KissMeData/024900/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	190700	2556898655	4985	4985	4985	4985	15486
3	20240522	190600	2556898655	4985	4985	4985	4985	0
4	20240522	190500	2556898655	4985	4985	4985	4985	0
5	20240522	190400	2556898655	4985	4985	4985	4985	0
6	20240522	190300	2556898655	4985	4985	4985	4985	0
7	20240522	190200	2556898655	4985	4985	4985	4985	0
8	20240522	190100	2556898655	4985	4985	4985	4985	0
9	20240522	190000	2556898655	4985	4985	4985	4985	0
10	20240522	185900	2556898655	4985	4985	4985	4985	0
11	20240522	185800	2556898655	4985	4985	4985	4985	0
12	20240522	185700	2556898655	4985	4985	4985	4985	0
13	20240522	185600	2556898655	4985	4985	4985	4985	0
14	20240522	185500	2556898655	4985	4985	4985	4985	0
15	20240522	185400	2556898655	4985	4985	4985	4985	0
16	20240522	185300	2556898655	4985	4985	4985	4985	0
17	20240522	185200	2556898655	4985	4985	4985	4985	0
18	20240522	185100	2556898655	4985	4985	4985	4985	0
19	20240522	185000	2556898655	4985	4985	4985	4985	0
20	20240522	184900	2556898655	4985	4985	4985	4985	0
21	20240522	184800	2556898655	4985	4985	4985	4985	0
22	20240522	184700	2556898655	4985	4985	4985	4985	0
23	20240522	184600	2556898655	4985	4985	4985	4985	0
24	20240522	184500	2556898655	4985	4985	4985	4985	0
25	20240522	184400	2556898655	4985	4985	4985	4985	0
26	20240522	184300	2556898655	4985	4985	4985	4985	0
27	20240522	184200	2556898655	4985	4985	4985	4985	0
28	20240522	184100	2556898655	4985	4985	4985	4985	0
29	20240522	184000	2556898655	4985	4985	4985	4985	0
30	20240522	183900	2556898655	4985	4985	4985	4985	0
31	20240522	183800	2556898655	4985	4985	4985	4985	0
32	20240522	183700	2556898655	4985	4985	4985	4985	15486
33	20240522	183600	2556898655	4985	4985	4985	4985	0
34	20240522	183500	2556898655	4985	4985	4985	4985	0
35	20240522	183400	2556898655	4985	4985	4985	4985	0
36	20240522	183300	2556898655	4985	4985	4985	4985	0
37	20240522	183200	2556898655	4985	4985	4985	4985	0
38	20240522	183100	2556898655	4985	4985	4985	4985	0
39	20240522	183000	2556898655	4985	4985	4985	4985	0
40	20240522	182900	2556898655	4985	4985	4985	4985	0
41	20240522	182800	2556898655	4985	4985	4985	4985	0
42	20240522	182700	2556898655	4985	4985	4985	4985	0
43	20240522	182600	2556898655	4985	4985	4985	4985	0
44	20240522	182500	2556898655	4985	4985	4985	4985	0
45	20240522	182400	2556898655	4985	4985	4985	4985	0
46	20240522	182300	2556898655	4985	4985	4985	4985	0
47	20240522	182200	2556898655	4985	4985	4985	4985	0
48	20240522	182100	2556898655	4985	4985	4985	4985	0
49	20240522	182000	2556898655	4985	4985	4985	4985	0
50	20240522	181900	2556898655	4985	4985	4985	4985	0
51	20240522	181800	2556898655	4985	4985	4985	4985	0
52	20240522	181700	2556898655	4985	4985	4985	4985	0
53	20240522	181600	2556898655	4985	4985	4985	4985	0
54	20240522	181500	2556898655	4985	4985	4985	4985	0
55	20240522	181400	2556898655	4985	4985	4985	4985	0
56	20240522	181300	2556898655	4985	4985	4985	4985	0
57	20240522	181200	2556898655	4985	4985	4985	4985	0
58	20240522	181100	2556898655	4985	4985	4985	4985	0
59	20240522	181000	2556898655	4985	4985	4985	4985	0
60	20240522	180900	2556898655	4985	4985	4985	4985	0
61	20240522	180800	2556898655	4985	4985	4985	4985	0
62	20240522	180700	2556898655	4985	4985	4985	4985	15486
63	20240522	180600	2556898655	4985	4985	4985	4985	0
64	20240522	180500	2556898655	4985	4985	4985	4985	0
65	20240522	180400	2556898655	4985	4985	4985	4985	0
66	20240522	180300	2556898655	4985	4985	4985	4985	0
67	20240522	180200	2556898655	4985	4985	4985	4985	0
68	20240522	180100	2556898655	4985	4985	4985	4985	0
69	20240522	180000	2556898655	4985	4985	4985	4985	0
70	20240522	175900	2556898655	4985	4985	4985	4985	0
71	20240522	175800	2556898655	4985	4985	4985	4985	0
72	20240522	175700	2556898655	4985	4985	4985	4985	0
73	20240522	175600	2556898655	4985	4985	4985	4985	0
74	20240522	175500	2556898655	4985	4985	4985	4985	0
75	20240522	175400	2556898655	4985	4985	4985	4985	0
76	20240522	175300	2556898655	4985	4985	4985	4985	0
77	20240522	175200	2556898655	4985	4985	4985	4985	0
78	20240522	175100	2556898655	4985	4985	4985	4985	0
79	20240522	175000	2556898655	4985	4985	4985	4985	0
80	20240522	174900	2556898655	4985	4985	4985	4985	0
81	20240522	174800	2556898655	4985	4985	4985	4985	0
82	20240522	174700	2556898655	4985	4985	4985	4985	0
83	20240522	174600	2556898655	4985	4985	4985	4985	0
84	20240522	174500	2556898655	4985	4985	4985	4985	0
85	20240522	174400	2556898655	4985	4985	4985	4985	0
86	20240522	174300	2556898655	4985	4985	4985	4985	0
87	20240522	174200	2556898655	4985	4985	4985	4985	0
88	20240522	174100	2556898655	4985	4985	4985	4985	0
89	20240522	174000	2556898655	4985	4985	4985	4985	0
90	20240522	173900	2556898655	4985	4985	4985	4985	0
91	20240522	173800	2556898655	4985	4985	4985	4985	0
92	20240522	173700	2556898655	4985	4985	4985	4985	15486
93	20240522	173600	2556898655	4985	4985	4985	4985	0
94	20240522	173500	2556898655	4985	4985	4985	4985	0
95	20240522	173400	2556898655	4985	4985	4985	4985	0
96	20240522	173300	2556898655	4985	4985	4985	4985	0
97	20240522	173200	2556898655	4985	4985	4985	4985	0
98	20240522	173100	2556898655	4985	4985	4985	4985	0
99	20240522	173000	2556898655	4985	4985	4985	4985	0
100	20240522	172900	2556898655	4985	4985	4985	4985	0
101	20240522	172800	2556898655	4985	4985	4985	4985	0
102	20240522	172700	2556898655	4985	4985	4985	4985	0
103	20240522	172600	2556898655	4985	4985	4985	4985	0
104	20240522	172500	2556898655	4985	4985	4985	4985	0
105	20240522	172400	2556898655	4985	4985	4985	4985	0
106	20240522	172300	2556898655	4985	4985	4985	4985	0
107	20240522	172200	2556898655	4985	4985	4985	4985	0
108	20240522	172100	2556898655	4985	4985	4985	4985	0
109	20240522	172000	2556898655	4985	4985	4985	4985	0
110	20240522	171900	2556898655	4985	4985	4985	4985	0
111	20240522	171800	2556898655	4985	4985	4985	4985	0
112	20240522	171700	2556898655	4985	4985	4985	4985	0
113	20240522	171600	2556898655	4985	4985	4985	4985	0
114	20240522	171500	2556898655	4985	4985	4985	4985	0
115	20240522	171400	2556898655	4985	4985	4985	4985	0
116	20240522	171300	2556898655	4985	4985	4985	4985	0
117	20240522	171200	2556898655	4985	4985	4985	4985	0
118	20240522	171100	2556898655	4985	4985	4985	4985	0
119	20240522	171000	2556898655	4985	4985	4985	4985	0
120	20240522	170900	2556898655	4985	4985	4985	4985	0
121	20240522	170800	2556898655	4985	4985	4985	4985	0
122	20240522	170700	2556898655	4985	4985	4985	4985	15486
123	20240522	170600	2556898655	4985	4985	4985	4985	0
124	20240522	170500	2556898655	4985	4985	4985	4985	0
125	20240522	170400	2556898655	4985	4985	4985	4985	0
126	20240522	170300	2556898655	4985	4985	4985	4985	0
127	20240522	170200	2556898655	4985	4985	4985	4985	0
128	20240522	170100	2556898655	4985	4985	4985	4985	0
129	20240522	170000	2556898655	4985	4985	4985	4985	0
130	20240522	165900	2556898655	4985	4985	4985	4985	0
131	20240522	165800	2556898655	4985	4985	4985	4985	0
132	20240522	165700	2556898655	4985	4985	4985	4985	0
133	20240522	165600	2556898655	4985	4985	4985	4985	0
134	20240522	165500	2556898655	4985	4985	4985	4985	0
135	20240522	165400	2556898655	4985	4985	4985	4985	0
136	20240522	165300	2556898655	4985	4985	4985	4985	0
137	20240522	165200	2556898655	4985	4985	4985	4985	0
138	20240522	165100	2556898655	4985	4985	4985	4985	0
139	20240522	165000	2556898655	4985	4985	4985	4985	0
140	20240522	164900	2556898655	4985	4985	4985	4985	0
141	20240522	164800	2556898655	4985	4985	4985	4985	0
142	20240522	164700	2556898655	4985	4985	4985	4985	0
143	20240522	164600	2556898655	4985	4985	4985	4985	0
144	20240522	164500	2556898655	4985	4985	4985	4985	0
145	20240522	164400	2556898655	4985	4985	4985	4985	0
146	20240522	164300	2556898655	4985	4985	4985	4985	0
147	20240522	164200	2556898655	4985	4985	4985	4985	0
148	20240522	164100	2556898655	4985	4985	4985	4985	0
149	20240522	164000	2556898655	4985	4985	4985	4985	0
150	20240522	163900	2556898655	4985	4985	4985	4985	0
151	20240522	163800	2556898655	4985	4985	4985	4985	0
152	20240522	163700	2556898655	4985	4985	4985	4985	15486
153	20240522	163600	2556898655	4985	4985	4985	4985	0
154	20240522	163500	2556898655	4985	4985	4985	4985	0
155	20240522	163400	2556898655	4985	4985	4985	4985	0
156	20240522	163300	2556898655	4985	4985	4985	4985	0
157	20240522	163200	2556898655	4985	4985	4985	4985	0
158	20240522	163100	2556898655	4985	4985	4985	4985	0
159	20240522	163000	2556898655	4985	4985	4985	4985	0
160	20240522	162900	2556898655	4985	4985	4985	4985	0
161	20240522	162800	2556898655	4985	4985	4985	4985	0
162	20240522	162700	2556898655	4985	4985	4985	4985	0
163	20240522	162600	2556898655	4985	4985	4985	4985	0
164	20240522	162500	2556898655	4985	4985	4985	4985	0
165	20240522	162400	2556898655	4985	4985	4985	4985	0
166	20240522	162300	2556898655	4985	4985	4985	4985	0
167	20240522	162200	2556898655	4985	4985	4985	4985	0
168	20240522	162100	2556898655	4985	4985	4985	4985	0
169	20240522	162000	2556898655	4985	4985	4985	4985	0
170	20240522	161900	2556898655	4985	4985	4985	4985	0
171	20240522	161800	2556898655	4985	4985	4985	4985	0
172	20240522	161700	2556898655	4985	4985	4985	4985	0
173	20240522	161600	2556898655	4985	4985	4985	4985	0
174	20240522	161500	2556898655	4985	4985	4985	4985	0
175	20240522	161400	2556898655	4985	4985	4985	4985	0
176	20240522	161300	2556898655	4985	4985	4985	4985	0
177	20240522	161200	2556898655	4985	4985	4985	4985	0
178	20240522	161100	2556898655	4985	4985	4985	4985	0
179	20240522	161000	2556898655	4985	4985	4985	4985	0
180	20240522	160900	2556898655	4985	4985	4985	4985	0
181	20240522	160800	2556898655	4985	4985	4985	4985	0
182	20240522	160700	2556898655	4985	4985	4985	4985	15486
183	20240522	160600	2556898655	4985	4985	4985	4985	0
184	20240522	160500	2556898655	4985	4985	4985	4985	0
185	20240522	160400	2556898655	4985	4985	4985	4985	0
186	20240522	160300	2556898655	4985	4985	4985	4985	0
187	20240522	160200	2556898655	4985	4985	4985	4985	0
188	20240522	160100	2556898655	4985	4985	4985	4985	0
189	20240522	160000	2556898655	4985	4985	4985	4985	0
190	20240522	155900	2556898655	4985	4985	4985	4985	0
191	20240522	155800	2556898655	4985	4985	4985	4985	0
192	20240522	155700	2556898655	4985	4985	4985	4985	0
193	20240522	155600	2556898655	4985	4985	4985	4985	0
194	20240522	155500	2556898655	4985	4985	4985	4985	0
195	20240522	155400	2556898655	4985	4985	4985	4985	0
196	20240522	155300	2556898655	4985	4985	4985	4985	0
197	20240522	155200	2556898655	4985	4985	4985	4985	0
198	20240522	155100	2556898655	4985	4985	4985	4985	0
199	20240522	155000	2556898655	4985	4985	4985	4985	0
200	20240522	154900	2556898655	4985	4985	4985	4985	0
201	20240522	154800	2556898655	4985	4985	4985	4985	0
202	20240522	154700	2556898655	4985	4985	4985	4985	0
203	20240522	154600	2556898655	4985	4985	4985	4985	0
204	20240522	154500	2556898655	4985	4985	4985	4985	0
205	20240522	154400	2556898655	4985	4985	4985	4985	0
206	20240522	154300	2556898655	4985	4985	4985	4985	0
207	20240522	154200	2556898655	4985	4985	4985	4985	0
208	20240522	154100	2556898655	4985	4985	4985	4985	0
209	20240522	154000	2556898655	4985	4985	4985	4985	0
210	20240522	153900	2556898655	4985	4985	4985	4985	0
211	20240522	153800	2556898655	4985	4985	4985	4985	0
212	20240522	153700	2556898655	4985	4985	4985	4985	15486
213	20240522	153600	2556898655	4985	4985	4985	4985	0
214	20240522	153500	2556898655	4985	4985	4985	4985	0
215	20240522	153400	2556898655	4985	4985	4985	4985	0
216	20240522	153300	2556898655	4985	4985	4985	4985	0
217	20240522	153200	2556898655	4985	4985	4985	4985	0
218	20240522	153100	2556898655	4985	4985	4985	4985	0
219	20240522	153000	2556898655	4985	4985	4985	4985	15486
220	20240522	152900	2479700945	4995	4995	4995	4995	0
221	20240522	152800	2479700945	4995	4995	4995	4995	0
222	20240522	152700	2479700945	4995	4995	4995	4995	0
223	20240522	152600	2479700945	4995	4995	4995	4995	0
224	20240522	152500	2479700945	4995	4995	4995	4995	0
225	20240522	152400	2479700945	4995	4995	4995	4995	0
226	20240522	152300	2479700945	4995	4995	4995	4995	0
227	20240522	152200	2479700945	4995	4995	4995	4995	0
228	20240522	152100	2479700945	4995	4995	4995	4995	0
229	20240522	152000	2479700945	4995	4995	4995	4995	0
230	20240522	151900	2479700945	4995	4995	4995	4990	6966
231	20240522	151800	2444917400	4995	4995	5000	4985	6559
232	20240522	151700	2412145275	4995	4985	5000	4985	12966
233	20240522	151600	2347411630	4990	4985	4990	4985	630
234	20240522	151500	2344270330	4985	4985	4985	4980	2516
235	20240522	151400	2331738530	4985	4990	4990	4985	1161
236	20240522	151300	2325945145	4990	4990	4995	4980	1886
237	20240522	151200	2316534985	4990	4980	4995	4975	11170
238	20240522	151100	2260813065	4980	4975	4980	4970	370
239	20240522	151000	2258971585	4975	4980	4980	4975	1652
240	20240522	150900	2250748885	4980	4975	4980	4975	342
241	20240522	150800	2249045935	4975	4985	4990	4975	5751
242	20240522	150700	2220407770	4985	4980	4985	4975	1446
243	20240522	150600	2213209995	4980	4975	4980	4975	144
244	20240522	150500	2212492880	4975	4975	4985	4975	1073
245	20240522	150400	2207147200	4975	4970	4975	4970	903
246	20240522	150300	2202655275	4970	4965	4975	4965	122
247	20240522	150200	2202048885	4970	4985	4985	4960	5876
248	20240522	150100	2172811585	4975	4990	4990	4975	2679
249	20240522	150000	2159465045	4990	4985	4990	4980	2318
250	20240522	145900	2147908300	4990	4985	4995	4985	3619
251	20240522	145800	2129847905	4990	4990	5000	4980	17960
252	20240522	145700	2040125890	4990	4995	4995	4985	2239
253	20240522	145600	2028948690	4995	4990	4995	4985	1430
254	20240522	145500	2021813535	4985	5000	5000	4985	1900
255	20240522	145400	2012325205	4985	4980	5000	4980	13639
256	20240522	145300	1944245740	4980	4975	4980	4975	4275
257	20240522	145200	1922959240	4980	4975	4980	4975	1631
258	20240522	145100	1914844490	4970	4970	4970	4970	723
259	20240522	145000	1911251180	4970	4960	4970	4960	4029
260	20240522	144900	1891248295	4955	4955	4965	4955	1763
261	20240522	144800	1882510065	4960	4960	4960	4960	1233
262	20240522	144700	1876394385	4955	4960	4960	4955	2050
263	20240522	144600	1866234140	4960	4965	4965	4960	373
264	20240522	144500	1864382695	4965	4965	4965	4960	430
265	20240522	144400	1862248140	4960	4965	4965	4960	226
266	20240522	144300	1861127175	4960	4960	4965	4960	657
267	20240522	144200	1857868430	4970	4960	4970	4960	5064
268	20240522	144100	1832732625	4955	4950	4955	4950	1043
269	20240522	144000	1827567065	4950	4950	4950	4950	68
270	20240522	143900	1827230465	4950	4950	4950	4950	50
271	20240522	143800	1826982965	4950	4950	4950	4950	2
272	20240522	143700	1826973065	4945	4945	4945	4945	222
273	20240522	143600	1825875275	4945	4945	4945	4945	100
274	20240522	143500	1825380775	4955	4955	4955	4955	1717
275	20240522	143400	1816873040	4955	4945	4955	4940	4406
276	20240522	143300	1795096940	4945	4945	4945	4945	341
277	20240522	143200	1793410695	4950	4950	4950	4950	160
278	20240522	143100	1792618695	4950	4950	4950	4940	951
279	20240522	143000	1787911755	4950	4950	4950	4950	50
280	20240522	142900	1787664255	4950	4950	4950	4950	675
281	20240522	142800	1784323005	4950	4940	4955	4940	1695
282	20240522	142700	1775929390	4940	4945	4945	4935	305
283	20240522	142600	1774423185	4945	4945	4945	4945	648
284	20240522	142500	1771218825	4945	4935	4945	4935	3
285	20240522	142400	1771204010	4930	4920	4930	4920	823
286	20240522	142300	1767146850	4925	4930	4930	4925	2247
287	20240522	142200	1756077615	4935	4935	4935	4935	186
288	20240522	142100	1755159705	4940	4940	4945	4935	798
289	20240522	142000	1751220320	4940	4950	4950	4940	431
290	20240522	141900	1749087560	4950	4950	4950	4950	2537
291	20240522	141800	1736529410	4950	4945	4950	4945	958
292	20240522	141700	1731789575	4945	4950	4950	4945	131
293	20240522	141600	1731141220	4940	4950	4950	4940	491
294	20240522	141500	1728711270	4950	4950	4950	4950	442
295	20240522	141400	1726523370	4955	4955	4955	4955	1505
296	20240522	141300	1719066095	4955	4930	4955	4930	1427
297	20240522	141200	1712009940	4935	4935	4935	4935	20
298	20240522	141100	1711911240	4920	4945	4945	4920	1001
299	20240522	141000	1706980105	4940	4945	4945	4940	763
300	20240522	140900	1703207230	4950	4945	4950	4945	1103
301	20240522	140800	1697748875	4945	4940	4950	4940	292
302	20240522	140700	1696304580	4950	4955	4955	4945	150
303	20240522	140600	1695561680	4960	4965	4965	4960	97
304	20240522	140500	1695080555	4970	4925	4970	4925	2555
305	20240522	140400	1682461445	4920	4920	4920	4920	112
306	20240522	140300	1681910405	4925	4925	4925	4920	629
307	20240522	140200	1678814775	4920	4930	4940	4920	2870
308	20240522	140100	1664694290	4920	4930	4940	4920	3232
309	20240522	140000	1648770545	4930	4945	4945	4930	2632
310	20240522	135900	1635782430	4945	4945	4945	4945	115
311	20240522	135800	1635213755	4945	4945	4945	4930	1402
312	20240522	135700	1628298030	4950	4960	4960	4950	2625
313	20240522	135600	1615295170	4965	4970	4970	4960	2311
314	20240522	135500	1603824135	4970	4965	4970	4965	1100
315	20240522	135400	1598361615	4965	4970	4970	4965	665
316	20240522	135300	1595057080	4970	4975	4975	4970	531
317	20240522	135200	1592417980	4975	4985	4985	4970	5793
318	20240522	135100	1563578170	4985	4980	4985	4980	652
319	20240522	135000	1560331155	4980	4980	4985	4980	1633
320	20240522	134900	1552196535	4985	4985	4985	4980	4399
321	20240522	134800	1530270440	4985	4970	4990	4970	12466
322	20240522	134700	1468202450	4970	4970	4970	4965	727
323	20240522	134600	1464592685	4970	4970	4970	4970	989
324	20240522	134500	1459677355	4970	4965	4970	4965	3565
325	20240522	134400	1441965300	4965	4945	4965	4940	11344
326	20240522	134300	1385775495	4945	4950	4950	4945	217
327	20240522	134200	1384701415	4950	4950	4955	4950	3249
328	20240522	134100	1368618860	4950	4955	4960	4950	2363
329	20240522	134000	1356920605	4955	4960	4965	4950	8066
330	20240522	133900	1316944665	4960	4960	4960	4955	1639
331	20240522	133800	1308820225	4960	4965	4965	4960	3384
332	20240522	133700	1292032035	4965	4970	4970	4955	5165
333	20240522	133600	1266398400	4970	4970	4980	4965	9459
334	20240522	133500	1219359045	4970	4960	4980	4955	10553
335	20240522	133400	1166897575	4960	4975	4975	4955	4870
336	20240522	133300	1142748525	4960	4955	4980	4955	10281
337	20240522	133200	1091660115	4960	4940	4960	4940	5766
338	20240522	133100	1063078750	4960	4935	4960	4930	8372
339	20240522	133000	1021626110	4925	4950	4950	4925	2400
340	20240522	132900	1009769800	4945	4960	4960	4945	5263
341	20240522	132800	983712720	4960	4945	4960	4945	10597
342	20240522	132700	931236145	4945	4930	4945	4930	6139
343	20240522	132600	900914670	4925	4925	4935	4920	4178
344	20240522	132500	880323350	4925	4920	4925	4920	916
345	20240522	132400	875816035	4920	4935	4935	4920	1572
346	20240522	132300	868067425	4935	4925	4940	4925	5557
347	20240522	132200	840649185	4930	4920	4930	4920	3501
348	20240522	132100	823415420	4920	4915	4925	4915	1835
349	20240522	132000	814389025	4915	4920	4925	4915	514
350	20240522	131900	811861620	4925	4910	4925	4910	1238
351	20240522	131800	805770710	4915	4910	4915	4910	841
352	20240522	131700	801638900	4910	4910	4915	4905	960
353	20240522	131600	796925730	4910	4905	4910	4905	113
354	20240522	131500	796371455	4910	4905	4910	4895	4580
355	20240522	131400	773910120	4905	4900	4905	4895	4436
356	20240522	131300	752161490	4900	4900	4900	4900	580
357	20240522	131200	749319490	4900	4905	4905	4900	791
358	20240522	131100	745442685	4905	4900	4905	4900	682
359	20240522	131000	742100655	4900	4900	4905	4900	1316
360	20240522	130900	735652075	4900	4900	4905	4900	3172
361	20240522	130800	720098275	4900	4900	4905	4900	618
362	20240522	130700	717069850	4905	4885	4905	4880	5136
363	20240522	130600	691932400	4885	4880	4885	4880	401
364	20240522	130500	689974520	4880	4880	4890	4880	1192
365	20240522	130400	684154555	4880	4880	4890	4880	1375
366	20240522	130300	677436315	4885	4885	4895	4880	47
367	20240522	130200	677206625	4895	4880	4895	4880	4668
368	20240522	130100	654378050	4885	4885	4885	4880	1181
369	20240522	130000	648608870	4885	4870	4885	4865	2230
370	20240522	125900	637735845	4865	4860	4865	4860	672
371	20240522	125800	634466675	4860	4860	4860	4860	244
372	20240522	125700	633280835	4860	4855	4860	4855	93
373	20240522	125600	632828905	4855	4855	4855	4855	30
374	20240522	125500	632683255	4860	4860	4860	4860	0
375	20240522	125400	632683255	4860	4860	4860	4860	1410
376	20240522	125300	625830655	4860	4860	4860	4860	214
377	20240522	125200	624790615	4860	4860	4860	4860	10
378	20240522	125100	624742015	4860	4855	4860	4855	235
379	20240522	125000	623601020	4855	4855	4855	4855	1
380	20240522	124900	623596165	4855	4855	4855	4855	0
381	20240522	124800	623596165	4855	4855	4855	4855	0
382	20240522	124700	623596165	4855	4855	4855	4855	41
383	20240522	124600	623397110	4855	4855	4855	4855	83
384	20240522	124500	622994145	4855	4855	4855	4855	600
385	20240522	124400	620081145	4855	4855	4860	4855	1251
386	20240522	124300	614007535	4860	4855	4860	4850	6
387	20240522	124200	613978410	4855	4855	4855	4855	519
388	20240522	124100	611458665	4860	4855	4860	4855	72
389	20240522	124000	611109055	4855	4855	4855	4855	1
390	20240522	123900	611104200	4855	4855	4855	4855	300
391	20240522	123800	609647700	4855	4855	4855	4855	1836
392	20240522	123700	600733920	4860	4860	4860	4860	20
393	20240522	123600	600636720	4855	4855	4855	4855	80
394	20240522	123500	600248320	4860	4855	4860	4855	10
395	20240522	123400	600199730	4855	4855	4855	4855	941
396	20240522	123300	595631175	4855	4855	4855	4855	62
397	20240522	123200	595330165	4855	4850	4855	4850	601
398	20240522	123100	592412810	4855	4855	4855	4855	0
399	20240522	123000	592412810	4855	4855	4855	4855	0
400	20240522	122900	592412810	4855	4855	4855	4855	8
401	20240522	122800	592373970	4850	4850	4850	4850	0
402	20240522	122700	592373970	4850	4855	4855	4850	103
403	20240522	122600	591873920	4845	4850	4850	4845	350
404	20240522	122500	590178025	4855	4855	4855	4855	0
405	20240522	122400	590178025	4855	4855	4855	4855	0
406	20240522	122300	590178025	4855	4855	4855	4855	1064
407	20240522	122200	585012305	4855	4855	4855	4855	21
408	20240522	122100	584910350	4850	4850	4850	4850	159
409	20240522	122000	584139200	4850	4850	4850	4850	59
410	20240522	121900	583853050	4850	4855	4860	4850	508
411	20240522	121800	581388670	4850	4850	4850	4850	194
412	20240522	121700	580447770	4850	4855	4855	4850	110
413	20240522	121600	579913770	4850	4850	4850	4850	652
414	20240522	121500	576751570	4855	4850	4855	4850	11
415	20240522	121400	576698215	4845	4845	4845	4845	0
416	20240522	121300	576698215	4845	4845	4845	4845	0
417	20240522	121200	576698215	4845	4850	4850	4845	321
418	20240522	121100	575141545	4855	4855	4855	4855	49
419	20240522	121000	574903650	4855	4855	4855	4855	50
420	20240522	120900	574660900	4850	4855	4855	4850	100
421	20240522	120800	574175650	4845	4855	4855	4845	600
422	20240522	120700	571267995	4860	4855	4860	4855	307
423	20240522	120600	569777210	4860	4860	4860	4855	577
424	20240522	120500	566974870	4860	4860	4860	4860	20
425	20240522	120400	566877670	4860	4860	4860	4860	21
426	20240522	120300	566775610	4860	4860	4860	4860	486
427	20240522	120200	564413650	4860	4860	4860	4860	11
428	20240522	120100	564360190	4860	4855	4860	4855	777
429	20240522	120000	560584210	4855	4855	4855	4855	2
430	20240522	115900	560574500	4860	4860	4860	4860	0
431	20240522	115800	560574500	4860	4855	4860	4855	530
432	20240522	115700	557998850	4855	4835	4860	4835	13019
433	20240522	115600	494883330	4835	4835	4835	4835	964
434	20240522	115500	490222390	4840	4840	4840	4840	2
435	20240522	115400	490212710	4840	4835	4840	4835	511
436	20240522	115300	487741970	4840	4835	4840	4835	21
437	20240522	115200	487640350	4835	4835	4835	4835	832
438	20240522	115100	483617630	4835	4835	4835	4835	10
439	20240522	115000	483569280	4835	4835	4835	4835	20
440	20240522	114900	483472580	4835	4835	4835	4835	13
441	20240522	114800	483409725	4835	4835	4835	4835	0
442	20240522	114700	483409725	4835	4835	4835	4835	51
443	20240522	114600	483163140	4835	4835	4835	4835	100
444	20240522	114500	482679640	4835	4835	4835	4835	80
445	20240522	114400	482292840	4830	4830	4830	4830	62
446	20240522	114300	481993380	4830	4830	4830	4830	68
447	20240522	114200	481664940	4830	4830	4830	4830	0
448	20240522	114100	481664940	4830	4830	4830	4830	203
449	20240522	114000	480684450	4835	4835	4835	4835	1
450	20240522	113900	480679615	4830	4830	4830	4830	15
451	20240522	113800	480607165	4830	4830	4830	4830	0
452	20240522	113700	480607165	4830	4830	4830	4830	0
453	20240522	113600	480607165	4830	4830	4830	4830	2
454	20240522	113500	480597505	4830	4830	4830	4830	0
455	20240522	113400	480597505	4830	4830	4830	4830	0
456	20240522	113300	480597505	4830	4830	4830	4830	12
457	20240522	113200	480539545	4830	4825	4830	4825	1195
458	20240522	113100	474773660	4830	4830	4830	4830	1
459	20240522	113000	474768830	4825	4825	4825	4825	0
460	20240522	112900	474768830	4825	4825	4825	4825	2
461	20240522	112800	474759180	4825	4825	4825	4825	4
462	20240522	112700	474739880	4830	4830	4830	4830	104
463	20240522	112600	474237560	4830	4835	4835	4830	116
464	20240522	112500	473676705	4835	4835	4835	4835	200
465	20240522	112400	472709705	4835	4830	4835	4830	477
466	20240522	112300	470405790	4830	4815	4830	4815	81
467	20240522	112200	470015460	4820	4830	4830	4820	1245
468	20240522	112100	464010105	4825	4825	4825	4825	25
469	20240522	112000	463889480	4825	4825	4825	4825	44
470	20240522	111900	463677180	4825	4825	4825	4825	4
471	20240522	111800	463657880	4830	4825	4830	4825	11
472	20240522	111700	463604780	4820	4820	4820	4820	0
473	20240522	111600	463604780	4820	4820	4820	4820	50
474	20240522	111500	463363780	4815	4815	4815	4815	0
475	20240522	111400	463363780	4815	4815	4815	4815	0
476	20240522	111300	463363780	4815	4820	4820	4815	25
477	20240522	111200	463243355	4825	4815	4825	4815	789
478	20240522	111100	459443070	4830	4830	4830	4830	105
479	20240522	111000	458935920	4830	4830	4830	4830	0
480	20240522	110900	458935920	4830	4815	4830	4815	9
481	20240522	110800	458892555	4815	4815	4815	4815	40
482	20240522	110700	458699955	4825	4825	4825	4825	105
483	20240522	110600	458193330	4815	4825	4825	4815	375
484	20240522	110500	456387025	4825	4825	4825	4825	90
485	20240522	110400	455952775	4825	4825	4825	4825	0
486	20240522	110300	455952775	4825	4825	4825	4825	200
487	20240522	110200	454987775	4825	4825	4825	4825	243
488	20240522	110100	453815300	4820	4820	4820	4820	109
489	20240522	110000	453289920	4820	4825	4825	4820	300
490	20240522	105900	451842920	4810	4825	4825	4810	1404
491	20240522	105800	445072845	4820	4820	4820	4815	1177
492	20240522	105700	439401205	4820	4820	4820	4820	5
493	20240522	105600	439377105	4820	4825	4825	4820	159
494	20240522	105500	438609935	4825	4825	4825	4825	70
495	20240522	105400	438272185	4825	4825	4825	4825	0
496	20240522	105300	438272185	4825	4825	4825	4825	0
497	20240522	105200	438272185	4825	4825	4825	4825	0
498	20240522	105100	438272185	4825	4825	4825	4825	1
499	20240522	105000	438267360	4825	4825	4825	4825	0
500	20240522	104900	438267360	4825	4825	4825	4825	0
501	20240522	104800	438267360	4825	4825	4825	4825	712
502	20240522	104700	434831960	4825	4825	4825	4825	632
503	20240522	104600	431782560	4825	4825	4825	4825	101
504	20240522	104500	431295235	4825	4825	4825	4825	58
505	20240522	104400	431015385	4825	4825	4825	4825	0
506	20240522	104300	431015385	4825	4825	4825	4825	3
507	20240522	104200	431000910	4825	4815	4825	4810	6619
508	20240522	104100	399129720	4815	4815	4815	4815	0
509	20240522	104000	399129720	4815	4815	4815	4815	110
510	20240522	103900	398600070	4815	4815	4815	4815	201
511	20240522	103800	397632255	4815	4825	4825	4815	1307
512	20240522	103700	391338850	4825	4830	4830	4825	628
513	20240522	103600	388308615	4830	4830	4830	4830	0
514	20240522	103500	388308615	4830	4830	4830	4830	376
515	20240522	103400	386492535	4825	4825	4825	4825	260
516	20240522	103300	385238035	4815	4815	4815	4815	40
517	20240522	103200	385045435	4815	4815	4815	4815	0
518	20240522	103100	385045435	4815	4815	4815	4815	179
519	20240522	103000	384183550	4815	4815	4815	4815	891
520	20240522	102900	379893385	4815	4810	4815	4810	915
521	20240522	102800	375489700	4810	4810	4810	4810	729
522	20240522	102700	371983210	4810	4810	4810	4810	5
523	20240522	102600	371959160	4815	4810	4815	4810	217
524	20240522	102500	370915280	4810	4815	4815	4810	140
525	20240522	102400	370241875	4810	4810	4810	4810	20
526	20240522	102300	370145675	4810	4810	4815	4810	236
527	20240522	102200	369010490	4815	4815	4815	4815	10
528	20240522	102100	368962340	4815	4815	4815	4815	61
529	20240522	102000	368668625	4815	4805	4815	4800	601
530	20240522	101900	365781075	4795	4795	4795	4795	27
531	20240522	101800	365651610	4795	4805	4805	4795	2090
532	20240522	101700	355622415	4805	4805	4805	4805	0
533	20240522	101600	355622415	4805	4805	4805	4805	51
534	20240522	101500	355377360	4815	4815	4815	4815	0
535	20240522	101400	355377360	4815	4815	4815	4815	5
536	20240522	101300	355353285	4800	4815	4815	4800	681
537	20240522	101200	352081445	4815	4815	4815	4795	11505
538	20240522	101100	296809020	4815	4815	4815	4815	1815
539	20240522	101000	288069795	4815	4820	4820	4815	242
540	20240522	100900	286904555	4815	4815	4815	4815	570
541	20240522	100800	284160005	4815	4815	4815	4815	70
542	20240522	100700	283822955	4815	4820	4820	4815	146
543	20240522	100600	283119600	4820	4820	4820	4820	39
544	20240522	100500	282931620	4815	4815	4815	4815	3032
545	20240522	100400	268332540	4820	4825	4825	4820	2613
546	20240522	100300	255736730	4825	4830	4830	4825	103
547	20240522	100200	255239745	4830	4830	4830	4830	100
548	20240522	100100	254756745	4820	4820	4820	4820	100
549	20240522	100000	254274745	4820	4820	4820	4815	217
550	20240522	095900	253228830	4830	4830	4830	4830	0
551	20240522	095800	253228830	4830	4830	4830	4830	0
552	20240522	095700	253228830	4830	4830	4830	4830	1089
553	20240522	095600	247968960	4815	4815	4815	4815	0
554	20240522	095500	247968960	4815	4815	4815	4815	413
555	20240522	095400	245980365	4815	4820	4820	4815	301
556	20240522	095300	244529550	4820	4820	4820	4820	2023
557	20240522	095200	234778690	4820	4830	4830	4820	228
558	20240522	095100	233678635	4825	4825	4825	4825	20
559	20240522	095000	233582135	4830	4830	4830	4830	74
560	20240522	094900	233224715	4840	4840	4840	4840	6
561	20240522	094800	233195675	4825	4840	4840	4825	542
562	20240522	094700	230579775	4840	4840	4840	4840	5
563	20240522	094600	230555575	4840	4840	4840	4825	126
564	20240522	094500	229945960	4840	4830	4840	4830	1320
565	20240522	094400	223560330	4840	4840	4840	4840	87
566	20240522	094300	223139250	4830	4830	4830	4820	883
567	20240522	094200	218878090	4830	4840	4840	4830	434
568	20240522	094100	216781830	4840	4840	4840	4840	1
569	20240522	094000	216776990	4830	4830	4830	4830	300
570	20240522	093900	215327990	4830	4830	4830	4825	798
571	20240522	093800	211474660	4830	4840	4840	4830	387
572	20240522	093700	209605430	4830	4830	4830	4825	820
573	20240522	093600	205646780	4830	4835	4835	4830	2
574	20240522	093500	205637115	4845	4845	4845	4840	444
575	20240522	093400	203486435	4845	4835	4845	4835	326
576	20240522	093300	201908345	4840	4835	4840	4835	200
577	20240522	093200	200940845	4840	4840	4840	4840	21
578	20240522	093100	200839205	4840	4845	4850	4840	55
579	20240522	093000	200572580	4850	4850	4850	4850	669
580	20240522	092900	197327930	4850	4850	4850	4850	1
581	20240522	092800	197323080	4850	4825	4850	4820	7
582	20240522	092700	197289275	4850	4835	4850	4815	2434
583	20240522	092600	185554685	4840	4840	4840	4840	160
584	20240522	092500	184780285	4840	4840	4840	4840	134
585	20240522	092400	184131725	4835	4835	4835	4825	242
586	20240522	092300	182961995	4840	4840	4840	4840	188
587	20240522	092200	182052075	4835	4840	4840	4835	632
588	20240522	092100	178995195	4840	4840	4840	4840	21
589	20240522	092000	178893555	4835	4840	4840	4825	50
590	20240522	091900	178651955	4840	4840	4840	4840	0
591	20240522	091800	178651955	4840	4820	4840	4820	298
592	20240522	091700	177212820	4820	4820	4820	4815	1497
593	20240522	091600	170002530	4820	4820	4820	4820	324
594	20240522	091500	168440850	4820	4825	4825	4820	1586
595	20240522	091400	160796075	4820	4835	4835	4820	342
596	20240522	091300	159145555	4840	4830	4840	4830	193
597	20240522	091200	158212345	4830	4835	4835	4830	331
598	20240522	091100	156613605	4840	4825	4850	4820	1248
599	20240522	091000	150594985	4830	4840	4850	4830	3176
600	20240522	090900	135221605	4845	4850	4850	4845	26
601	20240522	090800	135095630	4860	4870	4870	4835	115
602	20240522	090700	134539460	4830	4870	4870	4830	731
603	20240522	090600	131003485	4875	4845	4875	4840	1572
604	20240522	090500	123352760	4845	4870	4870	4845	3070
605	20240522	090400	108476860	4870	4870	4870	4870	10452
606	20240522	090300	57575620	4875	4875	4875	4870	768
607	20240522	090200	53833120	4875	4820	4875	4820	1240
608	20240522	090100	47829270	4820	4845	4845	4820	3244
609	20240522	090000	32150335	4845	4870	4875	4845	6620