KissMeData/217330/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	203700	1243481900	9680	9680	9680	9680	1847
3	20240523	203600	1243481900	9680	9680	9680	9680	0
4	20240523	203500	1243481900	9680	9680	9680	9680	0
5	20240523	203400	1243481900	9680	9680	9680	9680	0
6	20240523	203300	1243481900	9680	9680	9680	9680	0
7	20240523	203200	1243481900	9680	9680	9680	9680	0
8	20240523	203100	1243481900	9680	9680	9680	9680	0
9	20240523	203000	1243481900	9680	9680	9680	9680	0
10	20240523	202900	1243481900	9680	9680	9680	9680	0
11	20240523	202800	1243481900	9680	9680	9680	9680	0
12	20240523	202700	1243481900	9680	9680	9680	9680	0
13	20240523	202600	1243481900	9680	9680	9680	9680	0
14	20240523	202500	1243481900	9680	9680	9680	9680	0
15	20240523	202400	1243481900	9680	9680	9680	9680	0
16	20240523	202300	1243481900	9680	9680	9680	9680	0
17	20240523	202200	1243481900	9680	9680	9680	9680	0
18	20240523	202100	1243481900	9680	9680	9680	9680	0
19	20240523	202000	1243481900	9680	9680	9680	9680	0
20	20240523	201900	1243481900	9680	9680	9680	9680	0
21	20240523	201800	1243481900	9680	9680	9680	9680	0
22	20240523	201700	1243481900	9680	9680	9680	9680	0
23	20240523	201600	1243481900	9680	9680	9680	9680	0
24	20240523	201500	1243481900	9680	9680	9680	9680	0
25	20240523	201400	1243481900	9680	9680	9680	9680	0
26	20240523	201300	1243481900	9680	9680	9680	9680	0
27	20240523	201200	1243481900	9680	9680	9680	9680	0
28	20240523	201100	1243481900	9680	9680	9680	9680	0
29	20240523	201000	1243481900	9680	9680	9680	9680	0
30	20240523	200900	1243481900	9680	9680	9680	9680	0
31	20240523	200800	1243481900	9680	9680	9680	9680	0
32	20240523	200700	1243481900	9680	9680	9680	9680	1847
33	20240523	200600	1243481900	9680	9680	9680	9680	0
34	20240523	200500	1243481900	9680	9680	9680	9680	0
35	20240523	200400	1243481900	9680	9680	9680	9680	0
36	20240523	200300	1243481900	9680	9680	9680	9680	0
37	20240523	200200	1243481900	9680	9680	9680	9680	0
38	20240523	200100	1243481900	9680	9680	9680	9680	0
39	20240523	200000	1243481900	9680	9680	9680	9680	0
40	20240523	195900	1243481900	9680	9680	9680	9680	0
41	20240523	195800	1243481900	9680	9680	9680	9680	0
42	20240523	195700	1243481900	9680	9680	9680	9680	0
43	20240523	195600	1243481900	9680	9680	9680	9680	0
44	20240523	195500	1243481900	9680	9680	9680	9680	0
45	20240523	195400	1243481900	9680	9680	9680	9680	0
46	20240523	195300	1243481900	9680	9680	9680	9680	0
47	20240523	195200	1243481900	9680	9680	9680	9680	0
48	20240523	195100	1243481900	9680	9680	9680	9680	0
49	20240523	195000	1243481900	9680	9680	9680	9680	0
50	20240523	194900	1243481900	9680	9680	9680	9680	0
51	20240523	194800	1243481900	9680	9680	9680	9680	0
52	20240523	194700	1243481900	9680	9680	9680	9680	0
53	20240523	194600	1243481900	9680	9680	9680	9680	0
54	20240523	194500	1243481900	9680	9680	9680	9680	0
55	20240523	194400	1243481900	9680	9680	9680	9680	0
56	20240523	194300	1243481900	9680	9680	9680	9680	0
57	20240523	194200	1243481900	9680	9680	9680	9680	0
58	20240523	194100	1243481900	9680	9680	9680	9680	0
59	20240523	194000	1243481900	9680	9680	9680	9680	0
60	20240523	193900	1243481900	9680	9680	9680	9680	0
61	20240523	193800	1243481900	9680	9680	9680	9680	0
62	20240523	193700	1243481900	9680	9680	9680	9680	1847
63	20240523	193600	1243481900	9680	9680	9680	9680	0
64	20240523	193500	1243481900	9680	9680	9680	9680	0
65	20240523	193400	1243481900	9680	9680	9680	9680	0
66	20240523	193300	1243481900	9680	9680	9680	9680	0
67	20240523	193200	1243481900	9680	9680	9680	9680	0
68	20240523	193100	1243481900	9680	9680	9680	9680	0
69	20240523	193000	1243481900	9680	9680	9680	9680	0
70	20240523	192900	1243481900	9680	9680	9680	9680	0
71	20240523	192800	1243481900	9680	9680	9680	9680	0
72	20240523	192700	1243481900	9680	9680	9680	9680	0
73	20240523	192600	1243481900	9680	9680	9680	9680	0
74	20240523	192500	1243481900	9680	9680	9680	9680	0
75	20240523	192400	1243481900	9680	9680	9680	9680	0
76	20240523	192300	1243481900	9680	9680	9680	9680	0
77	20240523	192200	1243481900	9680	9680	9680	9680	0
78	20240523	192100	1243481900	9680	9680	9680	9680	0
79	20240523	192000	1243481900	9680	9680	9680	9680	0
80	20240523	191900	1243481900	9680	9680	9680	9680	0
81	20240523	191800	1243481900	9680	9680	9680	9680	0
82	20240523	191700	1243481900	9680	9680	9680	9680	0
83	20240523	191600	1243481900	9680	9680	9680	9680	0
84	20240523	191500	1243481900	9680	9680	9680	9680	0
85	20240523	191400	1243481900	9680	9680	9680	9680	0
86	20240523	191300	1243481900	9680	9680	9680	9680	0
87	20240523	191200	1243481900	9680	9680	9680	9680	0
88	20240523	191100	1243481900	9680	9680	9680	9680	0
89	20240523	191000	1243481900	9680	9680	9680	9680	0
90	20240523	190900	1243481900	9680	9680	9680	9680	0
91	20240523	190800	1243481900	9680	9680	9680	9680	0
92	20240523	190700	1243481900	9680	9680	9680	9680	1847
93	20240523	190600	1243481900	9680	9680	9680	9680	0
94	20240523	190500	1243481900	9680	9680	9680	9680	0
95	20240523	190400	1243481900	9680	9680	9680	9680	0
96	20240523	190300	1243481900	9680	9680	9680	9680	0
97	20240523	190200	1243481900	9680	9680	9680	9680	0
98	20240523	190100	1243481900	9680	9680	9680	9680	0
99	20240523	190000	1243481900	9680	9680	9680	9680	0
100	20240523	185900	1243481900	9680	9680	9680	9680	0
101	20240523	185800	1243481900	9680	9680	9680	9680	0
102	20240523	185700	1243481900	9680	9680	9680	9680	0
103	20240523	185600	1243481900	9680	9680	9680	9680	0
104	20240523	185500	1243481900	9680	9680	9680	9680	0
105	20240523	185400	1243481900	9680	9680	9680	9680	0
106	20240523	185300	1243481900	9680	9680	9680	9680	0
107	20240523	185200	1243481900	9680	9680	9680	9680	0
108	20240523	185100	1243481900	9680	9680	9680	9680	0
109	20240523	185000	1243481900	9680	9680	9680	9680	0
110	20240523	184900	1243481900	9680	9680	9680	9680	0
111	20240523	184800	1243481900	9680	9680	9680	9680	0
112	20240523	184700	1243481900	9680	9680	9680	9680	0
113	20240523	184600	1243481900	9680	9680	9680	9680	0
114	20240523	184500	1243481900	9680	9680	9680	9680	0
115	20240523	184400	1243481900	9680	9680	9680	9680	0
116	20240523	184300	1243481900	9680	9680	9680	9680	0
117	20240523	184200	1243481900	9680	9680	9680	9680	0
118	20240523	184100	1243481900	9680	9680	9680	9680	0
119	20240523	184000	1243481900	9680	9680	9680	9680	0
120	20240523	183900	1243481900	9680	9680	9680	9680	0
121	20240523	183800	1243481900	9680	9680	9680	9680	0
122	20240523	183700	1243481900	9680	9680	9680	9680	1847
123	20240523	183600	1243481900	9680	9680	9680	9680	0
124	20240523	183500	1243481900	9680	9680	9680	9680	0
125	20240523	183400	1243481900	9680	9680	9680	9680	0
126	20240523	183300	1243481900	9680	9680	9680	9680	0
127	20240523	183200	1243481900	9680	9680	9680	9680	0
128	20240523	183100	1243481900	9680	9680	9680	9680	0
129	20240523	183000	1243481900	9680	9680	9680	9680	0
130	20240523	182900	1243481900	9680	9680	9680	9680	0
131	20240523	182800	1243481900	9680	9680	9680	9680	0
132	20240523	182700	1243481900	9680	9680	9680	9680	0
133	20240523	182600	1243481900	9680	9680	9680	9680	0
134	20240523	182500	1243481900	9680	9680	9680	9680	0
135	20240523	182400	1243481900	9680	9680	9680	9680	0
136	20240523	182300	1243481900	9680	9680	9680	9680	0
137	20240523	182200	1243481900	9680	9680	9680	9680	0
138	20240523	182100	1243481900	9680	9680	9680	9680	0
139	20240523	182000	1243481900	9680	9680	9680	9680	0
140	20240523	181900	1243481900	9680	9680	9680	9680	0
141	20240523	181800	1243481900	9680	9680	9680	9680	0
142	20240523	181700	1243481900	9680	9680	9680	9680	0
143	20240523	181600	1243481900	9680	9680	9680	9680	0
144	20240523	181500	1243481900	9680	9680	9680	9680	0
145	20240523	181400	1243481900	9680	9680	9680	9680	0
146	20240523	181300	1243481900	9680	9680	9680	9680	0
147	20240523	181200	1243481900	9680	9680	9680	9680	0
148	20240523	181100	1243481900	9680	9680	9680	9680	0
149	20240523	181000	1243481900	9680	9680	9680	9680	0
150	20240523	180900	1243481900	9680	9680	9680	9680	0
151	20240523	180800	1243481900	9680	9680	9680	9680	0
152	20240523	180700	1243481900	9680	9680	9680	9680	1847
153	20240523	180600	1243481900	9680	9680	9680	9680	0
154	20240523	180500	1243481900	9680	9680	9680	9680	0
155	20240523	180400	1243481900	9680	9680	9680	9680	0
156	20240523	180300	1243481900	9680	9680	9680	9680	0
157	20240523	180200	1243481900	9680	9680	9680	9680	0
158	20240523	180100	1243481900	9680	9680	9680	9680	0
159	20240523	180000	1243481900	9680	9680	9680	9680	0
160	20240523	175900	1243481900	9680	9680	9680	9680	0
161	20240523	175800	1243481900	9680	9680	9680	9680	0
162	20240523	175700	1243481900	9680	9680	9680	9680	0
163	20240523	175600	1243481900	9680	9680	9680	9680	0
164	20240523	175500	1243481900	9680	9680	9680	9680	0
165	20240523	175400	1243481900	9680	9680	9680	9680	0
166	20240523	175300	1243481900	9680	9680	9680	9680	0
167	20240523	175200	1243481900	9680	9680	9680	9680	0
168	20240523	175100	1243481900	9680	9680	9680	9680	0
169	20240523	175000	1243481900	9680	9680	9680	9680	0
170	20240523	174900	1243481900	9680	9680	9680	9680	0
171	20240523	174800	1243481900	9680	9680	9680	9680	0
172	20240523	174700	1243481900	9680	9680	9680	9680	0
173	20240523	174600	1243481900	9680	9680	9680	9680	0
174	20240523	174500	1243481900	9680	9680	9680	9680	0
175	20240523	174400	1243481900	9680	9680	9680	9680	0
176	20240523	174300	1243481900	9680	9680	9680	9680	0
177	20240523	174200	1243481900	9680	9680	9680	9680	0
178	20240523	174100	1243481900	9680	9680	9680	9680	0
179	20240523	174000	1243481900	9680	9680	9680	9680	0
180	20240523	173900	1243481900	9680	9680	9680	9680	0
181	20240523	173800	1243481900	9680	9680	9680	9680	0
182	20240523	173700	1243481900	9680	9680	9680	9680	1847
183	20240523	173600	1243481900	9680	9680	9680	9680	0
184	20240523	173500	1243481900	9680	9680	9680	9680	0
185	20240523	173400	1243481900	9680	9680	9680	9680	0
186	20240523	173300	1243481900	9680	9680	9680	9680	0
187	20240523	173200	1243481900	9680	9680	9680	9680	0
188	20240523	173100	1243481900	9680	9680	9680	9680	0
189	20240523	173000	1243481900	9680	9680	9680	9680	0
190	20240523	172900	1243481900	9680	9680	9680	9680	0
191	20240523	172800	1243481900	9680	9680	9680	9680	0
192	20240523	172700	1243481900	9680	9680	9680	9680	0
193	20240523	172600	1243481900	9680	9680	9680	9680	0
194	20240523	172500	1243481900	9680	9680	9680	9680	0
195	20240523	172400	1243481900	9680	9680	9680	9680	0
196	20240523	172300	1243481900	9680	9680	9680	9680	0
197	20240523	172200	1243481900	9680	9680	9680	9680	0
198	20240523	172100	1243481900	9680	9680	9680	9680	0
199	20240523	172000	1243481900	9680	9680	9680	9680	0
200	20240523	171900	1243481900	9680	9680	9680	9680	0
201	20240523	171800	1243481900	9680	9680	9680	9680	0
202	20240523	171700	1243481900	9680	9680	9680	9680	0
203	20240523	171600	1243481900	9680	9680	9680	9680	0
204	20240523	171500	1243481900	9680	9680	9680	9680	0
205	20240523	171400	1243481900	9680	9680	9680	9680	0
206	20240523	171300	1243481900	9680	9680	9680	9680	0
207	20240523	171200	1243481900	9680	9680	9680	9680	0
208	20240523	171100	1243481900	9680	9680	9680	9680	0
209	20240523	171000	1243481900	9680	9680	9680	9680	0
210	20240523	170900	1243481900	9680	9680	9680	9680	0
211	20240523	170800	1243481900	9680	9680	9680	9680	0
212	20240523	170700	1243481900	9680	9680	9680	9680	1847
213	20240523	170600	1243481900	9680	9680	9680	9680	0
214	20240523	170500	1243481900	9680	9680	9680	9680	0
215	20240523	170400	1243481900	9680	9680	9680	9680	0
216	20240523	170300	1243481900	9680	9680	9680	9680	0
217	20240523	170200	1243481900	9680	9680	9680	9680	0
218	20240523	170100	1243481900	9680	9680	9680	9680	0
219	20240523	170000	1243481900	9680	9680	9680	9680	0
220	20240523	165900	1243481900	9680	9680	9680	9680	0
221	20240523	165800	1243481900	9680	9680	9680	9680	0
222	20240523	165700	1243481900	9680	9680	9680	9680	0
223	20240523	165600	1243481900	9680	9680	9680	9680	0
224	20240523	165500	1243481900	9680	9680	9680	9680	0
225	20240523	165400	1243481900	9680	9680	9680	9680	0
226	20240523	165300	1243481900	9680	9680	9680	9680	0
227	20240523	165200	1243481900	9680	9680	9680	9680	0
228	20240523	165100	1243481900	9680	9680	9680	9680	0
229	20240523	165000	1243481900	9680	9680	9680	9680	0
230	20240523	164900	1243481900	9680	9680	9680	9680	0
231	20240523	164800	1243481900	9680	9680	9680	9680	0
232	20240523	164700	1243481900	9680	9680	9680	9680	0
233	20240523	164600	1243481900	9680	9680	9680	9680	0
234	20240523	164500	1243481900	9680	9680	9680	9680	0
235	20240523	164400	1243481900	9680	9680	9680	9680	0
236	20240523	164300	1243481900	9680	9680	9680	9680	0
237	20240523	164200	1243481900	9680	9680	9680	9680	0
238	20240523	164100	1243481900	9680	9680	9680	9680	0
239	20240523	164000	1243481900	9680	9680	9680	9680	0
240	20240523	163900	1243481900	9680	9680	9680	9680	0
241	20240523	163800	1243481900	9680	9680	9680	9680	0
242	20240523	163700	1243481900	9680	9680	9680	9680	1847
243	20240523	163600	1243481900	9680	9680	9680	9680	0
244	20240523	163500	1243481900	9680	9680	9680	9680	0
245	20240523	163400	1243481900	9680	9680	9680	9680	0
246	20240523	163300	1243481900	9680	9680	9680	9680	0
247	20240523	163200	1243481900	9680	9680	9680	9680	0
248	20240523	163100	1243481900	9680	9680	9680	9680	0
249	20240523	163000	1243481900	9680	9680	9680	9680	0
250	20240523	162900	1243481900	9680	9680	9680	9680	0
251	20240523	162800	1243481900	9680	9680	9680	9680	0
252	20240523	162700	1243481900	9680	9680	9680	9680	0
253	20240523	162600	1243481900	9680	9680	9680	9680	0
254	20240523	162500	1243481900	9680	9680	9680	9680	0
255	20240523	162400	1243481900	9680	9680	9680	9680	0
256	20240523	162300	1243481900	9680	9680	9680	9680	0
257	20240523	162200	1243481900	9680	9680	9680	9680	0
258	20240523	162100	1243481900	9680	9680	9680	9680	0
259	20240523	162000	1243481900	9680	9680	9680	9680	0
260	20240523	161900	1243481900	9680	9680	9680	9680	0
261	20240523	161800	1243481900	9680	9680	9680	9680	0
262	20240523	161700	1243481900	9680	9680	9680	9680	0
263	20240523	161600	1243481900	9680	9680	9680	9680	0
264	20240523	161500	1243481900	9680	9680	9680	9680	0
265	20240523	161400	1243481900	9680	9680	9680	9680	0
266	20240523	161300	1243481900	9680	9680	9680	9680	0
267	20240523	161200	1243481900	9680	9680	9680	9680	0
268	20240523	161100	1243481900	9680	9680	9680	9680	0
269	20240523	161000	1243481900	9680	9680	9680	9680	0
270	20240523	160900	1243481900	9680	9680	9680	9680	0
271	20240523	160800	1243481900	9680	9680	9680	9680	0
272	20240523	160700	1243481900	9680	9680	9680	9680	1847
273	20240523	160600	1243481900	9680	9680	9680	9680	0
274	20240523	160500	1243481900	9680	9680	9680	9680	0
275	20240523	160400	1243481900	9680	9680	9680	9680	0
276	20240523	160300	1243481900	9680	9680	9680	9680	0
277	20240523	160200	1243481900	9680	9680	9680	9680	0
278	20240523	160100	1243481900	9680	9680	9680	9680	0
279	20240523	160000	1243481900	9680	9680	9680	9680	0
280	20240523	155900	1243481900	9680	9680	9680	9680	0
281	20240523	155800	1243481900	9680	9680	9680	9680	0
282	20240523	155700	1243481900	9680	9680	9680	9680	0
283	20240523	155600	1243481900	9680	9680	9680	9680	0
284	20240523	155500	1243481900	9680	9680	9680	9680	0
285	20240523	155400	1243481900	9680	9680	9680	9680	0
286	20240523	155300	1243481900	9680	9680	9680	9680	0
287	20240523	155200	1243481900	9680	9680	9680	9680	0
288	20240523	155100	1243481900	9680	9680	9680	9680	0
289	20240523	155000	1243481900	9680	9680	9680	9680	0
290	20240523	154900	1243481900	9680	9680	9680	9680	0
291	20240523	154800	1243481900	9680	9680	9680	9680	0
292	20240523	154700	1243481900	9680	9680	9680	9680	0
293	20240523	154600	1243481900	9680	9680	9680	9680	0
294	20240523	154500	1243481900	9680	9680	9680	9680	0
295	20240523	154400	1243481900	9680	9680	9680	9680	0
296	20240523	154300	1243481900	9680	9680	9680	9680	0
297	20240523	154200	1243481900	9680	9680	9680	9680	0
298	20240523	154100	1243481900	9680	9680	9680	9680	0
299	20240523	154000	1243481900	9680	9680	9680	9680	0
300	20240523	153900	1243481900	9680	9680	9680	9680	0
301	20240523	153800	1243481900	9680	9680	9680	9680	0
302	20240523	153700	1243481900	9680	9680	9680	9680	1847
303	20240523	153600	1243481900	9680	9680	9680	9680	0
304	20240523	153500	1243481900	9680	9680	9680	9680	0
305	20240523	153400	1243481900	9680	9680	9680	9680	0
306	20240523	153300	1243481900	9680	9680	9680	9680	0
307	20240523	153200	1243481900	9680	9680	9680	9680	0
308	20240523	153100	1243481900	9680	9680	9680	9680	0
309	20240523	153000	1243481900	9680	9680	9680	9680	1847
310	20240523	152900	1225602940	9650	9650	9650	9650	0
311	20240523	152800	1225602940	9650	9650	9650	9650	0
312	20240523	152700	1225602940	9650	9650	9650	9650	0
313	20240523	152600	1225602940	9650	9650	9650	9650	0
314	20240523	152500	1225602940	9650	9650	9650	9650	0
315	20240523	152400	1225602940	9650	9650	9650	9650	0
316	20240523	152300	1225602940	9650	9650	9650	9650	0
317	20240523	152200	1225602940	9650	9650	9650	9650	0
318	20240523	152100	1225602940	9650	9650	9650	9650	0
319	20240523	152000	1225602940	9650	9650	9650	9650	0
320	20240523	151900	1225602940	9650	9650	9720	9650	1186
321	20240523	151800	1214157750	9650	9700	9700	9650	4460
322	20240523	151700	1171064220	9700	9730	9730	9700	699
323	20240523	151600	1164283640	9710	9780	9780	9710	611
324	20240523	151500	1158350620	9710	9740	9740	9710	449
325	20240523	151400	1153983560	9740	9770	9770	9740	406
326	20240523	151300	1150025920	9780	9800	9800	9780	1173
327	20240523	151200	1138537500	9860	9850	9870	9850	103
328	20240523	151100	1137521690	9870	9800	9890	9800	1297
329	20240523	151000	1124810020	9890	9800	9890	9800	122
330	20240523	150900	1123613320	9800	9800	9800	9800	44
331	20240523	150800	1123182120	9800	9800	9800	9800	8
332	20240523	150700	1123103720	9900	9900	9900	9900	0
333	20240523	150600	1123103720	9900	9800	9900	9760	205
334	20240523	150500	1121099820	9980	9840	9980	9840	200
335	20240523	150400	1119122110	9850	9850	9850	9850	0
336	20240523	150300	1119122110	9850	9750	9850	9750	207
337	20240523	150200	1117098560	9760	9790	9880	9740	515
338	20240523	150100	1112060690	9790	9790	9790	9790	82
339	20240523	150000	1111257910	9790	9720	9790	9720	200
340	20240523	145900	1109306780	9720	9690	9720	9690	201
341	20240523	145800	1107359000	9690	9680	9690	9680	1006
342	20240523	145700	1097620910	9680	9630	9680	9630	975
343	20240523	145600	1088231510	9630	9620	9630	9590	2788
344	20240523	145500	1061411270	9630	9620	9630	9610	533
345	20240523	145400	1056284620	9630	9630	9630	9630	15
346	20240523	145300	1056140170	9620	9650	9650	9620	502
347	20240523	145200	1051309330	9630	9700	9700	9630	4219
348	20240523	145100	1010663080	9700	9740	9740	9700	179
349	20240523	145000	1008926540	9750	9770	9770	9750	108
350	20240523	144900	1007872020	9770	9750	9770	9750	133
351	20240523	144800	1006574410	9750	9700	9750	9700	4129
352	20240523	144700	966447580	9710	9710	9720	9690	44
353	20240523	144600	966020370	9730	9590	9730	9580	3484
354	20240523	144500	932525120	9590	9620	9620	9580	2556
355	20240523	144400	907980070	9620	9670	9670	9620	1424
356	20240523	144300	894253510	9670	9680	9680	9640	731
357	20240523	144200	887195860	9680	9680	9680	9680	786
358	20240523	144100	879587380	9740	9720	9740	9720	382
359	20240523	144000	875873550	9730	9670	9730	9670	1033
360	20240523	143900	865864840	9670	9660	9670	9640	2120
361	20240523	143800	845401820	9620	9620	9620	9620	0
362	20240523	143700	845401820	9620	9620	9620	9620	0
363	20240523	143600	845401820	9620	9690	9700	9620	5292
364	20240523	143500	794435450	9740	9810	9810	9700	3655
365	20240523	143400	758900140	9810	9820	9820	9810	778
366	20240523	143300	751267180	9820	9840	9840	9820	100
367	20240523	143200	750285150	9870	9870	9870	9820	504
368	20240523	143100	745335700	9820	9850	9850	9820	1700
369	20240523	143000	728629380	9840	9850	9880	9840	620
370	20240523	142900	722525490	9850	9850	9850	9850	144
371	20240523	142800	721107090	9850	9850	9850	9850	0
372	20240523	142700	721107090	9850	9870	9870	9850	200
373	20240523	142600	719135490	9870	9870	9870	9870	0
374	20240523	142500	719135490	9870	9870	9870	9870	50
375	20240523	142400	718641990	9870	9870	9870	9870	100
376	20240523	142300	717654990	9900	9910	9910	9900	134
377	20240523	142200	716328330	9980	9980	9980	9980	0
378	20240523	142100	716328330	9980	9980	9980	9980	300
379	20240523	142000	713334330	9980	9900	9980	9900	75
380	20240523	141900	712591670	9980	9940	9980	9850	1410
381	20240523	141800	698682780	9950	9950	9950	9950	68
382	20240523	141700	698006180	9960	10020	10020	9960	11
383	20240523	141600	697896560	9980	9980	9980	9980	0
384	20240523	141500	697896560	9980	10020	10020	9980	6
385	20240523	141400	697836640	9990	9990	9990	9990	0
386	20240523	141300	697836640	9990	9990	9990	9990	218
387	20240523	141200	695658820	9990	9980	9990	9980	1629
388	20240523	141100	679387230	9990	9980	9990	9900	139
389	20240523	141000	678007960	9980	9900	9980	9900	767
390	20240523	140900	670374660	9900	9900	9900	9900	80
391	20240523	140800	669582660	9850	9850	9850	9850	100
392	20240523	140700	668597660	9860	9860	9860	9860	227
393	20240523	140600	666359440	9860	9890	9890	9860	1997
394	20240523	140500	646648860	9900	9900	9900	9900	1
395	20240523	140400	646638960	9890	9900	9900	9890	353
396	20240523	140300	643145260	9900	9900	9900	9900	11
397	20240523	140200	643036360	9920	9940	9940	9920	3
398	20240523	140100	643006570	9940	9940	9940	9940	1
399	20240523	140000	642996630	9880	9910	9910	9880	400
400	20240523	135900	639040320	9890	9900	9900	9890	1000
401	20240523	135800	629141690	9900	9900	9900	9900	0
402	20240523	135700	629141690	9900	9900	9900	9900	0
403	20240523	135600	629141690	9900	9900	9900	9900	0
404	20240523	135500	629141690	9900	9900	9900	9900	23
405	20240523	135400	628913990	9900	9900	9900	9900	12
406	20240523	135300	628795190	9900	9900	9900	9900	87
407	20240523	135200	627933890	9900	9920	9920	9900	522
408	20240523	135100	622764620	9920	9920	9920	9920	0
409	20240523	135000	622764620	9920	9920	9920	9920	2
410	20240523	134900	622744780	9980	9980	9980	9980	60
411	20240523	134800	622145980	9980	9980	9980	9980	2
412	20240523	134700	622126020	9980	9980	9980	9980	0
413	20240523	134600	622126020	9980	9980	9980	9980	2
414	20240523	134500	622106060	9980	9980	9980	9980	35
415	20240523	134400	621756760	9980	9980	9980	9980	1
416	20240523	134300	621746780	9980	9980	9980	9980	0
417	20240523	134200	621746780	9980	9980	9980	9980	5
418	20240523	134100	621696880	9980	9980	9980	9980	100
419	20240523	134000	620698880	9980	9980	9980	9980	100
420	20240523	133900	619700880	9980	9970	9980	9970	389
421	20240523	133800	615819550	9960	9960	9960	9960	54
422	20240523	133700	615281710	9930	9930	9930	9930	1
423	20240523	133600	615271780	9930	9930	9930	9930	1
424	20240523	133500	615261850	9930	9930	9930	9930	100
425	20240523	133400	614268850	9930	9930	9930	9930	4
426	20240523	133300	614229130	9880	9880	9880	9880	0
427	20240523	133200	614229130	9880	9900	9900	9880	506
428	20240523	133100	609228300	9880	9930	9930	9880	201
429	20240523	133000	607241310	9890	9900	9900	9890	991
430	20240523	132900	597433520	9900	9900	9900	9890	148
431	20240523	132800	595969780	9900	9930	9930	9900	2318
432	20240523	132700	573018980	9950	9950	9950	9950	10
433	20240523	132600	572919480	9900	9900	9900	9900	100
434	20240523	132500	571929480	9900	9900	9900	9900	0
435	20240523	132400	571929480	9900	9930	9930	9900	670
436	20240523	132300	565293570	9970	9970	9970	9970	143
437	20240523	132200	563867860	9930	9930	9930	9930	0
438	20240523	132100	563867860	9930	9940	9940	9930	1025
439	20240523	132000	553689190	9940	9940	9940	9900	179
440	20240523	131900	551913840	9900	9920	9920	9900	373
441	20240523	131800	548218450	9930	9930	9930	9930	0
442	20240523	131700	548218450	9930	9990	9990	9930	1085
443	20240523	131600	537416440	9980	10010	10010	9980	4078
444	20240523	131500	496676990	10000	10000	10000	10000	0
445	20240523	131400	496676990	10000	10000	10000	10000	0
446	20240523	131300	496676990	10000	10000	10000	10000	0
447	20240523	131200	496676990	10000	10000	10000	10000	498
448	20240523	131100	491696990	10000	10000	10000	10000	0
449	20240523	131000	491696990	10000	10000	10000	10000	0
450	20240523	130900	491696990	10000	10000	10000	10000	3
451	20240523	130800	491666990	10000	10020	10020	10000	1681
452	20240523	130700	474851950	10020	10030	10030	10020	385
453	20240523	130600	470993720	10030	10030	10030	10030	0
454	20240523	130500	470993720	10030	10030	10030	10030	0
455	20240523	130400	470993720	10030	10030	10030	10030	0
456	20240523	130300	470993720	10030	10030	10030	10030	0
457	20240523	130200	470993720	10030	10030	10030	10030	0
458	20240523	130100	470993720	10030	10030	10030	10030	0
459	20240523	130000	470993720	10030	10030	10030	10030	0
460	20240523	125900	470993720	10030	10030	10030	10030	0
461	20240523	125800	470993720	10030	10030	10030	10030	0
462	20240523	125700	470993720	10030	10040	10040	10030	455
463	20240523	125600	466426790	10040	10080	10090	10040	310
464	20240523	125500	463299400	10040	10040	10040	10040	95
465	20240523	125400	462345600	10090	10090	10090	10090	0
466	20240523	125300	462345600	10090	10080	10090	10080	30
467	20240523	125200	462042920	10050	10050	10050	10050	89
468	20240523	125100	461148470	10100	10100	10100	10100	0
469	20240523	125000	461148470	10100	10100	10100	10100	0
470	20240523	124900	461148470	10100	10070	10100	10070	160
471	20240523	124800	459533720	10040	10040	10040	10040	0
472	20240523	124700	459533720	10040	10040	10040	10040	0
473	20240523	124600	459533720	10040	10040	10040	10040	0
474	20240523	124500	459533720	10040	10040	10040	10040	0
475	20240523	124400	459533720	10040	10040	10040	10040	0
476	20240523	124300	459533720	10040	10040	10040	10040	0
477	20240523	124200	459533720	10040	10040	10040	10040	0
478	20240523	124100	459533720	10040	10040	10040	10040	0
479	20240523	124000	459533720	10040	10040	10040	10040	0
480	20240523	123900	459533720	10040	10040	10040	10040	0
481	20240523	123800	459533720	10040	10040	10040	10040	0
482	20240523	123700	459533720	10040	10040	10040	10040	0
483	20240523	123600	459533720	10040	10030	10040	10030	431
484	20240523	123500	455207470	10030	10030	10030	10030	1
485	20240523	123400	455197440	10020	10020	10020	10020	48
486	20240523	123300	454716480	10020	10020	10020	10020	0
487	20240523	123200	454716480	10020	10020	10020	10020	0
488	20240523	123100	454716480	10020	10020	10020	10020	0
489	20240523	123000	454716480	10020	10020	10020	10020	99
490	20240523	122900	453724500	10020	10020	10020	10020	10
491	20240523	122800	453624300	10020	10020	10020	10020	0
492	20240523	122700	453624300	10020	10020	10020	10020	293
493	20240523	122600	450688440	10030	10050	10050	10030	421
494	20240523	122500	446463620	10050	10050	10050	10050	0
495	20240523	122400	446463620	10050	10050	10050	10050	10
496	20240523	122300	446363120	10040	10040	10040	10040	0
497	20240523	122200	446363120	10040	10040	10040	10040	0
498	20240523	122100	446363120	10040	10100	10100	10040	140
499	20240523	122000	444951520	10100	10100	10100	10100	0
500	20240523	121900	444951520	10100	10100	10100	10100	0
501	20240523	121800	444951520	10100	10100	10100	10100	38
502	20240523	121700	444567720	10040	10040	10040	10040	0
503	20240523	121600	444567720	10040	10040	10040	10040	0
504	20240523	121500	444567720	10040	10040	10040	10040	0
505	20240523	121400	444567720	10040	10040	10040	10040	0
506	20240523	121300	444567720	10040	10040	10040	10040	0
507	20240523	121200	444567720	10040	10040	10040	10040	131
508	20240523	121100	443252480	10050	10060	10060	10050	610
509	20240523	121000	437120290	10070	10070	10070	10070	0
510	20240523	120900	437120290	10070	10080	10080	10070	316
511	20240523	120800	433937700	10130	10130	10130	10130	0
512	20240523	120700	433937700	10130	10130	10130	10130	0
513	20240523	120600	433937700	10130	10130	10130	10130	0
514	20240523	120500	433937700	10130	10130	10130	10130	0
515	20240523	120400	433937700	10130	10130	10130	10130	0
516	20240523	120300	433937700	10130	10130	10130	10130	0
517	20240523	120200	433937700	10130	10130	10130	10130	0
518	20240523	120100	433937700	10130	10130	10130	10130	0
519	20240523	120000	433937700	10130	10130	10130	10130	0
520	20240523	115900	433937700	10130	10130	10130	10130	1
521	20240523	115800	433927570	10130	10130	10130	10130	2
522	20240523	115700	433907310	10080	10080	10080	10080	0
523	20240523	115600	433907310	10080	10080	10080	10080	66
524	20240523	115500	433242030	10170	10170	10170	10170	0
525	20240523	115400	433242030	10170	10170	10170	10170	0
526	20240523	115300	433242030	10170	10170	10170	10170	150
527	20240523	115200	431716530	10170	10170	10170	10170	0
528	20240523	115100	431716530	10170	10170	10170	10170	0
529	20240523	115000	431716530	10170	10150	10170	10150	106
530	20240523	114900	430639160	10150	10150	10150	10150	5
531	20240523	114800	430588410	10150	10100	10150	10100	65
532	20240523	114700	429930860	10060	10060	10060	10060	0
533	20240523	114600	429930860	10060	10060	10060	10060	0
534	20240523	114500	429930860	10060	10060	10060	10060	17
535	20240523	114400	429759840	10050	10050	10050	10050	5
536	20240523	114300	429709590	10050	10050	10050	10050	0
537	20240523	114200	429709590	10050	10050	10050	10050	0
538	20240523	114100	429709590	10050	10080	10080	10050	637
539	20240523	114000	423297170	10080	10080	10080	10080	1
540	20240523	113900	423287090	10080	10080	10080	10080	0
541	20240523	113800	423287090	10080	10080	10080	10080	0
542	20240523	113700	423287090	10080	10100	10100	10080	264
543	20240523	113600	420624940	10110	10110	10110	10110	0
544	20240523	113500	420624940	10110	10110	10110	10110	0
545	20240523	113400	420624940	10110	10110	10110	10110	0
546	20240523	113300	420624940	10110	10110	10110	10110	0
547	20240523	113200	420624940	10110	10110	10110	10110	0
548	20240523	113100	420624940	10110	10110	10110	10110	0
549	20240523	113000	420624940	10110	10110	10110	10110	0
550	20240523	112900	420624940	10110	10110	10110	10110	36
551	20240523	112800	420260980	10110	10110	10110	10110	0
552	20240523	112700	420260980	10110	10110	10110	10110	0
553	20240523	112600	420260980	10110	10110	10110	10110	1
554	20240523	112500	420250870	10120	10120	10120	10120	1
555	20240523	112400	420240750	10080	10080	10080	10080	0
556	20240523	112300	420240750	10080	10080	10080	10080	151
557	20240523	112200	418718670	10080	10080	10080	10080	0
558	20240523	112100	418718670	10080	10080	10080	10080	0
559	20240523	112000	418718670	10080	10080	10080	10080	0
560	20240523	111900	418718670	10080	10090	10090	10080	697
561	20240523	111800	411689940	10100	10120	10120	10100	533
562	20240523	111700	406302980	10170	10170	10170	10170	0
563	20240523	111600	406302980	10170	10170	10170	10170	0
564	20240523	111500	406302980	10170	10170	10170	10170	10
565	20240523	111400	406201280	10180	10180	10180	10180	0
566	20240523	111300	406201280	10180	10180	10180	10180	0
567	20240523	111200	406201280	10180	10180	10180	10180	0
568	20240523	111100	406201280	10180	10180	10180	10180	0
569	20240523	111000	406201280	10180	10180	10180	10180	0
570	20240523	110900	406201280	10180	10180	10180	10180	0
571	20240523	110800	406201280	10180	10180	10190	10180	231
572	20240523	110700	403849560	10180	10190	10190	10180	157
573	20240523	110600	402249830	10190	10180	10190	10180	1336
574	20240523	110500	388646490	10170	10170	10170	10170	303
575	20240523	110400	385564980	10170	10120	10170	10120	116
576	20240523	110300	384390260	10170	10170	10170	10170	163
577	20240523	110200	382732550	10100	10100	10100	10100	99
578	20240523	110100	381732650	10100	10100	10100	10100	0
579	20240523	110000	381732650	10100	10100	10100	10100	0
580	20240523	105900	381732650	10100	10170	10170	10100	890
581	20240523	105800	372741830	10170	10170	10170	10170	0
582	20240523	105700	372741830	10170	10170	10170	10170	0
583	20240523	105600	372741830	10170	10170	10170	10170	0
584	20240523	105500	372741830	10170	10170	10170	10170	0
585	20240523	105400	372741830	10170	10160	10170	10160	300
586	20240523	105300	369691920	10160	10160	10160	10160	1
587	20240523	105200	369681760	10170	10170	10170	10170	0
588	20240523	105100	369681760	10170	10170	10170	10170	0
589	20240523	105000	369681760	10170	10170	10170	10170	0
590	20240523	104900	369681760	10170	10170	10170	10170	0
591	20240523	104800	369681760	10170	10170	10170	10170	0
592	20240523	104700	369681760	10170	10170	10170	10170	0
593	20240523	104600	369681760	10170	10170	10170	10170	0
594	20240523	104500	369681760	10170	10170	10170	10170	180
595	20240523	104400	367851160	10170	10170	10170	10170	0
596	20240523	104300	367851160	10170	10170	10170	10170	0
597	20240523	104200	367851160	10170	10170	10170	10170	0
598	20240523	104100	367851160	10170	10170	10170	10170	7
599	20240523	104000	367779970	10180	10180	10180	10180	0
600	20240523	103900	367779970	10180	10180	10180	10180	0
601	20240523	103800	367779970	10180	10140	10180	10140	1500
602	20240523	103700	352526020	10110	10110	10110	10110	0
603	20240523	103600	352526020	10110	10110	10110	10110	0
604	20240523	103500	352526020	10110	10120	10120	10100	1155
605	20240523	103400	340855870	10120	10120	10120	10120	0
606	20240523	103300	340855870	10120	10120	10120	10120	0
607	20240523	103200	340855870	10120	10120	10120	10120	0
608	20240523	103100	340855870	10120	10120	10120	10120	0
609	20240523	103000	340855870	10120	10130	10130	10120	224
610	20240523	102900	338588890	10190	10190	10190	10190	0
611	20240523	102800	338588890	10190	10190	10190	10190	0
612	20240523	102700	338588890	10190	10190	10190	10190	0
613	20240523	102600	338588890	10190	10190	10190	10190	1
614	20240523	102500	338578700	10120	10120	10120	10120	0
615	20240523	102400	338578700	10120	10120	10120	10120	500
616	20240523	102300	333518700	10120	10120	10120	10120	0
617	20240523	102200	333518700	10120	10120	10120	10120	0
618	20240523	102100	333518700	10120	10120	10120	10120	0
619	20240523	102000	333518700	10120	10120	10120	10120	0
620	20240523	101900	333518700	10120	10120	10120	10120	0
621	20240523	101800	333518700	10120	10120	10120	10120	241
622	20240523	101700	331079780	10190	10190	10190	10190	0
623	20240523	101600	331079780	10190	10150	10190	10150	134
624	20240523	101500	329716740	10120	10120	10120	10120	0
625	20240523	101400	329716740	10120	10120	10120	10120	300
626	20240523	101300	326680740	10160	10160	10160	10160	0
627	20240523	101200	326680740	10160	10160	10160	10160	0
628	20240523	101100	326680740	10160	10160	10160	10160	5
629	20240523	101000	326629940	10160	10160	10160	10160	0
630	20240523	100900	326629940	10160	10160	10160	10160	0
631	20240523	100800	326629940	10160	10160	10160	10160	0
632	20240523	100700	326629940	10160	10160	10160	10160	0
633	20240523	100600	326629940	10160	10160	10160	10160	0
634	20240523	100500	326629940	10160	10160	10160	10160	0
635	20240523	100400	326629940	10160	10160	10160	10160	0
636	20240523	100300	326629940	10160	10160	10160	10160	1
637	20240523	100200	326619780	10160	10160	10160	10160	0
638	20240523	100100	326619780	10160	10160	10160	10160	0
639	20240523	100000	326619780	10160	10160	10160	10160	1
640	20240523	095900	326609620	10150	10150	10150	10150	0
641	20240523	095800	326609620	10150	10150	10150	10150	0
642	20240523	095700	326609620	10150	10220	10250	10130	3247
643	20240523	095600	293573660	10220	10200	10220	10200	102
644	20240523	095500	292533240	10200	10200	10200	10200	2
645	20240523	095400	292512840	10190	10190	10190	10190	3
646	20240523	095300	292482270	10200	10200	10200	10200	1
647	20240523	095200	292472070	10150	10150	10150	10150	4
648	20240523	095100	292431470	10130	10130	10130	10130	0
649	20240523	095000	292431470	10130	10190	10190	10130	277
650	20240523	094900	289621360	10260	10280	10280	10260	20
651	20240523	094800	289415960	10290	10220	10290	10220	854
652	20240523	094700	280658140	10160	10160	10160	10160	0
653	20240523	094600	280658140	10160	10160	10160	10160	0
654	20240523	094500	280658140	10160	10160	10160	10160	0
655	20240523	094400	280658140	10160	10160	10160	10160	0
656	20240523	094300	280658140	10160	10160	10160	10160	0
657	20240523	094200	280658140	10160	10200	10200	10160	200
658	20240523	094100	278622140	10250	10250	10250	10250	0
659	20240523	094000	278622140	10250	10250	10250	10250	0
660	20240523	093900	278622140	10250	10250	10250	10250	0
661	20240523	093800	278622140	10250	10250	10250	10250	18
662	20240523	093700	278437640	10250	10260	10260	10250	117
663	20240523	093600	277238210	10250	10250	10250	10250	0
664	20240523	093500	277238210	10250	10200	10250	10200	345
665	20240523	093400	273717570	10230	10260	10260	10230	603
666	20240523	093300	267538960	10260	10260	10260	10260	0
667	20240523	093200	267538960	10260	10310	10310	10250	202
668	20240523	093100	265466170	10310	10310	10310	10310	154
669	20240523	093000	263878430	10310	10400	10400	10310	1476
670	20240523	092900	248602710	10410	10480	10480	10400	932
671	20240523	092800	238855090	10490	10650	10650	10490	76
672	20240523	092700	238053050	10650	10590	10670	10590	2110
673	20240523	092600	215695510	10590	10400	10600	10400	3073
674	20240523	092500	183397270	10400	10360	10400	10360	321
675	20240523	092400	180065970	10380	10340	10380	10260	87
676	20240523	092300	179167590	10340	10250	10400	10230	5106
677	20240523	092200	126381620	10330	10150	10330	10140	3559
678	20240523	092100	89790560	10150	10150	10150	10150	10
679	20240523	092000	89689060	10140	10140	10140	10140	1
680	20240523	091900	89678920	10140	10140	10140	10140	1
681	20240523	091800	89668780	10100	10100	10100	10100	1
682	20240523	091700	89658680	10100	10100	10100	10100	12
683	20240523	091600	89537480	10050	10050	10140	10040	406
684	20240523	091500	85449850	10050	10120	10120	10050	577
685	20240523	091400	79610680	10170	10170	10170	10170	18
686	20240523	091300	79427620	9990	10210	10250	9990	2940
687	20240523	091200	49534480	10250	10110	10260	10110	2369
688	20240523	091100	25288710	10160	10110	10160	10110	2
689	20240523	091000	25268440	10160	10110	10160	10110	50
690	20240523	090900	24760540	10160	10150	10160	10150	76
691	20240523	090800	23988560	10170	10100	10170	10100	43
692	20240523	090700	23551700	10060	10060	10060	10060	135
693	20240523	090600	22193600	10170	10130	10170	10130	82
694	20240523	090500	21359880	10020	10180	10180	10020	505
695	20240523	090400	16285390	10200	10200	10200	10150	224
696	20240523	090300	14006280	10200	10200	10200	10200	1
697	20240523	090200	13996080	10200	10200	10200	10200	122
698	20240523	090100	12751680	10200	10320	10510	10200	622
699	20240523	090000	6394360	10330	10680	10680	10330	602