KissMeData/026960/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	190900	2207758910	18890	18890	18890	18890	4921
3	20240523	190800	2207758910	18890	18890	18890	18890	0
4	20240523	190700	2207758910	18890	18890	18890	18890	0
5	20240523	190600	2207758910	18890	18890	18890	18890	0
6	20240523	190500	2207758910	18890	18890	18890	18890	0
7	20240523	190400	2207758910	18890	18890	18890	18890	0
8	20240523	190300	2207758910	18890	18890	18890	18890	0
9	20240523	190200	2207758910	18890	18890	18890	18890	0
10	20240523	190100	2207758910	18890	18890	18890	18890	0
11	20240523	190000	2207758910	18890	18890	18890	18890	0
12	20240523	185900	2207758910	18890	18890	18890	18890	0
13	20240523	185800	2207758910	18890	18890	18890	18890	0
14	20240523	185700	2207758910	18890	18890	18890	18890	0
15	20240523	185600	2207758910	18890	18890	18890	18890	0
16	20240523	185500	2207758910	18890	18890	18890	18890	0
17	20240523	185400	2207758910	18890	18890	18890	18890	0
18	20240523	185300	2207758910	18890	18890	18890	18890	0
19	20240523	185200	2207758910	18890	18890	18890	18890	0
20	20240523	185100	2207758910	18890	18890	18890	18890	0
21	20240523	185000	2207758910	18890	18890	18890	18890	0
22	20240523	184900	2207758910	18890	18890	18890	18890	0
23	20240523	184800	2207758910	18890	18890	18890	18890	0
24	20240523	184700	2207758910	18890	18890	18890	18890	0
25	20240523	184600	2207758910	18890	18890	18890	18890	0
26	20240523	184500	2207758910	18890	18890	18890	18890	0
27	20240523	184400	2207758910	18890	18890	18890	18890	0
28	20240523	184300	2207758910	18890	18890	18890	18890	0
29	20240523	184200	2207758910	18890	18890	18890	18890	0
30	20240523	184100	2207758910	18890	18890	18890	18890	0
31	20240523	184000	2207758910	18890	18890	18890	18890	0
32	20240523	183900	2207758910	18890	18890	18890	18890	4921
33	20240523	183800	2207758910	18890	18890	18890	18890	0
34	20240523	183700	2207758910	18890	18890	18890	18890	0
35	20240523	183600	2207758910	18890	18890	18890	18890	0
36	20240523	183500	2207758910	18890	18890	18890	18890	0
37	20240523	183400	2207758910	18890	18890	18890	18890	0
38	20240523	183300	2207758910	18890	18890	18890	18890	0
39	20240523	183200	2207758910	18890	18890	18890	18890	0
40	20240523	183100	2207758910	18890	18890	18890	18890	0
41	20240523	183000	2207758910	18890	18890	18890	18890	0
42	20240523	182900	2207758910	18890	18890	18890	18890	0
43	20240523	182800	2207758910	18890	18890	18890	18890	0
44	20240523	182700	2207758910	18890	18890	18890	18890	0
45	20240523	182600	2207758910	18890	18890	18890	18890	0
46	20240523	182500	2207758910	18890	18890	18890	18890	0
47	20240523	182400	2207758910	18890	18890	18890	18890	0
48	20240523	182300	2207758910	18890	18890	18890	18890	0
49	20240523	182200	2207758910	18890	18890	18890	18890	0
50	20240523	182100	2207758910	18890	18890	18890	18890	0
51	20240523	182000	2207758910	18890	18890	18890	18890	0
52	20240523	181900	2207758910	18890	18890	18890	18890	0
53	20240523	181800	2207758910	18890	18890	18890	18890	0
54	20240523	181700	2207758910	18890	18890	18890	18890	0
55	20240523	181600	2207758910	18890	18890	18890	18890	0
56	20240523	181500	2207758910	18890	18890	18890	18890	0
57	20240523	181400	2207758910	18890	18890	18890	18890	0
58	20240523	181300	2207758910	18890	18890	18890	18890	0
59	20240523	181200	2207758910	18890	18890	18890	18890	0
60	20240523	181100	2207758910	18890	18890	18890	18890	0
61	20240523	181000	2207758910	18890	18890	18890	18890	0
62	20240523	180900	2207758910	18890	18890	18890	18890	4921
63	20240523	180800	2207758910	18890	18890	18890	18890	0
64	20240523	180700	2207758910	18890	18890	18890	18890	0
65	20240523	180600	2207758910	18890	18890	18890	18890	0
66	20240523	180500	2207758910	18890	18890	18890	18890	0
67	20240523	180400	2207758910	18890	18890	18890	18890	0
68	20240523	180300	2207758910	18890	18890	18890	18890	0
69	20240523	180200	2207758910	18890	18890	18890	18890	0
70	20240523	180100	2207758910	18890	18890	18890	18890	0
71	20240523	180000	2207758910	18890	18890	18890	18890	0
72	20240523	175900	2207758910	18890	18890	18890	18890	0
73	20240523	175800	2207758910	18890	18890	18890	18890	0
74	20240523	175700	2207758910	18890	18890	18890	18890	0
75	20240523	175600	2207758910	18890	18890	18890	18890	0
76	20240523	175500	2207758910	18890	18890	18890	18890	0
77	20240523	175400	2207758910	18890	18890	18890	18890	0
78	20240523	175300	2207758910	18890	18890	18890	18890	0
79	20240523	175200	2207758910	18890	18890	18890	18890	0
80	20240523	175100	2207758910	18890	18890	18890	18890	0
81	20240523	175000	2207758910	18890	18890	18890	18890	0
82	20240523	174900	2207758910	18890	18890	18890	18890	0
83	20240523	174800	2207758910	18890	18890	18890	18890	0
84	20240523	174700	2207758910	18890	18890	18890	18890	0
85	20240523	174600	2207758910	18890	18890	18890	18890	0
86	20240523	174500	2207758910	18890	18890	18890	18890	0
87	20240523	174400	2207758910	18890	18890	18890	18890	0
88	20240523	174300	2207758910	18890	18890	18890	18890	0
89	20240523	174200	2207758910	18890	18890	18890	18890	0
90	20240523	174100	2207758910	18890	18890	18890	18890	0
91	20240523	174000	2207758910	18890	18890	18890	18890	0
92	20240523	173900	2207758910	18890	18890	18890	18890	4921
93	20240523	173800	2207758910	18890	18890	18890	18890	0
94	20240523	173700	2207758910	18890	18890	18890	18890	0
95	20240523	173600	2207758910	18890	18890	18890	18890	0
96	20240523	173500	2207758910	18890	18890	18890	18890	0
97	20240523	173400	2207758910	18890	18890	18890	18890	0
98	20240523	173300	2207758910	18890	18890	18890	18890	0
99	20240523	173200	2207758910	18890	18890	18890	18890	0
100	20240523	173100	2207758910	18890	18890	18890	18890	0
101	20240523	173000	2207758910	18890	18890	18890	18890	0
102	20240523	172900	2207758910	18890	18890	18890	18890	0
103	20240523	172800	2207758910	18890	18890	18890	18890	0
104	20240523	172700	2207758910	18890	18890	18890	18890	0
105	20240523	172600	2207758910	18890	18890	18890	18890	0
106	20240523	172500	2207758910	18890	18890	18890	18890	0
107	20240523	172400	2207758910	18890	18890	18890	18890	0
108	20240523	172300	2207758910	18890	18890	18890	18890	0
109	20240523	172200	2207758910	18890	18890	18890	18890	0
110	20240523	172100	2207758910	18890	18890	18890	18890	0
111	20240523	172000	2207758910	18890	18890	18890	18890	0
112	20240523	171900	2207758910	18890	18890	18890	18890	0
113	20240523	171800	2207758910	18890	18890	18890	18890	0
114	20240523	171700	2207758910	18890	18890	18890	18890	0
115	20240523	171600	2207758910	18890	18890	18890	18890	0
116	20240523	171500	2207758910	18890	18890	18890	18890	0
117	20240523	171400	2207758910	18890	18890	18890	18890	0
118	20240523	171300	2207758910	18890	18890	18890	18890	0
119	20240523	171200	2207758910	18890	18890	18890	18890	0
120	20240523	171100	2207758910	18890	18890	18890	18890	0
121	20240523	171000	2207758910	18890	18890	18890	18890	0
122	20240523	170900	2207758910	18890	18890	18890	18890	4921
123	20240523	170800	2207758910	18890	18890	18890	18890	0
124	20240523	170700	2207758910	18890	18890	18890	18890	0
125	20240523	170600	2207758910	18890	18890	18890	18890	0
126	20240523	170500	2207758910	18890	18890	18890	18890	0
127	20240523	170400	2207758910	18890	18890	18890	18890	0
128	20240523	170300	2207758910	18890	18890	18890	18890	0
129	20240523	170200	2207758910	18890	18890	18890	18890	0
130	20240523	170100	2207758910	18890	18890	18890	18890	0
131	20240523	170000	2207758910	18890	18890	18890	18890	0
132	20240523	165900	2207758910	18890	18890	18890	18890	0
133	20240523	165800	2207758910	18890	18890	18890	18890	0
134	20240523	165700	2207758910	18890	18890	18890	18890	0
135	20240523	165600	2207758910	18890	18890	18890	18890	0
136	20240523	165500	2207758910	18890	18890	18890	18890	0
137	20240523	165400	2207758910	18890	18890	18890	18890	0
138	20240523	165300	2207758910	18890	18890	18890	18890	0
139	20240523	165200	2207758910	18890	18890	18890	18890	0
140	20240523	165100	2207758910	18890	18890	18890	18890	0
141	20240523	165000	2207758910	18890	18890	18890	18890	0
142	20240523	164900	2207758910	18890	18890	18890	18890	0
143	20240523	164800	2207758910	18890	18890	18890	18890	0
144	20240523	164700	2207758910	18890	18890	18890	18890	0
145	20240523	164600	2207758910	18890	18890	18890	18890	0
146	20240523	164500	2207758910	18890	18890	18890	18890	0
147	20240523	164400	2207758910	18890	18890	18890	18890	0
148	20240523	164300	2207758910	18890	18890	18890	18890	0
149	20240523	164200	2207758910	18890	18890	18890	18890	0
150	20240523	164100	2207758910	18890	18890	18890	18890	0
151	20240523	164000	2207758910	18890	18890	18890	18890	0
152	20240523	163900	2207758910	18890	18890	18890	18890	4921
153	20240523	163800	2207758910	18890	18890	18890	18890	0
154	20240523	163700	2207758910	18890	18890	18890	18890	0
155	20240523	163600	2207758910	18890	18890	18890	18890	0
156	20240523	163500	2207758910	18890	18890	18890	18890	0
157	20240523	163400	2207758910	18890	18890	18890	18890	0
158	20240523	163300	2207758910	18890	18890	18890	18890	0
159	20240523	163200	2207758910	18890	18890	18890	18890	0
160	20240523	163100	2207758910	18890	18890	18890	18890	0
161	20240523	163000	2207758910	18890	18890	18890	18890	0
162	20240523	162900	2207758910	18890	18890	18890	18890	0
163	20240523	162800	2207758910	18890	18890	18890	18890	0
164	20240523	162700	2207758910	18890	18890	18890	18890	0
165	20240523	162600	2207758910	18890	18890	18890	18890	0
166	20240523	162500	2207758910	18890	18890	18890	18890	0
167	20240523	162400	2207758910	18890	18890	18890	18890	0
168	20240523	162300	2207758910	18890	18890	18890	18890	0
169	20240523	162200	2207758910	18890	18890	18890	18890	0
170	20240523	162100	2207758910	18890	18890	18890	18890	0
171	20240523	162000	2207758910	18890	18890	18890	18890	0
172	20240523	161900	2207758910	18890	18890	18890	18890	0
173	20240523	161800	2207758910	18890	18890	18890	18890	0
174	20240523	161700	2207758910	18890	18890	18890	18890	0
175	20240523	161600	2207758910	18890	18890	18890	18890	0
176	20240523	161500	2207758910	18890	18890	18890	18890	0
177	20240523	161400	2207758910	18890	18890	18890	18890	0
178	20240523	161300	2207758910	18890	18890	18890	18890	0
179	20240523	161200	2207758910	18890	18890	18890	18890	0
180	20240523	161100	2207758910	18890	18890	18890	18890	0
181	20240523	161000	2207758910	18890	18890	18890	18890	0
182	20240523	160900	2207758910	18890	18890	18890	18890	4921
183	20240523	160800	2207758910	18890	18890	18890	18890	0
184	20240523	160700	2207758910	18890	18890	18890	18890	0
185	20240523	160600	2207758910	18890	18890	18890	18890	0
186	20240523	160500	2207758910	18890	18890	18890	18890	0
187	20240523	160400	2207758910	18890	18890	18890	18890	0
188	20240523	160300	2207758910	18890	18890	18890	18890	0
189	20240523	160200	2207758910	18890	18890	18890	18890	0
190	20240523	160100	2207758910	18890	18890	18890	18890	0
191	20240523	160000	2207758910	18890	18890	18890	18890	0
192	20240523	155900	2207758910	18890	18890	18890	18890	0
193	20240523	155800	2207758910	18890	18890	18890	18890	0
194	20240523	155700	2207758910	18890	18890	18890	18890	0
195	20240523	155600	2207758910	18890	18890	18890	18890	0
196	20240523	155500	2207758910	18890	18890	18890	18890	0
197	20240523	155400	2207758910	18890	18890	18890	18890	0
198	20240523	155300	2207758910	18890	18890	18890	18890	0
199	20240523	155200	2207758910	18890	18890	18890	18890	0
200	20240523	155100	2207758910	18890	18890	18890	18890	0
201	20240523	155000	2207758910	18890	18890	18890	18890	0
202	20240523	154900	2207758910	18890	18890	18890	18890	0
203	20240523	154800	2207758910	18890	18890	18890	18890	0
204	20240523	154700	2207758910	18890	18890	18890	18890	0
205	20240523	154600	2207758910	18890	18890	18890	18890	0
206	20240523	154500	2207758910	18890	18890	18890	18890	0
207	20240523	154400	2207758910	18890	18890	18890	18890	0
208	20240523	154300	2207758910	18890	18890	18890	18890	0
209	20240523	154200	2207758910	18890	18890	18890	18890	0
210	20240523	154100	2207758910	18890	18890	18890	18890	0
211	20240523	154000	2207758910	18890	18890	18890	18890	0
212	20240523	153900	2207758910	18890	18890	18890	18890	4921
213	20240523	153800	2207758910	18890	18890	18890	18890	0
214	20240523	153700	2207758910	18890	18890	18890	18890	0
215	20240523	153600	2207758910	18890	18890	18890	18890	0
216	20240523	153500	2207758910	18890	18890	18890	18890	0
217	20240523	153400	2207758910	18890	18890	18890	18890	0
218	20240523	153300	2207758910	18890	18890	18890	18890	0
219	20240523	153200	2207758910	18890	18890	18890	18890	0
220	20240523	153100	2207758910	18890	18890	18890	18890	0
221	20240523	153000	2207758910	18890	18890	18890	18890	4921
222	20240523	152900	2114801220	19000	19000	19000	19000	0
223	20240523	152800	2114801220	19000	19000	19000	19000	0
224	20240523	152700	2114801220	19000	19000	19000	19000	0
225	20240523	152600	2114801220	19000	19000	19000	19000	0
226	20240523	152500	2114801220	19000	19000	19000	19000	0
227	20240523	152400	2114801220	19000	19000	19000	19000	0
228	20240523	152300	2114801220	19000	19000	19000	19000	0
229	20240523	152200	2114801220	19000	19000	19000	19000	0
230	20240523	152100	2114801220	19000	19000	19000	19000	0
231	20240523	152000	2114801220	19000	19000	19000	19000	0
232	20240523	151900	2114801220	19000	18930	19000	18920	10
233	20240523	151800	2114611660	18930	18960	18960	18920	625
234	20240523	151700	2102780990	18950	18950	18960	18950	589
235	20240523	151600	2091619370	18950	18910	19000	18910	107
236	20240523	151500	2089594420	18910	18920	18940	18910	190
237	20240523	151400	2085999260	18930	18940	18950	18920	260
238	20240523	151300	2081075870	18940	18940	18950	18940	60
239	20240523	151200	2079939370	18940	18940	18950	18940	149
240	20240523	151100	2077116310	18950	18940	18950	18940	496
241	20240523	151000	2067721300	18940	18940	18950	18940	100
242	20240523	150900	2065827260	18950	18960	18960	18940	106
243	20240523	150800	2063817830	18960	18940	18960	18940	50
244	20240523	150700	2062870360	18950	18940	18950	18940	107
245	20240523	150600	2060843500	18930	18950	18950	18930	575
246	20240523	150500	2049955190	18960	18940	18960	18940	116
247	20240523	150400	2047757380	18940	18930	18940	18930	234
248	20240523	150300	2043326800	18930	18940	18940	18930	20
249	20240523	150200	2042948190	18940	18920	18940	18920	55
250	20240523	150100	2041906510	18920	18960	18960	18910	1122
251	20240523	150000	2020658910	18950	18950	18960	18950	8
252	20240523	145900	2020507300	18960	18940	18960	18940	161
253	20240523	145800	2017456330	18950	18950	18950	18950	45
254	20240523	145700	2016603580	18950	18930	18950	18890	718
255	20240523	145600	2003027640	18940	18930	18940	18930	10
256	20240523	145500	2002838320	18940	18940	18940	18930	215
257	20240523	145400	1998766430	18940	18930	18940	18930	43
258	20240523	145300	1997952410	18940	18930	18940	18930	467
259	20240523	145200	1989111980	18940	18930	18940	18910	81
260	20240523	145100	1987579200	18910	18940	18940	18910	405
261	20240523	145000	1979919060	18940	18930	18940	18920	42
262	20240523	144900	1979124120	18930	18940	18940	18920	649
263	20240523	144800	1966840510	18930	18940	18940	18930	13
264	20240523	144700	1966594400	18930	18930	18940	18930	15
265	20240523	144600	1966310430	18950	18940	18950	18930	60
266	20240523	144500	1965174070	18940	18940	18940	18930	484
267	20240523	144400	1956011740	18950	18930	18950	18930	589
268	20240523	144300	1944856330	18910	18950	18950	18910	1041
269	20240523	144200	1925159190	18940	18940	18940	18940	12
270	20240523	144100	1924931910	18940	18940	18950	18940	472
271	20240523	144000	1915992190	18940	18910	18950	18910	217
272	20240523	143900	1911884320	18910	18910	18910	18910	11
273	20240523	143800	1911676310	18910	18910	18920	18910	101
274	20240523	143700	1909765610	18910	18910	18920	18870	4667
275	20240523	143600	1821587300	18910	18910	18910	18910	12
276	20240523	143500	1821360380	18910	18910	18910	18910	15
277	20240523	143400	1821076730	18920	18920	18920	18920	118
278	20240523	143300	1818844170	18910	18920	18920	18910	712
279	20240523	143200	1805375390	18920	18920	18930	18920	25
280	20240523	143100	1804902280	18920	18920	18920	18920	9
281	20240523	143000	1804732000	18920	18930	18930	18920	63
282	20240523	142900	1803539530	18930	18940	18940	18930	563
283	20240523	142800	1792881100	18940	18940	18940	18940	29
284	20240523	142700	1792331840	18940	18930	18940	18930	154
285	20240523	142600	1789415200	18930	18930	18930	18930	14
286	20240523	142500	1789150180	18940	18930	18940	18910	1086
287	20240523	142400	1768601880	18930	18930	18930	18930	11
288	20240523	142300	1768393650	18930	18910	18930	18910	306
289	20240523	142200	1762603960	18910	18910	18910	18910	310
290	20240523	142100	1756741860	18910	18930	18930	18910	480
291	20240523	142000	1747660860	18920	18920	18920	18920	22
292	20240523	141900	1747244620	18930	18920	18930	18920	61
293	20240523	141800	1746089980	18920	18930	18930	18920	61
294	20240523	141700	1744935360	18930	18930	18930	18920	574
295	20240523	141600	1734073780	18930	18930	18930	18930	14
296	20240523	141500	1733808760	18930	18910	18930	18910	644
297	20240523	141400	1721629930	18900	18910	18910	18900	22
298	20240523	141300	1721214000	18900	18940	18940	18900	548
299	20240523	141200	1710849220	18940	18920	18940	18920	281
300	20240523	141100	1705531740	18910	18910	18920	18910	27
301	20240523	141000	1705021070	18910	18910	18910	18910	13
302	20240523	140900	1704775240	18910	18930	18930	18910	501
303	20240523	140800	1695296800	18930	18930	18930	18930	9
304	20240523	140700	1695126430	18930	18930	18940	18930	61
305	20240523	140600	1693971230	18930	18910	18930	18910	303
306	20240523	140500	1688237930	18910	18920	18920	18910	510
307	20240523	140400	1678591560	18920	18920	18920	18920	12
308	20240523	140300	1678364520	18920	18930	18930	18920	25
309	20240523	140200	1677891390	18920	18930	18930	18920	217
310	20240523	140100	1673785490	18930	18940	18940	18930	521
311	20240523	140000	1663917790	18940	18940	18940	18940	58
312	20240523	135900	1662819270	18940	18940	18940	18940	88
313	20240523	135800	1661152550	18930	18930	18930	18930	112
314	20240523	135700	1659032390	18920	18930	18930	18910	645
315	20240523	135600	1646831670	18930	18920	18930	18920	11
316	20240523	135500	1646623530	18920	18930	18930	18920	179
317	20240523	135400	1643235180	18930	18940	18940	18930	20
318	20240523	135300	1642856510	18940	18930	18940	18930	673
319	20240523	135200	1630114790	18930	18930	18940	18930	32
320	20240523	135100	1629508950	18940	18940	18940	18930	48
321	20240523	135000	1628599940	18940	18940	18940	18930	49
322	20240523	134900	1627672260	18930	18950	18960	18930	953
323	20240523	134800	1609622710	18950	18950	18950	18940	129
324	20240523	134700	1607178270	18940	18940	18940	18940	100
325	20240523	134600	1605284270	18940	18930	18940	18930	92
326	20240523	134500	1603542210	18930	18940	18940	18930	530
327	20240523	134400	1593508460	18940	18940	18940	18940	11
328	20240523	134300	1593300120	18940	18940	18950	18940	32
329	20240523	134200	1592693920	18940	18940	18940	18930	79
330	20240523	134100	1591197700	18940	18960	18960	18940	489
331	20240523	134000	1581930600	18960	18960	18960	18960	101
332	20240523	133900	1580015640	18960	18950	18960	18950	15
333	20240523	133800	1579731350	18950	18960	18960	18950	56
334	20240523	133700	1578669680	18950	18980	18980	18950	523
335	20240523	133600	1568758040	18970	18970	18980	18960	104
336	20240523	133500	1566785150	18970	18970	18970	18960	13
337	20240523	133400	1566538630	18970	18970	18970	18960	88
338	20240523	133300	1564869570	18970	18980	18980	18960	650
339	20240523	133200	1552536320	18980	18990	18990	18980	22
340	20240523	133100	1552118660	18990	18980	18990	18970	158
341	20240523	133000	1549119870	18970	18980	18980	18970	98
342	20240523	132900	1547260740	18980	18990	18990	18980	548
343	20240523	132800	1536858200	18990	18990	18990	18990	52
344	20240523	132700	1535870720	18990	19000	19000	18990	19
345	20240523	132600	1535509840	19000	19010	19010	19000	40
346	20240523	132500	1534749580	19010	19010	19010	19010	495
347	20240523	132400	1525339630	19000	19010	19010	19000	593
348	20240523	132300	1514070940	19010	19010	19010	19010	37
349	20240523	132200	1513367570	19010	19020	19020	19010	444
350	20240523	132100	1504924140	19050	19030	19050	19020	487
351	20240523	132000	1495661070	19030	19050	19060	19030	211
352	20240523	131900	1491642780	19050	19050	19050	19050	14
353	20240523	131800	1491376080	19050	19050	19050	19050	14
354	20240523	131700	1491109380	19050	19070	19070	19050	1098
355	20240523	131600	1470184880	19070	19050	19070	19050	196
356	20240523	131500	1466449120	19050	19050	19050	19050	10
357	20240523	131400	1466258620	19050	19030	19050	19020	626
358	20240523	131300	1454350090	19020	19040	19050	19020	580
359	20240523	131200	1443311120	19040	19030	19040	19030	114
360	20240523	131100	1441140700	19040	19030	19040	19030	13
361	20240523	131000	1440893300	19030	19020	19030	19010	573
362	20240523	130900	1429994590	19020	19010	19020	19000	576
363	20240523	130800	1419048540	19010	19010	19010	19010	11
364	20240523	130700	1418839430	19020	19020	19030	19010	84
365	20240523	130600	1417241540	19010	19010	19010	19010	51
366	20240523	130500	1416272030	19010	19090	19090	18990	3536
367	20240523	130400	1348924080	19090	19090	19090	19090	33
368	20240523	130300	1348294110	19090	19100	19110	19090	85
369	20240523	130200	1346670540	19090	19080	19090	19080	354
370	20240523	130100	1339914760	19080	19090	19090	19080	70
371	20240523	130000	1338578570	19090	19100	19100	19090	210
372	20240523	125900	1334567950	19100	19100	19100	19100	1
373	20240523	125800	1334548850	19100	19100	19100	19100	27
374	20240523	125700	1334033150	19110	19090	19110	19090	21
375	20240523	125600	1333632240	19090	19090	19090	19090	14
376	20240523	125500	1333364980	19090	19090	19090	19080	262
377	20240523	125400	1328363480	19080	19080	19090	19080	661
378	20240523	125300	1315745020	19080	19080	19080	19080	0
379	20240523	125200	1315745020	19080	19110	19110	19080	270
380	20240523	125100	1310588110	19100	19080	19100	19080	347
381	20240523	125000	1303961420	19090	19090	19090	19080	132
382	20240523	124900	1301441550	19080	19080	19080	19080	9
383	20240523	124800	1301269830	19090	19080	19090	19080	8
384	20240523	124700	1301117180	19080	19080	19080	19080	0
385	20240523	124600	1301117180	19080	19080	19080	19080	4
386	20240523	124500	1301040860	19080	19080	19090	19080	53
387	20240523	124400	1300029140	19090	19090	19090	19090	2
388	20240523	124300	1299990960	19080	19060	19080	19060	369
389	20240523	124200	1292954780	19050	19050	19050	19050	3
390	20240523	124100	1292897630	19060	19080	19080	19060	490
391	20240523	124000	1283550300	19080	19080	19080	19080	6
392	20240523	123900	1283435820	19080	19080	19080	19080	3
393	20240523	123800	1283378580	19080	19080	19080	19080	0
394	20240523	123700	1283378580	19080	19100	19100	19080	13
395	20240523	123600	1283130400	19080	19100	19100	19080	24
396	20240523	123500	1282672120	19100	19100	19100	19100	405
397	20240523	123400	1274936620	19080	19080	19080	19080	130
398	20240523	123300	1272456220	19080	19040	19080	19040	216
399	20240523	123200	1268340680	19040	19040	19040	19040	3
400	20240523	123100	1268283560	19040	19040	19040	19040	24
401	20240523	123000	1267826600	19040	19040	19040	19040	456
402	20240523	122900	1259144360	19040	19050	19050	19040	68
403	20240523	122800	1257848990	19050	19050	19050	19040	28
404	20240523	122700	1257315640	19040	19040	19040	19040	2
405	20240523	122600	1257277560	19040	19050	19050	19040	528
406	20240523	122500	1247224190	19050	19050	19050	19050	5
407	20240523	122400	1247128940	19060	19060	19060	19060	1
408	20240523	122300	1247109880	19060	19100	19100	19060	163
409	20240523	122200	1244000770	19100	19080	19110	19080	138
410	20240523	122100	1241365450	19080	19080	19080	19080	0
411	20240523	122000	1241365450	19080	19080	19090	19080	1569
412	20240523	121900	1211428920	19100	19090	19100	19090	62
413	20240523	121800	1210245120	19090	19080	19090	19080	630
414	20240523	121700	1198223670	19080	19080	19080	19080	6
415	20240523	121600	1198109190	19080	19080	19080	19080	4
416	20240523	121500	1198032870	19080	19080	19080	19080	4
417	20240523	121400	1197956550	19080	19080	19080	19080	9
418	20240523	121300	1197784830	19080	19100	19110	19080	261
419	20240523	121200	1192797720	19100	19100	19100	19100	19
420	20240523	121100	1192434820	19100	19100	19100	19100	5
421	20240523	121000	1192339320	19100	19080	19100	19080	29
422	20240523	120900	1191785440	19090	19110	19110	19090	179
423	20240523	120800	1188367480	19110	19110	19120	19110	100
424	20240523	120700	1186456310	19110	19100	19110	19100	63
425	20240523	120600	1185252430	19100	19100	19100	19100	0
426	20240523	120500	1185252430	19100	19160	19160	19100	986
427	20240523	120400	1166364870	19170	19160	19170	19160	12
428	20240523	120300	1166134940	19160	19160	19160	19160	0
429	20240523	120200	1166134940	19160	19160	19170	19160	11
430	20240523	120100	1165924130	19160	19170	19170	19160	30
431	20240523	120000	1165349080	19170	19170	19170	19160	250
432	20240523	115900	1160556630	19160	19160	19170	19160	165
433	20240523	115800	1157394400	19150	19140	19160	19140	71
434	20240523	115700	1156034480	19140	19120	19140	19120	82
435	20240523	115600	1154465620	19120	19130	19130	19120	7
436	20240523	115500	1154331740	19130	19120	19130	19120	9
437	20240523	115400	1154159630	19130	19130	19130	19130	4
438	20240523	115300	1154083110	19130	19110	19130	19100	1032
439	20240523	115200	1134351690	19120	19080	19120	19080	1126
440	20240523	115100	1112834560	19090	19090	19090	19090	9
441	20240523	115000	1112662750	19090	19100	19100	19090	55
442	20240523	114900	1111612730	19100	19090	19100	19090	304
443	20240523	114800	1105807070	19080	19130	19130	19080	539
444	20240523	114700	1095501350	19130	19130	19140	19130	17
445	20240523	114600	1095176040	19150	19100	19150	19090	1191
446	20240523	114500	1072402690	19100	19110	19110	19100	21
447	20240523	114400	1072001440	19100	19090	19100	19090	26
448	20240523	114300	1071505030	19110	19110	19110	19110	59
449	20240523	114200	1070377540	19110	19100	19110	19100	26
450	20240523	114100	1069880810	19100	19110	19110	19100	425
451	20240523	114000	1061763160	19110	19150	19150	19110	741
452	20240523	113900	1047576160	19160	19160	19160	19160	2
453	20240523	113800	1047537840	19150	19150	19150	19150	20
454	20240523	113700	1047154840	19150	19150	19150	19150	29
455	20240523	113600	1046599490	19160	19150	19160	19150	29
456	20240523	113500	1046044120	19160	19150	19160	19140	84
457	20240523	113400	1044435530	19150	19150	19160	19150	88
458	20240523	113300	1042750130	19150	19150	19160	19150	57
459	20240523	113200	1041658560	19150	19160	19160	19150	16
460	20240523	113100	1041352060	19150	19160	19160	19150	14
461	20240523	113000	1041083880	19150	19150	19170	19150	242
462	20240523	112900	1036448100	19150	19150	19150	19150	55
463	20240523	112800	1035394850	19170	19140	19170	19140	218
464	20240523	112700	1031220640	19140	19150	19150	19130	458
465	20240523	112600	1022451130	19150	19150	19150	19150	19
466	20240523	112500	1022087280	19150	19160	19160	19150	12
467	20240523	112400	1021857390	19150	19170	19170	19150	254
468	20240523	112300	1016988250	19170	19210	19210	19170	385
469	20240523	112200	1009596560	19200	19230	19230	19200	1021
470	20240523	112100	989989050	19240	19240	19240	19230	643
471	20240523	112000	977623090	19240	19200	19250	19200	194
472	20240523	111900	973891210	19200	19220	19230	19200	666
473	20240523	111800	961101840	19220	19200	19230	19200	352
474	20240523	111700	954337140	19210	19140	19210	19140	2270
475	20240523	111600	910781810	19150	19150	19150	19150	4
476	20240523	111500	910705210	19150	19130	19150	19130	374
477	20240523	111400	903546040	19130	19090	19130	19090	1884
478	20240523	111300	867555040	19080	19080	19080	19080	10
479	20240523	111200	867364240	19080	19080	19080	19080	13
480	20240523	111100	867116200	19080	19090	19090	19080	55
481	20240523	111000	866066390	19080	19080	19080	19080	15
482	20240523	110900	865780190	19080	19080	19080	19050	31
483	20240523	110800	865188740	19080	19080	19080	19080	58
484	20240523	110700	864082100	19040	19070	19070	19040	5
485	20240523	110600	863986780	19070	19060	19070	19060	30
486	20240523	110500	863414720	19060	19040	19060	19040	65
487	20240523	110400	862176630	19040	19040	19040	19040	1
488	20240523	110300	862157590	19030	19040	19040	19030	152
489	20240523	110200	859263520	19030	19030	19030	19030	0
490	20240523	110100	859263520	19030	19030	19030	19030	0
491	20240523	110000	859263520	19030	19030	19100	19030	63
492	20240523	105900	858064520	19030	19090	19090	19030	128
493	20240523	105800	855622200	19030	19030	19030	19030	289
494	20240523	105700	850122530	19050	19000	19050	19000	1081
495	20240523	105600	829554510	19010	19040	19040	19010	610
496	20240523	105500	817945680	19040	18990	19040	18990	77
497	20240523	105400	816480620	18990	19000	19000	18980	3620
498	20240523	105300	747767650	19000	19000	19010	19000	14
499	20240523	105200	747501630	19020	19000	19020	19000	869
500	20240523	105100	730973490	19000	19020	19020	19000	246
501	20240523	105000	726294920	19030	19020	19030	19020	28
502	20240523	104900	725762160	19020	19020	19020	19020	15
503	20240523	104800	725476860	19010	19030	19030	19010	62
504	20240523	104700	724298080	19030	19030	19030	19030	18
505	20240523	104600	723955540	19030	19100	19100	19030	898
506	20240523	104500	706811740	19100	19100	19100	19100	2
507	20240523	104400	706773540	19110	19100	19110	19100	10
508	20240523	104300	706582500	19100	19100	19100	19100	3
509	20240523	104200	706525200	19100	19100	19110	19100	9
510	20240523	104100	706353290	19110	19100	19110	19100	107
511	20240523	104000	704309580	19100	19110	19110	19090	468
512	20240523	103900	695371280	19110	19120	19120	19110	11
513	20240523	103800	695161020	19120	19110	19120	19110	10
514	20240523	103700	694969880	19110	19100	19120	19100	83
515	20240523	103600	693383370	19100	19100	19100	19100	2
516	20240523	103500	693345170	19110	19100	19110	19090	740
517	20240523	103400	679205180	19090	19090	19090	19090	3
518	20240523	103300	679147910	19090	19110	19110	19090	23
519	20240523	103200	678708680	19120	19090	19120	19090	150
520	20240523	103100	675842400	19090	19090	19100	19090	202
521	20240523	103000	671984380	19100	19040	19100	19030	1146
522	20240523	102900	650128430	19040	19030	19040	19030	25
523	20240523	102800	649652450	19030	19030	19040	19030	34
524	20240523	102700	649005120	19030	18990	19030	18990	180
525	20240523	102600	645581970	19000	18990	19000	18990	65
526	20240523	102500	644347030	18990	18990	19000	18990	3
527	20240523	102400	644290050	18990	18990	19000	18990	90
528	20240523	102300	642580120	19000	18990	19010	18990	405
529	20240523	102200	634885120	18990	18990	19000	18990	110
530	20240523	102100	632795710	18990	18970	18990	18970	4
531	20240523	102000	632719770	18970	18950	19010	18930	1617
532	20240523	101900	602052170	18960	18960	18960	18960	25
533	20240523	101800	601578170	18960	18990	18990	18960	78
534	20240523	101700	600097890	18990	19000	19000	18990	26
535	20240523	101600	599604040	19020	18990	19020	18980	1591
536	20240523	101500	569373670	19000	19020	19030	18990	967
537	20240523	101400	550993720	19030	19040	19050	19020	1414
538	20240523	101300	524064400	19040	19040	19040	19040	21
539	20240523	101200	523664560	19040	19040	19040	19040	5
540	20240523	101100	523569360	19040	19020	19040	19000	364
541	20240523	101000	516646900	19020	19030	19040	19020	768
542	20240523	100900	502029460	19020	19010	19020	19010	27
543	20240523	100800	501515950	19010	19010	19020	19000	102
544	20240523	100700	499576490	19000	19000	19010	19000	27
545	20240523	100600	499063400	19000	19020	19020	19000	12
546	20240523	100500	498835320	19010	19020	19020	19010	30
547	20240523	100400	498264870	19010	18980	19010	18970	98
548	20240523	100300	496403090	18980	18980	18980	18980	105
549	20240523	100200	494410190	18970	18970	18970	18970	9
550	20240523	100100	494239460	18980	18970	18980	18970	125
551	20240523	100000	491866990	18970	18970	18980	18970	13
552	20240523	095900	491620370	18970	18970	18980	18970	7
553	20240523	095800	491487570	18980	18970	18980	18970	19
554	20240523	095700	491126970	18970	18960	18970	18960	338
555	20240523	095600	484716100	18950	18950	18960	18950	135
556	20240523	095500	482156550	18950	18950	18960	18950	22
557	20240523	095400	481739500	18950	18910	18960	18910	157
558	20240523	095300	478769280	18920	18960	18970	18920	888
559	20240523	095200	461933270	18970	18960	18970	18960	118
560	20240523	095100	459695820	18960	18960	18960	18960	26
561	20240523	095000	459202860	18960	18950	18960	18950	38
562	20240523	094900	458482410	18950	18920	18950	18920	627
563	20240523	094800	446617710	18910	18920	18920	18910	72
564	20240523	094700	445256080	18920	18910	18920	18910	31
565	20240523	094600	444669620	18920	18930	18930	18910	1067
566	20240523	094500	424492470	18930	18940	18940	18910	236
567	20240523	094400	420028540	18940	18940	18940	18900	32
568	20240523	094300	419422930	18900	18930	18940	18900	478
569	20240523	094200	410383040	18940	18970	18970	18930	657
570	20240523	094100	397932100	18970	18960	18970	18960	459
571	20240523	094000	389229300	18960	18960	18960	18950	13
572	20240523	093900	388982830	18960	19010	19010	18960	584
573	20240523	093800	377908450	19000	19020	19020	19000	616
574	20240523	093700	366192710	19030	19040	19040	19030	123
575	20240523	093600	363851990	19040	19030	19040	19030	100
576	20240523	093500	361948930	19020	19030	19030	19020	2
577	20240523	093400	361910880	19060	19040	19060	19040	132
578	20240523	093300	359396200	19020	19020	19020	19020	4
579	20240523	093200	359320120	19030	18970	19060	18970	2552
580	20240523	093100	310772920	18970	18980	18980	18970	318
581	20240523	093000	304737750	18980	19000	19000	18980	198
582	20240523	092900	300976800	18980	18970	18980	18970	22
583	20240523	092800	300559280	18970	18970	18970	18970	39
584	20240523	092700	299819450	18960	18960	18980	18960	53
585	20240523	092600	298814470	18950	18950	18960	18950	137
586	20240523	092500	296217050	18950	18950	18950	18950	95
587	20240523	092400	294416800	18920	18910	18940	18910	1681
588	20240523	092300	262605660	18910	18910	18910	18900	278
589	20240523	092200	257348710	18910	18930	18930	18910	841
590	20240523	092100	241434510	18930	18940	18940	18930	25
591	20240523	092000	240961050	18930	18900	18930	18900	45
592	20240523	091900	240109930	18910	18890	18910	18890	44
593	20240523	091800	239278490	18890	18890	18890	18870	1196
594	20240523	091700	216695160	18890	18880	18890	18880	12
595	20240523	091600	216468520	18880	18880	18880	18880	268
596	20240523	091500	211408680	18880	18930	18930	18870	999
597	20240523	091400	192524620	18920	18900	18920	18900	333
598	20240523	091300	186228700	18900	18890	18900	18890	78
599	20240523	091200	184755260	18890	18900	18900	18890	4
600	20240523	091100	184679690	18900	18910	18930	18900	2880
601	20240523	091000	130220770	18910	18920	18920	18910	339
602	20240523	090900	123810260	18910	18950	18950	18910	827
603	20240523	090800	108157000	18950	18950	18950	18940	435
604	20240523	090700	99914340	18940	19010	19010	18930	663
605	20240523	090600	87331750	19010	19010	19040	19000	31
606	20240523	090500	86742330	19000	19000	19010	19000	737
607	20240523	090400	72739320	19040	19040	19040	19040	510
608	20240523	090300	63028920	19000	18980	19040	18980	709
609	20240523	090200	49540140	18970	18960	18980	18960	238
610	20240523	090100	45026250	18960	18920	18960	18920	169
611	20240523	090000	41827400	18910	18900	19040	18900	2213