KissMeData/084690/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	195300	2103032380	9650	9650	9650	9650	3515
3	20240523	195200	2103032380	9650	9650	9650	9650	0
4	20240523	195100	2103032380	9650	9650	9650	9650	0
5	20240523	195000	2103032380	9650	9650	9650	9650	0
6	20240523	194900	2103032380	9650	9650	9650	9650	0
7	20240523	194800	2103032380	9650	9650	9650	9650	0
8	20240523	194700	2103032380	9650	9650	9650	9650	0
9	20240523	194600	2103032380	9650	9650	9650	9650	0
10	20240523	194500	2103032380	9650	9650	9650	9650	0
11	20240523	194400	2103032380	9650	9650	9650	9650	0
12	20240523	194300	2103032380	9650	9650	9650	9650	0
13	20240523	194200	2103032380	9650	9650	9650	9650	0
14	20240523	194100	2103032380	9650	9650	9650	9650	0
15	20240523	194000	2103032380	9650	9650	9650	9650	0
16	20240523	193900	2103032380	9650	9650	9650	9650	0
17	20240523	193800	2103032380	9650	9650	9650	9650	0
18	20240523	193700	2103032380	9650	9650	9650	9650	0
19	20240523	193600	2103032380	9650	9650	9650	9650	0
20	20240523	193500	2103032380	9650	9650	9650	9650	0
21	20240523	193400	2103032380	9650	9650	9650	9650	0
22	20240523	193300	2103032380	9650	9650	9650	9650	0
23	20240523	193200	2103032380	9650	9650	9650	9650	0
24	20240523	193100	2103032380	9650	9650	9650	9650	0
25	20240523	193000	2103032380	9650	9650	9650	9650	0
26	20240523	192900	2103032380	9650	9650	9650	9650	0
27	20240523	192800	2103032380	9650	9650	9650	9650	0
28	20240523	192700	2103032380	9650	9650	9650	9650	0
29	20240523	192600	2103032380	9650	9650	9650	9650	0
30	20240523	192500	2103032380	9650	9650	9650	9650	0
31	20240523	192400	2103032380	9650	9650	9650	9650	0
32	20240523	192300	2103032380	9650	9650	9650	9650	3515
33	20240523	192200	2103032380	9650	9650	9650	9650	0
34	20240523	192100	2103032380	9650	9650	9650	9650	0
35	20240523	192000	2103032380	9650	9650	9650	9650	0
36	20240523	191900	2103032380	9650	9650	9650	9650	0
37	20240523	191800	2103032380	9650	9650	9650	9650	0
38	20240523	191700	2103032380	9650	9650	9650	9650	0
39	20240523	191600	2103032380	9650	9650	9650	9650	0
40	20240523	191500	2103032380	9650	9650	9650	9650	0
41	20240523	191400	2103032380	9650	9650	9650	9650	0
42	20240523	191300	2103032380	9650	9650	9650	9650	0
43	20240523	191200	2103032380	9650	9650	9650	9650	0
44	20240523	191100	2103032380	9650	9650	9650	9650	0
45	20240523	191000	2103032380	9650	9650	9650	9650	0
46	20240523	190900	2103032380	9650	9650	9650	9650	0
47	20240523	190800	2103032380	9650	9650	9650	9650	0
48	20240523	190700	2103032380	9650	9650	9650	9650	0
49	20240523	190600	2103032380	9650	9650	9650	9650	0
50	20240523	190500	2103032380	9650	9650	9650	9650	0
51	20240523	190400	2103032380	9650	9650	9650	9650	0
52	20240523	190300	2103032380	9650	9650	9650	9650	0
53	20240523	190200	2103032380	9650	9650	9650	9650	0
54	20240523	190100	2103032380	9650	9650	9650	9650	0
55	20240523	190000	2103032380	9650	9650	9650	9650	0
56	20240523	185900	2103032380	9650	9650	9650	9650	0
57	20240523	185800	2103032380	9650	9650	9650	9650	0
58	20240523	185700	2103032380	9650	9650	9650	9650	0
59	20240523	185600	2103032380	9650	9650	9650	9650	0
60	20240523	185500	2103032380	9650	9650	9650	9650	0
61	20240523	185400	2103032380	9650	9650	9650	9650	0
62	20240523	185300	2103032380	9650	9650	9650	9650	3515
63	20240523	185200	2103032380	9650	9650	9650	9650	0
64	20240523	185100	2103032380	9650	9650	9650	9650	0
65	20240523	185000	2103032380	9650	9650	9650	9650	0
66	20240523	184900	2103032380	9650	9650	9650	9650	0
67	20240523	184800	2103032380	9650	9650	9650	9650	0
68	20240523	184700	2103032380	9650	9650	9650	9650	0
69	20240523	184600	2103032380	9650	9650	9650	9650	0
70	20240523	184500	2103032380	9650	9650	9650	9650	0
71	20240523	184400	2103032380	9650	9650	9650	9650	0
72	20240523	184300	2103032380	9650	9650	9650	9650	0
73	20240523	184200	2103032380	9650	9650	9650	9650	0
74	20240523	184100	2103032380	9650	9650	9650	9650	0
75	20240523	184000	2103032380	9650	9650	9650	9650	0
76	20240523	183900	2103032380	9650	9650	9650	9650	0
77	20240523	183800	2103032380	9650	9650	9650	9650	0
78	20240523	183700	2103032380	9650	9650	9650	9650	0
79	20240523	183600	2103032380	9650	9650	9650	9650	0
80	20240523	183500	2103032380	9650	9650	9650	9650	0
81	20240523	183400	2103032380	9650	9650	9650	9650	0
82	20240523	183300	2103032380	9650	9650	9650	9650	0
83	20240523	183200	2103032380	9650	9650	9650	9650	0
84	20240523	183100	2103032380	9650	9650	9650	9650	0
85	20240523	183000	2103032380	9650	9650	9650	9650	0
86	20240523	182900	2103032380	9650	9650	9650	9650	0
87	20240523	182800	2103032380	9650	9650	9650	9650	0
88	20240523	182700	2103032380	9650	9650	9650	9650	0
89	20240523	182600	2103032380	9650	9650	9650	9650	0
90	20240523	182500	2103032380	9650	9650	9650	9650	0
91	20240523	182400	2103032380	9650	9650	9650	9650	0
92	20240523	182300	2103032380	9650	9650	9650	9650	3515
93	20240523	182200	2103032380	9650	9650	9650	9650	0
94	20240523	182100	2103032380	9650	9650	9650	9650	0
95	20240523	182000	2103032380	9650	9650	9650	9650	0
96	20240523	181900	2103032380	9650	9650	9650	9650	0
97	20240523	181800	2103032380	9650	9650	9650	9650	0
98	20240523	181700	2103032380	9650	9650	9650	9650	0
99	20240523	181600	2103032380	9650	9650	9650	9650	0
100	20240523	181500	2103032380	9650	9650	9650	9650	0
101	20240523	181400	2103032380	9650	9650	9650	9650	0
102	20240523	181300	2103032380	9650	9650	9650	9650	0
103	20240523	181200	2103032380	9650	9650	9650	9650	0
104	20240523	181100	2103032380	9650	9650	9650	9650	0
105	20240523	181000	2103032380	9650	9650	9650	9650	0
106	20240523	180900	2103032380	9650	9650	9650	9650	0
107	20240523	180800	2103032380	9650	9650	9650	9650	0
108	20240523	180700	2103032380	9650	9650	9650	9650	0
109	20240523	180600	2103032380	9650	9650	9650	9650	0
110	20240523	180500	2103032380	9650	9650	9650	9650	0
111	20240523	180400	2103032380	9650	9650	9650	9650	0
112	20240523	180300	2103032380	9650	9650	9650	9650	0
113	20240523	180200	2103032380	9650	9650	9650	9650	0
114	20240523	180100	2103032380	9650	9650	9650	9650	0
115	20240523	180000	2103032380	9650	9650	9650	9650	0
116	20240523	175900	2103032380	9650	9650	9650	9650	0
117	20240523	175800	2103032380	9650	9650	9650	9650	0
118	20240523	175700	2103032380	9650	9650	9650	9650	0
119	20240523	175600	2103032380	9650	9650	9650	9650	0
120	20240523	175500	2103032380	9650	9650	9650	9650	0
121	20240523	175400	2103032380	9650	9650	9650	9650	0
122	20240523	175300	2103032380	9650	9650	9650	9650	3515
123	20240523	175200	2103032380	9650	9650	9650	9650	0
124	20240523	175100	2103032380	9650	9650	9650	9650	0
125	20240523	175000	2103032380	9650	9650	9650	9650	0
126	20240523	174900	2103032380	9650	9650	9650	9650	0
127	20240523	174800	2103032380	9650	9650	9650	9650	0
128	20240523	174700	2103032380	9650	9650	9650	9650	0
129	20240523	174600	2103032380	9650	9650	9650	9650	0
130	20240523	174500	2103032380	9650	9650	9650	9650	0
131	20240523	174400	2103032380	9650	9650	9650	9650	0
132	20240523	174300	2103032380	9650	9650	9650	9650	0
133	20240523	174200	2103032380	9650	9650	9650	9650	0
134	20240523	174100	2103032380	9650	9650	9650	9650	0
135	20240523	174000	2103032380	9650	9650	9650	9650	0
136	20240523	173900	2103032380	9650	9650	9650	9650	0
137	20240523	173800	2103032380	9650	9650	9650	9650	0
138	20240523	173700	2103032380	9650	9650	9650	9650	0
139	20240523	173600	2103032380	9650	9650	9650	9650	0
140	20240523	173500	2103032380	9650	9650	9650	9650	0
141	20240523	173400	2103032380	9650	9650	9650	9650	0
142	20240523	173300	2103032380	9650	9650	9650	9650	0
143	20240523	173200	2103032380	9650	9650	9650	9650	0
144	20240523	173100	2103032380	9650	9650	9650	9650	0
145	20240523	173000	2103032380	9650	9650	9650	9650	0
146	20240523	172900	2103032380	9650	9650	9650	9650	0
147	20240523	172800	2103032380	9650	9650	9650	9650	0
148	20240523	172700	2103032380	9650	9650	9650	9650	0
149	20240523	172600	2103032380	9650	9650	9650	9650	0
150	20240523	172500	2103032380	9650	9650	9650	9650	0
151	20240523	172400	2103032380	9650	9650	9650	9650	0
152	20240523	172300	2103032380	9650	9650	9650	9650	3515
153	20240523	172200	2103032380	9650	9650	9650	9650	0
154	20240523	172100	2103032380	9650	9650	9650	9650	0
155	20240523	172000	2103032380	9650	9650	9650	9650	0
156	20240523	171900	2103032380	9650	9650	9650	9650	0
157	20240523	171800	2103032380	9650	9650	9650	9650	0
158	20240523	171700	2103032380	9650	9650	9650	9650	0
159	20240523	171600	2103032380	9650	9650	9650	9650	0
160	20240523	171500	2103032380	9650	9650	9650	9650	0
161	20240523	171400	2103032380	9650	9650	9650	9650	0
162	20240523	171300	2103032380	9650	9650	9650	9650	0
163	20240523	171200	2103032380	9650	9650	9650	9650	0
164	20240523	171100	2103032380	9650	9650	9650	9650	0
165	20240523	171000	2103032380	9650	9650	9650	9650	0
166	20240523	170900	2103032380	9650	9650	9650	9650	0
167	20240523	170800	2103032380	9650	9650	9650	9650	0
168	20240523	170700	2103032380	9650	9650	9650	9650	0
169	20240523	170600	2103032380	9650	9650	9650	9650	0
170	20240523	170500	2103032380	9650	9650	9650	9650	0
171	20240523	170400	2103032380	9650	9650	9650	9650	0
172	20240523	170300	2103032380	9650	9650	9650	9650	0
173	20240523	170200	2103032380	9650	9650	9650	9650	0
174	20240523	170100	2103032380	9650	9650	9650	9650	0
175	20240523	170000	2103032380	9650	9650	9650	9650	0
176	20240523	165900	2103032380	9650	9650	9650	9650	0
177	20240523	165800	2103032380	9650	9650	9650	9650	0
178	20240523	165700	2103032380	9650	9650	9650	9650	0
179	20240523	165600	2103032380	9650	9650	9650	9650	0
180	20240523	165500	2103032380	9650	9650	9650	9650	0
181	20240523	165400	2103032380	9650	9650	9650	9650	0
182	20240523	165300	2103032380	9650	9650	9650	9650	3515
183	20240523	165200	2103032380	9650	9650	9650	9650	0
184	20240523	165100	2103032380	9650	9650	9650	9650	0
185	20240523	165000	2103032380	9650	9650	9650	9650	0
186	20240523	164900	2103032380	9650	9650	9650	9650	0
187	20240523	164800	2103032380	9650	9650	9650	9650	0
188	20240523	164700	2103032380	9650	9650	9650	9650	0
189	20240523	164600	2103032380	9650	9650	9650	9650	0
190	20240523	164500	2103032380	9650	9650	9650	9650	0
191	20240523	164400	2103032380	9650	9650	9650	9650	0
192	20240523	164300	2103032380	9650	9650	9650	9650	0
193	20240523	164200	2103032380	9650	9650	9650	9650	0
194	20240523	164100	2103032380	9650	9650	9650	9650	0
195	20240523	164000	2103032380	9650	9650	9650	9650	0
196	20240523	163900	2103032380	9650	9650	9650	9650	0
197	20240523	163800	2103032380	9650	9650	9650	9650	0
198	20240523	163700	2103032380	9650	9650	9650	9650	0
199	20240523	163600	2103032380	9650	9650	9650	9650	0
200	20240523	163500	2103032380	9650	9650	9650	9650	0
201	20240523	163400	2103032380	9650	9650	9650	9650	0
202	20240523	163300	2103032380	9650	9650	9650	9650	0
203	20240523	163200	2103032380	9650	9650	9650	9650	0
204	20240523	163100	2103032380	9650	9650	9650	9650	0
205	20240523	163000	2103032380	9650	9650	9650	9650	0
206	20240523	162900	2103032380	9650	9650	9650	9650	0
207	20240523	162800	2103032380	9650	9650	9650	9650	0
208	20240523	162700	2103032380	9650	9650	9650	9650	0
209	20240523	162600	2103032380	9650	9650	9650	9650	0
210	20240523	162500	2103032380	9650	9650	9650	9650	0
211	20240523	162400	2103032380	9650	9650	9650	9650	0
212	20240523	162300	2103032380	9650	9650	9650	9650	3515
213	20240523	162200	2103032380	9650	9650	9650	9650	0
214	20240523	162100	2103032380	9650	9650	9650	9650	0
215	20240523	162000	2103032380	9650	9650	9650	9650	0
216	20240523	161900	2103032380	9650	9650	9650	9650	0
217	20240523	161800	2103032380	9650	9650	9650	9650	0
218	20240523	161700	2103032380	9650	9650	9650	9650	0
219	20240523	161600	2103032380	9650	9650	9650	9650	0
220	20240523	161500	2103032380	9650	9650	9650	9650	0
221	20240523	161400	2103032380	9650	9650	9650	9650	0
222	20240523	161300	2103032380	9650	9650	9650	9650	0
223	20240523	161200	2103032380	9650	9650	9650	9650	0
224	20240523	161100	2103032380	9650	9650	9650	9650	0
225	20240523	161000	2103032380	9650	9650	9650	9650	0
226	20240523	160900	2103032380	9650	9650	9650	9650	0
227	20240523	160800	2103032380	9650	9650	9650	9650	0
228	20240523	160700	2103032380	9650	9650	9650	9650	0
229	20240523	160600	2103032380	9650	9650	9650	9650	0
230	20240523	160500	2103032380	9650	9650	9650	9650	0
231	20240523	160400	2103032380	9650	9650	9650	9650	0
232	20240523	160300	2103032380	9650	9650	9650	9650	0
233	20240523	160200	2103032380	9650	9650	9650	9650	0
234	20240523	160100	2103032380	9650	9650	9650	9650	0
235	20240523	160000	2103032380	9650	9650	9650	9650	0
236	20240523	155900	2103032380	9650	9650	9650	9650	0
237	20240523	155800	2103032380	9650	9650	9650	9650	0
238	20240523	155700	2103032380	9650	9650	9650	9650	0
239	20240523	155600	2103032380	9650	9650	9650	9650	0
240	20240523	155500	2103032380	9650	9650	9650	9650	0
241	20240523	155400	2103032380	9650	9650	9650	9650	0
242	20240523	155300	2103032380	9650	9650	9650	9650	3515
243	20240523	155200	2103032380	9650	9650	9650	9650	0
244	20240523	155100	2103032380	9650	9650	9650	9650	0
245	20240523	155000	2103032380	9650	9650	9650	9650	0
246	20240523	154900	2103032380	9650	9650	9650	9650	0
247	20240523	154800	2103032380	9650	9650	9650	9650	0
248	20240523	154700	2103032380	9650	9650	9650	9650	0
249	20240523	154600	2103032380	9650	9650	9650	9650	0
250	20240523	154500	2103032380	9650	9650	9650	9650	0
251	20240523	154400	2103032380	9650	9650	9650	9650	0
252	20240523	154300	2103032380	9650	9650	9650	9650	0
253	20240523	154200	2103032380	9650	9650	9650	9650	0
254	20240523	154100	2103032380	9650	9650	9650	9650	0
255	20240523	154000	2103032380	9650	9650	9650	9650	0
256	20240523	153900	2103032380	9650	9650	9650	9650	0
257	20240523	153800	2103032380	9650	9650	9650	9650	0
258	20240523	153700	2103032380	9650	9650	9650	9650	0
259	20240523	153600	2103032380	9650	9650	9650	9650	0
260	20240523	153500	2103032380	9650	9650	9650	9650	0
261	20240523	153400	2103032380	9650	9650	9650	9650	0
262	20240523	153300	2103032380	9650	9650	9650	9650	0
263	20240523	153200	2103032380	9650	9650	9650	9650	0
264	20240523	153100	2103032380	9650	9650	9650	9650	0
265	20240523	153000	2103032380	9650	9650	9650	9650	3515
266	20240523	152900	2069112630	9620	9620	9620	9620	0
267	20240523	152800	2069112630	9620	9620	9620	9620	0
268	20240523	152700	2069112630	9620	9620	9620	9620	0
269	20240523	152600	2069112630	9620	9620	9620	9620	0
270	20240523	152500	2069112630	9620	9620	9620	9620	0
271	20240523	152400	2069112630	9620	9620	9620	9620	0
272	20240523	152300	2069112630	9620	9620	9620	9620	0
273	20240523	152200	2069112630	9620	9620	9620	9620	0
274	20240523	152100	2069112630	9620	9620	9620	9620	0
275	20240523	152000	2069112630	9620	9620	9620	9620	0
276	20240523	151900	2069112630	9620	9580	9620	9580	619
277	20240523	151800	2063172520	9620	9590	9620	9590	2438
278	20240523	151700	2039765800	9590	9590	9590	9590	0
279	20240523	151600	2039765800	9590	9590	9600	9590	472
280	20240523	151500	2035239210	9610	9600	9610	9590	1144
281	20240523	151400	2024253840	9600	9600	9600	9600	225
282	20240523	151300	2022093840	9600	9600	9600	9600	0
283	20240523	151200	2022093840	9600	9600	9600	9600	37
284	20240523	151100	2021738640	9580	9580	9580	9580	61
285	20240523	151000	2021154260	9580	9590	9590	9580	892
286	20240523	150900	2012607950	9590	9590	9590	9590	205
287	20240523	150800	2010642000	9600	9600	9600	9600	0
288	20240523	150700	2010642000	9600	9590	9600	9590	378
289	20240523	150600	2007015670	9580	9580	9580	9580	1
290	20240523	150500	2007006090	9580	9580	9580	9580	292
291	20240523	150400	2004208730	9580	9580	9580	9580	100
292	20240523	150300	2003250730	9580	9590	9590	9580	1100
293	20240523	150200	1992707680	9590	9590	9600	9590	421
294	20240523	150100	1988668490	9600	9600	9600	9600	492
295	20240523	150000	1983945290	9600	9600	9600	9600	874
296	20240523	145900	1975554890	9610	9610	9610	9610	234
297	20240523	145800	1973306150	9610	9610	9610	9610	83
298	20240523	145700	1972508520	9610	9620	9620	9610	235
299	20240523	145600	1970248650	9620	9620	9620	9620	166
300	20240523	145500	1968651730	9600	9620	9620	9600	444
301	20240523	145400	1964386130	9610	9610	9610	9610	476
302	20240523	145300	1959811770	9610	9600	9610	9600	526
303	20240523	145200	1954761970	9600	9590	9600	9590	368
304	20240523	145100	1951232840	9590	9590	9590	9590	124
305	20240523	145000	1950043680	9590	9580	9590	9580	160
306	20240523	144900	1948510090	9590	9580	9590	9580	98
307	20240523	144800	1947570310	9590	9590	9590	9590	0
308	20240523	144700	1947570310	9590	9590	9590	9590	73
309	20240523	144600	1946870240	9600	9600	9600	9600	0
310	20240523	144500	1946870240	9600	9600	9600	9600	0
311	20240523	144400	1946870240	9600	9600	9600	9600	71
312	20240523	144300	1946188640	9600	9600	9600	9600	0
313	20240523	144200	1946188640	9600	9600	9600	9600	20
314	20240523	144100	1945996640	9600	9600	9600	9600	63
315	20240523	144000	1945391840	9600	9570	9600	9570	393
316	20240523	143900	1941619340	9600	9600	9600	9600	173
317	20240523	143800	1939958540	9600	9600	9600	9600	83
318	20240523	143700	1939161740	9600	9600	9600	9600	529
319	20240523	143600	1934083340	9590	9590	9590	9590	100
320	20240523	143500	1933124340	9600	9560	9600	9560	731
321	20240523	143400	1926135740	9620	9570	9620	9570	102
322	20240523	143300	1925156760	9570	9570	9570	9570	93
323	20240523	143200	1924266750	9570	9560	9570	9560	267
324	20240523	143100	1921712600	9570	9570	9570	9570	1
325	20240523	143000	1921703030	9560	9560	9560	9560	1
326	20240523	142900	1921693470	9560	9560	9560	9560	185
327	20240523	142800	1919924870	9560	9550	9560	9550	97
328	20240523	142700	1918997560	9550	9550	9550	9550	118
329	20240523	142600	1917870660	9560	9560	9560	9560	0
330	20240523	142500	1917870660	9560	9560	9560	9560	130
331	20240523	142400	1916627860	9550	9550	9550	9550	89
332	20240523	142300	1915777910	9570	9570	9570	9570	0
333	20240523	142200	1915777910	9570	9550	9570	9550	651
334	20240523	142100	1909560840	9550	9550	9550	9550	230
335	20240523	142000	1907364340	9560	9560	9560	9560	11
336	20240523	141900	1907259180	9560	9550	9560	9550	928
337	20240523	141800	1898389810	9550	9550	9550	9550	168
338	20240523	141700	1896785410	9550	9550	9550	9550	0
339	20240523	141600	1896785410	9550	9550	9550	9550	0
340	20240523	141500	1896785410	9550	9550	9550	9550	307
341	20240523	141400	1893853560	9550	9550	9550	9550	11
342	20240523	141300	1893748510	9550	9550	9550	9550	0
343	20240523	141200	1893748510	9550	9560	9560	9550	740
344	20240523	141100	1886681190	9560	9560	9560	9560	0
345	20240523	141000	1886681190	9560	9560	9560	9560	94
346	20240523	140900	1885782550	9550	9550	9550	9550	0
347	20240523	140800	1885782550	9550	9550	9550	9550	6
348	20240523	140700	1885725250	9560	9560	9560	9560	110
349	20240523	140600	1884673650	9550	9550	9550	9550	39
350	20240523	140500	1884301200	9550	9560	9560	9550	90
351	20240523	140400	1883441200	9560	9560	9560	9560	40
352	20240523	140300	1883058800	9560	9560	9560	9560	10
353	20240523	140200	1882963200	9550	9550	9550	9550	50
354	20240523	140100	1882485700	9550	9550	9550	9550	30
355	20240523	140000	1882199200	9550	9550	9550	9550	529
356	20240523	135900	1877147250	9580	9580	9580	9580	0
357	20240523	135800	1877147250	9580	9580	9580	9580	1
358	20240523	135700	1877137670	9580	9580	9580	9580	0
359	20240523	135600	1877137670	9580	9580	9580	9580	0
360	20240523	135500	1877137670	9580	9570	9580	9560	3593
361	20240523	135400	1842784720	9570	9570	9570	9570	0
362	20240523	135300	1842784720	9570	9590	9590	9570	2622
363	20240523	135200	1817675200	9590	9590	9590	9590	84
364	20240523	135100	1816869640	9590	9590	9590	9590	30
365	20240523	135000	1816581940	9590	9590	9590	9590	437
366	20240523	134900	1812391110	9580	9580	9580	9580	5
367	20240523	134800	1812343210	9590	9590	9590	9590	825
368	20240523	134700	1804431460	9590	9590	9590	9590	202
369	20240523	134600	1802494280	9590	9590	9590	9590	1
370	20240523	134500	1802484690	9600	9600	9600	9600	682
371	20240523	134400	1795937490	9600	9600	9600	9600	0
372	20240523	134300	1795937490	9600	9600	9600	9600	0
373	20240523	134200	1795937490	9600	9600	9600	9600	118
374	20240523	134100	1794804690	9600	9600	9600	9600	0
375	20240523	134000	1794804690	9600	9600	9600	9600	0
376	20240523	133900	1794804690	9600	9600	9600	9600	0
377	20240523	133800	1794804690	9600	9600	9600	9600	0
378	20240523	133700	1794804690	9600	9600	9600	9600	62
379	20240523	133600	1794209490	9600	9600	9600	9600	201
380	20240523	133500	1792279890	9600	9600	9600	9600	335
381	20240523	133400	1789063890	9600	9600	9600	9600	535
382	20240523	133300	1783927890	9600	9600	9600	9600	0
383	20240523	133200	1783927890	9600	9600	9600	9600	34
384	20240523	133100	1783601490	9600	9610	9610	9600	935
385	20240523	133000	1774622750	9620	9620	9620	9620	0
386	20240523	132900	1774622750	9620	9620	9620	9620	0
387	20240523	132800	1774622750	9620	9620	9620	9620	0
388	20240523	132700	1774622750	9620	9610	9620	9600	1005
389	20240523	132600	1764969470	9610	9610	9610	9610	50
390	20240523	132500	1764488970	9620	9620	9620	9620	101
391	20240523	132400	1763517350	9610	9630	9630	9610	1164
392	20240523	132300	1752321480	9620	9630	9630	9620	807
393	20240523	132200	1744551070	9630	9610	9630	9610	46
394	20240523	132100	1744108810	9620	9630	9630	9620	876
395	20240523	132000	1735678860	9640	9640	9640	9640	298
396	20240523	131900	1732806140	9650	9650	9650	9650	10
397	20240523	131800	1732709640	9650	9650	9650	9650	505
398	20240523	131700	1727836390	9650	9650	9650	9650	0
399	20240523	131600	1727836390	9650	9650	9650	9640	2187
400	20240523	131500	1706734590	9660	9660	9660	9660	1500
401	20240523	131400	1692244590	9660	9660	9660	9660	24
402	20240523	131300	1692012750	9660	9660	9660	9660	488
403	20240523	131200	1687298670	9650	9660	9660	9650	336
404	20240523	131100	1684053910	9680	9680	9680	9680	200
405	20240523	131000	1682117910	9680	9680	9680	9680	0
406	20240523	130900	1682117910	9680	9680	9680	9680	0
407	20240523	130800	1682117910	9680	9680	9680	9680	0
408	20240523	130700	1682117910	9680	9680	9680	9680	0
409	20240523	130600	1682117910	9680	9650	9680	9650	41
410	20240523	130500	1681722230	9670	9670	9670	9670	0
411	20240523	130400	1681722230	9670	9660	9670	9660	2956
412	20240523	130300	1653163360	9660	9650	9660	9650	133
413	20240523	130200	1651879360	9660	9680	9680	9650	17946
414	20240523	130100	1478435040	9700	9700	9700	9700	0
415	20240523	130000	1478435040	9700	9680	9700	9680	77
416	20240523	125900	1477688680	9690	9700	9700	9690	25
417	20240523	125800	1477446330	9680	9700	9700	9680	342
418	20240523	125700	1474129720	9700	9700	9700	9700	885
419	20240523	125600	1465545220	9720	9700	9720	9700	621
420	20240523	125500	1459521500	9700	9710	9710	9700	873
421	20240523	125400	1451048200	9720	9710	9720	9710	1609
422	20240523	125300	1435412390	9720	9710	9720	9710	33
423	20240523	125200	1435091950	9700	9700	9700	9700	0
424	20240523	125100	1435091950	9700	9700	9700	9700	456
425	20240523	125000	1430668750	9720	9710	9720	9700	429
426	20240523	124900	1426504150	9710	9710	9710	9710	1062
427	20240523	124800	1416192130	9730	9690	9730	9690	7126
428	20240523	124700	1347047840	9690	9700	9700	9690	2419
429	20240523	124600	1323591620	9690	9700	9700	9690	611
430	20240523	124500	1317666030	9690	9700	9700	9690	1256
431	20240523	124400	1305483570	9700	9700	9700	9700	288
432	20240523	124300	1302689970	9700	9710	9710	9700	520
433	20240523	124200	1297641070	9710	9710	9710	9710	267
434	20240523	124100	1295048500	9720	9710	9730	9710	5470
435	20240523	124000	1241931810	9700	9700	9700	9700	500
436	20240523	123900	1237081810	9700	9700	9700	9690	1156
437	20240523	123800	1225878070	9700	9690	9700	9690	589
438	20240523	123700	1220166770	9700	9720	9720	9690	577
439	20240523	123600	1214562450	9710	9710	9710	9710	45
440	20240523	123500	1214125500	9710	9700	9710	9700	189
441	20240523	123400	1212291650	9700	9710	9710	9700	128
442	20240523	123300	1211049770	9710	9710	9710	9710	72
443	20240523	123200	1210350650	9710	9720	9720	9710	1120
444	20240523	123100	1199467540	9710	9720	9730	9710	2221
445	20240523	123000	1177879920	9720	9710	9720	9700	438
446	20240523	122900	1173625250	9720	9720	9720	9700	2483
447	20240523	122800	1149500390	9720	9700	9730	9700	2781
448	20240523	122700	1122493770	9690	9690	9690	9690	1076
449	20240523	122600	1112067330	9700	9660	9700	9650	2184
450	20240523	122500	1090922500	9660	9700	9710	9660	2670
451	20240523	122400	1065042070	9710	9630	9710	9630	13134
452	20240523	122300	937953200	9630	9630	9630	9620	1202
453	20240523	122200	926378440	9630	9610	9630	9610	600
454	20240523	122100	920601940	9610	9610	9610	9610	143
455	20240523	122000	919227710	9610	9610	9610	9610	20
456	20240523	121900	919035510	9630	9630	9630	9630	293
457	20240523	121800	916213920	9620	9620	9620	9620	50
458	20240523	121700	915732920	9620	9610	9620	9610	27
459	20240523	121600	915473280	9610	9610	9610	9610	186
460	20240523	121500	913685820	9600	9620	9620	9600	270
461	20240523	121400	911092810	9630	9590	9630	9590	5035
462	20240523	121300	862694170	9590	9590	9590	9590	25
463	20240523	121200	862454420	9590	9590	9590	9580	363
464	20240523	121100	858973700	9590	9590	9590	9590	140
465	20240523	121000	857631100	9590	9590	9590	9590	11
466	20240523	120900	857525610	9590	9590	9590	9590	10
467	20240523	120800	857429710	9590	9590	9590	9590	119
468	20240523	120700	856288500	9590	9560	9600	9560	5416
469	20240523	120600	804426810	9550	9550	9550	9550	101
470	20240523	120500	803462260	9550	9550	9550	9550	0
471	20240523	120400	803462260	9550	9550	9550	9550	30
472	20240523	120300	803175760	9560	9560	9560	9560	0
473	20240523	120200	803175760	9560	9560	9560	9560	5
474	20240523	120100	803127960	9560	9560	9560	9560	5
475	20240523	120000	803080160	9550	9550	9550	9550	0
476	20240523	115900	803080160	9550	9550	9550	9550	0
477	20240523	115800	803080160	9550	9550	9550	9550	0
478	20240523	115700	803080160	9550	9550	9550	9550	207
479	20240523	115600	801103310	9550	9550	9550	9550	100
480	20240523	115500	800148310	9550	9550	9550	9550	1
481	20240523	115400	800138760	9550	9550	9550	9550	0
482	20240523	115300	800138760	9550	9550	9550	9550	0
483	20240523	115200	800138760	9550	9550	9550	9550	0
484	20240523	115100	800138760	9550	9560	9560	9550	1025
485	20240523	115000	790344460	9570	9570	9570	9570	1
486	20240523	114900	790334890	9570	9570	9570	9570	623
487	20240523	114800	784372780	9570	9580	9580	9570	8
488	20240523	114700	784296180	9570	9580	9580	9570	201
489	20240523	114600	782370610	9570	9570	9570	9570	261
490	20240523	114500	779872840	9580	9580	9580	9580	0
491	20240523	114400	779872840	9580	9580	9580	9580	214
492	20240523	114300	777822720	9580	9570	9580	9570	1320
493	20240523	114200	765189120	9580	9580	9580	9580	567
494	20240523	114100	759757260	9580	9580	9580	9580	0
495	20240523	114000	759757260	9580	9580	9580	9580	0
496	20240523	113900	759757260	9580	9580	9580	9580	170
497	20240523	113800	758128660	9580	9590	9590	9580	264
498	20240523	113700	755598540	9590	9590	9590	9590	570
499	20240523	113600	750132240	9600	9600	9600	9600	502
500	20240523	113500	745313040	9600	9590	9600	9590	802
501	20240523	113400	737616860	9590	9590	9590	9590	205
502	20240523	113300	735650910	9600	9580	9600	9580	124
503	20240523	113200	734460660	9580	9600	9600	9580	313
504	20240523	113100	731458970	9600	9600	9600	9600	300
505	20240523	113000	728578970	9610	9600	9610	9600	918
506	20240523	112900	719764510	9590	9590	9590	9590	230
507	20240523	112800	717558810	9590	9580	9590	9580	2066
508	20240523	112700	697762870	9580	9550	9580	9550	4102
509	20240523	112600	658561790	9540	9540	9540	9540	1129
510	20240523	112500	647791130	9540	9540	9540	9540	0
511	20240523	112400	647791130	9540	9540	9540	9540	0
512	20240523	112300	647791130	9540	9540	9540	9540	255
513	20240523	112200	645358430	9540	9540	9540	9540	0
514	20240523	112100	645358430	9540	9540	9550	9540	168
515	20240523	112000	643755680	9540	9540	9540	9540	1748
516	20240523	111900	627079760	9540	9540	9540	9540	10
517	20240523	111800	626984360	9540	9530	9540	9530	909
518	20240523	111700	618314210	9520	9520	9520	9520	0
519	20240523	111600	618314210	9520	9530	9530	9510	189
520	20240523	111500	616515440	9530	9530	9530	9530	108
521	20240523	111400	615486200	9530	9540	9540	9530	2102
522	20240523	111300	595453840	9540	9540	9540	9540	140
523	20240523	111200	594118240	9540	9540	9540	9540	67
524	20240523	111100	593479060	9540	9540	9540	9540	65
525	20240523	111000	592858960	9540	9540	9540	9540	250
526	20240523	110900	590473960	9540	9540	9540	9540	230
527	20240523	110800	588279760	9540	9540	9540	9540	0
528	20240523	110700	588279760	9540	9540	9540	9540	0
529	20240523	110600	588279760	9540	9540	9540	9540	0
530	20240523	110500	588279760	9540	9540	9540	9540	0
531	20240523	110400	588279760	9540	9540	9540	9540	200
532	20240523	110300	586371760	9540	9540	9540	9540	0
533	20240523	110200	586371760	9540	9540	9540	9540	80
534	20240523	110100	585608560	9540	9540	9540	9540	30
535	20240523	110000	585322360	9540	9540	9540	9540	1
536	20240523	105900	585312820	9530	9530	9530	9530	2007
537	20240523	105800	566186110	9520	9510	9520	9510	11
538	20240523	105700	566081490	9520	9520	9520	9520	4
539	20240523	105600	566043410	9530	9530	9530	9530	0
540	20240523	105500	566043410	9530	9530	9530	9530	0
541	20240523	105400	566043410	9530	9530	9530	9530	95
542	20240523	105300	565138060	9530	9530	9530	9530	77
543	20240523	105200	564404250	9520	9520	9520	9520	0
544	20240523	105100	564404250	9520	9510	9520	9510	103
545	20240523	105000	563424090	9500	9510	9510	9500	11
546	20240523	104900	563319520	9520	9520	9520	9520	0
547	20240523	104800	563319520	9520	9520	9520	9520	0
548	20240523	104700	563319520	9520	9530	9530	9520	554
549	20240523	104600	558040410	9540	9520	9540	9520	51
550	20240523	104500	557554870	9500	9500	9510	9500	611
551	20240523	104400	551750350	9500	9500	9500	9500	0
552	20240523	104300	551750350	9500	9500	9500	9500	0
553	20240523	104200	551750350	9500	9510	9510	9500	55
554	20240523	104100	551227830	9500	9500	9500	9500	0
555	20240523	104000	551227830	9500	9500	9500	9500	961
556	20240523	103900	542098330	9490	9490	9490	9490	23
557	20240523	103800	541880060	9490	9490	9490	9490	0
558	20240523	103700	541880060	9490	9490	9490	9490	1
559	20240523	103600	541870570	9490	9500	9500	9490	52
560	20240523	103500	541377080	9490	9490	9490	9490	554
561	20240523	103400	536119620	9490	9490	9490	9490	235
562	20240523	103300	533889470	9490	9490	9490	9490	199
563	20240523	103200	532000960	9500	9500	9500	9500	0
564	20240523	103100	532000960	9500	9500	9500	9500	538
565	20240523	103000	526889960	9510	9500	9510	9500	23
566	20240523	102900	526671440	9500	9500	9500	9500	1
567	20240523	102800	526661940	9500	9500	9500	9500	400
568	20240523	102700	522861940	9510	9510	9510	9510	132
569	20240523	102600	521606620	9520	9520	9520	9520	20
570	20240523	102500	521416220	9540	9540	9540	9540	0
571	20240523	102400	521416220	9540	9540	9540	9540	1
572	20240523	102300	521406680	9490	9490	9490	9490	0
573	20240523	102200	521406680	9490	9490	9490	9490	160
574	20240523	102100	519888280	9490	9500	9500	9490	200
575	20240523	102000	517988780	9500	9500	9500	9500	202
576	20240523	101900	516069780	9550	9550	9550	9550	0
577	20240523	101800	516069780	9550	9550	9550	9550	57
578	20240523	101700	515525430	9550	9550	9550	9550	57
579	20240523	101600	514981080	9550	9550	9550	9550	0
580	20240523	101500	514981080	9550	9550	9550	9550	0
581	20240523	101400	514981080	9550	9530	9550	9530	901
582	20240523	101300	506389490	9500	9500	9500	9500	0
583	20240523	101200	506389490	9500	9500	9500	9500	0
584	20240523	101100	506389490	9500	9500	9500	9500	0
585	20240523	101000	506389490	9500	9500	9500	9500	0
586	20240523	100900	506389490	9500	9500	9500	9500	97
587	20240523	100800	505467990	9500	9500	9500	9500	300
588	20240523	100700	502617990	9530	9530	9530	9530	0
589	20240523	100600	502617990	9530	9530	9530	9530	5
590	20240523	100500	502570340	9530	9530	9530	9530	581
591	20240523	100400	497033410	9530	9530	9530	9530	0
592	20240523	100300	497033410	9530	9530	9530	9530	280
593	20240523	100200	494365010	9530	9530	9530	9530	80
594	20240523	100100	493602610	9530	9480	9530	9480	691
595	20240523	100000	487046880	9470	9470	9470	9470	0
596	20240523	095900	487046880	9470	9470	9470	9470	0
597	20240523	095800	487046880	9470	9470	9470	9470	70
598	20240523	095700	486383980	9470	9470	9470	9470	1
599	20240523	095600	486374510	9470	9480	9480	9470	254
600	20240523	095500	483967040	9480	9480	9480	9480	0
601	20240523	095400	483967040	9480	9540	9540	9480	1225
602	20240523	095300	472351030	9500	9500	9500	9500	1001
603	20240523	095200	462841530	9510	9510	9510	9510	999
604	20240523	095100	453341040	9510	9520	9520	9510	1286
605	20240523	095000	441110300	9540	9530	9540	9530	74
606	20240523	094900	440404440	9530	9530	9530	9530	0
607	20240523	094800	440404440	9530	9530	9530	9530	220
608	20240523	094700	438307840	9530	9520	9530	9520	466
609	20240523	094600	433869160	9520	9530	9530	9520	4
610	20240523	094500	433831060	9530	9530	9530	9530	52
611	20240523	094400	433335500	9540	9510	9540	9510	201
612	20240523	094300	431423960	9520	9550	9550	9520	101
613	20240523	094200	430462410	9550	9530	9550	9510	501
614	20240523	094100	425694410	9540	9540	9540	9530	1188
615	20240523	094000	414364580	9550	9550	9550	9550	4
616	20240523	093900	414326380	9550	9550	9550	9550	4
617	20240523	093800	414288180	9530	9550	9560	9530	280
618	20240523	093700	411616600	9530	9560	9570	9530	13
619	20240523	093600	411492280	9570	9550	9570	9550	582
620	20240523	093500	405930240	9540	9550	9550	9540	105
621	20240523	093400	404928490	9550	9540	9550	9540	101
622	20240523	093300	403964940	9540	9530	9550	9530	842
623	20240523	093200	395931030	9530	9520	9530	9520	227
624	20240523	093100	393769680	9520	9500	9520	9500	56
625	20240523	093000	393236620	9520	9500	9520	9500	319
626	20240523	092900	390204770	9490	9460	9490	9460	2437
627	20240523	092800	367132320	9460	9460	9460	9460	10
628	20240523	092700	367037720	9440	9450	9450	9440	358
629	20240523	092600	363654630	9420	9440	9440	9420	302
630	20240523	092500	360806770	9420	9430	9450	9420	1375
631	20240523	092400	347836270	9420	9420	9430	9420	301
632	20240523	092300	344998430	9420	9420	9420	9410	420
633	20240523	092200	341043030	9420	9410	9420	9410	40
634	20240523	092100	340666530	9420	9410	9420	9400	267
635	20240523	092000	338154190	9420	9430	9430	9420	137
636	20240523	091900	336863640	9430	9430	9430	9430	6
637	20240523	091800	336807060	9430	9430	9430	9420	595
638	20240523	091700	331201210	9420	9420	9430	9420	1758
639	20240523	091600	314640270	9400	9390	9400	9390	148
640	20240523	091500	313250330	9390	9380	9390	9380	485
641	20240523	091400	308698450	9390	9390	9400	9390	1746
642	20240523	091300	292303150	9390	9400	9400	9390	395
643	20240523	091200	288591150	9400	9420	9430	9400	4663
644	20240523	091100	244713140	9420	9430	9440	9420	1664
645	20240523	091000	229029730	9430	9440	9440	9430	3263
646	20240523	090900	198259300	9440	9440	9460	9430	3812
647	20240523	090800	162294430	9440	9460	9460	9440	1567
648	20240523	090700	147495650	9480	9460	9490	9460	94
649	20240523	090600	146605450	9490	9480	9490	9460	323
650	20240523	090500	143547020	9450	9450	9460	9450	285
651	20240523	090400	140853270	9460	9480	9480	9450	438
652	20240523	090300	136709820	9440	9450	9480	9440	2181
653	20240523	090200	116119710	9450	9450	9460	9430	2241
654	20240523	090100	94950040	9490	9520	9570	9460	5453
655	20240523	090000	43200840	9570	9510	9570	9510	4222