KissMeData/024720/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	190700	3261496750	9700	9700	9700	9700	7409
3	20240523	190600	3261496750	9700	9700	9700	9700	0
4	20240523	190500	3261496750	9700	9700	9700	9700	0
5	20240523	190400	3261496750	9700	9700	9700	9700	0
6	20240523	190300	3261496750	9700	9700	9700	9700	0
7	20240523	190200	3261496750	9700	9700	9700	9700	0
8	20240523	190100	3261496750	9700	9700	9700	9700	0
9	20240523	190000	3261496750	9700	9700	9700	9700	0
10	20240523	185900	3261496750	9700	9700	9700	9700	0
11	20240523	185800	3261496750	9700	9700	9700	9700	0
12	20240523	185700	3261496750	9700	9700	9700	9700	0
13	20240523	185600	3261496750	9700	9700	9700	9700	0
14	20240523	185500	3261496750	9700	9700	9700	9700	0
15	20240523	185400	3261496750	9700	9700	9700	9700	0
16	20240523	185300	3261496750	9700	9700	9700	9700	0
17	20240523	185200	3261496750	9700	9700	9700	9700	0
18	20240523	185100	3261496750	9700	9700	9700	9700	0
19	20240523	185000	3261496750	9700	9700	9700	9700	0
20	20240523	184900	3261496750	9700	9700	9700	9700	0
21	20240523	184800	3261496750	9700	9700	9700	9700	0
22	20240523	184700	3261496750	9700	9700	9700	9700	0
23	20240523	184600	3261496750	9700	9700	9700	9700	0
24	20240523	184500	3261496750	9700	9700	9700	9700	0
25	20240523	184400	3261496750	9700	9700	9700	9700	0
26	20240523	184300	3261496750	9700	9700	9700	9700	0
27	20240523	184200	3261496750	9700	9700	9700	9700	0
28	20240523	184100	3261496750	9700	9700	9700	9700	0
29	20240523	184000	3261496750	9700	9700	9700	9700	0
30	20240523	183900	3261496750	9700	9700	9700	9700	0
31	20240523	183800	3261496750	9700	9700	9700	9700	0
32	20240523	183700	3261496750	9700	9700	9700	9700	7409
33	20240523	183600	3261496750	9700	9700	9700	9700	0
34	20240523	183500	3261496750	9700	9700	9700	9700	0
35	20240523	183400	3261496750	9700	9700	9700	9700	0
36	20240523	183300	3261496750	9700	9700	9700	9700	0
37	20240523	183200	3261496750	9700	9700	9700	9700	0
38	20240523	183100	3261496750	9700	9700	9700	9700	0
39	20240523	183000	3261496750	9700	9700	9700	9700	0
40	20240523	182900	3261496750	9700	9700	9700	9700	0
41	20240523	182800	3261496750	9700	9700	9700	9700	0
42	20240523	182700	3261496750	9700	9700	9700	9700	0
43	20240523	182600	3261496750	9700	9700	9700	9700	0
44	20240523	182500	3261496750	9700	9700	9700	9700	0
45	20240523	182400	3261496750	9700	9700	9700	9700	0
46	20240523	182300	3261496750	9700	9700	9700	9700	0
47	20240523	182200	3261496750	9700	9700	9700	9700	0
48	20240523	182100	3261496750	9700	9700	9700	9700	0
49	20240523	182000	3261496750	9700	9700	9700	9700	0
50	20240523	181900	3261496750	9700	9700	9700	9700	0
51	20240523	181800	3261496750	9700	9700	9700	9700	0
52	20240523	181700	3261496750	9700	9700	9700	9700	0
53	20240523	181600	3261496750	9700	9700	9700	9700	0
54	20240523	181500	3261496750	9700	9700	9700	9700	0
55	20240523	181400	3261496750	9700	9700	9700	9700	0
56	20240523	181300	3261496750	9700	9700	9700	9700	0
57	20240523	181200	3261496750	9700	9700	9700	9700	0
58	20240523	181100	3261496750	9700	9700	9700	9700	0
59	20240523	181000	3261496750	9700	9700	9700	9700	0
60	20240523	180900	3261496750	9700	9700	9700	9700	0
61	20240523	180800	3261496750	9700	9700	9700	9700	0
62	20240523	180700	3261496750	9700	9700	9700	9700	7409
63	20240523	180600	3261496750	9700	9700	9700	9700	0
64	20240523	180500	3261496750	9700	9700	9700	9700	0
65	20240523	180400	3261496750	9700	9700	9700	9700	0
66	20240523	180300	3261496750	9700	9700	9700	9700	0
67	20240523	180200	3261496750	9700	9700	9700	9700	0
68	20240523	180100	3261496750	9700	9700	9700	9700	0
69	20240523	180000	3261496750	9700	9700	9700	9700	0
70	20240523	175900	3261496750	9700	9700	9700	9700	0
71	20240523	175800	3261496750	9700	9700	9700	9700	0
72	20240523	175700	3261496750	9700	9700	9700	9700	0
73	20240523	175600	3261496750	9700	9700	9700	9700	0
74	20240523	175500	3261496750	9700	9700	9700	9700	0
75	20240523	175400	3261496750	9700	9700	9700	9700	0
76	20240523	175300	3261496750	9700	9700	9700	9700	0
77	20240523	175200	3261496750	9700	9700	9700	9700	0
78	20240523	175100	3261496750	9700	9700	9700	9700	0
79	20240523	175000	3261496750	9700	9700	9700	9700	0
80	20240523	174900	3261496750	9700	9700	9700	9700	0
81	20240523	174800	3261496750	9700	9700	9700	9700	0
82	20240523	174700	3261496750	9700	9700	9700	9700	0
83	20240523	174600	3261496750	9700	9700	9700	9700	0
84	20240523	174500	3261496750	9700	9700	9700	9700	0
85	20240523	174400	3261496750	9700	9700	9700	9700	0
86	20240523	174300	3261496750	9700	9700	9700	9700	0
87	20240523	174200	3261496750	9700	9700	9700	9700	0
88	20240523	174100	3261496750	9700	9700	9700	9700	0
89	20240523	174000	3261496750	9700	9700	9700	9700	0
90	20240523	173900	3261496750	9700	9700	9700	9700	0
91	20240523	173800	3261496750	9700	9700	9700	9700	0
92	20240523	173700	3261496750	9700	9700	9700	9700	7409
93	20240523	173600	3261496750	9700	9700	9700	9700	0
94	20240523	173500	3261496750	9700	9700	9700	9700	0
95	20240523	173400	3261496750	9700	9700	9700	9700	0
96	20240523	173300	3261496750	9700	9700	9700	9700	0
97	20240523	173200	3261496750	9700	9700	9700	9700	0
98	20240523	173100	3261496750	9700	9700	9700	9700	0
99	20240523	173000	3261496750	9700	9700	9700	9700	0
100	20240523	172900	3261496750	9700	9700	9700	9700	0
101	20240523	172800	3261496750	9700	9700	9700	9700	0
102	20240523	172700	3261496750	9700	9700	9700	9700	0
103	20240523	172600	3261496750	9700	9700	9700	9700	0
104	20240523	172500	3261496750	9700	9700	9700	9700	0
105	20240523	172400	3261496750	9700	9700	9700	9700	0
106	20240523	172300	3261496750	9700	9700	9700	9700	0
107	20240523	172200	3261496750	9700	9700	9700	9700	0
108	20240523	172100	3261496750	9700	9700	9700	9700	0
109	20240523	172000	3261496750	9700	9700	9700	9700	0
110	20240523	171900	3261496750	9700	9700	9700	9700	0
111	20240523	171800	3261496750	9700	9700	9700	9700	0
112	20240523	171700	3261496750	9700	9700	9700	9700	0
113	20240523	171600	3261496750	9700	9700	9700	9700	0
114	20240523	171500	3261496750	9700	9700	9700	9700	0
115	20240523	171400	3261496750	9700	9700	9700	9700	0
116	20240523	171300	3261496750	9700	9700	9700	9700	0
117	20240523	171200	3261496750	9700	9700	9700	9700	0
118	20240523	171100	3261496750	9700	9700	9700	9700	0
119	20240523	171000	3261496750	9700	9700	9700	9700	0
120	20240523	170900	3261496750	9700	9700	9700	9700	0
121	20240523	170800	3261496750	9700	9700	9700	9700	0
122	20240523	170700	3261496750	9700	9700	9700	9700	7409
123	20240523	170600	3261496750	9700	9700	9700	9700	0
124	20240523	170500	3261496750	9700	9700	9700	9700	0
125	20240523	170400	3261496750	9700	9700	9700	9700	0
126	20240523	170300	3261496750	9700	9700	9700	9700	0
127	20240523	170200	3261496750	9700	9700	9700	9700	0
128	20240523	170100	3261496750	9700	9700	9700	9700	0
129	20240523	170000	3261496750	9700	9700	9700	9700	0
130	20240523	165900	3261496750	9700	9700	9700	9700	0
131	20240523	165800	3261496750	9700	9700	9700	9700	0
132	20240523	165700	3261496750	9700	9700	9700	9700	0
133	20240523	165600	3261496750	9700	9700	9700	9700	0
134	20240523	165500	3261496750	9700	9700	9700	9700	0
135	20240523	165400	3261496750	9700	9700	9700	9700	0
136	20240523	165300	3261496750	9700	9700	9700	9700	0
137	20240523	165200	3261496750	9700	9700	9700	9700	0
138	20240523	165100	3261496750	9700	9700	9700	9700	0
139	20240523	165000	3261496750	9700	9700	9700	9700	0
140	20240523	164900	3261496750	9700	9700	9700	9700	0
141	20240523	164800	3261496750	9700	9700	9700	9700	0
142	20240523	164700	3261496750	9700	9700	9700	9700	0
143	20240523	164600	3261496750	9700	9700	9700	9700	0
144	20240523	164500	3261496750	9700	9700	9700	9700	0
145	20240523	164400	3261496750	9700	9700	9700	9700	0
146	20240523	164300	3261496750	9700	9700	9700	9700	0
147	20240523	164200	3261496750	9700	9700	9700	9700	0
148	20240523	164100	3261496750	9700	9700	9700	9700	0
149	20240523	164000	3261496750	9700	9700	9700	9700	0
150	20240523	163900	3261496750	9700	9700	9700	9700	0
151	20240523	163800	3261496750	9700	9700	9700	9700	0
152	20240523	163700	3261496750	9700	9700	9700	9700	7409
153	20240523	163600	3261496750	9700	9700	9700	9700	0
154	20240523	163500	3261496750	9700	9700	9700	9700	0
155	20240523	163400	3261496750	9700	9700	9700	9700	0
156	20240523	163300	3261496750	9700	9700	9700	9700	0
157	20240523	163200	3261496750	9700	9700	9700	9700	0
158	20240523	163100	3261496750	9700	9700	9700	9700	0
159	20240523	163000	3261496750	9700	9700	9700	9700	0
160	20240523	162900	3261496750	9700	9700	9700	9700	0
161	20240523	162800	3261496750	9700	9700	9700	9700	0
162	20240523	162700	3261496750	9700	9700	9700	9700	0
163	20240523	162600	3261496750	9700	9700	9700	9700	0
164	20240523	162500	3261496750	9700	9700	9700	9700	0
165	20240523	162400	3261496750	9700	9700	9700	9700	0
166	20240523	162300	3261496750	9700	9700	9700	9700	0
167	20240523	162200	3261496750	9700	9700	9700	9700	0
168	20240523	162100	3261496750	9700	9700	9700	9700	0
169	20240523	162000	3261496750	9700	9700	9700	9700	0
170	20240523	161900	3261496750	9700	9700	9700	9700	0
171	20240523	161800	3261496750	9700	9700	9700	9700	0
172	20240523	161700	3261496750	9700	9700	9700	9700	0
173	20240523	161600	3261496750	9700	9700	9700	9700	0
174	20240523	161500	3261496750	9700	9700	9700	9700	0
175	20240523	161400	3261496750	9700	9700	9700	9700	0
176	20240523	161300	3261496750	9700	9700	9700	9700	0
177	20240523	161200	3261496750	9700	9700	9700	9700	0
178	20240523	161100	3261496750	9700	9700	9700	9700	0
179	20240523	161000	3261496750	9700	9700	9700	9700	0
180	20240523	160900	3261496750	9700	9700	9700	9700	0
181	20240523	160800	3261496750	9700	9700	9700	9700	0
182	20240523	160700	3261496750	9700	9700	9700	9700	7409
183	20240523	160600	3261496750	9700	9700	9700	9700	0
184	20240523	160500	3261496750	9700	9700	9700	9700	0
185	20240523	160400	3261496750	9700	9700	9700	9700	0
186	20240523	160300	3261496750	9700	9700	9700	9700	0
187	20240523	160200	3261496750	9700	9700	9700	9700	0
188	20240523	160100	3261496750	9700	9700	9700	9700	0
189	20240523	160000	3261496750	9700	9700	9700	9700	0
190	20240523	155900	3261496750	9700	9700	9700	9700	0
191	20240523	155800	3261496750	9700	9700	9700	9700	0
192	20240523	155700	3261496750	9700	9700	9700	9700	0
193	20240523	155600	3261496750	9700	9700	9700	9700	0
194	20240523	155500	3261496750	9700	9700	9700	9700	0
195	20240523	155400	3261496750	9700	9700	9700	9700	0
196	20240523	155300	3261496750	9700	9700	9700	9700	0
197	20240523	155200	3261496750	9700	9700	9700	9700	0
198	20240523	155100	3261496750	9700	9700	9700	9700	0
199	20240523	155000	3261496750	9700	9700	9700	9700	0
200	20240523	154900	3261496750	9700	9700	9700	9700	0
201	20240523	154800	3261496750	9700	9700	9700	9700	0
202	20240523	154700	3261496750	9700	9700	9700	9700	0
203	20240523	154600	3261496750	9700	9700	9700	9700	0
204	20240523	154500	3261496750	9700	9700	9700	9700	0
205	20240523	154400	3261496750	9700	9700	9700	9700	0
206	20240523	154300	3261496750	9700	9700	9700	9700	0
207	20240523	154200	3261496750	9700	9700	9700	9700	0
208	20240523	154100	3261496750	9700	9700	9700	9700	0
209	20240523	154000	3261496750	9700	9700	9700	9700	0
210	20240523	153900	3261496750	9700	9700	9700	9700	0
211	20240523	153800	3261496750	9700	9700	9700	9700	0
212	20240523	153700	3261496750	9700	9700	9700	9700	7409
213	20240523	153600	3261496750	9700	9700	9700	9700	0
214	20240523	153500	3261496750	9700	9700	9700	9700	0
215	20240523	153400	3261496750	9700	9700	9700	9700	0
216	20240523	153300	3261496750	9700	9700	9700	9700	0
217	20240523	153200	3261496750	9700	9700	9700	9700	0
218	20240523	153100	3261496750	9700	9700	9700	9700	0
219	20240523	153000	3261496750	9700	9700	9700	9700	7409
220	20240523	152900	3189629450	9630	9630	9630	9630	0
221	20240523	152800	3189629450	9630	9630	9630	9630	0
222	20240523	152700	3189629450	9630	9630	9630	9630	0
223	20240523	152600	3189629450	9630	9630	9630	9630	0
224	20240523	152500	3189629450	9630	9630	9630	9630	0
225	20240523	152400	3189629450	9630	9630	9630	9630	0
226	20240523	152300	3189629450	9630	9630	9630	9630	0
227	20240523	152200	3189629450	9630	9630	9630	9630	0
228	20240523	152100	3189629450	9630	9630	9630	9630	0
229	20240523	152000	3189629450	9630	9630	9630	9630	0
230	20240523	151900	3189629450	9630	9620	9630	9620	259
231	20240523	151800	3187136860	9630	9630	9650	9620	1646
232	20240523	151700	3171272790	9640	9650	9650	9640	303
233	20240523	151600	3168351860	9620	9610	9630	9610	1359
234	20240523	151500	3155271400	9610	9580	9610	9580	162
235	20240523	151400	3153717190	9600	9600	9600	9580	41
236	20240523	151300	3153323930	9600	9600	9600	9580	1510
237	20240523	151200	3138858080	9590	9590	9590	9580	953
238	20240523	151100	3129721760	9590	9590	9590	9580	30
239	20240523	151000	3129434160	9590	9600	9600	9580	2508
240	20240523	150900	3105382620	9600	9610	9610	9590	1136
241	20240523	150800	3094481810	9600	9620	9620	9600	199
242	20240523	150700	3092571040	9620	9620	9620	9620	31
243	20240523	150600	3092272820	9600	9630	9630	9600	975
244	20240523	150500	3082911980	9620	9630	9630	9610	1626
245	20240523	150400	3067282270	9630	9620	9630	9620	207
246	20240523	150300	3065290910	9620	9620	9630	9620	853
247	20240523	150200	3057083040	9620	9620	9620	9620	409
248	20240523	150100	3053148460	9620	9610	9620	9610	1302
249	20240523	150000	3040636230	9630	9620	9630	9610	12
250	20240523	145900	3040520870	9600	9620	9620	9600	485
251	20240523	145800	3035858940	9620	9610	9620	9600	420
252	20240523	145700	3031824170	9610	9610	9610	9610	6
253	20240523	145600	3031766510	9600	9590	9600	9590	591
254	20240523	145500	3026093450	9590	9600	9600	9590	8
255	20240523	145400	3026016710	9600	9580	9600	9580	58
256	20240523	145300	3025461050	9600	9600	9600	9570	1955
257	20240523	145200	3006736710	9610	9610	9610	9580	6024
258	20240523	145100	2948980530	9610	9630	9630	9610	2357
259	20240523	145000	2926307800	9620	9630	9630	9620	252
260	20240523	144900	2923881580	9640	9640	9640	9640	31
261	20240523	144800	2923582740	9640	9640	9640	9640	3
262	20240523	144700	2923553820	9640	9640	9650	9630	496
263	20240523	144600	2918776040	9650	9650	9650	9650	8
264	20240523	144500	2918698840	9650	9670	9670	9640	1587
265	20240523	144400	2903373390	9670	9660	9670	9660	208
266	20240523	144300	2901364010	9670	9670	9670	9670	320
267	20240523	144200	2898269610	9660	9650	9660	9650	571
268	20240523	144100	2892755320	9650	9640	9650	9640	129
269	20240523	144000	2891511010	9640	9640	9640	9640	3
270	20240523	143900	2891482090	9640	9640	9640	9640	150
271	20240523	143800	2890036090	9640	9640	9640	9640	104
272	20240523	143700	2889033530	9630	9650	9650	9620	1722
273	20240523	143600	2872455180	9650	9640	9650	9630	727
274	20240523	143500	2865442110	9630	9630	9630	9630	0
275	20240523	143400	2865442110	9630	9650	9650	9630	582
276	20240523	143300	2859836930	9650	9650	9650	9650	381
277	20240523	143200	2856160280	9650	9620	9650	9620	751
278	20240523	143100	2848917700	9620	9620	9620	9620	51
279	20240523	143000	2848427080	9610	9600	9610	9600	1130
280	20240523	142900	2837578310	9600	9640	9640	9600	1183
281	20240523	142800	2826208020	9640	9620	9640	9620	882
282	20240523	142700	2817719060	9620	9620	9620	9620	511
283	20240523	142600	2812803240	9620	9630	9630	9620	1546
284	20240523	142500	2797924240	9630	9630	9630	9630	0
285	20240523	142400	2797924240	9630	9630	9650	9630	362
286	20240523	142300	2794435180	9630	9640	9640	9630	1051
287	20240523	142200	2784308240	9640	9640	9640	9640	154
288	20240523	142100	2782823680	9640	9650	9650	9640	120
289	20240523	142000	2781666380	9650	9640	9650	9640	165
290	20240523	141900	2780074720	9640	9660	9660	9640	424
291	20240523	141800	2775986360	9660	9660	9660	9660	100
292	20240523	141700	2775020360	9660	9650	9660	9640	84
293	20240523	141600	2774209490	9660	9660	9660	9660	75
294	20240523	141500	2773484990	9660	9650	9660	9650	110
295	20240523	141400	2772423140	9650	9650	9650	9650	151
296	20240523	141300	2770965990	9660	9640	9660	9640	109
297	20240523	141200	2769914100	9640	9660	9660	9640	600
298	20240523	141100	2764123260	9660	9680	9680	9660	155
299	20240523	141000	2762623440	9680	9670	9680	9670	155
300	20240523	140900	2761123250	9670	9670	9670	9670	157
301	20240523	140800	2759605060	9670	9670	9670	9660	211
302	20240523	140700	2757565950	9670	9670	9670	9660	173
303	20240523	140600	2755893140	9670	9670	9670	9670	106
304	20240523	140500	2754868120	9660	9660	9660	9660	57
305	20240523	140400	2754317500	9660	9660	9660	9650	447
306	20240523	140300	2750000480	9660	9660	9660	9660	111
307	20240523	140200	2748928220	9650	9640	9650	9640	426
308	20240523	140100	2744818030	9620	9620	9620	9620	0
309	20240523	140000	2744818030	9620	9620	9620	9620	0
310	20240523	135900	2744818030	9620	9620	9630	9620	328
311	20240523	135800	2741662570	9610	9600	9610	9600	214
312	20240523	135700	2739606230	9610	9610	9610	9600	312
313	20240523	135600	2736607920	9610	9610	9610	9610	50
314	20240523	135500	2736127420	9610	9620	9620	9610	120
315	20240523	135400	2734973220	9620	9610	9620	9600	334
316	20240523	135300	2731763250	9600	9600	9600	9600	170
317	20240523	135200	2730131250	9600	9610	9620	9600	224
318	20240523	135100	2727980400	9600	9610	9610	9600	356
319	20240523	135000	2724560820	9610	9610	9620	9610	52
320	20240523	134900	2724060820	9600	9610	9610	9600	105
321	20240523	134800	2723052800	9600	9590	9610	9590	672
322	20240523	134700	2716601180	9590	9590	9590	9590	118
323	20240523	134600	2715469560	9590	9600	9600	9590	822
324	20240523	134500	2707578780	9610	9610	9610	9610	9
325	20240523	134400	2707492290	9610	9610	9610	9610	1
326	20240523	134300	2707482680	9610	9610	9610	9600	1317
327	20240523	134200	2694831590	9610	9610	9610	9610	178
328	20240523	134100	2693121010	9620	9620	9630	9620	810
329	20240523	134000	2685328210	9640	9650	9650	9640	52
330	20240523	133900	2684826430	9660	9660	9660	9660	0
331	20240523	133800	2684826430	9660	9630	9660	9620	3030
332	20240523	133700	2655652700	9650	9640	9650	9640	191
333	20240523	133600	2653811260	9640	9640	9640	9640	20
334	20240523	133500	2653618460	9660	9640	9660	9640	211
335	20240523	133400	2651583340	9640	9640	9640	9640	64
336	20240523	133300	2650966380	9640	9660	9670	9640	432
337	20240523	133200	2646796710	9670	9640	9670	9640	117
338	20240523	133100	2645667080	9640	9660	9660	9640	72
339	20240523	133000	2644971960	9660	9650	9660	9650	55
340	20240523	132900	2644440670	9660	9630	9660	9630	408
341	20240523	132800	2640509980	9630	9630	9630	9620	176
342	20240523	132700	2638815220	9620	9630	9630	9620	72
343	20240523	132600	2638122050	9620	9620	9620	9620	102
344	20240523	132500	2637140810	9620	9620	9620	9620	116
345	20240523	132400	2636024890	9620	9640	9660	9620	2528
346	20240523	132300	2611678620	9650	9660	9660	9650	118
347	20240523	132200	2610539360	9660	9660	9660	9660	178
348	20240523	132100	2608819880	9640	9650	9660	9640	726
349	20240523	132000	2601812120	9640	9640	9640	9640	54
350	20240523	131900	2601291560	9640	9660	9660	9640	25
351	20240523	131800	2601050460	9640	9640	9640	9640	660
352	20240523	131700	2594688060	9640	9650	9650	9640	332
353	20240523	131600	2591486060	9650	9660	9660	9650	106
354	20240523	131500	2590463000	9660	9650	9660	9650	163
355	20240523	131400	2588889950	9650	9670	9670	9650	41
356	20240523	131300	2588494080	9650	9650	9650	9650	50
357	20240523	131200	2588011580	9650	9660	9660	9650	637
358	20240523	131100	2581858230	9650	9650	9650	9650	13
359	20240523	131000	2581732780	9640	9650	9660	9640	196
360	20240523	130900	2579842650	9650	9640	9660	9640	8010
361	20240523	130800	2502612850	9630	9640	9640	9630	222
362	20240523	130700	2500473990	9630	9630	9630	9630	74
363	20240523	130600	2499761370	9640	9630	9640	9630	494
364	20240523	130500	2495003840	9630	9630	9630	9630	403
365	20240523	130400	2491122950	9630	9630	9630	9630	56
366	20240523	130300	2490583670	9630	9630	9640	9630	371
367	20240523	130200	2487008070	9630	9630	9640	9630	866
368	20240523	130100	2478663710	9620	9620	9620	9620	296
369	20240523	130000	2475816190	9620	9600	9620	9600	216
370	20240523	125900	2473739670	9610	9610	9610	9610	119
371	20240523	125800	2472596080	9620	9610	9620	9610	158
372	20240523	125700	2471076150	9600	9600	9610	9600	89
373	20240523	125600	2470221650	9600	9600	9600	9600	3
374	20240523	125500	2470192850	9600	9600	9600	9600	112
375	20240523	125400	2469117650	9610	9600	9610	9600	2513
376	20240523	125300	2444981800	9600	9590	9600	9590	142
377	20240523	125200	2443619940	9590	9590	9590	9590	16
378	20240523	125100	2443466500	9600	9600	9600	9590	716
379	20240523	125000	2436592970	9620	9620	9620	9600	208
380	20240523	124900	2434594150	9620	9610	9620	9610	73
381	20240523	124800	2433892160	9600	9600	9610	9600	583
382	20240523	124700	2428295290	9600	9610	9610	9600	168
383	20240523	124600	2426681370	9620	9610	9620	9610	5
384	20240523	124500	2426633310	9600	9610	9610	9600	93
385	20240523	124400	2425740460	9610	9610	9620	9610	388
386	20240523	124300	2422011670	9610	9600	9610	9600	109
387	20240523	124200	2420964460	9620	9620	9620	9610	412
388	20240523	124100	2417004520	9620	9620	9620	9620	80
389	20240523	124000	2416234920	9620	9630	9630	9620	19
390	20240523	123900	2416052090	9630	9610	9630	9610	59
391	20240523	123800	2415485030	9610	9610	9610	9610	31
392	20240523	123700	2415187120	9620	9600	9620	9600	488
393	20240523	123600	2410496870	9600	9600	9610	9600	161
394	20240523	123500	2408950770	9610	9610	9610	9600	330
395	20240523	123400	2405782700	9600	9600	9600	9600	146
396	20240523	123300	2404381100	9580	9610	9610	9580	6048
397	20240523	123200	2346328780	9610	9610	9610	9610	855
398	20240523	123100	2338112230	9610	9610	9610	9610	26
399	20240523	123000	2337862370	9610	9620	9620	9610	384
400	20240523	122900	2334172030	9610	9610	9620	9610	1301
401	20240523	122800	2321668820	9610	9620	9620	9610	495
402	20240523	122700	2316911860	9620	9630	9630	9620	9514
403	20240523	122600	2225298430	9640	9630	9640	9630	349
404	20240523	122500	2221936040	9630	9670	9670	9630	2404
405	20240523	122400	2198749090	9650	9660	9670	9650	1158
406	20240523	122300	2187567690	9660	9660	9660	9660	3
407	20240523	122200	2187538710	9660	9660	9660	9660	57
408	20240523	122100	2186988090	9660	9670	9670	9660	362
409	20240523	122000	2183489840	9670	9670	9670	9670	48
410	20240523	121900	2183025680	9660	9660	9670	9660	560
411	20240523	121800	2177613280	9660	9660	9670	9660	415
412	20240523	121700	2173603920	9650	9640	9660	9640	140
413	20240523	121600	2172253170	9650	9640	9650	9640	264
414	20240523	121500	2169707990	9630	9640	9640	9630	12
415	20240523	121400	2169592330	9640	9630	9640	9630	551
416	20240523	121300	2164284190	9630	9640	9640	9630	2103
417	20240523	121200	2144032270	9630	9640	9640	9630	41
418	20240523	121100	2143637320	9640	9650	9650	9640	663
419	20240523	121000	2137245510	9650	9650	9650	9650	109
420	20240523	120900	2136193660	9640	9650	9650	9640	284
421	20240523	120800	2133455880	9650	9640	9650	9640	257
422	20240523	120700	2130976370	9640	9650	9650	9640	31
423	20240523	120600	2130677500	9650	9650	9650	9640	230
424	20240523	120500	2128458020	9650	9650	9650	9650	469
425	20240523	120400	2123932170	9650	9650	9650	9650	6
426	20240523	120300	2123874270	9650	9650	9650	9650	55
427	20240523	120200	2123343520	9640	9630	9650	9630	543
428	20240523	120100	2118107490	9630	9640	9640	9630	4
429	20240523	120000	2118068950	9640	9660	9660	9640	1616
430	20240523	115900	2102490540	9640	9640	9640	9640	8
431	20240523	115800	2102413420	9660	9660	9660	9660	113
432	20240523	115700	2101321840	9640	9650	9650	9640	76
433	20240523	115600	2100589170	9650	9640	9650	9640	1578
434	20240523	115500	2085377220	9640	9670	9670	9640	1515
435	20240523	115400	2070754270	9690	9690	9690	9690	2
436	20240523	115300	2070734890	9680	9660	9680	9650	63
437	20240523	115200	2070126530	9660	9690	9690	9660	372
438	20240523	115100	2066532530	9690	9700	9700	9670	261
439	20240523	115000	2064006500	9680	9680	9710	9670	1351
440	20240523	114900	2050912550	9690	9700	9700	9680	102
441	20240523	114800	2049923700	9700	9680	9700	9680	185
442	20240523	114700	2048129740	9680	9680	9680	9680	0
443	20240523	114600	2048129740	9680	9670	9680	9670	1889
444	20240523	114500	2029845060	9660	9670	9670	9660	49
445	20240523	114400	2029371490	9680	9670	9680	9670	177
446	20240523	114300	2027659630	9670	9670	9680	9670	616
447	20240523	114200	2021700020	9670	9660	9670	9660	305
448	20240523	114100	2018753700	9660	9660	9670	9660	913
449	20240523	114000	2009934080	9670	9650	9670	9650	171
450	20240523	113900	2008283330	9650	9660	9660	9650	546
451	20240523	113800	2003010780	9660	9680	9680	9660	133
452	20240523	113700	2001724880	9680	9670	9680	9660	207
453	20240523	113600	1999722750	9670	9660	9670	9660	94
454	20240523	113500	1998814070	9670	9670	9670	9660	156
455	20240523	113400	1997306100	9670	9650	9670	9650	60
456	20240523	113300	1996726030	9650	9650	9660	9650	70
457	20240523	113200	1996050080	9660	9650	9670	9650	205
458	20240523	113100	1994069260	9650	9650	9650	9640	67
459	20240523	113000	1993422910	9640	9650	9660	9640	35
460	20240523	112900	1993085100	9650	9650	9650	9650	81
461	20240523	112800	1992303450	9660	9650	9660	9650	14
462	20240523	112700	1992168300	9640	9640	9640	9640	170
463	20240523	112600	1990529500	9640	9660	9660	9630	3776
464	20240523	112500	1954139930	9660	9680	9680	9660	347
465	20240523	112400	1950784920	9670	9670	9670	9670	368
466	20240523	112300	1947226360	9680	9670	9680	9670	54
467	20240523	112200	1946704170	9680	9670	9680	9660	349
468	20240523	112100	1943326460	9670	9660	9670	9660	56
469	20240523	112000	1942785480	9660	9660	9670	9660	128
470	20240523	111900	1941548930	9650	9650	9650	9650	20
471	20240523	111800	1941355930	9650	9690	9690	9650	1397
472	20240523	111700	1927867470	9680	9690	9700	9680	382
473	20240523	111600	1924167970	9700	9710	9720	9700	349
474	20240523	111500	1920779570	9710	9710	9710	9710	63
475	20240523	111400	1920167840	9710	9720	9720	9710	123
476	20240523	111300	1918972510	9720	9720	9720	9720	381
477	20240523	111200	1915269190	9730	9720	9730	9720	135
478	20240523	111100	1913956000	9720	9710	9720	9710	32
479	20240523	111000	1913644990	9710	9700	9710	9700	282
480	20240523	110900	1910909580	9700	9700	9700	9700	122
481	20240523	110800	1909726180	9700	9700	9700	9700	101
482	20240523	110700	1908746480	9700	9700	9710	9690	88
483	20240523	110600	1907893030	9700	9680	9700	9680	9
484	20240523	110500	1907805800	9690	9670	9690	9660	659
485	20240523	110400	1901425520	9670	9670	9680	9670	962
486	20240523	110300	1892116050	9670	9650	9680	9650	29
487	20240523	110200	1891835580	9650	9660	9660	9640	75
488	20240523	110100	1891111490	9640	9650	9670	9640	780
489	20240523	110000	1883585680	9650	9660	9670	9640	3157
490	20240523	105900	1853125630	9650	9650	9650	9650	1246
491	20240523	105800	1841101730	9660	9670	9670	9660	577
492	20240523	105700	1835527000	9670	9670	9670	9670	86
493	20240523	105600	1834695380	9670	9670	9680	9650	1643
494	20240523	105500	1818825990	9670	9680	9680	9670	35
495	20240523	105400	1818487440	9680	9670	9680	9670	977
496	20240523	105300	1809039750	9670	9710	9710	9670	4081
497	20240523	105200	1769563540	9700	9740	9750	9700	1062
498	20240523	105100	1759234210	9740	9740	9750	9740	158
499	20240523	105000	1757694290	9740	9710	9740	9710	1318
500	20240523	104900	1744882470	9700	9670	9700	9670	394
501	20240523	104800	1741061980	9670	9670	9670	9670	171
502	20240523	104700	1739408410	9660	9660	9660	9660	179
503	20240523	104600	1737679270	9660	9670	9670	9660	61
504	20240523	104500	1737089950	9660	9660	9700	9650	2805
505	20240523	104400	1709991520	9660	9660	9670	9660	74
506	20240523	104300	1709276370	9650	9660	9660	9650	153
507	20240523	104200	1707799850	9650	9630	9650	9630	473
508	20240523	104100	1703244800	9630	9640	9650	9620	5118
509	20240523	104000	1653972910	9650	9650	9650	9640	1367
510	20240523	103900	1640786850	9650	9650	9650	9650	5
511	20240523	103800	1640738600	9660	9640	9660	9640	437
512	20240523	103700	1636517220	9640	9650	9660	9630	3896
513	20240523	103600	1598980970	9650	9650	9650	9640	165
514	20240523	103500	1597388920	9650	9650	9650	9650	561
515	20240523	103400	1591975270	9650	9670	9670	9640	3047
516	20240523	103300	1562571300	9670	9680	9680	9670	444
517	20240523	103200	1558273920	9670	9660	9670	9660	56
518	20240523	103100	1557732420	9660	9670	9670	9660	52
519	20240523	103000	1557229910	9660	9650	9660	9640	281
520	20240523	102900	1554516940	9650	9620	9650	9620	316
521	20240523	102800	1551473320	9630	9640	9640	9620	903
522	20240523	102700	1542779180	9640	9640	9640	9630	11
523	20240523	102600	1542673220	9620	9640	9640	9620	427
524	20240523	102500	1538557400	9640	9620	9640	9620	780
525	20240523	102400	1531053750	9620	9630	9640	9620	173
526	20240523	102300	1529389100	9630	9660	9660	9630	1020
527	20240523	102200	1519566400	9660	9670	9670	9630	1305
528	20240523	102100	1506982740	9680	9670	9680	9670	235
529	20240523	102000	1504709790	9640	9650	9670	9620	2851
530	20240523	101900	1477236440	9630	9650	9670	9630	2043
531	20240523	101800	1457530250	9650	9670	9670	9650	2465
532	20240523	101700	1433729010	9670	9660	9670	9650	578
533	20240523	101600	1428147550	9670	9710	9710	9660	2419
534	20240523	101500	1404704670	9720	9720	9720	9710	423
535	20240523	101400	1400595210	9710	9720	9730	9710	120
536	20240523	101300	1399429920	9720	9730	9730	9710	287
537	20240523	101200	1396642470	9740	9690	9760	9690	1993
538	20240523	101100	1377303910	9690	9720	9730	9680	2768
539	20240523	101000	1350432750	9730	9840	9840	9700	8762
540	20240523	100900	1264906540	9840	9890	9890	9840	947
541	20240523	100800	1255566780	9890	9890	9890	9880	901
542	20240523	100700	1246662420	9900	9870	9900	9850	1580
543	20240523	100600	1231076560	9880	9870	9900	9870	1021
544	20240523	100500	1220975080	9870	9880	9880	9870	262
545	20240523	100400	1218387550	9880	9860	9890	9860	1157
546	20240523	100300	1206960890	9860	9870	9870	9860	321
547	20240523	100200	1203794140	9870	9870	9870	9860	587
548	20240523	100100	1198000720	9890	9830	9930	9830	10256
549	20240523	100000	1096655430	9830	9780	9830	9780	6049
550	20240523	095900	1037373550	9780	9780	9780	9780	48
551	20240523	095800	1036904110	9770	9770	9770	9770	176
552	20240523	095700	1035184590	9800	9800	9800	9800	0
553	20240523	095600	1035184590	9800	9760	9800	9760	700
554	20240523	095500	1028352240	9760	9760	9770	9760	512
555	20240523	095400	1023355020	9760	9760	9760	9760	555
556	20240523	095300	1017938220	9770	9770	9770	9770	1038
557	20240523	095200	1007796960	9770	9790	9790	9770	225
558	20240523	095100	1005596850	9780	9780	9780	9780	12
559	20240523	095000	1005479490	9780	9780	9780	9780	1
560	20240523	094900	1005469710	9780	9790	9800	9780	993
561	20240523	094800	995751870	9790	9810	9810	9790	484
562	20240523	094700	991006090	9810	9820	9820	9810	459
563	20240523	094600	986501030	9820	9810	9820	9810	430
564	20240523	094500	982279430	9810	9800	9810	9800	370
565	20240523	094400	978650420	9790	9780	9800	9770	952
566	20240523	094300	969334990	9780	9780	9780	9770	315
567	20240523	094200	966255290	9780	9780	9780	9780	514
568	20240523	094100	961228370	9770	9770	9770	9760	415
569	20240523	094000	957173860	9770	9770	9770	9760	31
570	20240523	093900	956871000	9770	9780	9780	9770	149
571	20240523	093800	955413840	9760	9760	9760	9760	431
572	20240523	093700	951207280	9760	9770	9790	9760	366
573	20240523	093600	947634210	9760	9740	9760	9740	951
574	20240523	093500	938370120	9740	9780	9780	9740	3837
575	20240523	093400	900870380	9780	9820	9820	9780	2960
576	20240523	093300	871859960	9830	9840	9840	9810	1895
577	20240523	093200	853256730	9840	9820	9850	9820	1840
578	20240523	093100	835159580	9810	9800	9820	9800	862
579	20240523	093000	826700940	9800	9810	9810	9790	459
580	20240523	092900	822205070	9810	9810	9810	9800	626
581	20240523	092800	816064410	9800	9800	9810	9800	2956
582	20240523	092700	787092960	9800	9770	9810	9760	2221
583	20240523	092600	765368270	9760	9780	9780	9760	414
584	20240523	092500	761327320	9770	9740	9810	9740	1648
585	20240523	092400	745224080	9730	9720	9730	9720	1568
586	20240523	092300	729974320	9720	9700	9730	9700	1758
587	20240523	092200	712888990	9710	9680	9710	9660	2044
588	20240523	092100	693078040	9660	9680	9680	9660	15
589	20240523	092000	692932990	9680	9660	9680	9650	665
590	20240523	091900	686509670	9650	9630	9700	9630	2399
591	20240523	091800	663289460	9600	9560	9600	9550	4018
592	20240523	091700	624772670	9560	9550	9560	9550	435
593	20240523	091600	620617710	9540	9480	9540	9480	3049
594	20240523	091500	591614110	9480	9450	9480	9450	1220
595	20240523	091400	580059120	9440	9430	9450	9420	449
596	20240523	091300	575826570	9420	9450	9460	9420	2460
597	20240523	091200	552635390	9450	9470	9470	9430	3479
598	20240523	091100	519745510	9470	9590	9590	9430	8104
599	20240523	091000	442918120	9560	9560	9590	9560	1485
600	20240523	090900	428687010	9590	9550	9590	9510	992
601	20240523	090800	419201440	9510	9520	9550	9510	7397
602	20240523	090700	348785300	9530	9490	9530	9480	613
603	20240523	090600	342949320	9450	9540	9550	9440	5021
604	20240523	090500	295355790	9490	9530	9550	9490	4106
605	20240523	090400	256288100	9540	9560	9600	9500	4968
606	20240523	090300	208986630	9560	9610	9650	9550	6518
607	20240523	090200	146496130	9640	9720	9740	9640	2569
608	20240523	090100	121616680	9710	9810	9810	9710	4688
609	20240523	090000	75867310	9810	9830	9830	9770	7683