KissMeData/006090/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	184600	369329580	9730	9730	9730	9730	697
3	20240521	184500	369329580	9730	9730	9730	9730	0
4	20240521	184400	369329580	9730	9730	9730	9730	0
5	20240521	184300	369329580	9730	9730	9730	9730	0
6	20240521	184200	369329580	9730	9730	9730	9730	0
7	20240521	184100	369329580	9730	9730	9730	9730	0
8	20240521	184000	369329580	9730	9730	9730	9730	0
9	20240521	183900	369329580	9730	9730	9730	9730	0
10	20240521	183800	369329580	9730	9730	9730	9730	0
11	20240521	183700	369329580	9730	9730	9730	9730	0
12	20240521	183600	369329580	9730	9730	9730	9730	0
13	20240521	183500	369329580	9730	9730	9730	9730	0
14	20240521	183400	369329580	9730	9730	9730	9730	0
15	20240521	183300	369329580	9730	9730	9730	9730	0
16	20240521	183200	369329580	9730	9730	9730	9730	0
17	20240521	183100	369329580	9730	9730	9730	9730	0
18	20240521	183000	369329580	9730	9730	9730	9730	0
19	20240521	182900	369329580	9730	9730	9730	9730	0
20	20240521	182800	369329580	9730	9730	9730	9730	0
21	20240521	182700	369329580	9730	9730	9730	9730	0
22	20240521	182600	369329580	9730	9730	9730	9730	0
23	20240521	182500	369329580	9730	9730	9730	9730	0
24	20240521	182400	369329580	9730	9730	9730	9730	0
25	20240521	182300	369329580	9730	9730	9730	9730	0
26	20240521	182200	369329580	9730	9730	9730	9730	0
27	20240521	182100	369329580	9730	9730	9730	9730	0
28	20240521	182000	369329580	9730	9730	9730	9730	0
29	20240521	181900	369329580	9730	9730	9730	9730	0
30	20240521	181800	369329580	9730	9730	9730	9730	0
31	20240521	181700	369329580	9730	9730	9730	9730	0
32	20240521	181600	369329580	9730	9730	9730	9730	697
33	20240521	181500	369329580	9730	9730	9730	9730	0
34	20240521	181400	369329580	9730	9730	9730	9730	0
35	20240521	181300	369329580	9730	9730	9730	9730	0
36	20240521	181200	369329580	9730	9730	9730	9730	0
37	20240521	181100	369329580	9730	9730	9730	9730	0
38	20240521	181000	369329580	9730	9730	9730	9730	0
39	20240521	180900	369329580	9730	9730	9730	9730	0
40	20240521	180800	369329580	9730	9730	9730	9730	0
41	20240521	180700	369329580	9730	9730	9730	9730	0
42	20240521	180600	369329580	9730	9730	9730	9730	0
43	20240521	180500	369329580	9730	9730	9730	9730	0
44	20240521	180400	369329580	9730	9730	9730	9730	0
45	20240521	180300	369329580	9730	9730	9730	9730	0
46	20240521	180200	369329580	9730	9730	9730	9730	0
47	20240521	180100	369329580	9730	9730	9730	9730	0
48	20240521	180000	369329580	9730	9730	9730	9730	0
49	20240521	175900	369329580	9730	9730	9730	9730	0
50	20240521	175800	369329580	9730	9730	9730	9730	0
51	20240521	175700	369329580	9730	9730	9730	9730	0
52	20240521	175600	369329580	9730	9730	9730	9730	0
53	20240521	175500	369329580	9730	9730	9730	9730	0
54	20240521	175400	369329580	9730	9730	9730	9730	0
55	20240521	175300	369329580	9730	9730	9730	9730	0
56	20240521	175200	369329580	9730	9730	9730	9730	0
57	20240521	175100	369329580	9730	9730	9730	9730	0
58	20240521	175000	369329580	9730	9730	9730	9730	0
59	20240521	174900	369329580	9730	9730	9730	9730	0
60	20240521	174800	369329580	9730	9730	9730	9730	0
61	20240521	174700	369329580	9730	9730	9730	9730	0
62	20240521	174600	369329580	9730	9730	9730	9730	697
63	20240521	174500	369329580	9730	9730	9730	9730	0
64	20240521	174400	369329580	9730	9730	9730	9730	0
65	20240521	174300	369329580	9730	9730	9730	9730	0
66	20240521	174200	369329580	9730	9730	9730	9730	0
67	20240521	174100	369329580	9730	9730	9730	9730	0
68	20240521	174000	369329580	9730	9730	9730	9730	0
69	20240521	173900	369329580	9730	9730	9730	9730	0
70	20240521	173800	369329580	9730	9730	9730	9730	0
71	20240521	173700	369329580	9730	9730	9730	9730	0
72	20240521	173600	369329580	9730	9730	9730	9730	0
73	20240521	173500	369329580	9730	9730	9730	9730	0
74	20240521	173400	369329580	9730	9730	9730	9730	0
75	20240521	173300	369329580	9730	9730	9730	9730	0
76	20240521	173200	369329580	9730	9730	9730	9730	0
77	20240521	173100	369329580	9730	9730	9730	9730	0
78	20240521	173000	369329580	9730	9730	9730	9730	0
79	20240521	172900	369329580	9730	9730	9730	9730	0
80	20240521	172800	369329580	9730	9730	9730	9730	0
81	20240521	172700	369329580	9730	9730	9730	9730	0
82	20240521	172600	369329580	9730	9730	9730	9730	0
83	20240521	172500	369329580	9730	9730	9730	9730	0
84	20240521	172400	369329580	9730	9730	9730	9730	0
85	20240521	172300	369329580	9730	9730	9730	9730	0
86	20240521	172200	369329580	9730	9730	9730	9730	0
87	20240521	172100	369329580	9730	9730	9730	9730	0
88	20240521	172000	369329580	9730	9730	9730	9730	0
89	20240521	171900	369329580	9730	9730	9730	9730	0
90	20240521	171800	369329580	9730	9730	9730	9730	0
91	20240521	171700	369329580	9730	9730	9730	9730	0
92	20240521	171600	369329580	9730	9730	9730	9730	697
93	20240521	171500	369329580	9730	9730	9730	9730	0
94	20240521	171400	369329580	9730	9730	9730	9730	0
95	20240521	171300	369329580	9730	9730	9730	9730	0
96	20240521	171200	369329580	9730	9730	9730	9730	0
97	20240521	171100	369329580	9730	9730	9730	9730	0
98	20240521	171000	369329580	9730	9730	9730	9730	0
99	20240521	170900	369329580	9730	9730	9730	9730	0
100	20240521	170800	369329580	9730	9730	9730	9730	0
101	20240521	170700	369329580	9730	9730	9730	9730	0
102	20240521	170600	369329580	9730	9730	9730	9730	0
103	20240521	170500	369329580	9730	9730	9730	9730	0
104	20240521	170400	369329580	9730	9730	9730	9730	0
105	20240521	170300	369329580	9730	9730	9730	9730	0
106	20240521	170200	369329580	9730	9730	9730	9730	0
107	20240521	170100	369329580	9730	9730	9730	9730	0
108	20240521	170000	369329580	9730	9730	9730	9730	0
109	20240521	165900	369329580	9730	9730	9730	9730	0
110	20240521	165800	369329580	9730	9730	9730	9730	0
111	20240521	165700	369329580	9730	9730	9730	9730	0
112	20240521	165600	369329580	9730	9730	9730	9730	0
113	20240521	165500	369329580	9730	9730	9730	9730	0
114	20240521	165400	369329580	9730	9730	9730	9730	0
115	20240521	165300	369329580	9730	9730	9730	9730	0
116	20240521	165200	369329580	9730	9730	9730	9730	0
117	20240521	165100	369329580	9730	9730	9730	9730	0
118	20240521	165000	369329580	9730	9730	9730	9730	0
119	20240521	164900	369329580	9730	9730	9730	9730	0
120	20240521	164800	369329580	9730	9730	9730	9730	0
121	20240521	164700	369329580	9730	9730	9730	9730	0
122	20240521	164600	369329580	9730	9730	9730	9730	697
123	20240521	164500	369329580	9730	9730	9730	9730	0
124	20240521	164400	369329580	9730	9730	9730	9730	0
125	20240521	164300	369329580	9730	9730	9730	9730	0
126	20240521	164200	369329580	9730	9730	9730	9730	0
127	20240521	164100	369329580	9730	9730	9730	9730	0
128	20240521	164000	369329580	9730	9730	9730	9730	0
129	20240521	163900	369329580	9730	9730	9730	9730	0
130	20240521	163800	369329580	9730	9730	9730	9730	0
131	20240521	163700	369329580	9730	9730	9730	9730	0
132	20240521	163600	369329580	9730	9730	9730	9730	0
133	20240521	163500	369329580	9730	9730	9730	9730	0
134	20240521	163400	369329580	9730	9730	9730	9730	0
135	20240521	163300	369329580	9730	9730	9730	9730	0
136	20240521	163200	369329580	9730	9730	9730	9730	0
137	20240521	163100	369329580	9730	9730	9730	9730	0
138	20240521	163000	369329580	9730	9730	9730	9730	0
139	20240521	162900	369329580	9730	9730	9730	9730	0
140	20240521	162800	369329580	9730	9730	9730	9730	0
141	20240521	162700	369329580	9730	9730	9730	9730	0
142	20240521	162600	369329580	9730	9730	9730	9730	0
143	20240521	162500	369329580	9730	9730	9730	9730	0
144	20240521	162400	369329580	9730	9730	9730	9730	0
145	20240521	162300	369329580	9730	9730	9730	9730	0
146	20240521	162200	369329580	9730	9730	9730	9730	0
147	20240521	162100	369329580	9730	9730	9730	9730	0
148	20240521	162000	369329580	9730	9730	9730	9730	0
149	20240521	161900	369329580	9730	9730	9730	9730	0
150	20240521	161800	369329580	9730	9730	9730	9730	0
151	20240521	161700	369329580	9730	9730	9730	9730	0
152	20240521	161600	369329580	9730	9730	9730	9730	697
153	20240521	161500	369329580	9730	9730	9730	9730	0
154	20240521	161400	369329580	9730	9730	9730	9730	0
155	20240521	161300	369329580	9730	9730	9730	9730	0
156	20240521	161200	369329580	9730	9730	9730	9730	0
157	20240521	161100	369329580	9730	9730	9730	9730	0
158	20240521	161000	369329580	9730	9730	9730	9730	0
159	20240521	160900	369329580	9730	9730	9730	9730	0
160	20240521	160800	369329580	9730	9730	9730	9730	0
161	20240521	160700	369329580	9730	9730	9730	9730	0
162	20240521	160600	369329580	9730	9730	9730	9730	0
163	20240521	160500	369329580	9730	9730	9730	9730	0
164	20240521	160400	369329580	9730	9730	9730	9730	0
165	20240521	160300	369329580	9730	9730	9730	9730	0
166	20240521	160200	369329580	9730	9730	9730	9730	0
167	20240521	160100	369329580	9730	9730	9730	9730	0
168	20240521	160000	369329580	9730	9730	9730	9730	0
169	20240521	155900	369329580	9730	9730	9730	9730	0
170	20240521	155800	369329580	9730	9730	9730	9730	0
171	20240521	155700	369329580	9730	9730	9730	9730	0
172	20240521	155600	369329580	9730	9730	9730	9730	0
173	20240521	155500	369329580	9730	9730	9730	9730	0
174	20240521	155400	369329580	9730	9730	9730	9730	0
175	20240521	155300	369329580	9730	9730	9730	9730	0
176	20240521	155200	369329580	9730	9730	9730	9730	0
177	20240521	155100	369329580	9730	9730	9730	9730	0
178	20240521	155000	369329580	9730	9730	9730	9730	0
179	20240521	154900	369329580	9730	9730	9730	9730	0
180	20240521	154800	369329580	9730	9730	9730	9730	0
181	20240521	154700	369329580	9730	9730	9730	9730	0
182	20240521	154600	369329580	9730	9730	9730	9730	697
183	20240521	154500	369329580	9730	9730	9730	9730	0
184	20240521	154400	369329580	9730	9730	9730	9730	0
185	20240521	154300	369329580	9730	9730	9730	9730	0
186	20240521	154200	369329580	9730	9730	9730	9730	0
187	20240521	154100	369329580	9730	9730	9730	9730	0
188	20240521	154000	369329580	9730	9730	9730	9730	0
189	20240521	153900	369329580	9730	9730	9730	9730	0
190	20240521	153800	369329580	9730	9730	9730	9730	0
191	20240521	153700	369329580	9730	9730	9730	9730	0
192	20240521	153600	369329580	9730	9730	9730	9730	0
193	20240521	153500	369329580	9730	9730	9730	9730	0
194	20240521	153400	369329580	9730	9730	9730	9730	0
195	20240521	153300	369329580	9730	9730	9730	9730	0
196	20240521	153200	369329580	9730	9730	9730	9730	0
197	20240521	153100	369329580	9730	9730	9730	9730	0
198	20240521	153000	369329580	9730	9730	9730	9730	697
199	20240521	152900	362547770	9700	9700	9700	9700	0
200	20240521	152800	362547770	9700	9700	9700	9700	0
201	20240521	152700	362547770	9700	9700	9700	9700	0
202	20240521	152600	362547770	9700	9700	9700	9700	0
203	20240521	152500	362547770	9700	9700	9700	9700	0
204	20240521	152400	362547770	9700	9700	9700	9700	0
205	20240521	152300	362547770	9700	9700	9700	9700	0
206	20240521	152200	362547770	9700	9700	9700	9700	0
207	20240521	152100	362547770	9700	9700	9700	9700	0
208	20240521	152000	362547770	9700	9700	9700	9700	0
209	20240521	151900	362547770	9700	9700	9700	9700	10
210	20240521	151800	362450770	9710	9710	9710	9710	0
211	20240521	151700	362450770	9710	9710	9710	9710	0
212	20240521	151600	362450770	9710	9710	9710	9710	120
213	20240521	151500	361285570	9710	9710	9710	9710	0
214	20240521	151400	361285570	9710	9710	9710	9710	1
215	20240521	151300	361275860	9710	9710	9710	9710	0
216	20240521	151200	361275860	9710	9710	9710	9710	0
217	20240521	151100	361275860	9710	9710	9710	9710	85
218	20240521	151000	360450510	9710	9710	9710	9710	94
219	20240521	150900	359537770	9710	9710	9710	9710	0
220	20240521	150800	359537770	9710	9710	9710	9710	0
221	20240521	150700	359537770	9710	9710	9710	9710	0
222	20240521	150600	359537770	9710	9710	9710	9710	2
223	20240521	150500	359518350	9710	9710	9710	9710	0
224	20240521	150400	359518350	9710	9710	9710	9710	7
225	20240521	150300	359450380	9670	9670	9670	9670	0
226	20240521	150200	359450380	9670	9670	9670	9670	0
227	20240521	150100	359450380	9670	9670	9670	9670	0
228	20240521	150000	359450380	9670	9700	9700	9670	550
229	20240521	145900	354127250	9700	9700	9700	9700	0
230	20240521	145800	354127250	9700	9700	9700	9700	0
231	20240521	145700	354127250	9700	9700	9700	9700	0
232	20240521	145600	354127250	9700	9700	9700	9700	4
233	20240521	145500	354088450	9720	9720	9720	9720	0
234	20240521	145400	354088450	9720	9720	9720	9720	60
235	20240521	145300	353505250	9690	9710	9710	9690	112
236	20240521	145200	352418890	9700	9700	9700	9700	0
237	20240521	145100	352418890	9700	9700	9700	9700	0
238	20240521	145000	352418890	9700	9690	9700	9690	120
239	20240521	144900	351255020	9700	9700	9700	9700	30
240	20240521	144800	350964020	9700	9700	9700	9700	13
241	20240521	144700	350837920	9700	9700	9700	9700	1
242	20240521	144600	350828220	9700	9700	9700	9700	1000
243	20240521	144500	341128220	9690	9660	9690	9660	26
244	20240521	144400	340876450	9660	9660	9660	9660	0
245	20240521	144300	340876450	9660	9660	9660	9660	0
246	20240521	144200	340876450	9660	9660	9660	9660	0
247	20240521	144100	340876450	9660	9660	9660	9660	250
248	20240521	144000	338461450	9650	9650	9650	9650	0
249	20240521	143900	338461450	9650	9650	9650	9650	0
250	20240521	143800	338461450	9650	9650	9650	9650	0
251	20240521	143700	338461450	9650	9650	9650	9650	0
252	20240521	143600	338461450	9650	9650	9650	9650	0
253	20240521	143500	338461450	9650	9650	9650	9650	0
254	20240521	143400	338461450	9650	9650	9650	9650	0
255	20240521	143300	338461450	9650	9650	9650	9650	0
256	20240521	143200	338461450	9650	9650	9650	9650	0
257	20240521	143100	338461450	9650	9650	9650	9650	0
258	20240521	143000	338461450	9650	9650	9650	9650	0
259	20240521	142900	338461450	9650	9650	9650	9650	0
260	20240521	142800	338461450	9650	9650	9650	9650	0
261	20240521	142700	338461450	9650	9650	9650	9650	500
262	20240521	142600	333636450	9670	9670	9670	9670	45
263	20240521	142500	333201300	9650	9650	9650	9650	0
264	20240521	142400	333201300	9650	9650	9650	9650	0
265	20240521	142300	333201300	9650	9650	9650	9650	0
266	20240521	142200	333201300	9650	9650	9650	9650	0
267	20240521	142100	333201300	9650	9650	9650	9650	1
268	20240521	142000	333191650	9660	9660	9660	9660	0
269	20240521	141900	333191650	9660	9660	9660	9660	0
270	20240521	141800	333191650	9660	9660	9660	9660	0
271	20240521	141700	333191650	9660	9660	9660	9660	0
272	20240521	141600	333191650	9660	9660	9660	9660	0
273	20240521	141500	333191650	9660	9660	9660	9660	0
274	20240521	141400	333191650	9660	9660	9660	9660	0
275	20240521	141300	333191650	9660	9650	9660	9650	705
276	20240521	141200	326386920	9650	9650	9650	9650	20
277	20240521	141100	326193920	9650	9650	9650	9650	0
278	20240521	141000	326193920	9650	9650	9650	9650	716
279	20240521	140900	319284520	9650	9650	9650	9650	0
280	20240521	140800	319284520	9650	9670	9670	9650	30
281	20240521	140700	318994720	9670	9670	9670	9670	0
282	20240521	140600	318994720	9670	9670	9670	9670	0
283	20240521	140500	318994720	9670	9670	9670	9670	0
284	20240521	140400	318994720	9670	9680	9680	9670	30
285	20240521	140300	318704610	9690	9690	9690	9690	0
286	20240521	140200	318704610	9690	9690	9690	9690	40
287	20240521	140100	318317010	9690	9690	9690	9690	20
288	20240521	140000	318123210	9670	9670	9670	9670	0
289	20240521	135900	318123210	9670	9670	9670	9670	0
290	20240521	135800	318123210	9670	9670	9670	9670	1
291	20240521	135700	318113540	9670	9670	9670	9670	1
292	20240521	135600	318103870	9680	9680	9680	9680	49
293	20240521	135500	317629550	9680	9680	9680	9680	2
294	20240521	135400	317610190	9690	9700	9700	9690	1268
295	20240521	135300	305317130	9700	9730	9730	9700	242
296	20240521	135200	302968190	9730	9730	9730	9730	50
297	20240521	135100	302481690	9730	9730	9730	9730	0
298	20240521	135000	302481690	9730	9730	9730	9730	54
299	20240521	134900	301956270	9700	9710	9710	9700	8
300	20240521	134800	301878640	9700	9700	9700	9700	0
301	20240521	134700	301878640	9700	9700	9700	9700	0
302	20240521	134600	301878640	9700	9700	9700	9700	0
303	20240521	134500	301878640	9700	9690	9730	9690	2215
304	20240521	134400	280346730	9670	9670	9670	9670	100
305	20240521	134300	279379730	9680	9680	9680	9680	0
306	20240521	134200	279379730	9680	9660	9680	9660	497
307	20240521	134100	274573150	9650	9650	9650	9650	0
308	20240521	134000	274573150	9650	9650	9650	9650	22
309	20240521	133900	274360850	9640	9640	9640	9640	0
310	20240521	133800	274360850	9640	9640	9640	9640	0
311	20240521	133700	274360850	9640	9640	9640	9640	1799
312	20240521	133600	257018490	9630	9630	9630	9630	1
313	20240521	133500	257008860	9630	9630	9630	9630	0
314	20240521	133400	257008860	9630	9630	9630	9630	19
315	20240521	133300	256825890	9630	9630	9630	9630	0
316	20240521	133200	256825890	9630	9630	9630	9630	0
317	20240521	133100	256825890	9630	9630	9630	9630	0
318	20240521	133000	256825890	9630	9630	9630	9630	11
319	20240521	132900	256719960	9600	9600	9600	9600	0
320	20240521	132800	256719960	9600	9600	9600	9600	0
321	20240521	132700	256719960	9600	9600	9600	9600	14
322	20240521	132600	256585560	9610	9610	9610	9610	0
323	20240521	132500	256585560	9610	9610	9610	9610	1
324	20240521	132400	256575950	9620	9620	9620	9620	10
325	20240521	132300	256479750	9600	9600	9600	9600	0
326	20240521	132200	256479750	9600	9600	9600	9600	0
327	20240521	132100	256479750	9600	9600	9600	9600	9
328	20240521	132000	256393350	9600	9610	9610	9600	101
329	20240521	131900	255423740	9600	9600	9600	9600	0
330	20240521	131800	255423740	9600	9600	9600	9600	0
331	20240521	131700	255423740	9600	9600	9600	9600	0
332	20240521	131600	255423740	9600	9600	9600	9600	0
333	20240521	131500	255423740	9600	9600	9600	9600	0
334	20240521	131400	255423740	9600	9620	9640	9600	1915
335	20240521	131300	236967900	9600	9600	9600	9600	0
336	20240521	131200	236967900	9600	9600	9600	9600	0
337	20240521	131100	236967900	9600	9610	9610	9600	99
338	20240521	131000	236017400	9630	9630	9630	9630	0
339	20240521	130900	236017400	9630	9630	9630	9630	103
340	20240521	130800	235025510	9620	9620	9620	9620	99
341	20240521	130700	234073130	9610	9610	9610	9610	71
342	20240521	130600	233390820	9610	9640	9640	9610	975
343	20240521	130500	224009290	9660	9660	9660	9660	91
344	20240521	130400	223130230	9660	9670	9670	9660	101
345	20240521	130300	222153870	9670	9670	9670	9670	0
346	20240521	130200	222153870	9670	9670	9670	9670	10
347	20240521	130100	222057170	9670	9670	9670	9670	0
348	20240521	130000	222057170	9670	9670	9670	9670	0
349	20240521	125900	222057170	9670	9670	9670	9670	0
350	20240521	125800	222057170	9670	9670	9670	9670	0
351	20240521	125700	222057170	9670	9670	9670	9670	50
352	20240521	125600	221573670	9670	9670	9670	9670	0
353	20240521	125500	221573670	9670	9670	9670	9670	19
354	20240521	125400	221389940	9670	9670	9670	9670	0
355	20240521	125300	221389940	9670	9670	9670	9670	0
356	20240521	125200	221389940	9670	9670	9670	9670	0
357	20240521	125100	221389940	9670	9650	9670	9650	167
358	20240521	125000	219777300	9650	9650	9650	9650	0
359	20240521	124900	219777300	9650	9650	9650	9650	0
360	20240521	124800	219777300	9650	9650	9650	9650	829
361	20240521	124700	211777450	9650	9650	9650	9650	142
362	20240521	124600	210407150	9640	9640	9640	9640	56
363	20240521	124500	209867310	9630	9630	9630	9630	0
364	20240521	124400	209867310	9630	9630	9630	9630	0
365	20240521	124300	209867310	9630	9630	9630	9630	0
366	20240521	124200	209867310	9630	9630	9630	9630	0
367	20240521	124100	209867310	9630	9620	9630	9620	480
368	20240521	124000	205249060	9620	9610	9620	9600	26
369	20240521	123900	204999420	9620	9620	9620	9620	0
370	20240521	123800	204999420	9620	9620	9620	9620	0
371	20240521	123700	204999420	9620	9620	9620	9620	1
372	20240521	123600	204989800	9610	9610	9610	9610	0
373	20240521	123500	204989800	9610	9610	9610	9610	0
374	20240521	123400	204989800	9610	9610	9610	9610	166
375	20240521	123300	203394540	9600	9600	9600	9600	0
376	20240521	123200	203394540	9600	9600	9600	9600	5
377	20240521	123100	203346540	9600	9600	9600	9600	5
378	20240521	123000	203298540	9610	9600	9610	9600	237
379	20240521	122900	201023300	9590	9590	9590	9590	0
380	20240521	122800	201023300	9590	9590	9590	9590	0
381	20240521	122700	201023300	9590	9590	9590	9590	0
382	20240521	122600	201023300	9590	9590	9590	9590	111
383	20240521	122500	199958810	9580	9580	9580	9580	0
384	20240521	122400	199958810	9580	9580	9580	9580	0
385	20240521	122300	199958810	9580	9580	9580	9580	0
386	20240521	122200	199958810	9580	9580	9580	9580	0
387	20240521	122100	199958810	9580	9580	9580	9580	35
388	20240521	122000	199623510	9580	9580	9580	9580	2
389	20240521	121900	199604350	9560	9560	9560	9560	0
390	20240521	121800	199604350	9560	9560	9560	9560	0
391	20240521	121700	199604350	9560	9560	9560	9560	104
392	20240521	121600	198610110	9560	9560	9560	9560	10
393	20240521	121500	198514510	9560	9560	9560	9560	0
394	20240521	121400	198514510	9560	9560	9560	9560	0
395	20240521	121300	198514510	9560	9560	9560	9560	0
396	20240521	121200	198514510	9560	9560	9560	9560	0
397	20240521	121100	198514510	9560	9560	9560	9560	4
398	20240521	121000	198476270	9560	9560	9560	9560	0
399	20240521	120900	198476270	9560	9560	9560	9560	7
400	20240521	120800	198409350	9560	9560	9560	9560	0
401	20240521	120700	198409350	9560	9570	9570	9560	250
402	20240521	120600	196018870	9590	9590	9590	9590	0
403	20240521	120500	196018870	9590	9590	9590	9590	0
404	20240521	120400	196018870	9590	9590	9590	9590	0
405	20240521	120300	196018870	9590	9590	9590	9590	70
406	20240521	120200	195347570	9590	9590	9590	9590	0
407	20240521	120100	195347570	9590	9590	9590	9590	55
408	20240521	120000	194820120	9590	9590	9590	9590	0
409	20240521	115900	194820120	9590	9590	9590	9590	0
410	20240521	115800	194820120	9590	9590	9590	9590	0
411	20240521	115700	194820120	9590	9590	9590	9590	40
412	20240521	115600	194436520	9590	9590	9590	9590	0
413	20240521	115500	194436520	9590	9590	9590	9590	5
414	20240521	115400	194388570	9570	9570	9570	9570	0
415	20240521	115300	194388570	9570	9570	9570	9570	0
416	20240521	115200	194388570	9570	9570	9570	9570	0
417	20240521	115100	194388570	9570	9570	9570	9570	0
418	20240521	115000	194388570	9570	9570	9570	9570	292
419	20240521	114900	191594130	9560	9560	9560	9560	0
420	20240521	114800	191594130	9560	9560	9560	9560	0
421	20240521	114700	191594130	9560	9550	9560	9550	25
422	20240521	114600	191355160	9540	9540	9540	9540	0
423	20240521	114500	191355160	9540	9540	9540	9540	0
424	20240521	114400	191355160	9540	9540	9540	9540	0
425	20240521	114300	191355160	9540	9540	9540	9540	0
426	20240521	114200	191355160	9540	9530	9540	9530	180
427	20240521	114100	189638060	9510	9510	9510	9510	0
428	20240521	114000	189638060	9510	9510	9510	9510	244
429	20240521	113900	187317620	9490	9490	9490	9490	0
430	20240521	113800	187317620	9490	9490	9490	9490	0
431	20240521	113700	187317620	9490	9490	9490	9490	0
432	20240521	113600	187317620	9490	9490	9490	9490	0
433	20240521	113500	187317620	9490	9490	9490	9490	0
434	20240521	113400	187317620	9490	9490	9490	9490	0
435	20240521	113300	187317620	9490	9490	9490	9490	0
436	20240521	113200	187317620	9490	9490	9490	9490	0
437	20240521	113100	187317620	9490	9490	9490	9490	0
438	20240521	113000	187317620	9490	9490	9490	9490	0
439	20240521	112900	187317620	9490	9490	9490	9490	0
440	20240521	112800	187317620	9490	9490	9490	9490	0
441	20240521	112700	187317620	9490	9490	9490	9490	400
442	20240521	112600	183521620	9490	9490	9490	9490	0
443	20240521	112500	183521620	9490	9490	9490	9490	0
444	20240521	112400	183521620	9490	9490	9490	9490	0
445	20240521	112300	183521620	9490	9490	9490	9490	10
446	20240521	112200	183426720	9490	9490	9490	9490	0
447	20240521	112100	183426720	9490	9490	9490	9490	0
448	20240521	112000	183426720	9490	9490	9490	9490	27
449	20240521	111900	183170490	9500	9500	9500	9500	0
450	20240521	111800	183170490	9500	9500	9500	9500	0
451	20240521	111700	183170490	9500	9500	9500	9500	0
452	20240521	111600	183170490	9500	9500	9500	9500	0
453	20240521	111500	183170490	9500	9500	9500	9500	200
454	20240521	111400	181270490	9500	9500	9500	9500	100
455	20240521	111300	180320490	9500	9510	9510	9500	1100
456	20240521	111200	169866980	9510	9520	9520	9510	130
457	20240521	111100	168630410	9540	9540	9540	9540	0
458	20240521	111000	168630410	9540	9540	9540	9540	13
459	20240521	110900	168506390	9520	9520	9520	9520	0
460	20240521	110800	168506390	9520	9520	9520	9520	0
461	20240521	110700	168506390	9520	9520	9520	9520	0
462	20240521	110600	168506390	9520	9520	9520	9520	0
463	20240521	110500	168506390	9520	9520	9520	9520	0
464	20240521	110400	168506390	9520	9520	9520	9520	0
465	20240521	110300	168506390	9520	9520	9520	9520	73
466	20240521	110200	167811430	9520	9520	9520	9520	0
467	20240521	110100	167811430	9520	9520	9520	9520	0
468	20240521	110000	167811430	9520	9520	9520	9520	0
469	20240521	105900	167811430	9520	9520	9520	9520	66
470	20240521	105800	167183110	9520	9540	9540	9520	649
471	20240521	105700	161004610	9540	9540	9540	9540	0
472	20240521	105600	161004610	9540	9540	9540	9540	0
473	20240521	105500	161004610	9540	9540	9540	9540	0
474	20240521	105400	161004610	9540	9540	9540	9540	0
475	20240521	105300	161004610	9540	9540	9540	9540	0
476	20240521	105200	161004610	9540	9540	9540	9540	100
477	20240521	105100	160050610	9540	9540	9540	9540	15
478	20240521	105000	159907510	9540	9540	9540	9540	0
479	20240521	104900	159907510	9540	9540	9540	9540	0
480	20240521	104800	159907510	9540	9540	9540	9540	0
481	20240521	104700	159907510	9540	9540	9540	9540	0
482	20240521	104600	159907510	9540	9540	9540	9540	26
483	20240521	104500	159659470	9520	9520	9520	9520	2
484	20240521	104400	159640430	9510	9510	9510	9510	0
485	20240521	104300	159640430	9510	9510	9510	9510	0
486	20240521	104200	159640430	9510	9510	9510	9510	0
487	20240521	104100	159640430	9510	9510	9510	9510	0
488	20240521	104000	159640430	9510	9540	9540	9510	293
489	20240521	103900	156845300	9540	9540	9540	9540	8
490	20240521	103800	156768980	9540	9530	9540	9530	422
491	20240521	103700	152745100	9510	9510	9510	9510	0
492	20240521	103600	152745100	9510	9510	9510	9510	0
493	20240521	103500	152745100	9510	9510	9510	9510	0
494	20240521	103400	152745100	9510	9510	9510	9510	0
495	20240521	103300	152745100	9510	9510	9510	9510	0
496	20240521	103200	152745100	9510	9510	9510	9510	2
497	20240521	103100	152726080	9510	9510	9510	9510	0
498	20240521	103000	152726080	9510	9510	9510	9510	0
499	20240521	102900	152726080	9510	9510	9510	9510	0
500	20240521	102800	152726080	9510	9510	9510	9510	0
501	20240521	102700	152726080	9510	9510	9510	9510	1
502	20240521	102600	152716570	9510	9510	9510	9510	23
503	20240521	102500	152497840	9510	9510	9510	9510	0
504	20240521	102400	152497840	9510	9510	9510	9510	107
505	20240521	102300	151480270	9530	9510	9530	9510	29
506	20240521	102200	151204080	9510	9510	9510	9510	20
507	20240521	102100	151013880	9570	9570	9570	9570	20
508	20240521	102000	150822480	9570	9570	9570	9570	5
509	20240521	101900	150774630	9570	9570	9570	9570	5
510	20240521	101800	150726780	9520	9520	9520	9520	280
511	20240521	101700	148061180	9530	9530	9530	9530	0
512	20240521	101600	148061180	9530	9550	9550	9530	327
513	20240521	101500	144942820	9540	9550	9550	9530	704
514	20240521	101400	138229080	9540	9540	9550	9530	223
515	20240521	101300	136103620	9520	9480	9520	9480	833
516	20240521	101200	128202240	9490	9540	9540	9490	660
517	20240521	101100	121916840	9550	9540	9560	9540	295
518	20240521	101000	119101740	9550	9480	9560	9480	786
519	20240521	100900	111612730	9480	9510	9510	9460	884
520	20240521	100800	103241000	9510	9510	9510	9510	1
521	20240521	100700	103231490	9510	9510	9510	9510	0
522	20240521	100600	103231490	9510	9510	9510	9510	0
523	20240521	100500	103231490	9510	9510	9510	9510	0
524	20240521	100400	103231490	9510	9530	9550	9510	751
525	20240521	100300	96078080	9530	9490	9600	9490	992
526	20240521	100200	86606560	9480	9430	9480	9430	455
527	20240521	100100	82302190	9450	9500	9500	9430	632
528	20240521	100000	76320390	9490	9490	9490	9490	1
529	20240521	095900	76310900	9490	9480	9490	9480	4
530	20240521	095800	76272960	9490	9490	9490	9490	0
531	20240521	095700	76272960	9490	9510	9510	9490	16
532	20240521	095600	76120990	9510	9510	9510	9510	0
533	20240521	095500	76120990	9510	9530	9530	9510	511
534	20240521	095400	71251380	9530	9530	9530	9530	1
535	20240521	095300	71241850	9530	9530	9530	9530	100
536	20240521	095200	70288850	9530	9540	9540	9530	170
537	20240521	095100	68668530	9560	9550	9590	9550	732
538	20240521	095000	61665540	9520	9510	9520	9490	673
539	20240521	094900	55264190	9530	9500	9660	9500	1324
540	20240521	094800	42616310	9500	9500	9500	9480	564
541	20240521	094700	37258510	9500	9480	9500	9480	17
542	20240521	094600	37097210	9480	9480	9480	9480	7
543	20240521	094500	37030850	9490	9490	9490	9490	102
544	20240521	094400	36062870	9490	9490	9490	9490	0
545	20240521	094300	36062870	9490	9480	9490	9480	10
546	20240521	094200	35968000	9480	9480	9480	9480	0
547	20240521	094100	35968000	9480	9480	9480	9480	0
548	20240521	094000	35968000	9480	9480	9480	9480	4
549	20240521	093900	35930080	9480	9480	9480	9480	0
550	20240521	093800	35930080	9480	9480	9480	9480	6
551	20240521	093700	35873200	9480	9480	9480	9480	7
552	20240521	093600	35806840	9500	9480	9500	9480	82
553	20240521	093500	35028160	9480	9470	9480	9470	29
554	20240521	093400	34753390	9490	9490	9490	9490	215
555	20240521	093300	32713040	9490	9490	9490	9490	1
556	20240521	093200	32703550	9490	9490	9490	9490	8
557	20240521	093100	32627630	9470	9470	9470	9470	0
558	20240521	093000	32627630	9470	9470	9470	9470	0
559	20240521	092900	32627630	9470	9460	9470	9460	111
560	20240521	092800	31577520	9470	9470	9470	9470	87
561	20240521	092700	30753630	9470	9470	9470	9470	0
562	20240521	092600	30753630	9470	9470	9470	9470	0
563	20240521	092500	30753630	9470	9430	9470	9430	442
564	20240521	092400	26569450	9440	9440	9440	9440	63
565	20240521	092300	25974730	9440	9440	9440	9440	0
566	20240521	092200	25974730	9440	9440	9440	9440	0
567	20240521	092100	25974730	9440	9440	9440	9440	2
568	20240521	092000	25955850	9450	9450	9450	9450	2
569	20240521	091900	25936950	9450	9450	9450	9450	51
570	20240521	091800	25455000	9450	9440	9450	9440	98
571	20240521	091700	24529410	9430	9430	9430	9430	59
572	20240521	091600	23973040	9430	9430	9430	9430	15
573	20240521	091500	23831590	9430	9430	9430	9430	0
574	20240521	091400	23831590	9430	9440	9440	9430	224
575	20240521	091300	21719260	9440	9440	9440	9440	5
576	20240521	091200	21672060	9440	9440	9440	9440	42
577	20240521	091100	21275580	9440	9440	9440	9440	36
578	20240521	091000	20935740	9430	9430	9430	9430	563
579	20240521	090900	15626650	9430	9430	9430	9430	44
580	20240521	090800	15211730	9450	9460	9460	9430	61
581	20240521	090700	14635380	9460	9460	9460	9460	20
582	20240521	090600	14446180	9470	9470	9470	9470	626
583	20240521	090500	8517960	9470	9470	9470	9470	443
584	20240521	090400	4322750	9470	9520	9520	9470	104
585	20240521	090300	3333060	9530	9500	9530	9500	40
586	20240521	090200	2952080	9500	9500	9500	9500	1
587	20240521	090100	2942580	9500	9500	9500	9500	132
588	20240521	090000	1688580	9540	9540	9540	9540	177