KissMeData/009300/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	185100	881946410	18710	18710	18710	18710	1584
3	20240522	185000	881946410	18710	18710	18710	18710	0
4	20240522	184900	881946410	18710	18710	18710	18710	0
5	20240522	184800	881946410	18710	18710	18710	18710	0
6	20240522	184700	881946410	18710	18710	18710	18710	0
7	20240522	184600	881946410	18710	18710	18710	18710	0
8	20240522	184500	881946410	18710	18710	18710	18710	0
9	20240522	184400	881946410	18710	18710	18710	18710	0
10	20240522	184300	881946410	18710	18710	18710	18710	0
11	20240522	184200	881946410	18710	18710	18710	18710	0
12	20240522	184100	881946410	18710	18710	18710	18710	0
13	20240522	184000	881946410	18710	18710	18710	18710	0
14	20240522	183900	881946410	18710	18710	18710	18710	0
15	20240522	183800	881946410	18710	18710	18710	18710	0
16	20240522	183700	881946410	18710	18710	18710	18710	0
17	20240522	183600	881946410	18710	18710	18710	18710	0
18	20240522	183500	881946410	18710	18710	18710	18710	0
19	20240522	183400	881946410	18710	18710	18710	18710	0
20	20240522	183300	881946410	18710	18710	18710	18710	0
21	20240522	183200	881946410	18710	18710	18710	18710	0
22	20240522	183100	881946410	18710	18710	18710	18710	0
23	20240522	183000	881946410	18710	18710	18710	18710	0
24	20240522	182900	881946410	18710	18710	18710	18710	0
25	20240522	182800	881946410	18710	18710	18710	18710	0
26	20240522	182700	881946410	18710	18710	18710	18710	0
27	20240522	182600	881946410	18710	18710	18710	18710	0
28	20240522	182500	881946410	18710	18710	18710	18710	0
29	20240522	182400	881946410	18710	18710	18710	18710	0
30	20240522	182300	881946410	18710	18710	18710	18710	0
31	20240522	182200	881946410	18710	18710	18710	18710	0
32	20240522	182100	881946410	18710	18710	18710	18710	1584
33	20240522	182000	881946410	18710	18710	18710	18710	0
34	20240522	181900	881946410	18710	18710	18710	18710	0
35	20240522	181800	881946410	18710	18710	18710	18710	0
36	20240522	181700	881946410	18710	18710	18710	18710	0
37	20240522	181600	881946410	18710	18710	18710	18710	0
38	20240522	181500	881946410	18710	18710	18710	18710	0
39	20240522	181400	881946410	18710	18710	18710	18710	0
40	20240522	181300	881946410	18710	18710	18710	18710	0
41	20240522	181200	881946410	18710	18710	18710	18710	0
42	20240522	181100	881946410	18710	18710	18710	18710	0
43	20240522	181000	881946410	18710	18710	18710	18710	0
44	20240522	180900	881946410	18710	18710	18710	18710	0
45	20240522	180800	881946410	18710	18710	18710	18710	0
46	20240522	180700	881946410	18710	18710	18710	18710	0
47	20240522	180600	881946410	18710	18710	18710	18710	0
48	20240522	180500	881946410	18710	18710	18710	18710	0
49	20240522	180400	881946410	18710	18710	18710	18710	0
50	20240522	180300	881946410	18710	18710	18710	18710	0
51	20240522	180200	881946410	18710	18710	18710	18710	0
52	20240522	180100	881946410	18710	18710	18710	18710	0
53	20240522	180000	881946410	18710	18710	18710	18710	0
54	20240522	175900	881946410	18710	18710	18710	18710	0
55	20240522	175800	881946410	18710	18710	18710	18710	0
56	20240522	175700	881946410	18710	18710	18710	18710	0
57	20240522	175600	881946410	18710	18710	18710	18710	0
58	20240522	175500	881946410	18710	18710	18710	18710	0
59	20240522	175400	881946410	18710	18710	18710	18710	0
60	20240522	175300	881946410	18710	18710	18710	18710	0
61	20240522	175200	881946410	18710	18710	18710	18710	0
62	20240522	175100	881946410	18710	18710	18710	18710	1584
63	20240522	175000	881946410	18710	18710	18710	18710	0
64	20240522	174900	881946410	18710	18710	18710	18710	0
65	20240522	174800	881946410	18710	18710	18710	18710	0
66	20240522	174700	881946410	18710	18710	18710	18710	0
67	20240522	174600	881946410	18710	18710	18710	18710	0
68	20240522	174500	881946410	18710	18710	18710	18710	0
69	20240522	174400	881946410	18710	18710	18710	18710	0
70	20240522	174300	881946410	18710	18710	18710	18710	0
71	20240522	174200	881946410	18710	18710	18710	18710	0
72	20240522	174100	881946410	18710	18710	18710	18710	0
73	20240522	174000	881946410	18710	18710	18710	18710	0
74	20240522	173900	881946410	18710	18710	18710	18710	0
75	20240522	173800	881946410	18710	18710	18710	18710	0
76	20240522	173700	881946410	18710	18710	18710	18710	0
77	20240522	173600	881946410	18710	18710	18710	18710	0
78	20240522	173500	881946410	18710	18710	18710	18710	0
79	20240522	173400	881946410	18710	18710	18710	18710	0
80	20240522	173300	881946410	18710	18710	18710	18710	0
81	20240522	173200	881946410	18710	18710	18710	18710	0
82	20240522	173100	881946410	18710	18710	18710	18710	0
83	20240522	173000	881946410	18710	18710	18710	18710	0
84	20240522	172900	881946410	18710	18710	18710	18710	0
85	20240522	172800	881946410	18710	18710	18710	18710	0
86	20240522	172700	881946410	18710	18710	18710	18710	0
87	20240522	172600	881946410	18710	18710	18710	18710	0
88	20240522	172500	881946410	18710	18710	18710	18710	0
89	20240522	172400	881946410	18710	18710	18710	18710	0
90	20240522	172300	881946410	18710	18710	18710	18710	0
91	20240522	172200	881946410	18710	18710	18710	18710	0
92	20240522	172100	881946410	18710	18710	18710	18710	1584
93	20240522	172000	881946410	18710	18710	18710	18710	0
94	20240522	171900	881946410	18710	18710	18710	18710	0
95	20240522	171800	881946410	18710	18710	18710	18710	0
96	20240522	171700	881946410	18710	18710	18710	18710	0
97	20240522	171600	881946410	18710	18710	18710	18710	0
98	20240522	171500	881946410	18710	18710	18710	18710	0
99	20240522	171400	881946410	18710	18710	18710	18710	0
100	20240522	171300	881946410	18710	18710	18710	18710	0
101	20240522	171200	881946410	18710	18710	18710	18710	0
102	20240522	171100	881946410	18710	18710	18710	18710	0
103	20240522	171000	881946410	18710	18710	18710	18710	0
104	20240522	170900	881946410	18710	18710	18710	18710	0
105	20240522	170800	881946410	18710	18710	18710	18710	0
106	20240522	170700	881946410	18710	18710	18710	18710	0
107	20240522	170600	881946410	18710	18710	18710	18710	0
108	20240522	170500	881946410	18710	18710	18710	18710	0
109	20240522	170400	881946410	18710	18710	18710	18710	0
110	20240522	170300	881946410	18710	18710	18710	18710	0
111	20240522	170200	881946410	18710	18710	18710	18710	0
112	20240522	170100	881946410	18710	18710	18710	18710	0
113	20240522	170000	881946410	18710	18710	18710	18710	0
114	20240522	165900	881946410	18710	18710	18710	18710	0
115	20240522	165800	881946410	18710	18710	18710	18710	0
116	20240522	165700	881946410	18710	18710	18710	18710	0
117	20240522	165600	881946410	18710	18710	18710	18710	0
118	20240522	165500	881946410	18710	18710	18710	18710	0
119	20240522	165400	881946410	18710	18710	18710	18710	0
120	20240522	165300	881946410	18710	18710	18710	18710	0
121	20240522	165200	881946410	18710	18710	18710	18710	0
122	20240522	165100	881946410	18710	18710	18710	18710	1584
123	20240522	165000	881946410	18710	18710	18710	18710	0
124	20240522	164900	881946410	18710	18710	18710	18710	0
125	20240522	164800	881946410	18710	18710	18710	18710	0
126	20240522	164700	881946410	18710	18710	18710	18710	0
127	20240522	164600	881946410	18710	18710	18710	18710	0
128	20240522	164500	881946410	18710	18710	18710	18710	0
129	20240522	164400	881946410	18710	18710	18710	18710	0
130	20240522	164300	881946410	18710	18710	18710	18710	0
131	20240522	164200	881946410	18710	18710	18710	18710	0
132	20240522	164100	881946410	18710	18710	18710	18710	0
133	20240522	164000	881946410	18710	18710	18710	18710	0
134	20240522	163900	881946410	18710	18710	18710	18710	0
135	20240522	163800	881946410	18710	18710	18710	18710	0
136	20240522	163700	881946410	18710	18710	18710	18710	0
137	20240522	163600	881946410	18710	18710	18710	18710	0
138	20240522	163500	881946410	18710	18710	18710	18710	0
139	20240522	163400	881946410	18710	18710	18710	18710	0
140	20240522	163300	881946410	18710	18710	18710	18710	0
141	20240522	163200	881946410	18710	18710	18710	18710	0
142	20240522	163100	881946410	18710	18710	18710	18710	0
143	20240522	163000	881946410	18710	18710	18710	18710	0
144	20240522	162900	881946410	18710	18710	18710	18710	0
145	20240522	162800	881946410	18710	18710	18710	18710	0
146	20240522	162700	881946410	18710	18710	18710	18710	0
147	20240522	162600	881946410	18710	18710	18710	18710	0
148	20240522	162500	881946410	18710	18710	18710	18710	0
149	20240522	162400	881946410	18710	18710	18710	18710	0
150	20240522	162300	881946410	18710	18710	18710	18710	0
151	20240522	162200	881946410	18710	18710	18710	18710	0
152	20240522	162100	881946410	18710	18710	18710	18710	1584
153	20240522	162000	881946410	18710	18710	18710	18710	0
154	20240522	161900	881946410	18710	18710	18710	18710	0
155	20240522	161800	881946410	18710	18710	18710	18710	0
156	20240522	161700	881946410	18710	18710	18710	18710	0
157	20240522	161600	881946410	18710	18710	18710	18710	0
158	20240522	161500	881946410	18710	18710	18710	18710	0
159	20240522	161400	881946410	18710	18710	18710	18710	0
160	20240522	161300	881946410	18710	18710	18710	18710	0
161	20240522	161200	881946410	18710	18710	18710	18710	0
162	20240522	161100	881946410	18710	18710	18710	18710	0
163	20240522	161000	881946410	18710	18710	18710	18710	0
164	20240522	160900	881946410	18710	18710	18710	18710	0
165	20240522	160800	881946410	18710	18710	18710	18710	0
166	20240522	160700	881946410	18710	18710	18710	18710	0
167	20240522	160600	881946410	18710	18710	18710	18710	0
168	20240522	160500	881946410	18710	18710	18710	18710	0
169	20240522	160400	881946410	18710	18710	18710	18710	0
170	20240522	160300	881946410	18710	18710	18710	18710	0
171	20240522	160200	881946410	18710	18710	18710	18710	0
172	20240522	160100	881946410	18710	18710	18710	18710	0
173	20240522	160000	881946410	18710	18710	18710	18710	0
174	20240522	155900	881946410	18710	18710	18710	18710	0
175	20240522	155800	881946410	18710	18710	18710	18710	0
176	20240522	155700	881946410	18710	18710	18710	18710	0
177	20240522	155600	881946410	18710	18710	18710	18710	0
178	20240522	155500	881946410	18710	18710	18710	18710	0
179	20240522	155400	881946410	18710	18710	18710	18710	0
180	20240522	155300	881946410	18710	18710	18710	18710	0
181	20240522	155200	881946410	18710	18710	18710	18710	0
182	20240522	155100	881946410	18710	18710	18710	18710	1584
183	20240522	155000	881946410	18710	18710	18710	18710	0
184	20240522	154900	881946410	18710	18710	18710	18710	0
185	20240522	154800	881946410	18710	18710	18710	18710	0
186	20240522	154700	881946410	18710	18710	18710	18710	0
187	20240522	154600	881946410	18710	18710	18710	18710	0
188	20240522	154500	881946410	18710	18710	18710	18710	0
189	20240522	154400	881946410	18710	18710	18710	18710	0
190	20240522	154300	881946410	18710	18710	18710	18710	0
191	20240522	154200	881946410	18710	18710	18710	18710	0
192	20240522	154100	881946410	18710	18710	18710	18710	0
193	20240522	154000	881946410	18710	18710	18710	18710	0
194	20240522	153900	881946410	18710	18710	18710	18710	0
195	20240522	153800	881946410	18710	18710	18710	18710	0
196	20240522	153700	881946410	18710	18710	18710	18710	0
197	20240522	153600	881946410	18710	18710	18710	18710	0
198	20240522	153500	881946410	18710	18710	18710	18710	0
199	20240522	153400	881946410	18710	18710	18710	18710	0
200	20240522	153300	881946410	18710	18710	18710	18710	0
201	20240522	153200	881946410	18710	18710	18710	18710	0
202	20240522	153100	881946410	18710	18710	18710	18710	0
203	20240522	153000	881946410	18710	18710	18710	18710	1584
204	20240522	152900	852309770	18710	18710	18710	18710	0
205	20240522	152800	852309770	18710	18710	18710	18710	0
206	20240522	152700	852309770	18710	18710	18710	18710	0
207	20240522	152600	852309770	18710	18710	18710	18710	0
208	20240522	152500	852309770	18710	18710	18710	18710	0
209	20240522	152400	852309770	18710	18710	18710	18710	0
210	20240522	152300	852309770	18710	18710	18710	18710	0
211	20240522	152200	852309770	18710	18710	18710	18710	0
212	20240522	152100	852309770	18710	18710	18710	18710	0
213	20240522	152000	852309770	18710	18710	18710	18710	0
214	20240522	151900	852309770	18710	18690	18710	18670	1184
215	20240522	151800	830197390	18700	18790	18790	18700	1322
216	20240522	151700	805471170	18710	18790	18790	18710	120
217	20240522	151600	803224060	18790	18730	18790	18730	3
218	20240522	151500	803167810	18740	18740	18740	18740	1
219	20240522	151400	803149070	18790	18790	18790	18790	24
220	20240522	151300	802698110	18790	18790	18790	18790	1
221	20240522	151200	802679320	18790	18750	18790	18710	1027
222	20240522	151100	783454310	18760	18760	18760	18760	205
223	20240522	151000	779608510	18790	18780	18790	18760	172
224	20240522	150900	776381720	18790	18790	18790	18790	0
225	20240522	150800	776381720	18790	18780	18790	18770	78
226	20240522	150700	774916210	18790	18780	18790	18780	72
227	20240522	150600	773563550	18790	18790	18790	18790	3
228	20240522	150500	773507180	18790	18780	18790	18780	133
229	20240522	150400	771009310	18790	18790	18790	18790	7
230	20240522	150300	770877780	18790	18790	18790	18790	2
231	20240522	150200	770840200	18790	18790	18790	18790	22
232	20240522	150100	770426820	18790	18790	18790	18790	53
233	20240522	150000	769430950	18790	18780	18790	18780	132
234	20240522	145900	766951890	18780	18750	18780	18750	14
235	20240522	145800	766689090	18750	18770	18770	18750	311
236	20240522	145700	760857720	18770	18770	18770	18770	299
237	20240522	145600	755245490	18780	18780	18780	18780	19
238	20240522	145500	754888670	18780	18780	18780	18780	2
239	20240522	145400	754851110	18780	18780	18780	18780	2
240	20240522	145300	754813550	18760	18760	18760	18760	0
241	20240522	145200	754813550	18760	18760	18760	18760	69
242	20240522	145100	753519110	18770	18770	18770	18770	0
243	20240522	145000	753519110	18770	18780	18780	18770	36
244	20240522	144900	752843040	18780	18700	18780	18700	19
245	20240522	144800	752486380	18710	18800	18800	18710	260
246	20240522	144700	747618040	18800	18800	18800	18800	5
247	20240522	144600	747524040	18810	18810	18810	18810	14
248	20240522	144500	747260700	18810	18820	18830	18810	121
249	20240522	144400	744984540	18860	18860	18870	18860	11
250	20240522	144300	744777020	18860	18860	18860	18860	16
251	20240522	144200	744475260	18860	18810	18860	18810	18
252	20240522	144100	744135930	18810	18820	18820	18810	3
253	20240522	144000	744079490	18850	18850	18850	18850	14
254	20240522	143900	743815590	18850	18850	18850	18850	0
255	20240522	143800	743815590	18850	18850	18850	18850	102
256	20240522	143700	741892890	18840	18840	18840	18840	17
257	20240522	143600	741572610	18840	18840	18840	18840	2
258	20240522	143500	741534930	18780	18780	18780	18780	1
259	20240522	143400	741516150	18850	18820	18850	18820	66
260	20240522	143300	740273310	18820	18820	18820	18820	0
261	20240522	143200	740273310	18820	18820	18820	18820	1
262	20240522	143100	740254490	18820	18820	18820	18820	16
263	20240522	143000	739953370	18830	18830	18830	18830	1
264	20240522	142900	739934540	18830	18840	18840	18830	3
265	20240522	142800	739878040	18850	18850	18850	18850	1
266	20240522	142700	739859190	18850	18840	18870	18700	925
267	20240522	142600	722509940	18840	18840	18840	18840	0
268	20240522	142500	722509940	18840	18840	18840	18840	1
269	20240522	142400	722491100	18840	18800	18840	18790	18
270	20240522	142300	722152120	18840	18840	18840	18840	2
271	20240522	142200	722114440	18840	18840	18840	18840	0
272	20240522	142100	722114440	18840	18840	18840	18840	15
273	20240522	142000	721831840	18820	18800	18840	18710	722
274	20240522	141900	708309410	18840	18840	18840	18840	2
275	20240522	141800	708271730	18840	18840	18840	18840	15
276	20240522	141700	707989130	18840	18840	18840	18840	1
277	20240522	141600	707970290	18780	18810	18810	18780	19
278	20240522	141500	707613390	18810	18810	18840	18800	20
279	20240522	141400	707237170	18810	18820	18820	18810	7
280	20240522	141300	707105490	18840	18840	18840	18840	1
281	20240522	141200	707086650	18830	18830	18830	18830	15
282	20240522	141100	706804200	18830	18800	18830	18800	4
283	20240522	141000	706728940	18810	18810	18810	18810	1
284	20240522	140900	706710130	18830	18840	18840	18830	15
285	20240522	140800	706427540	18770	18770	18770	18770	53
286	20240522	140700	705432730	18770	18800	18840	18770	53
287	20240522	140600	704437380	18800	18850	18850	18790	175
288	20240522	140500	701148190	18850	18820	18850	18820	4
289	20240522	140400	701072820	18850	18850	18850	18850	1
290	20240522	140300	701053970	18860	18860	18860	18860	1
291	20240522	140200	701035110	18860	18810	18860	18790	175
292	20240522	140100	697743610	18860	18860	18860	18860	1
293	20240522	140000	697724750	18790	18850	18850	18790	540
294	20240522	135900	687565340	18860	18860	18860	18860	24
295	20240522	135800	687112700	18850	18860	18860	18850	6
296	20240522	135700	686999550	18860	18860	18860	18860	10
297	20240522	135600	686810950	18870	18850	18870	18850	15
298	20240522	135500	686527920	18870	18840	18870	18840	52
299	20240522	135400	685548210	18840	18860	18860	18840	6
300	20240522	135300	685435120	18870	18870	18870	18870	20
301	20240522	135200	685057720	18870	18870	18870	18870	0
302	20240522	135100	685057720	18870	18870	18870	18870	1
303	20240522	135000	685038850	18870	18870	18870	18870	11
304	20240522	134900	684831280	18800	18870	18870	18800	147
305	20240522	134800	682064460	18840	18840	18840	18840	0
306	20240522	134700	682064460	18840	18870	18870	18840	17
307	20240522	134600	681743700	18860	18870	18870	18860	1315
308	20240522	134500	656942780	18880	18860	18880	18860	169
309	20240522	134400	653755400	18860	18860	18860	18860	14
310	20240522	134300	653491360	18830	18860	18860	18830	3
311	20240522	134200	653434840	18830	18830	18830	18830	106
312	20240522	134100	651438860	18840	18850	18860	18840	20
313	20240522	134000	651061860	18830	18850	18850	18830	12
314	20240522	133900	650835870	18850	18850	18850	18850	1
315	20240522	133800	650817020	18850	18850	18850	18850	0
316	20240522	133700	650817020	18850	18850	18850	18830	17
317	20240522	133600	650496610	18800	18800	18800	18800	0
318	20240522	133500	650496610	18800	18790	18800	18780	15
319	20240522	133400	650214720	18790	18780	18790	18780	22
320	20240522	133300	649801380	18790	18820	18820	18790	1231
321	20240522	133200	626661180	18850	18840	18850	18830	38
322	20240522	133100	625945580	18850	18850	18850	18850	13
323	20240522	133000	625700530	18860	18880	18880	18840	1085
324	20240522	132900	605257060	18950	18950	18950	18950	0
325	20240522	132800	605257060	18950	18870	18950	18870	18
326	20240522	132700	604916040	18850	18850	18850	18850	0
327	20240522	132600	604916040	18850	18980	18980	18840	2761
328	20240522	132500	552852410	18990	18990	18990	18990	14
329	20240522	132400	552586550	18990	18990	18990	18990	2
330	20240522	132300	552548570	18990	18990	18990	18990	0
331	20240522	132200	552548570	18990	18990	18990	18990	17
332	20240522	132100	552225740	18990	18990	18990	18990	0
333	20240522	132000	552225740	18990	18990	18990	18990	99
334	20240522	131900	550345730	18950	18950	18950	18950	13
335	20240522	131800	550099380	18950	18950	18950	18940	32
336	20240522	131700	549493270	18990	18980	18990	18960	298
337	20240522	131600	543843120	19000	19000	19000	18980	19
338	20240522	131500	543482140	19000	19010	19010	19000	7
339	20240522	131400	543349130	19010	19010	19010	19010	1
340	20240522	131300	543330120	19010	19010	19010	19010	3
341	20240522	131200	543273090	19010	19010	19010	19010	14
342	20240522	131100	543006950	19010	19010	19010	19010	1
343	20240522	131000	542987940	19010	19010	19010	19010	1
344	20240522	130900	542968930	19010	19010	19010	19010	16
345	20240522	130800	542664770	19010	18990	19010	18990	3
346	20240522	130700	542607780	19010	19010	19010	19010	0
347	20240522	130600	542607780	19010	19010	19010	19010	15
348	20240522	130500	542322630	19010	19010	19010	19010	1
349	20240522	130400	542303620	18960	18990	19010	18960	6
350	20240522	130300	542189740	18990	18990	18990	18990	19
351	20240522	130200	541828930	18990	19020	19020	18990	4
352	20240522	130100	541752940	18990	18990	18990	18990	0
353	20240522	130000	541752940	18990	18990	19020	18990	14
354	20240522	125900	541486720	19020	19020	19020	19020	1
355	20240522	125800	541467700	18990	19000	19020	18990	5
356	20240522	125700	541372700	19020	19020	19020	19020	16
357	20240522	125600	541068380	19000	19020	19020	19000	2
358	20240522	125500	541030360	19000	19000	19000	19000	1
359	20240522	125400	541011360	19000	19010	19010	19000	18
360	20240522	125300	540669200	19000	19000	19000	19000	1
361	20240522	125200	540650200	19000	19000	19000	19000	328
362	20240522	125100	534418200	18990	18990	19000	18990	16
363	20240522	125000	534114350	18990	18990	18990	18990	2
364	20240522	124900	534076370	18970	18970	18970	18970	0
365	20240522	124800	534076370	18970	19000	19000	18970	7
366	20240522	124700	533943550	19000	18990	19000	18980	17
367	20240522	124600	533620600	19000	19000	19000	18980	166
368	20240522	124500	530466810	19010	19010	19010	19010	0
369	20240522	124400	530466810	19010	19000	19010	18990	80
370	20240522	124300	528947290	19010	18990	19010	18990	26
371	20240522	124200	528453530	19000	19000	19000	19000	1
372	20240522	124100	528434530	19020	19010	19020	19000	84
373	20240522	124000	526838170	19010	19010	19010	19010	1
374	20240522	123900	526819160	19030	19030	19030	19030	1
375	20240522	123800	526800130	19010	19010	19030	19010	19
376	20240522	123700	526438640	19040	19040	19040	19040	3
377	20240522	123600	526381520	19030	19030	19030	19030	111
378	20240522	123500	524269190	19030	19030	19030	19030	15
379	20240522	123400	523983740	19000	19000	19000	19000	1
380	20240522	123300	523964740	19000	19000	19000	19000	3
381	20240522	123200	523907740	19000	19000	19000	19000	46
382	20240522	123100	523033740	19000	19000	19000	19000	1
383	20240522	123000	523014740	19000	19000	19000	19000	1
384	20240522	122900	522995740	19000	18980	19000	18980	7
385	20240522	122800	522862860	18980	18980	18980	18980	0
386	20240522	122700	522862860	18980	18980	18980	18980	4
387	20240522	122600	522786940	18980	18980	18980	18980	16
388	20240522	122500	522483260	18980	18980	18980	18980	4
389	20240522	122400	522407340	18980	18980	18980	18980	36
390	20240522	122300	521724060	18990	19020	19040	18980	698
391	20240522	122200	508475470	19030	19030	19030	19030	15
392	20240522	122100	508190020	19030	19020	19030	19020	4
393	20240522	122000	508113920	19030	19030	19030	19030	0
394	20240522	121900	508113920	19030	18980	19030	18980	106
395	20240522	121800	506101780	18990	18990	18990	18990	1
396	20240522	121700	506082790	18980	19000	19020	18980	28
397	20240522	121600	505550970	19020	19000	19020	19000	4
398	20240522	121500	505474930	19000	19000	19010	19000	3
399	20240522	121400	505417920	19000	19000	19010	19000	5
400	20240522	121300	505322910	19000	19000	19020	19000	19
401	20240522	121200	504961870	19020	19000	19020	19000	2
402	20240522	121100	504923850	19020	19000	19020	19000	54
403	20240522	121000	503897810	19020	19000	19020	19000	47
404	20240522	120900	503004480	19010	18990	19010	18990	4
405	20240522	120800	502928470	19010	18990	19010	18990	2
406	20240522	120700	502890470	19000	18990	19000	18990	21
407	20240522	120600	502491490	19000	18990	19000	18990	551
408	20240522	120500	492027650	18990	18980	18990	18980	2
409	20240522	120400	491989680	18990	18980	18990	18980	14
410	20240522	120300	491723830	18990	18990	18990	18990	3
411	20240522	120200	491666860	18980	18980	18980	18980	2
412	20240522	120100	491628900	18990	18990	18990	18990	19
413	20240522	120000	491268090	19000	19000	19000	19000	0
414	20240522	115900	491268090	19000	19000	19000	19000	1
415	20240522	115800	491249090	19000	19000	19000	19000	0
416	20240522	115700	491249090	19000	18990	19000	18960	216
417	20240522	115600	487153210	18980	18980	18980	18980	0
418	20240522	115500	487153210	18980	19000	19000	18980	2
419	20240522	115400	487115230	19000	18970	19000	18960	20
420	20240522	115300	486735340	18970	18970	18970	18970	5
421	20240522	115200	486640490	18970	18970	18970	18970	2
422	20240522	115100	486602550	18970	18970	18970	18970	14
423	20240522	115000	486336970	18970	18970	18970	18970	119
424	20240522	114900	484079540	18960	18970	18970	18960	2
425	20240522	114800	484041610	19000	19000	19000	18980	21
426	20240522	114700	483642630	19000	19000	19000	19000	0
427	20240522	114600	483642630	19000	18970	19000	18970	12
428	20240522	114500	483414960	18980	19000	19010	18980	19
429	20240522	114400	483053840	19010	19010	19010	19010	1
430	20240522	114300	483034830	18990	18990	18990	18990	1
431	20240522	114200	483015840	19010	19010	19010	18990	19
432	20240522	114100	482654690	19010	19010	19010	19010	0
433	20240522	114000	482654690	19010	18980	19010	18980	3
434	20240522	113900	482597690	18990	19000	19000	18990	15
435	20240522	113800	482312700	19010	19010	19010	19010	1
436	20240522	113700	482293690	18980	18990	19010	18980	8
437	20240522	113600	482141690	19010	18970	19010	18970	10
438	20240522	113500	481951910	18950	18950	18950	18950	0
439	20240522	113400	481951910	18950	18970	18970	18950	52
440	20240522	113300	480966380	18970	18970	18970	18970	1
441	20240522	113200	480947410	18970	18980	18980	18970	249
442	20240522	113100	476223870	18980	18990	18990	18980	27
443	20240522	113000	475711400	18980	18990	19020	18980	16
444	20240522	112900	475407640	19000	19030	19030	18990	849
445	20240522	112800	459270230	19030	19040	19060	19030	5
446	20240522	112700	459175040	19090	19060	19090	19060	3
447	20240522	112600	459117830	19060	19030	19060	19030	17
448	20240522	112500	458793870	19030	19030	19030	19030	0
449	20240522	112400	458793870	19030	19030	19060	19020	9
450	20240522	112300	458622590	19040	19060	19060	19040	17
451	20240522	112200	458298590	19060	19060	19060	19060	2
452	20240522	112100	458260470	19030	19030	19030	19030	2
453	20240522	112000	458222410	19040	19060	19060	19020	24
454	20240522	111900	457765310	19060	19030	19060	19030	4
455	20240522	111800	457689120	19060	19030	19060	19030	4
456	20240522	111700	457612960	19030	19050	19060	19030	352
457	20240522	111600	450910720	19060	19060	19060	19060	1
458	20240522	111500	450891660	19060	19050	19060	19050	4
459	20240522	111400	450815440	19060	19050	19060	19050	17
460	20240522	111300	450491570	19060	19050	19060	19050	2
461	20240522	111200	450453460	19060	19050	19060	19050	6
462	20240522	111100	450339140	19060	19040	19060	19040	4
463	20240522	111000	450262930	19040	19040	19060	19040	4
464	20240522	110900	450186750	19060	19060	19060	19060	0
465	20240522	110800	450186750	19060	19020	19060	19020	441
466	20240522	110700	441798830	19020	19020	19020	19020	392
467	20240522	110600	434342990	19020	19020	19020	19020	2
468	20240522	110500	434304950	19020	19020	19020	19020	0
469	20240522	110400	434304950	19020	19010	19020	19010	43
470	20240522	110300	433487350	19020	19020	19020	19020	1
471	20240522	110200	433468330	19020	19020	19020	19020	38
472	20240522	110100	432745570	19020	19020	19020	19020	16
473	20240522	110000	432441250	19020	19020	19020	19020	1
474	20240522	105900	432422230	19020	19020	19020	19000	103
475	20240522	105800	430464960	19020	19020	19020	19020	19
476	20240522	105700	430103580	19020	19040	19040	19010	77
477	20240522	105600	428638840	19060	19050	19060	19050	5
478	20240522	105500	428543570	19060	19040	19060	19040	4
479	20240522	105400	428467360	19030	19050	19060	19030	67
480	20240522	105300	427190640	19060	19050	19100	19050	7
481	20240522	105200	427057130	19050	19040	19090	19040	26
482	20240522	105100	426561990	19070	19040	19080	19040	6
483	20240522	105000	426447630	19050	19040	19050	19040	2
484	20240522	104900	426409540	19050	19030	19050	19030	8
485	20240522	104800	426257270	19030	19030	19030	19030	0
486	20240522	104700	426257270	19030	19030	19030	19030	1
487	20240522	104600	426238240	19030	19030	19030	19030	15
488	20240522	104500	425952790	19030	19030	19030	19030	2
489	20240522	104400	425914730	19030	19020	19030	19020	39
490	20240522	104300	425172620	19020	19020	19020	19020	1
491	20240522	104200	425153600	19020	19010	19030	19010	22
492	20240522	104100	424735330	19030	19010	19030	19010	10
493	20240522	104000	424545170	19010	19020	19020	19010	19
494	20240522	103900	424183940	19020	19010	19020	19010	10
495	20240522	103800	423993830	19000	19000	19000	19000	2
496	20240522	103700	423955830	19000	19000	19000	19000	25
497	20240522	103600	423480830	18980	18980	18980	18980	0
498	20240522	103500	423480830	18980	19000	19000	18980	51
499	20240522	103400	422512830	19000	19000	19000	19000	0
500	20240522	103300	422512830	19000	18980	19000	18960	91
501	20240522	103200	420784030	18970	19030	19030	18970	1477
502	20240522	103100	392738320	19040	19040	19040	19040	1
503	20240522	103000	392719280	19050	19050	19050	19050	0
504	20240522	102900	392719280	19050	19010	19050	19000	256
505	20240522	102800	387850460	19010	19020	19020	19010	8
506	20240522	102700	387698370	19030	19040	19040	19030	263
507	20240522	102600	382692010	19080	19080	19080	19080	51
508	20240522	102500	381718930	19080	19080	19080	19080	51
509	20240522	102400	380745850	19090	19080	19090	19080	2
510	20240522	102300	380707680	19100	19100	19100	19100	1
511	20240522	102200	380688580	19030	19030	19030	19030	0
512	20240522	102100	380688580	19030	19100	19100	19030	2
513	20240522	102000	380650450	18990	19060	19060	18990	55
514	20240522	101900	379605640	19030	19030	19030	19030	0
515	20240522	101800	379605640	19030	19030	19100	19030	6
516	20240522	101700	379491220	19040	19090	19100	19020	319
517	20240522	101600	373416260	19100	19100	19100	19100	1
518	20240522	101500	373397160	19060	19040	19060	19040	28
519	20240522	101400	372863980	19040	19060	19060	19040	32
520	20240522	101300	372254120	19070	19070	19070	19070	2
521	20240522	101200	372215980	19080	19120	19120	19080	219
522	20240522	101100	368032930	19120	19150	19150	19120	517
523	20240522	101000	358142600	19180	19180	19180	19180	0
524	20240522	100900	358142600	19180	19180	19180	19180	0
525	20240522	100800	358142600	19180	19180	19180	19180	0
526	20240522	100700	358142600	19180	19170	19180	19170	2
527	20240522	100600	358104250	19130	19160	19160	19130	14
528	20240522	100500	357836070	19160	19160	19160	19160	30
529	20240522	100400	357261270	19220	19210	19220	19170	57
530	20240522	100300	356166350	19170	19150	19220	19150	165
531	20240522	100200	353002850	19150	19150	19150	19150	17
532	20240522	100100	352677300	19130	19110	19130	19110	44
533	20240522	100000	351835620	19120	19030	19120	19030	1322
534	20240522	095900	326604530	19020	19020	19020	19020	0
535	20240522	095800	326604530	19020	19020	19020	19020	39
536	20240522	095700	325862750	19020	19010	19020	19010	168
537	20240522	095600	322667400	19020	19020	19020	19020	0
538	20240522	095500	322667400	19020	18980	19020	18980	273
539	20240522	095400	317476940	18940	18940	18940	18940	1
540	20240522	095300	317458000	18930	18930	18930	18930	46
541	20240522	095200	316587220	18930	18970	18970	18930	582
542	20240522	095100	305548760	18970	19010	19010	18970	172
543	20240522	095000	302279360	19010	18970	19010	18970	57
544	20240522	094900	301196940	18960	18960	18960	18960	13
545	20240522	094800	300950460	18960	18960	18960	18960	3
546	20240522	094700	300893580	18960	18960	18960	18960	0
547	20240522	094600	300893580	18960	18960	18960	18960	193
548	20240522	094500	297234300	18960	18900	18960	18900	34
549	20240522	094400	296589720	18920	18950	19000	18920	429
550	20240522	094300	288461440	18960	18950	18960	18950	4
551	20240522	094200	288385620	18910	18910	18910	18910	1
552	20240522	094100	288366710	18940	18940	18940	18940	0
553	20240522	094000	288366710	18940	18940	18940	18940	12
554	20240522	093900	288139430	18960	18940	18960	18940	702
555	20240522	093800	274829710	18940	18900	18940	18900	39
556	20240522	093700	274092330	18900	18880	18900	18880	18
557	20240522	093600	273752160	18890	18900	18900	18890	37
558	20240522	093500	273053210	18910	18930	18930	18910	94
559	20240522	093400	271274830	18920	18960	19000	18920	605
560	20240522	093300	259810910	19000	19000	19000	18960	19
561	20240522	093200	259450270	18960	18980	19000	18960	54
562	20240522	093100	258425370	19010	19010	19010	19010	0
563	20240522	093000	258425370	19010	19010	19010	19010	0
564	20240522	092900	258425370	19010	19000	19010	19000	20
565	20240522	092800	258045350	19000	19000	19000	18950	1397
566	20240522	092700	231504090	18960	18960	18960	18960	1
567	20240522	092600	231485130	18920	18920	18920	18890	13
568	20240522	092500	231239240	18900	18850	18900	18850	16
569	20240522	092400	230936910	18850	18850	18850	18850	0
570	20240522	092300	230936910	18850	18890	18920	18850	1859
571	20240522	092200	195893310	18890	18840	18900	18840	668
572	20240522	092100	183275180	18760	18920	18920	18760	2270
573	20240522	092000	140437940	18920	18920	18920	18920	250
574	20240522	091900	135707940	18920	18920	18920	18920	2
575	20240522	091800	135670100	18950	18970	18970	18930	274
576	20240522	091700	130478710	18960	19010	19010	18960	12
577	20240522	091600	130251140	18950	18950	18950	18950	0
578	20240522	091500	130251140	18950	18950	18950	18950	5
579	20240522	091400	130156390	19000	18960	19000	18960	740
580	20240522	091300	116096560	18990	18950	18990	18910	15
581	20240522	091200	115812690	18990	19020	19020	18980	1538
582	20240522	091100	86589510	19020	19020	19020	19020	0
583	20240522	091000	86589510	19020	19040	19040	19020	400
584	20240522	090900	78979790	19220	19070	19220	19070	222
585	20240522	090800	74726560	19090	19060	19100	19020	232
586	20240522	090700	70310140	19100	19190	19200	19060	65
587	20240522	090600	69063980	19100	19140	19140	19100	637
588	20240522	090500	56894320	19230	19230	19230	19230	5
589	20240522	090400	56798170	19250	19120	19270	19120	83
590	20240522	090300	55199170	19100	19100	19100	19100	1566
591	20240522	090200	25288570	19100	19100	19100	19100	3
592	20240522	090100	25231270	19020	19110	19110	19020	435
593	20240522	090000	16920850	19270	19300	19300	19110	877