840	0
97	20240522	173700	4437905450	9840	9840	9840	9840	0
98	20240522	173600	4437905450	9840	9840	9840	9840	0
99	20240522	173500	4437905450	9840	9840	9840	9840	0
100	20240522	173400	4437905450	9840	9840	9840	9840	0
101	20240522	173300	4437905450	9840	9840	9840	9840	0
102	20240522	173200	4437905450	9840	9840	9840	9840	0
103	20240522	173100	4437905450	9840	9840	9840	9840	0
104	20240522	173000	4437905450	9840	9840	9840	9840	0
105	20240522	172900	4437905450	9840	9840	9840	9840	0
106	20240522	172800	4437905450	9840	9840	9840	9840	0
107	20240522	172700	4437905450	9840	9840	9840	9840	0
108	20240522	172600	4437905450	9840	9840	9840	9840	0
109	20240522	172500	4437905450	9840	9840	9840	9840	0
110	20240522	172400	4437905450	9840	9840	9840	9840	0
111	20240522	172300	4437905450	9840	9840	9840	9840	0
112	20240522	172200	4437905450	9840	9840	9840	9840	0
113	20240522	172100	4437905450	9840	9840	9840	9840	0
114	20240522	172000	4437905450	9840	9840	9840	9840	0
115	20240522	171900	4437905450	9840	9840	9840	9840	0
116	20240522	171800	4437905450	9840	9840	9840	9840	0
117	20240522	171700	4437905450	9840	9840	9840	9840	0
118	20240522	171600	4437905450	9840	9840	9840	9840	0
119	20240522	171500	4437905450	9840	9840	9840	9840	0
120	20240522	171400	4437905450	9840	9840	9840	9840	0
121	20240522	171300	4437905450	9840	9840	9840	9840	0
122	20240522	171200	4437905450	9840	9840	9840	9840	50737
123	20240522	171100	4437905450	9840	9840	9840	9840	0
124	20240522	171000	4437905450	9840	9840	9840	9840	0
125	20240522	170900	4437905450	9840	9840	9840	9840	0
126	20240522	170800	4437905450	9840	9840	9840	9840	0
127	20240522	170700	4437905450	9840	9840	9840	9840	0
128	20240522	170600	4437905450	9840	9840	9840	9840	0
129	20240522	170500	4437905450	9840	9840	9840	9840	0
130	20240522	170400	4437905450	9840	9840	9840	9840	0
131	20240522	170300	4437905450	9840	9840	9840	9840	0
132	20240522	170200	4437905450	9840	9840	9840	9840	0
133	20240522	170100	4437905450	9840	9840	9840	9840	0
134	20240522	170000	4437905450	9840	9840	9840	9840	0
135	20240522	165900	4437905450	9840	9840	9840	9840	0
136	20240522	165800	4437905450	9840	9840	9840	9840	0
137	20240522	165700	4437905450	9840	9840	9840	9840	0
138	20240522	165600	4437905450	9840	9840	9840	9840	0
139	20240522	165500	4437905450	9840	9840	9840	9840	0
140	20240522	165400	4437905450	9840	9840	9840	9840	0
141	20240522	165300	4437905450	9840	9840	9840	9840	0
142	20240522	165200	4437905450	9840	9840	9840	9840	0
143	20240522	165100	4437905450	9840	9840	9840	9840	0
144	20240522	165000	4437905450	9840	9840	9840	9840	0
145	20240522	164900	4437905450	9840	9840	9840	9840	0
146	20240522	164800	4437905450	9840	9840	9840	9840	0
147	20240522	164700	4437905450	9840	9840	9840	9840	0
148	20240522	164600	4437905450	9840	9840	9840	9840	0
149	20240522	164500	4437905450	9840	9840	9840	9840	0
150	20240522	164400	4437905450	9840	9840	9840	9840	0
151	20240522	164300	4437905450	9840	9840	9840	9840	0
152	20240522	164200	4437905450	9840	9840	9840	9840	50737
153	20240522	164100	4437905450	9840	9840	9840	9840	0
154	20240522	164000	4437905450	9840	9840	9840	9840	0
155	20240522	163900	4437905450	9840	9840	9840	9840	0
156	20240522	163800	4437905450	9840	9840	9840	9840	0
157	20240522	163700	4437905450	9840	9840	9840	9840	0
158	20240522	163600	4437905450	9840	9840	9840	9840	0
159	20240522	163500	4437905450	9840	9840	9840	9840	0
160	20240522	163400	4437905450	9840	9840	9840	9840	0
161	20240522	163300	4437905450	9840	9840	9840	9840	0
162	20240522	163200	4437905450	9840	9840	9840	9840	0
163	20240522	163100	4437905450	9840	9840	9840	9840	0
164	20240522	163000	4437905450	9840	9840	9840	9840	0
165	20240522	162900	4437905450	9840	9840	9840	9840	0
166	20240522	162800	4437905450	9840	9840	9840	9840	0
167	20240522	162700	4437905450	9840	9840	9840	9840	0
168	20240522	162600	4437905450	9840	9840	9840	9840	0
169	20240522	162500	4437905450	9840	9840	9840	9840	0
170	20240522	162400	4437905450	9840	9840	9840	9840	0
171	20240522	162300	4437905450	9840	9840	9840	9840	0
172	20240522	162200	4437905450	9840	9840	9840	9840	0
173	20240522	162100	4437905450	9840	9840	9840	9840	0
174	20240522	162000	4437905450	9840	9840	9840	9840	0
175	20240522	161900	4437905450	9840	9840	9840	9840	0
176	20240522	161800	4437905450	9840	9840	9840	9840	0
177	20240522	161700	4437905450	9840	9840	9840	9840	0
178	20240522	161600	4437905450	9840	9840	9840	9840	0
179	20240522	161500	4437905450	9840	9840	9840	9840	0
180	20240522	161400	4437905450	9840	9840	9840	9840	0
181	20240522	161300	4437905450	9840	9840	9840	9840	0
182	20240522	161200	4437905450	9840	9840	9840	9840	50737
183	20240522	161100	4437905450	9840	9840	9840	9840	0
184	20240522	161000	4437905450	9840	9840	9840	9840	0
185	20240522	160900	4437905450	9840	9840	9840	9840	0
186	20240522	160800	4437905450	9840	9840	9840	9840	0
187	20240522	160700	4437905450	9840	9840	9840	9840	0
188	20240522	160600	4437905450	9840	9840	9840	9840	0
189	20240522	160500	4437905450	9840	9840	9840	9840	0
190	20240522	160400	4437905450	9840	9840	9840	9840	0
191	20240522	160300	4437905450	9840	9840	9840	9840	0
192	20240522	160200	4437905450	9840	9840	9840	9840	0
193	20240522	160100	4437905450	9840	9840	9840	9840	0
194	20240522	160000	4437905450	9840	9840	9840	9840	0
195	20240522	155900	4437905450	9840	9840	9840	9840	0
196	20240522	155800	4437905450	9840	9840	9840	9840	0
197	20240522	155700	4437905450	9840	9840	9840	9840	0
198	20240522	155600	4437905450	9840	9840	9840	9840	0
199	20240522	155500	4437905450	9840	9840	9840	9840	0
200	20240522	155400	4437905450	9840	9840	9840	9840	0
201	20240522	155300	4437905450	9840	9840	9840	9840	0
202	20240522	155200	4437905450	9840	9840	9840	9840	0
203	20240522	155100	4437905450	9840	9840	9840	9840	0
204	20240522	155000	4437905450	9840	9840	9840	9840	0
205	20240522	154900	4437905450	9840	9840	9840	9840	0
206	20240522	154800	4437905450	9840	9840	9840	9840	0
207	20240522	154700	4437905450	9840	9840	9840	9840	0
208	20240522	154600	4437905450	9840	9840	9840	9840	0
209	20240522	154500	4437905450	9840	9840	9840	9840	0
210	20240522	154400	4437905450	9840	9840	9840	9840	0
211	20240522	154300	4437905450	9840	9840	9840	9840	0
212	20240522	154200	4437905450	9840	9840	9840	9840	50737
213	20240522	154100	4437905450	9840	9840	9840	9840	0
214	20240522	154000	4437905450	9840	9840	9840	9840	0
215	20240522	153900	4437905450	9840	9840	9840	9840	0
216	20240522	153800	4437905450	9840	9840	9840	9840	0
217	20240522	153700	4437905450	9840	9840	9840	9840	0
218	20240522	153600	4437905450	9840	9840	9840	9840	0
219	20240522	153500	4437905450	9840	9840	9840	9840	0
220	20240522	153400	4437905450	9840	9840	9840	9840	0
221	20240522	153300	4437905450	9840	9840	9840	9840	0
222	20240522	153200	4437905450	9840	9840	9840	9840	0
223	20240522	153100	4437905450	9840	9840	9840	9840	0
224	20240522	153000	4437905450	9840	9840	9840	9840	50737
225	20240522	152900	3938653370	9850	9850	9850	9850	0
226	20240522	152800	3938653370	9850	9850	9850	9850	0
227	20240522	152700	3938653370	9850	9850	9850	9850	0
228	20240522	152600	3938653370	9850	9850	9850	9850	0
229	20240522	152500	3938653370	9850	9850	9850	9850	0
230	20240522	152400	3938653370	9850	9850	9850	9850	0
231	20240522	152300	3938653370	9850	9850	9850	9850	0
232	20240522	152200	3938653370	9850	9850	9850	9850	0
233	20240522	152100	3938653370	9850	9850	9850	9850	0
234	20240522	152000	3938653370	9850	9850	9850	9850	0
235	20240522	151900	3938653370	9850	9890	9900	9850	11122
236	20240522	151800	3828610860	9900	9850	9900	9850	11278
237	20240522	151700	3717126030	9850	9860	9870	9850	679
238	20240522	151600	3710435630	9850	9860	9870	9850	3505
239	20240522	151500	3675884010	9860	9870	9870	9860	1497
240	20240522	151400	3661119750	9860	9860	9870	9860	1058
241	20240522	151300	3650683430	9860	9860	9870	9860	788
242	20240522	151200	3642911970	9870	9860	9870	9860	1039
243	20240522	151100	3632662200	9870	9860	9880	9860	1427
244	20240522	151000	3618580680	9870	9850	9890	9850	21501
245	20240522	150900	3406293460	9850	9850	9860	9850	2216
246	20240522	150800	3384464290	9850	9850	9860	9850	933
247	20240522	150700	3375272650	9850	9850	9860	9850	921
248	20240522	150600	3366199150	9860	9850	9860	9850	1010
249	20240522	150500	3356247510	9850	9850	9860	9850	851
250	20240522	150400	3347863590	9850	9860	9860	9850	978
251	20240522	150300	3338227810	9860	9860	9870	9860	2153
252	20240522	150200	3316997670	9870	9860	9870	9860	1071
253	20240522	150100	3306436030	9870	9860	9870	9860	2509
254	20240522	150000	3281694020	9870	9870	9870	9860	1487
255	20240522	145900	3267026000	9870	9860	9870	9860	989
256	20240522	145800	3257271900	9870	9860	9870	9860	950
257	20240522	145700	3247903210	9870	9860	9870	9860	680
258	20240522	145600	3241196750	9870	9870	9870	9860	930
259	20240522	145500	3232023680	9870	9860	9870	9860	1737
260	20240522	145400	3214893980	9860	9860	9870	9860	1021
261	20240522	145300	3204822750	9860	9870	9880	9860	11483
262	20240522	145200	3091480960	9880	9870	9880	9870	1350
263	20240522	145100	3078149030	9880	9880	9880	9870	1446
264	20240522	145000	3063869920	9870	9880	9880	9870	653
265	20240522	144900	3057420220	9880	9870	9880	9870	722
266	20240522	144800	3050287370	9880	9880	9880	9880	412
267	20240522	144700	3046216810	9880	9880	9880	9870	828
268	20240522	144600	3038037530	9880	9880	9880	9870	506
269	20240522	144500	3033038300	9880	9880	9880	9880	408
270	20240522	144400	3029007260	9870	9880	9880	9870	536
271	20240522	144300	3023713160	9880	9880	9880	9880	479
272	20240522	144200	3018980640	9880	9880	9880	9870	1048
273	20240522	144100	3008630990	9880	9880	9880	9880	525
274	20240522	144000	3003443990	9880	9870	9880	9870	6444
275	20240522	143900	2939838230	9870	9870	9870	9870	233
276	20240522	143800	2937538520	9870	9870	9870	9870	434
277	20240522	143700	2933254940	9870	9870	9870	9860	435
278	20240522	143600	2928962070	9870	9870	9870	9870	423
279	20240522	143500	2924787060	9870	9860	9870	9860	240
280	20240522	143400	2922418280	9870	9870	9870	9860	483
281	20240522	143300	2917652120	9870	9870	9870	9870	266
282	20240522	143200	2915026700	9870	9870	9870	9860	424
283	20240522	143100	2910841940	9870	9870	9870	9870	558
284	20240522	143000	2905334480	9860	9870	9870	9860	537
285	20240522	142900	2900034320	9860	9860	9870	9860	377
286	20240522	142800	2896313550	9870	9870	9870	9870	520
287	20240522	142700	2891181150	9870	9860	9870	9860	1364
288	20240522	142600	2877718570	9870	9870	9870	9870	761
289	20240522	142500	2870207500	9870	9860	9870	9860	383
290	20240522	142400	2866427350	9870	9870	9870	9860	374
291	20240522	142300	2862736010	9870	9860	9870	9860	353
292	20240522	142200	2859251960	9870	9870	9870	9870	1328
293	20240522	142100	2846144600	9870	9850	9870	9850	7025
294	20240522	142000	2776875820	9860	9860	9860	9850	330
295	20240522	141900	2773622600	9860	9850	9860	9850	379
296	20240522	141800	2769885920	9860	9860	9860	9860	660
297	20240522	141700	2763378320	9860	9850	9860	9850	269
298	20240522	141600	2760726040	9860	9860	9860	9860	327
299	20240522	141500	2757501820	9860	9860	9860	9850	383
300	20240522	141400	2753726380	9860	9860	9860	9860	296
301	20240522	141300	2750807820	9860	9860	9860	9850	205
302	20240522	141200	2748786580	9860	9860	9860	9850	295
303	20240522	141100	2745877980	9860	9860	9860	9850	1499
304	20240522	141000	2731107910	9860	9860	9860	9860	174
305	20240522	140900	2729392270	9860	9860	9860	9850	329
306	20240522	140800	2726148390	9860	9850	9860	9850	2811
307	20240522	140700	2698459340	9850	9850	9850	9840	423
308	20240522	140600	2694293850	9850	9840	9850	9840	1238
309	20240522	140500	2682100210	9840	9840	9850	9840	1179
310	20240522	140400	2670487320	9840	9840	9850	9840	457
311	20240522	140300	2665990340	9840	9840	9850	9840	117
312	20240522	140200	2664838940	9840	9850	9850	9840	152
313	20240522	140100	2663343160	9840	9840	9850	9840	228
314	20240522	140000	2661099430	9840	9840	9850	9840	797
315	20240522	135900	2653252850	9850	9840	9850	9840	238
316	20240522	135800	2650910630	9840	9850	9860	9840	4536
317	20240522	135700	2606234370	9850	9860	9860	9850	1017
318	20240522	135600	2596216810	9860	9860	9860	9850	351
319	20240522	135500	2592757960	9860	9860	9860	9850	147
320	20240522	135400	2591308800	9860	9850	9860	9850	450
321	20240522	135300	2586875270	9860	9850	9860	9850	37
322	20240522	135200	2586510660	9860	9850	9860	9850	197
323	20240522	135100	2584570110	9860	9860	9860	9850	42
324	20240522	135000	2584156190	9850	9860	9860	9850	848
325	20240522	134900	2575797830	9860	9850	9860	9850	657
326	20240522	134800	2569325460	9850	9860	9860	9850	4937
327	20240522	134700	2520695890	9850	9860	9860	9850	415
328	20240522	134600	2516606310	9860	9860	9860	9860	60
329	20240522	134500	2516014710	9860	9850	9860	9850	419
330	20240522	134400	2511887050	9850	9850	9860	9850	599
331	20240522	134300	2505986000	9850	9860	9860	9850	217
332	20240522	134200	2503848450	9850	9850	9860	9850	645
333	20240522	134100	2497495090	9850	9850	9860	9850	293
334	20240522	134000	2494608070	9860	9860	9860	9860	87
335	20240522	133900	2493750250	9850	9850	9860	9850	205
336	20240522	133800	2491729820	9860	9860	9860	9850	250
337	20240522	133700	2489266330	9860	9850	9860	9850	214
338	20240522	133600	2487157500	9860	9850	9860	9850	94
339	20240522	133500	2486230700	9850	9850	9860	9850	237
340	20240522	133400	2483894060	9860	9850	9860	9850	79
341	20240522	133300	2483115230	9860	9860	9860	9850	251
342	20240522	133200	2480640430	9860	9860	9860	9860	127
343	20240522	133100	2479388210	9860	9850	9860	9850	1254
344	20240522	133000	2467025710	9860	9860	9860	9860	271
345	20240522	132900	2464353650	9850	9860	9860	9850	680
346	20240522	132800	2457649110	9850	9850	9860	9850	170
347	20240522	132700	2455974390	9850	9860	9860	9850	166
348	20240522	132600	2454337690	9860	9860	9860	9860	92
349	20240522	132500	2453430570	9860	9860	9860	9850	19
350	20240522	132400	2453243300	9860	9860	9860	9860	15
351	20240522	132300	2453095400	9850	9860	9860	9850	5999
352	20240522	132200	2394004020	9860	9860	9860	9860	0
353	20240522	132100	2394004020	9860	9860	9860	9850	429
354	20240522	132000	2389774700	9850	9860	9860	9850	92
355	20240522	131900	2388867590	9860	9850	9860	9850	102
356	20240522	131800	2387861940	9860	9860	9860	9860	125
357	20240522	131700	2386629440	9860	9850	9860	9850	2858
358	20240522	131600	2358469700	9860	9860	9860	9860	92
359	20240522	131500	2357562580	9850	9850	9860	9850	145
360	20240522	131400	2356133350	9860	9860	9860	9860	76
361	20240522	131300	2355383990	9860	9850	9860	9850	118
362	20240522	131200	2354220790	9860	9860	9860	9860	73
363	20240522	131100	2353501010	9860	9850	9860	9850	3273
364	20240522	131000	2321261300	9840	9850	9850	9840	1293
365	20240522	130900	2308529600	9850	9850	9850	9840	581
366	20240522	130800	2302809370	9850	9850	9850	9840	147
367	20240522	130700	2301361530	9840	9850	9850	9840	273
368	20240522	130600	2298675080	9840	9850	9850	9840	226
369	20240522	130500	2296450930	9840	9840	9850	9840	366
370	20240522	130400	2292849370	9850	9840	9850	9840	197
371	20240522	130300	2290910790	9850	9850	9850	9840	205
372	20240522	130200	2288893480	9840	9860	9860	9840	232
373	20240522	130100	2286608670	9840	9850	9860	9840	3993
374	20240522	130000	2247281550	9860	9860	9860	9860	83
375	20240522	125900	2246463170	9850	9860	9860	9850	547
376	20240522	125800	2241075120	9860	9860	9860	9850	305
377	20240522	125700	2238068770	9860	9860	9860	9850	267
378	20240522	125600	2235438610	9850	9860	9860	9850	1621
379	20240522	125500	2219470520	9850	9860	9860	9850	17
380	20240522	125400	2219302970	9850	9850	9860	9850	299
381	20240522	125300	2216357720	9850	9860	9860	9850	435
382	20240522	125200	2212072870	9850	9850	9860	9850	73
383	20240522	125100	2211353720	9850	9860	9860	9850	1503
384	20240522	125000	2196549070	9850	9850	9850	9850	90
385	20240522	124900	2195662570	9850	9850	9860	9850	204
386	20240522	124800	2193653070	9860	9850	9860	9850	299
387	20240522	124700	2190707820	9850	9850	9860	9850	239
388	20240522	124600	2188353560	9850	9850	9860	9850	275
389	20240522	124500	2185644710	9850	9850	9860	9850	276
390	20240522	124400	2182925830	9850	9850	9860	9850	342
391	20240522	124300	2179557030	9850	9850	9860	9850	299
392	20240522	124200	2176611780	9850	9850	9860	9850	317
393	20240522	124100	2173489230	9850	9850	9860	9850	47
394	20240522	124000	2173026180	9850	9850	9860	9850	237
395	20240522	123900	2170691320	9850	9850	9860	9840	1038
396	20240522	123800	2160468440	9860	9850	9860	9850	118
397	20240522	123700	2159306020	9850	9860	9860	9850	285
398	20240522	123600	2156498370	9850	9850	9860	9850	143
399	20240522	123500	2155089720	9850	9860	9860	9850	346
400	20240522	123400	2151681520	9850	9850	9850	9850	5150
401	20240522	123300	2100954020	9860	9850	9860	9850	386
402	20240522	123200	2097150180	9850	9850	9860	9850	353
403	20240522	123100	2093671210	9850	9860	9860	9850	185
404	20240522	123000	2091847570	9860	9860	9860	9850	81
405	20240522	122900	2091048980	9860	9850	9860	9850	30
406	20240522	122800	2090753380	9860	9850	9860	9850	151
407	20240522	122700	2089265220	9850	9860	9860	9850	224
408	20240522	122600	2087058050	9860	9850	9860	9850	117
409	20240522	122500	2085904870	9850	9850	9860	9850	307
410	20240522	122400	2082878230	9850	9860	9860	9850	313
411	20240522	122300	2079793700	9850	9850	9860	9850	492
412	20240522	122200	2074947170	9850	9860	9860	9850	213
413	20240522	122100	2072848920	9860	9850	9860	9850	382
414	20240522	122000	2069084270	9860	9860	9860	9850	409
415	20240522	121900	2065055110	9860	9850	9860	9850	1061
416	20240522	121800	2054603650	9850	9860	9860	9850	260
417	20240522	121700	2052041980	9860	9860	9860	9860	85
418	20240522	121600	2051203880	9860	9860	9860	9850	109
419	20240522	121500	2050130120	9860	9860	9860	9850	265
420	20240522	121400	2047519090	9860	9850	9860	9850	268
421	20240522	121300	2044878550	9860	9860	9860	9860	91
422	20240522	121200	2043981290	9860	9850	9860	9850	20
423	20240522	121100	2043784150	9860	9860	9860	9860	10
424	20240522	121000	2043685550	9860	9860	9860	9850	1203
425	20240522	120900	2031828240	9860	9860	9860	9850	1616
426	20240522	120800	2015906560	9860	9850	9860	9850	206
427	20240522	120700	2013875770	9860	9860	9860	9850	217
428	20240522	120600	2011736420	9860	9860	9860	9850	229
429	20240522	120500	2009478850	9860	9850	9860	9850	188
430	20240522	120400	2007626100	9860	9860	9860	9850	104
431	20240522	120300	2006600720	9850	9860	9860	9850	43
432	20240522	120200	2006177060	9850	9860	9860	9850	17
433	20240522	120100	2006009510	9860	9860	9860	9860	1
434	20240522	120000	2005999650	9860	9850	9860	9850	3715
435	20240522	115900	1969375320	9860	9860	9860	9860	10
436	20240522	115800	1969276720	9860	9860	9860	9850	17
437	20240522	115700	1969109160	9860	9860	9860	9850	118
438	20240522	115600	1967946640	9860	9850	9860	9850	17
439	20240522	115500	1967779090	9850	9850	9860	9850	171
440	20240522	115400	1966094640	9850	9850	9850	9840	9693
441	20240522	115300	1870621990	9860	9860	9860	9850	203
442	20240522	115200	1868621070	9860	9860	9860	9850	181
443	20240522	115100	1866836930	9860	9860	9860	9860	67
444	20240522	115000	1866176310	9850	9860	9860	9850	329
445	20240522	114900	1862933640	9860	9860	9860	9850	237
446	20240522	114800	1860597090	9850	9860	9860	9850	222
447	20240522	114700	1858408650	9860	9860	9860	9860	70
448	20240522	114600	1857718450	9850	9860	9860	9850	111
449	20240522	114500	1856624320	9850	9860	9860	9850	213
450	20240522	114400	1854524560	9850	9860	9860	9850	223
451	20240522	114300	1852326450	9860	9860	9860	9860	80
452	20240522	114200	1851537650	9860	9860	9860	9850	395
453	20240522	114100	1847644880	9860	9860	9860	9850	638
454	20240522	114000	1841356650	9860	9850	9860	9850	77
455	20240522	113900	1840597500	9850	9860	9860	9850	367
456	20240522	113800	1836981430	9850	9850	9860	9850	247
457	20240522	113700	1834548380	9860	9860	9860	9850	298
458	20240522	113600	1831612950	9850	9850	9860	9850	303
459	20240522	113500	1828628170	9850	9860	9860	9850	1224
460	20240522	113400	1816571600	9850	9850	9860	9850	864
461	20240522	113300	1808061100	9850	9850	9860	9850	65
462	20240522	113200	1807420750	9860	9860	9860	9850	250
463	20240522	113100	1804958140	9850	9850	9860	9850	77
464	20240522	113000	1804199590	9850	9860	9860	9850	98
465	20240522	112900	1803234190	9850	9860	9860	9850	908
466	20240522	112800	1794289220	9850	9860	9860	9850	430
467	20240522	112700	1790050790	9860	9850	9860	9850	1943
468	20240522	112600	1770911720	9860	9860	9860	9850	138
469	20240522	112500	1769551510	9850	9850	9860	9850	970
470	20240522	112400	1759996540	9850	9850	9850	9850	45
471	20240522	112300	1759553290	9850	9850	9860	9850	441
472	20240522	112200	1755209430	9860	9850	9860	9850	59
473	20240522	112100	1754628260	9850	9860	9860	9850	2269
474	20240522	112000	1732277320	9850	9860	9860	9850	379
475	20240522	111900	1728542780	9850	9850	9860	9850	273
476	20240522	111800	1725853680	9850	9850	9850	9850	163
477	20240522	111700	1724248130	9850	9850	9860	9850	1500
478	20240522	111600	1709473120	9850	9860	9860	9850	298
479	20240522	111500	1706536850	9860	9850	9860	9850	13
480	20240522	111400	1706408790	9850	9860	9860	9850	5353
481	20240522	111300	1653636200	9860	9860	9860	9860	1021
482	20240522	111200	1643569140	9860	9860	9870	9860	219
483	20240522	111100	1641408390	9870	9860	9870	9860	231
484	20240522	111000	1639129260	9870	9870	9870	9860	1588
485	20240522	110900	1623462440	9870	9870	9870	9860	560
486	20240522	110800	1617935750	9860	9870	9870	9860	70
487	20240522	110700	1617245100	9860	9860	9870	9860	87
488	20240522	110600	1616386820	9870	9860	9870	9860	73
489	20240522	110500	1615666560	9870	9860	9870	9860	117
490	20240522	110400	1614512020	9860	9870	9870	9860	234
491	20240522	110300	1612204160	9870	9860	9870	9860	653
492	20240522	110200	1605763950	9860	9860	9860	9860	25
493	20240522	110100	1605517450	9870	9870	9870	9860	379
494	20240522	110000	1601779150	9860	9860	9860	9860	447
495	20240522	105900	1597371730	9870	9860	9870	9860	365
496	20240522	105800	1593771360	9860	9870	9870	9860	162
497	20240522	105700	1592172730	9860	9860	9870	9860	34
498	20240522	105600	1591837460	9870	9850	9870	9850	670
499	20240522	105500	1585231650	9850	9850	9850	9850	1074
500	20240522	105400	1574652750	9850	9850	9860	9850	131
501	20240522	105300	1573361610	9850	9850	9860	9850	337
502	20240522	105200	1570039530	9850	9850	9860	9850	262
503	20240522	105100	1567456730	9850	9860	9860	9850	308
504	20240522	105000	1564420670	9860	9850	9860	9850	388
505	20240522	104900	1560595750	9850	9870	9870	9850	5424
506	20240522	104800	1507104270	9860	9850	9870	9850	4438
507	20240522	104700	1463341180	9860	9860	9860	9850	256
508	20240522	104600	1460818640	9850	9850	9860	9850	96
509	20240522	104500	1459872650	9860	9850	9860	9850	261
510	20240522	104400	1457299740	9850	9860	9860	9850	254
511	20240522	104300	1454796520	9850	9850	9850	9850	43
512	20240522	104200	1454372970	9850	9860	9860	9850	83
513	20240522	104100	1453555290	9860	9860	9860	9860	10
514	20240522	104000	1453456690	9850	9850	9850	9850	20
515	20240522	103900	1453259690	9860	9860	9860	9860	2
516	20240522	103800	1453239970	9860	9860	9860	9860	0
517	20240522	103700	1453239970	9860	9850	9860	9850	542
518	20240522	103600	1447900050	9860	9880	9880	9860	2747
519	20240522	103500	1420791340	9880	9870	9880	9870	50
520	20240522	103400	1420297350	9870	9860	9870	9860	4664
521	20240522	103300	1374305860	9850	9860	9860	9850	64
522	20240522	103200	1373675080	9860	9860	9860	9860	7
523	20240522	103100	1373606060	9850	9860	9860	9850	336
524	20240522	103000	1370293360	9860	9860	9860	9850	129
525	20240522	102900	1369021690	9860	9850	9860	9850	4
526	20240522	102800	1368982270	9850	9850	9850	9850	0
527	20240522	102700	1368982270	9850	9870	9870	9850	3572
528	20240522	102600	1333767550	9860	9860	9860	9860	0
529	20240522	102500	1333767550	9860	9870	9870	9860	31
530	20240522	102400	1333461870	9860	9870	9870	9860	2217
531	20240522	102300	1311582850	9870	9870	9870	9870	427
532	20240522	102200	1307368360	9860	9870	9870	9860	4608
533	20240522	102100	1261893340	9870	9870	9870	9870	120
534	20240522	102000	1260708940	9870	9870	9870	9870	85
535	20240522	101900	1259869990	9860	9870	9870	9860	585
536	20240522	101800	1254096830	9860	9870	9880	9860	4049
537	20240522	101700	1214134660	9880	9880	9880	9870	296
538	20240522	101600	1211212220	9880	9870	9880	9870	1829
539	20240522	101500	1193158710	9870	9870	9870	9870	124
540	20240522	101400	1191934830	9870	9870	9870	9860	574
541	20240522	101300	1186269480	9870	9870	9870	9860	5736
542	20240522	101200	1129661750	9870	9860	9870	9860	29
543	20240522	101100	1129375790	9860	9860	9870	9860	2457
544	20240522	101000	1105148760	9860	9870	9870	9860	2729
545	20240522	100900	1078221040	9860	9860	9870	9860	6777
546	20240522	100800	1011396550	9850	9860	9860	9850	132
547	20240522	100700	1010095330	9850	9850	9860	9850	368
548	20240522	100600	1006470080	9850	9860	9860	9850	650
549	20240522	100500	1000061970	9850	9860	9860	9850	307
550	20240522	100400	997037520	9860	9860	9860	9850	369
551	20240522	100300	993401690	9860	9860	9860	9850	214
552	20240522	100200	991292050	9850	9860	9860	9850	390
553	20240522	100100	987449610	9850	9860	9860	9850	317
554	20240522	100000	984326540	9860	9860	9860	9850	231
555	20240522	095900	982051060	9860	9860	9860	9850	93
556	20240522	095800	981134540	9850	9850	9860	9850	236
557	20240522	095700	978809770	9850	9850	9850	9850	214
558	20240522	095600	976701870	9860	9860	9860	9850	138
559	20240522	095500	975341500	9860	9860	9860	9850	586
560	20240522	095400	969569150	9860	9850	9860	9850	61
561	20240522	095300	968968030	9860	9850	9860	9850	3604
562	20240522	095200	933468580	9850	9860	9860	9850	164
563	20240522	095100	931851810	9860	9860	9860	9860	101
564	20240522	095000	930855950	9850	9850	9860	9850	152
565	20240522	094900	929357740	9850	9860	9860	9850	1319
566	20240522	094800	916364440	9860	9860	9860	9850	512
567	20240522	094700	911317000	9860	9860	9860	9850	395
568	20240522	094600	907423610	9860	9860	9860	9850	468
569	20240522	094500	902811620	9860	9860	9860	9850	1460
570	20240522	094400	888417910	9860	9860	9860	9850	614
571	20240522	094300	882364950	9860	9860	9860	9850	322
572	20240522	094200	879190380	9850	9860	9860	9850	172
573	20240522	094100	877494740	9860	9860	9860	9850	736
574	20240522	094000	870244060	9860	9850	9860	9850	912
575	20240522	093900	861252430	9850	9860	9860	9850	223
576	20240522	093800	859054000	9860	9860	9860	9850	344
577	20240522	093700	855662750	9850	9870	9870	9850	1568
578	20240522	093600	840204060	9860	9850	9870	9850	1867
579	20240522	093500	821795880	9860	9850	9860	9850	186
580	20240522	093400	819962480	9850	9850	9860	9850	477
581	20240522	093300	815260620	9850	9850	9860	9850	253
582	20240522	093200	812766370	9850	9850	9860	9850	467
583	20240522	093100	808164540	9850	9840	9860	9840	4235
584	20240522	093000	766440520	9840	9840	9860	9840	405
585	20240522	092900	762450520	9850	9850	9860	9840	250
586	20240522	092800	759987400	9850	9850	9850	9840	323
587	20240522	092700	756806870	9850	9840	9850	9840	758
588	20240522	092600	749346740	9850	9850	9860	9850	4665
589	20240522	092500	703391490	9850	9850	9850	9850	50
590	20240522	092400	702898990	9850	9850	9850	9850	29
591	20240522	092300	702613340	9840	9840	9850	9830	2101
592	20240522	092200	681940080	9840	9830	9840	9820	1630
593	20240522	092100	665916340	9810	9820	9820	9810	4093
594	20240522	092000	625725960	9820	9820	9820	9810	172
595	20240522	091900	624037220	9820	9820	9820	9820	98
596	20240522	091800	623074860	9820	9810	9820	9810	771
597	20240522	091700	615507010	9810	9810	9810	9800	5832
598	20240522	091600	558313480	9810	9810	9810	9800	10508
599	20240522	091500	455255940	9810	9820	9820	9810	1912
600	20240522	091400	436493140	9820	9820	9820	9810	1980
601	20240522	091300	417050470	9820	9810	9820	9810	3295
602	20240522	091200	384704340	9810	9830	9830	9810	5809
603	20240522	091100	327663480	9820	9830	9830	9820	260
604	20240522	091000	325109820	9830	9840	9850	9820	4404
605	20240522	090900	281806440	9820	9820	9830	9820	1977
606	20240522	090800	262374850	9830	9830	9830	9830	136
607	20240522	090700	261037970	9830	9830	9830	9830	1986
608	20240522	090600	241515590	9830	9840	9840	9830	2837
609	20240522	090500	213607560	9830	9840	9840	9830	158
610	20240522	090400	212054240	9830	9830	9840	9830	756
611	20240522	090300	204617760	9820	9840	9840	9820	659
612	20240522	090200	198140300	9840	9820	9850	9810	5449
613	20240522	090100	144575790	9810	9820	9830	9810	6228
614	20240522	090000	83424860	9810	9830	9830	9810	8492