KissMeData/007390/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	184800	3211004120	9740	9740	9740	9740	3336
3	20240514	184700	3211004120	9740	9740	9740	9740	0
4	20240514	184600	3211004120	9740	9740	9740	9740	0
5	20240514	184500	3211004120	9740	9740	9740	9740	0
6	20240514	184400	3211004120	9740	9740	9740	9740	0
7	20240514	184300	3211004120	9740	9740	9740	9740	0
8	20240514	184200	3211004120	9740	9740	9740	9740	0
9	20240514	184100	3211004120	9740	9740	9740	9740	0
10	20240514	184000	3211004120	9740	9740	9740	9740	0
11	20240514	183900	3211004120	9740	9740	9740	9740	0
12	20240514	183800	3211004120	9740	9740	9740	9740	0
13	20240514	183700	3211004120	9740	9740	9740	9740	0
14	20240514	183600	3211004120	9740	9740	9740	9740	0
15	20240514	183500	3211004120	9740	9740	9740	9740	0
16	20240514	183400	3211004120	9740	9740	9740	9740	0
17	20240514	183300	3211004120	9740	9740	9740	9740	0
18	20240514	183200	3211004120	9740	9740	9740	9740	0
19	20240514	183100	3211004120	9740	9740	9740	9740	0
20	20240514	183000	3211004120	9740	9740	9740	9740	0
21	20240514	182900	3211004120	9740	9740	9740	9740	0
22	20240514	182800	3211004120	9740	9740	9740	9740	0
23	20240514	182700	3211004120	9740	9740	9740	9740	0
24	20240514	182600	3211004120	9740	9740	9740	9740	0
25	20240514	182500	3211004120	9740	9740	9740	9740	0
26	20240514	182400	3211004120	9740	9740	9740	9740	0
27	20240514	182300	3211004120	9740	9740	9740	9740	0
28	20240514	182200	3211004120	9740	9740	9740	9740	0
29	20240514	182100	3211004120	9740	9740	9740	9740	0
30	20240514	182000	3211004120	9740	9740	9740	9740	0
31	20240514	181900	3211004120	9740	9740	9740	9740	0
32	20240514	181800	3211004120	9740	9740	9740	9740	3336
33	20240514	181700	3211004120	9740	9740	9740	9740	0
34	20240514	181600	3211004120	9740	9740	9740	9740	0
35	20240514	181500	3211004120	9740	9740	9740	9740	0
36	20240514	181400	3211004120	9740	9740	9740	9740	0
37	20240514	181300	3211004120	9740	9740	9740	9740	0
38	20240514	181200	3211004120	9740	9740	9740	9740	0
39	20240514	181100	3211004120	9740	9740	9740	9740	0
40	20240514	181000	3211004120	9740	9740	9740	9740	0
41	20240514	180900	3211004120	9740	9740	9740	9740	0
42	20240514	180800	3211004120	9740	9740	9740	9740	0
43	20240514	180700	3211004120	9740	9740	9740	9740	0
44	20240514	180600	3211004120	9740	9740	9740	9740	0
45	20240514	180500	3211004120	9740	9740	9740	9740	0
46	20240514	180400	3211004120	9740	9740	9740	9740	0
47	20240514	180300	3211004120	9740	9740	9740	9740	0
48	20240514	180200	3211004120	9740	9740	9740	9740	0
49	20240514	180100	3211004120	9740	9740	9740	9740	0
50	20240514	180000	3211004120	9740	9740	9740	9740	0
51	20240514	175900	3211004120	9740	9740	9740	9740	0
52	20240514	175800	3211004120	9740	9740	9740	9740	0
53	20240514	175700	3211004120	9740	9740	9740	9740	0
54	20240514	175600	3211004120	9740	9740	9740	9740	0
55	20240514	175500	3211004120	9740	9740	9740	9740	0
56	20240514	175400	3211004120	9740	9740	9740	9740	0
57	20240514	175300	3211004120	9740	9740	9740	9740	0
58	20240514	175200	3211004120	9740	9740	9740	9740	0
59	20240514	175100	3211004120	9740	9740	9740	9740	0
60	20240514	175000	3211004120	9740	9740	9740	9740	0
61	20240514	174900	3211004120	9740	9740	9740	9740	0
62	20240514	174800	3211004120	9740	9740	9740	9740	3336
63	20240514	174700	3211004120	9740	9740	9740	9740	0
64	20240514	174600	3211004120	9740	9740	9740	9740	0
65	20240514	174500	3211004120	9740	9740	9740	9740	0
66	20240514	174400	3211004120	9740	9740	9740	9740	0
67	20240514	174300	3211004120	9740	9740	9740	9740	0
68	20240514	174200	3211004120	9740	9740	9740	9740	0
69	20240514	174100	3211004120	9740	9740	9740	9740	0
70	20240514	174000	3211004120	9740	9740	9740	9740	0
71	20240514	173900	3211004120	9740	9740	9740	9740	0
72	20240514	173800	3211004120	9740	9740	9740	9740	0
73	20240514	173700	3211004120	9740	9740	9740	9740	0
74	20240514	173600	3211004120	9740	9740	9740	9740	0
75	20240514	173500	3211004120	9740	9740	9740	9740	0
76	20240514	173400	3211004120	9740	9740	9740	9740	0
77	20240514	173300	3211004120	9740	9740	9740	9740	0
78	20240514	173200	3211004120	9740	9740	9740	9740	0
79	20240514	173100	3211004120	9740	9740	9740	9740	0
80	20240514	173000	3211004120	9740	9740	9740	9740	0
81	20240514	172900	3211004120	9740	9740	9740	9740	0
82	20240514	172800	3211004120	9740	9740	9740	9740	0
83	20240514	172700	3211004120	9740	9740	9740	9740	0
84	20240514	172600	3211004120	9740	9740	9740	9740	0
85	20240514	172500	3211004120	9740	9740	9740	9740	0
86	20240514	172400	3211004120	9740	9740	9740	9740	0
87	20240514	172300	3211004120	9740	9740	9740	9740	0
88	20240514	172200	3211004120	9740	9740	9740	9740	0
89	20240514	172100	3211004120	9740	9740	9740	9740	0
90	20240514	172000	3211004120	9740	9740	9740	9740	0
91	20240514	171900	3211004120	9740	9740	9740	9740	0
92	20240514	171800	3211004120	9740	9740	9740	9740	3336
93	20240514	171700	3211004120	9740	9740	9740	9740	0
94	20240514	171600	3211004120	9740	9740	9740	9740	0
95	20240514	171500	3211004120	9740	9740	9740	9740	0
96	20240514	171400	3211004120	9740	9740	9740	9740	0
97	20240514	171300	3211004120	9740	9740	9740	9740	0
98	20240514	171200	3211004120	9740	9740	9740	9740	0
99	20240514	171100	3211004120	9740	9740	9740	9740	0
100	20240514	171000	3211004120	9740	9740	9740	9740	0
101	20240514	170900	3211004120	9740	9740	9740	9740	0
102	20240514	170800	3211004120	9740	9740	9740	9740	0
103	20240514	170700	3211004120	9740	9740	9740	9740	0
104	20240514	170600	3211004120	9740	9740	9740	9740	0
105	20240514	170500	3211004120	9740	9740	9740	9740	0
106	20240514	170400	3211004120	9740	9740	9740	9740	0
107	20240514	170300	3211004120	9740	9740	9740	9740	0
108	20240514	170200	3211004120	9740	9740	9740	9740	0
109	20240514	170100	3211004120	9740	9740	9740	9740	0
110	20240514	170000	3211004120	9740	9740	9740	9740	0
111	20240514	165900	3211004120	9740	9740	9740	9740	0
112	20240514	165800	3211004120	9740	9740	9740	9740	0
113	20240514	165700	3211004120	9740	9740	9740	9740	0
114	20240514	165600	3211004120	9740	9740	9740	9740	0
115	20240514	165500	3211004120	9740	9740	9740	9740	0
116	20240514	165400	3211004120	9740	9740	9740	9740	0
117	20240514	165300	3211004120	9740	9740	9740	9740	0
118	20240514	165200	3211004120	9740	9740	9740	9740	0
119	20240514	165100	3211004120	9740	9740	9740	9740	0
120	20240514	165000	3211004120	9740	9740	9740	9740	0
121	20240514	164900	3211004120	9740	9740	9740	9740	0
122	20240514	164800	3211004120	9740	9740	9740	9740	3336
123	20240514	164700	3211004120	9740	9740	9740	9740	0
124	20240514	164600	3211004120	9740	9740	9740	9740	0
125	20240514	164500	3211004120	9740	9740	9740	9740	0
126	20240514	164400	3211004120	9740	9740	9740	9740	0
127	20240514	164300	3211004120	9740	9740	9740	9740	0
128	20240514	164200	3211004120	9740	9740	9740	9740	0
129	20240514	164100	3211004120	9740	9740	9740	9740	0
130	20240514	164000	3211004120	9740	9740	9740	9740	0
131	20240514	163900	3211004120	9740	9740	9740	9740	0
132	20240514	163800	3211004120	9740	9740	9740	9740	0
133	20240514	163700	3211004120	9740	9740	9740	9740	0
134	20240514	163600	3211004120	9740	9740	9740	9740	0
135	20240514	163500	3211004120	9740	9740	9740	9740	0
136	20240514	163400	3211004120	9740	9740	9740	9740	0
137	20240514	163300	3211004120	9740	9740	9740	9740	0
138	20240514	163200	3211004120	9740	9740	9740	9740	0
139	20240514	163100	3211004120	9740	9740	9740	9740	0
140	20240514	163000	3211004120	9740	9740	9740	9740	0
141	20240514	162900	3211004120	9740	9740	9740	9740	0
142	20240514	162800	3211004120	9740	9740	9740	9740	0
143	20240514	162700	3211004120	9740	9740	9740	9740	0
144	20240514	162600	3211004120	9740	9740	9740	9740	0
145	20240514	162500	3211004120	9740	9740	9740	9740	0
146	20240514	162400	3211004120	9740	9740	9740	9740	0
147	20240514	162300	3211004120	9740	9740	9740	9740	0
148	20240514	162200	3211004120	9740	9740	9740	9740	0
149	20240514	162100	3211004120	9740	9740	9740	9740	0
150	20240514	162000	3211004120	9740	9740	9740	9740	0
151	20240514	161900	3211004120	9740	9740	9740	9740	0
152	20240514	161800	3211004120	9740	9740	9740	9740	3336
153	20240514	161700	3211004120	9740	9740	9740	9740	0
154	20240514	161600	3211004120	9740	9740	9740	9740	0
155	20240514	161500	3211004120	9740	9740	9740	9740	0
156	20240514	161400	3211004120	9740	9740	9740	9740	0
157	20240514	161300	3211004120	9740	9740	9740	9740	0
158	20240514	161200	3211004120	9740	9740	9740	9740	0
159	20240514	161100	3211004120	9740	9740	9740	9740	0
160	20240514	161000	3211004120	9740	9740	9740	9740	0
161	20240514	160900	3211004120	9740	9740	9740	9740	0
162	20240514	160800	3211004120	9740	9740	9740	9740	0
163	20240514	160700	3211004120	9740	9740	9740	9740	0
164	20240514	160600	3211004120	9740	9740	9740	9740	0
165	20240514	160500	3211004120	9740	9740	9740	9740	0
166	20240514	160400	3211004120	9740	9740	9740	9740	0
167	20240514	160300	3211004120	9740	9740	9740	9740	0
168	20240514	160200	3211004120	9740	9740	9740	9740	0
169	20240514	160100	3211004120	9740	9740	9740	9740	0
170	20240514	160000	3211004120	9740	9740	9740	9740	0
171	20240514	155900	3211004120	9740	9740	9740	9740	0
172	20240514	155800	3211004120	9740	9740	9740	9740	0
173	20240514	155700	3211004120	9740	9740	9740	9740	0
174	20240514	155600	3211004120	9740	9740	9740	9740	0
175	20240514	155500	3211004120	9740	9740	9740	9740	0
176	20240514	155400	3211004120	9740	9740	9740	9740	0
177	20240514	155300	3211004120	9740	9740	9740	9740	0
178	20240514	155200	3211004120	9740	9740	9740	9740	0
179	20240514	155100	3211004120	9740	9740	9740	9740	0
180	20240514	155000	3211004120	9740	9740	9740	9740	0
181	20240514	154900	3211004120	9740	9740	9740	9740	0
182	20240514	154800	3211004120	9740	9740	9740	9740	3336
183	20240514	154700	3211004120	9740	9740	9740	9740	0
184	20240514	154600	3211004120	9740	9740	9740	9740	0
185	20240514	154500	3211004120	9740	9740	9740	9740	0
186	20240514	154400	3211004120	9740	9740	9740	9740	0
187	20240514	154300	3211004120	9740	9740	9740	9740	0
188	20240514	154200	3211004120	9740	9740	9740	9740	0
189	20240514	154100	3211004120	9740	9740	9740	9740	0
190	20240514	154000	3211004120	9740	9740	9740	9740	0
191	20240514	153900	3211004120	9740	9740	9740	9740	0
192	20240514	153800	3211004120	9740	9740	9740	9740	0
193	20240514	153700	3211004120	9740	9740	9740	9740	0
194	20240514	153600	3211004120	9740	9740	9740	9740	0
195	20240514	153500	3211004120	9740	9740	9740	9740	0
196	20240514	153400	3211004120	9740	9740	9740	9740	0
197	20240514	153300	3211004120	9740	9740	9740	9740	0
198	20240514	153200	3211004120	9740	9740	9740	9740	0
199	20240514	153100	3211004120	9740	9740	9740	9740	0
200	20240514	153000	3211004120	9740	9740	9740	9740	3336
201	20240514	152900	3178511480	9750	9750	9750	9750	0
202	20240514	152800	3178511480	9750	9750	9750	9750	0
203	20240514	152700	3178511480	9750	9750	9750	9750	0
204	20240514	152600	3178511480	9750	9750	9750	9750	0
205	20240514	152500	3178511480	9750	9750	9750	9750	0
206	20240514	152400	3178511480	9750	9750	9750	9750	0
207	20240514	152300	3178511480	9750	9750	9750	9750	0
208	20240514	152200	3178511480	9750	9750	9750	9750	0
209	20240514	152100	3178511480	9750	9750	9750	9750	0
210	20240514	152000	3178511480	9750	9750	9750	9750	0
211	20240514	151900	3178511480	9750	9760	9760	9750	715
212	20240514	151800	3171536370	9760	9760	9760	9750	1156
213	20240514	151700	3160261360	9760	9760	9760	9760	2
214	20240514	151600	3160241840	9770	9760	9770	9760	562
215	20240514	151500	3154755540	9750	9760	9760	9750	626
216	20240514	151400	3148650780	9760	9750	9760	9750	399
217	20240514	151300	3144760290	9760	9760	9760	9760	398
218	20240514	151200	3140875810	9770	9770	9770	9770	28
219	20240514	151100	3140602250	9770	9770	9770	9770	91
220	20240514	151000	3139713180	9770	9750	9770	9750	730
221	20240514	150900	3132584130	9760	9760	9760	9750	295
222	20240514	150800	3129705030	9760	9750	9760	9750	252
223	20240514	150700	3127247510	9760	9770	9770	9760	290
224	20240514	150600	3124414230	9770	9760	9770	9750	245
225	20240514	150500	3122023480	9760	9770	9770	9750	186
226	20240514	150400	3120209660	9790	9750	9790	9750	124
227	20240514	150300	3118999290	9750	9760	9760	9750	192
228	20240514	150200	3117127080	9770	9780	9780	9770	35
229	20240514	150100	3116785000	9770	9770	9780	9770	688
230	20240514	150000	3110061830	9770	9770	9770	9770	61
231	20240514	145900	3109465860	9770	9780	9780	9770	66
232	20240514	145800	3108821020	9780	9780	9790	9770	589
233	20240514	145700	3103063440	9780	9780	9790	9780	93
234	20240514	145600	3102153600	9780	9770	9780	9770	702
235	20240514	145500	3095288970	9770	9750	9770	9750	3437
236	20240514	145400	3061777080	9750	9740	9750	9740	891
237	20240514	145300	3053098240	9740	9740	9740	9730	448
238	20240514	145200	3048735160	9740	9740	9740	9740	40
239	20240514	145100	3048345560	9740	9740	9740	9740	41
240	20240514	145000	3047946220	9740	9740	9740	9730	482
241	20240514	144900	3043256190	9740	9730	9740	9730	22
242	20240514	144800	3043042120	9740	9750	9750	9740	449
243	20240514	144700	3038668830	9750	9750	9750	9750	0
244	20240514	144600	3038668830	9750	9750	9750	9750	1
245	20240514	144500	3038659080	9750	9740	9750	9740	113
246	20240514	144400	3037558380	9740	9740	9740	9740	200
247	20240514	144300	3035610380	9740	9750	9750	9740	481
248	20240514	144200	3030924880	9750	9760	9760	9740	4743
249	20240514	144100	2984700410	9760	9760	9760	9760	115
250	20240514	144000	2983578010	9760	9760	9760	9760	116
251	20240514	143900	2982445850	9750	9780	9780	9750	2030
252	20240514	143800	2962635920	9780	9780	9780	9780	26
253	20240514	143700	2962381640	9770	9770	9770	9770	324
254	20240514	143600	2959216160	9770	9770	9770	9770	605
255	20240514	143500	2953305310	9770	9780	9780	9770	146
256	20240514	143400	2951877870	9780	9780	9780	9780	200
257	20240514	143300	2949921870	9780	9790	9790	9780	800
258	20240514	143200	2942095870	9780	9780	9780	9780	200
259	20240514	143100	2940139870	9780	9780	9780	9780	0
260	20240514	143000	2940139870	9780	9780	9780	9770	675
261	20240514	142900	2933539480	9770	9780	9800	9770	126
262	20240514	142800	2932306840	9780	9780	9780	9780	226
263	20240514	142700	2930096560	9780	9780	9780	9770	289
264	20240514	142600	2927270240	9760	9760	9760	9760	0
265	20240514	142500	2927270240	9760	9770	9780	9760	396
266	20240514	142400	2923401180	9770	9770	9770	9770	25
267	20240514	142300	2923156930	9770	9780	9790	9770	479
268	20240514	142200	2918474960	9780	9790	9790	9780	90
269	20240514	142100	2917594750	9800	9790	9800	9790	360
270	20240514	142000	2914070340	9790	9790	9790	9790	100
271	20240514	141900	2913091340	9790	9790	9790	9790	15
272	20240514	141800	2912944490	9770	9770	9770	9770	224
273	20240514	141700	2910756010	9800	9800	9800	9800	40
274	20240514	141600	2910364010	9800	9790	9800	9790	2031
275	20240514	141500	2890465750	9780	9790	9790	9780	51
276	20240514	141400	2889966540	9790	9760	9790	9750	438
277	20240514	141300	2885692070	9760	9760	9760	9760	1
278	20240514	141200	2885682310	9750	9760	9760	9750	114
279	20240514	141100	2884569680	9750	9760	9760	9750	262
280	20240514	141000	2882013560	9760	9770	9770	9760	1648
281	20240514	140900	2865924780	9770	9760	9770	9760	376
282	20240514	140800	2862252330	9770	9770	9770	9760	541
283	20240514	140700	2856966860	9770	9770	9770	9770	646
284	20240514	140600	2850655440	9770	9770	9770	9770	0
285	20240514	140500	2850655440	9770	9780	9780	9770	1547
286	20240514	140400	2835540610	9780	9790	9790	9780	1546
287	20240514	140300	2820414200	9790	9800	9800	9790	2
288	20240514	140200	2820394610	9790	9790	9790	9790	101
289	20240514	140100	2819405820	9800	9780	9800	9780	197
290	20240514	140000	2817478280	9770	9770	9770	9770	1000
291	20240514	135900	2807708280	9770	9780	9780	9770	220
292	20240514	135800	2805557620	9780	9780	9780	9780	0
293	20240514	135700	2805557620	9780	9780	9780	9780	50
294	20240514	135600	2805068620	9780	9790	9790	9780	251
295	20240514	135500	2802612330	9790	9790	9790	9790	46
296	20240514	135400	2802161990	9790	9790	9790	9790	24
297	20240514	135300	2801927030	9800	9800	9800	9800	2
298	20240514	135200	2801907430	9810	9810	9810	9790	97
299	20240514	135100	2800956150	9800	9810	9810	9800	435
300	20240514	135000	2796693140	9800	9800	9800	9800	2
301	20240514	134900	2796673540	9810	9810	9810	9810	20
302	20240514	134800	2796477340	9800	9780	9800	9780	295
303	20240514	134700	2793588340	9780	9790	9790	9780	80
304	20240514	134600	2792805440	9770	9770	9770	9770	3
305	20240514	134500	2792776130	9810	9810	9810	9810	0
306	20240514	134400	2792776130	9810	9760	9810	9760	24
307	20240514	134300	2792541790	9820	9780	9820	9750	1668
308	20240514	134200	2776243710	9780	9800	9800	9780	525
309	20240514	134100	2771108990	9800	9820	9830	9800	2158
310	20240514	134000	2749946670	9820	9830	9830	9820	79
311	20240514	133900	2749170620	9830	9810	9830	9810	104
312	20240514	133800	2748149940	9820	9830	9830	9820	481
313	20240514	133700	2743424480	9830	9830	9830	9830	215
314	20240514	133600	2741311030	9830	9820	9830	9820	209
315	20240514	133500	2739258310	9820	9810	9820	9810	142
316	20240514	133400	2737865270	9810	9810	9810	9810	171
317	20240514	133300	2736187760	9810	9800	9810	9800	101
318	20240514	133200	2735197450	9810	9800	9810	9800	237
319	20240514	133100	2732874480	9800	9800	9800	9800	100
320	20240514	133000	2731894480	9800	9810	9810	9800	101
321	20240514	132900	2730904670	9810	9800	9810	9800	214
322	20240514	132800	2728806220	9800	9810	9810	9790	444
323	20240514	132700	2724456480	9810	9790	9810	9790	57
324	20240514	132600	2723897900	9790	9790	9790	9790	174
325	20240514	132500	2722194440	9810	9780	9810	9780	231
326	20240514	132400	2719933040	9780	9820	9820	9780	1933
327	20240514	132300	2700997750	9820	9830	9830	9820	939
328	20240514	132200	2691776630	9830	9840	9840	9830	444
329	20240514	132100	2687411070	9840	9840	9850	9840	769
330	20240514	132000	2679843580	9840	9850	9850	9840	627
331	20240514	131900	2673673850	9850	9840	9850	9840	43
332	20240514	131800	2673250450	9850	9850	9850	9840	318
333	20240514	131700	2670118410	9850	9840	9850	9840	1403
334	20240514	131600	2656311760	9840	9840	9850	9830	327
335	20240514	131500	2653094150	9850	9840	9850	9840	382
336	20240514	131400	2649334540	9840	9830	9840	9830	573
337	20240514	131300	2643696930	9830	9830	9830	9830	398
338	20240514	131200	2639784590	9830	9830	9830	9830	224
339	20240514	131100	2637582670	9820	9820	9820	9820	11
340	20240514	131000	2637474650	9830	9830	9830	9830	1
341	20240514	130900	2637464820	9810	9810	9810	9810	20
342	20240514	130800	2637268620	9830	9830	9830	9830	0
343	20240514	130700	2637268620	9830	9840	9840	9830	341
344	20240514	130600	2633915420	9840	9830	9840	9830	327
345	20240514	130500	2630700010	9830	9820	9830	9820	289
346	20240514	130400	2627859840	9820	9820	9820	9820	969
347	20240514	130300	2618344260	9820	9810	9820	9810	2644
348	20240514	130200	2592382330	9810	9810	9810	9800	433
349	20240514	130100	2588135700	9810	9810	9810	9810	342
350	20240514	130000	2584780680	9810	9800	9810	9800	934
351	20240514	125900	2575627350	9800	9790	9800	9790	102
352	20240514	125800	2574628750	9800	9800	9800	9800	11
353	20240514	125700	2574520950	9790	9800	9800	9790	21
354	20240514	125600	2574315350	9800	9790	9800	9790	35
355	20240514	125500	2573972650	9800	9800	9800	9790	244
356	20240514	125400	2571582450	9800	9810	9810	9800	442
357	20240514	125300	2567250840	9800	9790	9810	9790	1928
358	20240514	125200	2548356460	9790	9790	9800	9790	432
359	20240514	125100	2544127160	9800	9790	9800	9790	123
360	20240514	125000	2542922960	9800	9800	9800	9800	0
361	20240514	124900	2542922960	9800	9800	9800	9780	1722
362	20240514	124800	2526050050	9800	9790	9800	9790	1534
363	20240514	124700	2511025360	9790	9800	9800	9790	56
364	20240514	124600	2510476630	9790	9790	9790	9790	818
365	20240514	124500	2502468410	9780	9780	9780	9780	7
366	20240514	124400	2502399950	9780	9780	9780	9780	155
367	20240514	124300	2500884050	9790	9790	9790	9790	29
368	20240514	124200	2500600140	9790	9800	9800	9790	408
369	20240514	124100	2496604760	9790	9800	9800	9790	149
370	20240514	124000	2495146030	9800	9800	9800	9800	66
371	20240514	123900	2494499230	9800	9800	9800	9800	509
372	20240514	123800	2489511030	9800	9800	9800	9800	56
373	20240514	123700	2488962230	9790	9790	9810	9790	3352
374	20240514	123600	2456108810	9790	9800	9800	9790	844
375	20240514	123500	2447839850	9800	9800	9800	9800	50
376	20240514	123400	2447349850	9790	9780	9790	9780	1354
377	20240514	123300	2434103720	9770	9770	9770	9770	514
378	20240514	123200	2429081940	9770	9770	9770	9770	442
379	20240514	123100	2424763600	9770	9770	9770	9770	7
380	20240514	123000	2424695210	9760	9760	9760	9760	316
381	20240514	122900	2421611050	9740	9740	9740	9740	0
382	20240514	122800	2421611050	9740	9740	9740	9740	20
383	20240514	122700	2421416250	9740	9740	9740	9740	330
384	20240514	122600	2418202050	9730	9730	9730	9730	0
385	20240514	122500	2418202050	9730	9730	9730	9730	0
386	20240514	122400	2418202050	9730	9740	9740	9730	87
387	20240514	122300	2417355340	9760	9760	9760	9760	0
388	20240514	122200	2417355340	9760	9740	9760	9730	1304
389	20240514	122100	2404665660	9740	9760	9760	9740	5425
390	20240514	122000	2351781480	9760	9760	9760	9760	405
391	20240514	121900	2347828680	9760	9770	9770	9760	32
392	20240514	121800	2347516090	9770	9760	9770	9760	19
393	20240514	121700	2347330640	9770	9770	9770	9770	42
394	20240514	121600	2346920300	9770	9770	9770	9770	23
395	20240514	121500	2346695590	9760	9760	9760	9760	72
396	20240514	121400	2345992870	9770	9770	9770	9770	11
397	20240514	121300	2345885400	9770	9760	9770	9760	134
398	20240514	121200	2344577460	9750	9750	9750	9750	0
399	20240514	121100	2344577460	9750	9770	9770	9750	1979
400	20240514	121000	2325269630	9770	9770	9780	9770	451
401	20240514	120900	2320862960	9780	9780	9780	9780	30
402	20240514	120800	2320569560	9780	9780	9780	9770	154
403	20240514	120700	2319063470	9780	9780	9780	9780	31
404	20240514	120600	2318760290	9770	9780	9780	9770	118
405	20240514	120500	2317607420	9780	9800	9800	9780	174
406	20240514	120400	2315905470	9800	9800	9800	9800	20
407	20240514	120300	2315709470	9800	9790	9800	9790	2903
408	20240514	120200	2287266540	9780	9770	9790	9770	612
409	20240514	120100	2281280680	9770	9770	9770	9770	41
410	20240514	120000	2280880110	9770	9770	9770	9770	190
411	20240514	115900	2279023810	9790	9790	9790	9790	0
412	20240514	115800	2279023810	9790	9790	9790	9770	1005
413	20240514	115700	2269187120	9790	9780	9790	9780	700
414	20240514	115600	2262339330	9770	9770	9770	9770	78
415	20240514	115500	2261577270	9770	9770	9770	9770	51
416	20240514	115400	2261079000	9770	9780	9780	9770	1028
417	20240514	115300	2251031030	9780	9770	9780	9770	1492
418	20240514	115200	2236441210	9770	9770	9770	9770	344
419	20240514	115100	2233080330	9770	9770	9770	9770	474
420	20240514	115000	2228449350	9770	9770	9770	9770	50
421	20240514	114900	2227960850	9770	9770	9770	9770	10
422	20240514	114800	2227863150	9770	9760	9770	9760	4620
423	20240514	114700	2182762300	9750	9750	9750	9750	103
424	20240514	114600	2181758050	9750	9750	9750	9750	403
425	20240514	114500	2177828800	9740	9740	9740	9740	807
426	20240514	114400	2169968620	9740	9740	9740	9740	0
427	20240514	114300	2169968620	9740	9720	9740	9720	64
428	20240514	114200	2169345480	9720	9740	9740	9720	12
429	20240514	114100	2169228620	9740	9720	9740	9720	854
430	20240514	114000	2160912010	9710	9710	9710	9710	0
431	20240514	113900	2160912010	9710	9710	9710	9710	14
432	20240514	113800	2160776070	9700	9730	9740	9700	3122
433	20240514	113700	2130432150	9740	9740	9740	9740	116
434	20240514	113600	2129302310	9740	9740	9740	9740	460
435	20240514	113500	2124821910	9750	9740	9750	9740	328
436	20240514	113400	2121626890	9740	9740	9740	9740	79
437	20240514	113300	2120857430	9740	9750	9750	9740	52
438	20240514	113200	2120350440	9750	9740	9760	9740	3125
439	20240514	113100	2089858930	9740	9740	9740	9740	282
440	20240514	113000	2087112250	9740	9740	9740	9740	283
441	20240514	112900	2084355830	9730	9730	9730	9730	0
442	20240514	112800	2084355830	9730	9730	9730	9730	0
443	20240514	112700	2084355830	9730	9750	9750	9730	455
444	20240514	112600	2079922070	9740	9750	9750	9740	13
445	20240514	112500	2079795430	9740	9740	9740	9740	0
446	20240514	112400	2079795430	9740	9740	9740	9740	618
447	20240514	112300	2073776110	9740	9740	9740	9740	0
448	20240514	112200	2073776110	9740	9760	9760	9740	609
449	20240514	112100	2067833870	9760	9750	9760	9750	105
450	20240514	112000	2066809570	9750	9760	9760	9750	310
451	20240514	111900	2063786770	9750	9750	9750	9750	59
452	20240514	111800	2063211520	9750	9750	9750	9750	7
453	20240514	111700	2063143270	9750	9750	9750	9750	507
454	20240514	111600	2058200020	9750	9750	9750	9730	913
455	20240514	111500	2049308230	9730	9730	9730	9730	0
456	20240514	111400	2049308230	9730	9730	9730	9730	5
457	20240514	111300	2049259580	9720	9720	9720	9720	0
458	20240514	111200	2049259580	9720	9720	9720	9720	0
459	20240514	111100	2049259580	9720	9720	9720	9720	5
460	20240514	111000	2049210980	9750	9750	9750	9750	601
461	20240514	110900	2043351230	9750	9740	9750	9740	308
462	20240514	110800	2040350580	9710	9720	9720	9710	1784
463	20240514	110700	2023025030	9710	9710	9710	9710	0
464	20240514	110600	2023025030	9710	9710	9710	9710	548
465	20240514	110500	2017703950	9710	9730	9730	9710	183
466	20240514	110400	2015925000	9730	9730	9730	9730	482
467	20240514	110300	2011235140	9710	9710	9710	9710	301
468	20240514	110200	2008312430	9720	9710	9720	9710	31
469	20240514	110100	2008011320	9720	9710	9730	9700	592
470	20240514	110000	2002253700	9730	9700	9730	9700	7
471	20240514	105900	2002185650	9730	9710	9730	9710	50
472	20240514	105800	2001699170	9710	9730	9730	9710	1391
473	20240514	105700	1988178060	9750	9750	9750	9750	149
474	20240514	105600	1986725310	9720	9730	9730	9720	23
475	20240514	105500	1986501730	9720	9720	9720	9720	629
476	20240514	105400	1980387850	9720	9720	9720	9720	3442
477	20240514	105300	1946931610	9720	9730	9730	9720	1880
478	20240514	105200	1928658000	9720	9720	9720	9700	218
479	20240514	105100	1926543130	9750	9700	9750	9700	3250
480	20240514	105000	1894983360	9710	9710	9710	9710	1415
481	20240514	104900	1881243710	9700	9700	9710	9700	910
482	20240514	104800	1872410610	9700	9710	9710	9700	215
483	20240514	104700	1870324970	9700	9700	9700	9700	403
484	20240514	104600	1866415870	9700	9710	9710	9700	206
485	20240514	104500	1864417580	9700	9730	9730	9700	280
486	20240514	104400	1861697770	9710	9700	9710	9700	79
487	20240514	104300	1860931450	9700	9700	9700	9670	5170
488	20240514	104200	1810783060	9700	9680	9700	9680	3937
489	20240514	104100	1772672500	9680	9670	9680	9670	5188
490	20240514	104000	1722502660	9670	9680	9680	9670	1180
491	20240514	103900	1711092050	9680	9720	9720	9680	2307
492	20240514	103800	1688716710	9720	9720	9720	9700	1704
493	20240514	103700	1672169730	9720	9720	9720	9710	846
494	20240514	103600	1663948130	9720	9730	9750	9720	2304
495	20240514	103500	1641546680	9730	9730	9730	9720	538
496	20240514	103400	1636314440	9730	9740	9740	9730	563
497	20240514	103300	1630831410	9740	9790	9790	9740	4102
498	20240514	103200	1590788650	9800	9810	9810	9800	221
499	20240514	103100	1588620810	9810	9780	9810	9780	1842
500	20240514	103000	1570605000	9780	9780	9780	9760	1856
501	20240514	102900	1552467280	9780	9820	9820	9780	2149
502	20240514	102800	1531448890	9830	9790	9830	9790	1292
503	20240514	102700	1518790170	9790	9800	9800	9790	1185
504	20240514	102600	1507183000	9800	9820	9840	9800	514
505	20240514	102500	1502139020	9830	9840	9840	9830	298
506	20240514	102400	1499206710	9840	9840	9840	9840	4270
507	20240514	102300	1457189910	9840	9800	9840	9790	507
508	20240514	102200	1452201530	9850	9810	9850	9780	5213
509	20240514	102100	1401024970	9810	9820	9830	9810	602
510	20240514	102000	1395113700	9820	9810	9830	9810	602
511	20240514	101900	1389203020	9780	9790	9810	9780	478
512	20240514	101800	1384518650	9790	9850	9850	9790	878
513	20240514	101700	1375894740	9850	9820	9850	9810	115
514	20240514	101600	1374762180	9850	9850	9850	9840	896
515	20240514	101500	1365936590	9850	9800	9850	9800	1035
516	20240514	101400	1355755800	9800	9790	9800	9770	474
517	20240514	101300	1351111820	9800	9790	9800	9790	178
518	20240514	101200	1349367440	9790	9800	9800	9790	329
519	20240514	101100	1346146510	9790	9770	9800	9770	1840
520	20240514	101000	1328119780	9780	9770	9780	9760	171
521	20240514	100900	1326450440	9770	9770	9780	9760	198
522	20240514	100800	1324517780	9760	9790	9790	9760	1484
523	20240514	100700	1310014140	9790	9800	9800	9790	776
524	20240514	100600	1302415300	9800	9810	9810	9800	603
525	20240514	100500	1296505820	9810	9810	9830	9800	1049
526	20240514	100400	1286223350	9810	9830	9860	9800	2219
527	20240514	100300	1264408850	9820	9880	9880	9770	1733
528	20240514	100200	1247381740	9880	9780	9880	9770	16447
529	20240514	100100	1086039110	9780	9760	9780	9760	736
530	20240514	100000	1078846940	9760	9770	9770	9760	1297
531	20240514	095900	1066178350	9770	9780	9780	9760	1348
532	20240514	095800	1053008020	9780	9770	9780	9750	3376
533	20240514	095700	1020018320	9770	9760	9770	9760	339
534	20240514	095600	1016706660	9760	9760	9760	9750	732
535	20240514	095500	1009563360	9750	9760	9760	9750	722
536	20240514	095400	1002516650	9750	9750	9750	9750	137
537	20240514	095300	1001180900	9750	9760	9760	9740	363
538	20240514	095200	997643300	9760	9770	9770	9760	578
539	20240514	095100	991998890	9770	9760	9770	9750	1722
540	20240514	095000	975195690	9760	9760	9760	9750	448
541	20240514	094900	970826110	9750	9750	9750	9740	2342
542	20240514	094800	947994610	9740	9730	9750	9730	1054
543	20240514	094700	937725070	9730	9720	9730	9720	1448
544	20240514	094600	923640610	9720	9720	9720	9720	353
545	20240514	094500	920209450	9720	9720	9720	9720	9
546	20240514	094400	920121970	9730	9740	9740	9700	1592
547	20240514	094300	904674010	9750	9780	9780	9750	133
548	20240514	094200	903376940	9780	9790	9790	9770	2596
549	20240514	094100	877989840	9780	9740	9780	9740	3402
550	20240514	094000	844761720	9750	9730	9750	9720	3644
551	20240514	093900	809271980	9730	9700	9730	9700	1342
552	20240514	093800	796254300	9700	9690	9700	9670	6012
553	20240514	093700	737945750	9680	9680	9690	9680	2184
554	20240514	093600	716804620	9680	9660	9690	9660	281
555	20240514	093500	714089030	9650	9690	9690	9650	2611
556	20240514	093400	688815210	9690	9740	9740	9680	456
557	20240514	093300	684391980	9700	9710	9740	9700	273
558	20240514	093200	681741690	9700	9720	9720	9690	527
559	20240514	093100	676628740	9710	9740	9740	9710	168
560	20240514	093000	674993610	9720	9700	9720	9700	8239
561	20240514	092900	595075270	9700	9730	9740	9700	3520
562	20240514	092800	560859100	9740	9720	9740	9710	1320
563	20240514	092700	548017720	9700	9710	9710	9690	1169
564	20240514	092600	536681800	9710	9710	9710	9670	1047
565	20240514	092500	526523660	9710	9690	9720	9690	8453
566	20240514	092400	444516080	9690	9660	9690	9660	2792
567	20240514	092300	417498520	9670	9650	9670	9650	1892
568	20240514	092200	399228560	9650	9630	9650	9630	1095
569	20240514	092100	388667870	9640	9620	9640	9620	1274
570	20240514	092000	376402870	9630	9620	9630	9610	349
571	20240514	091900	373045460	9600	9590	9600	9580	2286
572	20240514	091800	351143730	9590	9600	9600	9590	1290
573	20240514	091700	338764990	9600	9600	9600	9600	0
574	20240514	091600	338764990	9600	9600	9600	9600	293
575	20240514	091500	335952190	9600	9620	9620	9600	1630
576	20240514	091400	320274190	9620	9600	9620	9600	108
577	20240514	091300	319236970	9590	9590	9600	9590	258
578	20240514	091200	316762390	9600	9570	9600	9570	371
579	20240514	091100	313205920	9600	9610	9610	9570	3894
580	20240514	091000	275856570	9610	9610	9620	9610	1069
581	20240514	090900	265578470	9610	9630	9630	9590	903
582	20240514	090800	256900960	9600	9630	9640	9590	1127
583	20240514	090700	246078440	9650	9640	9660	9610	2154
584	20240514	090600	225337550	9650	9630	9650	9630	1464
585	20240514	090500	211215510	9660	9600	9670	9600	14003
586	20240514	090400	76621800	9600	9600	9600	9570	1162
587	20240514	090300	65486340	9600	9590	9600	9570	2325
588	20240514	090200	43169790	9580	9580	9580	9540	1185
589	20240514	090100	31823910	9580	9500	9580	9500	1383
590	20240514	090000	18611230	9590	9600	9600	9450	1691