KissMeData/033160/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	191300	4604581140	12430	12430	12430	12430	5389
3	20240521	191200	4604581140	12430	12430	12430	12430	0
4	20240521	191100	4604581140	12430	12430	12430	12430	0
5	20240521	191000	4604581140	12430	12430	12430	12430	0
6	20240521	190900	4604581140	12430	12430	12430	12430	0
7	20240521	190800	4604581140	12430	12430	12430	12430	0
8	20240521	190700	4604581140	12430	12430	12430	12430	0
9	20240521	190600	4604581140	12430	12430	12430	12430	0
10	20240521	190500	4604581140	12430	12430	12430	12430	0
11	20240521	190400	4604581140	12430	12430	12430	12430	0
12	20240521	190300	4604581140	12430	12430	12430	12430	0
13	20240521	190200	4604581140	12430	12430	12430	12430	0
14	20240521	190100	4604581140	12430	12430	12430	12430	0
15	20240521	190000	4604581140	12430	12430	12430	12430	0
16	20240521	185900	4604581140	12430	12430	12430	12430	0
17	20240521	185800	4604581140	12430	12430	12430	12430	0
18	20240521	185700	4604581140	12430	12430	12430	12430	0
19	20240521	185600	4604581140	12430	12430	12430	12430	0
20	20240521	185500	4604581140	12430	12430	12430	12430	0
21	20240521	185400	4604581140	12430	12430	12430	12430	0
22	20240521	185300	4604581140	12430	12430	12430	12430	0
23	20240521	185200	4604581140	12430	12430	12430	12430	0
24	20240521	185100	4604581140	12430	12430	12430	12430	0
25	20240521	185000	4604581140	12430	12430	12430	12430	0
26	20240521	184900	4604581140	12430	12430	12430	12430	0
27	20240521	184800	4604581140	12430	12430	12430	12430	0
28	20240521	184700	4604581140	12430	12430	12430	12430	0
29	20240521	184600	4604581140	12430	12430	12430	12430	0
30	20240521	184500	4604581140	12430	12430	12430	12430	0
31	20240521	184400	4604581140	12430	12430	12430	12430	0
32	20240521	184300	4604581140	12430	12430	12430	12430	5389
33	20240521	184200	4604581140	12430	12430	12430	12430	0
34	20240521	184100	4604581140	12430	12430	12430	12430	0
35	20240521	184000	4604581140	12430	12430	12430	12430	0
36	20240521	183900	4604581140	12430	12430	12430	12430	0
37	20240521	183800	4604581140	12430	12430	12430	12430	0
38	20240521	183700	4604581140	12430	12430	12430	12430	0
39	20240521	183600	4604581140	12430	12430	12430	12430	0
40	20240521	183500	4604581140	12430	12430	12430	12430	0
41	20240521	183400	4604581140	12430	12430	12430	12430	0
42	20240521	183300	4604581140	12430	12430	12430	12430	0
43	20240521	183200	4604581140	12430	12430	12430	12430	0
44	20240521	183100	4604581140	12430	12430	12430	12430	0
45	20240521	183000	4604581140	12430	12430	12430	12430	0
46	20240521	182900	4604581140	12430	12430	12430	12430	0
47	20240521	182800	4604581140	12430	12430	12430	12430	0
48	20240521	182700	4604581140	12430	12430	12430	12430	0
49	20240521	182600	4604581140	12430	12430	12430	12430	0
50	20240521	182500	4604581140	12430	12430	12430	12430	0
51	20240521	182400	4604581140	12430	12430	12430	12430	0
52	20240521	182300	4604581140	12430	12430	12430	12430	0
53	20240521	182200	4604581140	12430	12430	12430	12430	0
54	20240521	182100	4604581140	12430	12430	12430	12430	0
55	20240521	182000	4604581140	12430	12430	12430	12430	0
56	20240521	181900	4604581140	12430	12430	12430	12430	0
57	20240521	181800	4604581140	12430	12430	12430	12430	0
58	20240521	181700	4604581140	12430	12430	12430	12430	0
59	20240521	181600	4604581140	12430	12430	12430	12430	0
60	20240521	181500	4604581140	12430	12430	12430	12430	0
61	20240521	181400	4604581140	12430	12430	12430	12430	0
62	20240521	181300	4604581140	12430	12430	12430	12430	5389
63	20240521	181200	4604581140	12430	12430	12430	12430	0
64	20240521	181100	4604581140	12430	12430	12430	12430	0
65	20240521	181000	4604581140	12430	12430	12430	12430	0
66	20240521	180900	4604581140	12430	12430	12430	12430	0
67	20240521	180800	4604581140	12430	12430	12430	12430	0
68	20240521	180700	4604581140	12430	12430	12430	12430	0
69	20240521	180600	4604581140	12430	12430	12430	12430	0
70	20240521	180500	4604581140	12430	12430	12430	12430	0
71	20240521	180400	4604581140	12430	12430	12430	12430	0
72	20240521	180300	4604581140	12430	12430	12430	12430	0
73	20240521	180200	4604581140	12430	12430	12430	12430	0
74	20240521	180100	4604581140	12430	12430	12430	12430	0
75	20240521	180000	4604581140	12430	12430	12430	12430	0
76	20240521	175900	4604581140	12430	12430	12430	12430	0
77	20240521	175800	4604581140	12430	12430	12430	12430	0
78	20240521	175700	4604581140	12430	12430	12430	12430	0
79	20240521	175600	4604581140	12430	12430	12430	12430	0
80	20240521	175500	4604581140	12430	12430	12430	12430	0
81	20240521	175400	4604581140	12430	12430	12430	12430	0
82	20240521	175300	4604581140	12430	12430	12430	12430	0
83	20240521	175200	4604581140	12430	12430	12430	12430	0
84	20240521	175100	4604581140	12430	12430	12430	12430	0
85	20240521	175000	4604581140	12430	12430	12430	12430	0
86	20240521	174900	4604581140	12430	12430	12430	12430	0
87	20240521	174800	4604581140	12430	12430	12430	12430	0
88	20240521	174700	4604581140	12430	12430	12430	12430	0
89	20240521	174600	4604581140	12430	12430	12430	12430	0
90	20240521	174500	4604581140	12430	12430	12430	12430	0
91	20240521	174400	4604581140	12430	12430	12430	12430	0
92	20240521	174300	4604581140	12430	12430	12430	12430	5389
93	20240521	174200	4604581140	12430	12430	12430	12430	0
94	20240521	174100	4604581140	12430	12430	12430	12430	0
95	20240521	174000	4604581140	12430	12430	12430	12430	0
96	20240521	173900	4604581140	12430	12430	12430	12430	0
97	20240521	173800	4604581140	12430	12430	12430	12430	0
98	20240521	173700	4604581140	12430	12430	12430	12430	0
99	20240521	173600	4604581140	12430	12430	12430	12430	0
100	20240521	173500	4604581140	12430	12430	12430	12430	0
101	20240521	173400	4604581140	12430	12430	12430	12430	0
102	20240521	173300	4604581140	12430	12430	12430	12430	0
103	20240521	173200	4604581140	12430	12430	12430	12430	0
104	20240521	173100	4604581140	12430	12430	12430	12430	0
105	20240521	173000	4604581140	12430	12430	12430	12430	0
106	20240521	172900	4604581140	12430	12430	12430	12430	0
107	20240521	172800	4604581140	12430	12430	12430	12430	0
108	20240521	172700	4604581140	12430	12430	12430	12430	0
109	20240521	172600	4604581140	12430	12430	12430	12430	0
110	20240521	172500	4604581140	12430	12430	12430	12430	0
111	20240521	172400	4604581140	12430	12430	12430	12430	0
112	20240521	172300	4604581140	12430	12430	12430	12430	0
113	20240521	172200	4604581140	12430	12430	12430	12430	0
114	20240521	172100	4604581140	12430	12430	12430	12430	0
115	20240521	172000	4604581140	12430	12430	12430	12430	0
116	20240521	171900	4604581140	12430	12430	12430	12430	0
117	20240521	171800	4604581140	12430	12430	12430	12430	0
118	20240521	171700	4604581140	12430	12430	12430	12430	0
119	20240521	171600	4604581140	12430	12430	12430	12430	0
120	20240521	171500	4604581140	12430	12430	12430	12430	0
121	20240521	171400	4604581140	12430	12430	12430	12430	0
122	20240521	171300	4604581140	12430	12430	12430	12430	5389
123	20240521	171200	4604581140	12430	12430	12430	12430	0
124	20240521	171100	4604581140	12430	12430	12430	12430	0
125	20240521	171000	4604581140	12430	12430	12430	12430	0
126	20240521	170900	4604581140	12430	12430	12430	12430	0
127	20240521	170800	4604581140	12430	12430	12430	12430	0
128	20240521	170700	4604581140	12430	12430	12430	12430	0
129	20240521	170600	4604581140	12430	12430	12430	12430	0
130	20240521	170500	4604581140	12430	12430	12430	12430	0
131	20240521	170400	4604581140	12430	12430	12430	12430	0
132	20240521	170300	4604581140	12430	12430	12430	12430	0
133	20240521	170200	4604581140	12430	12430	12430	12430	0
134	20240521	170100	4604581140	12430	12430	12430	12430	0
135	20240521	170000	4604581140	12430	12430	12430	12430	0
136	20240521	165900	4604581140	12430	12430	12430	12430	0
137	20240521	165800	4604581140	12430	12430	12430	12430	0
138	20240521	165700	4604581140	12430	12430	12430	12430	0
139	20240521	165600	4604581140	12430	12430	12430	12430	0
140	20240521	165500	4604581140	12430	12430	12430	12430	0
141	20240521	165400	4604581140	12430	12430	12430	12430	0
142	20240521	165300	4604581140	12430	12430	12430	12430	0
143	20240521	165200	4604581140	12430	12430	12430	12430	0
144	20240521	165100	4604581140	12430	12430	12430	12430	0
145	20240521	165000	4604581140	12430	12430	12430	12430	0
146	20240521	164900	4604581140	12430	12430	12430	12430	0
147	20240521	164800	4604581140	12430	12430	12430	12430	0
148	20240521	164700	4604581140	12430	12430	12430	12430	0
149	20240521	164600	4604581140	12430	12430	12430	12430	0
150	20240521	164500	4604581140	12430	12430	12430	12430	0
151	20240521	164400	4604581140	12430	12430	12430	12430	0
152	20240521	164300	4604581140	12430	12430	12430	12430	5389
153	20240521	164200	4604581140	12430	12430	12430	12430	0
154	20240521	164100	4604581140	12430	12430	12430	12430	0
155	20240521	164000	4604581140	12430	12430	12430	12430	0
156	20240521	163900	4604581140	12430	12430	12430	12430	0
157	20240521	163800	4604581140	12430	12430	12430	12430	0
158	20240521	163700	4604581140	12430	12430	12430	12430	0
159	20240521	163600	4604581140	12430	12430	12430	12430	0
160	20240521	163500	4604581140	12430	12430	12430	12430	0
161	20240521	163400	4604581140	12430	12430	12430	12430	0
162	20240521	163300	4604581140	12430	12430	12430	12430	0
163	20240521	163200	4604581140	12430	12430	12430	12430	0
164	20240521	163100	4604581140	12430	12430	12430	12430	0
165	20240521	163000	4604581140	12430	12430	12430	12430	0
166	20240521	162900	4604581140	12430	12430	12430	12430	0
167	20240521	162800	4604581140	12430	12430	12430	12430	0
168	20240521	162700	4604581140	12430	12430	12430	12430	0
169	20240521	162600	4604581140	12430	12430	12430	12430	0
170	20240521	162500	4604581140	12430	12430	12430	12430	0
171	20240521	162400	4604581140	12430	12430	12430	12430	0
172	20240521	162300	4604581140	12430	12430	12430	12430	0
173	20240521	162200	4604581140	12430	12430	12430	12430	0
174	20240521	162100	4604581140	12430	12430	12430	12430	0
175	20240521	162000	4604581140	12430	12430	12430	12430	0
176	20240521	161900	4604581140	12430	12430	12430	12430	0
177	20240521	161800	4604581140	12430	12430	12430	12430	0
178	20240521	161700	4604581140	12430	12430	12430	12430	0
179	20240521	161600	4604581140	12430	12430	12430	12430	0
180	20240521	161500	4604581140	12430	12430	12430	12430	0
181	20240521	161400	4604581140	12430	12430	12430	12430	0
182	20240521	161300	4604581140	12430	12430	12430	12430	5389
183	20240521	161200	4604581140	12430	12430	12430	12430	0
184	20240521	161100	4604581140	12430	12430	12430	12430	0
185	20240521	161000	4604581140	12430	12430	12430	12430	0
186	20240521	160900	4604581140	12430	12430	12430	12430	0
187	20240521	160800	4604581140	12430	12430	12430	12430	0
188	20240521	160700	4604581140	12430	12430	12430	12430	0
189	20240521	160600	4604581140	12430	12430	12430	12430	0
190	20240521	160500	4604581140	12430	12430	12430	12430	0
191	20240521	160400	4604581140	12430	12430	12430	12430	0
192	20240521	160300	4604581140	12430	12430	12430	12430	0
193	20240521	160200	4604581140	12430	12430	12430	12430	0
194	20240521	160100	4604581140	12430	12430	12430	12430	0
195	20240521	160000	4604581140	12430	12430	12430	12430	0
196	20240521	155900	4604581140	12430	12430	12430	12430	0
197	20240521	155800	4604581140	12430	12430	12430	12430	0
198	20240521	155700	4604581140	12430	12430	12430	12430	0
199	20240521	155600	4604581140	12430	12430	12430	12430	0
200	20240521	155500	4604581140	12430	12430	12430	12430	0
201	20240521	155400	4604581140	12430	12430	12430	12430	0
202	20240521	155300	4604581140	12430	12430	12430	12430	0
203	20240521	155200	4604581140	12430	12430	12430	12430	0
204	20240521	155100	4604581140	12430	12430	12430	12430	0
205	20240521	155000	4604581140	12430	12430	12430	12430	0
206	20240521	154900	4604581140	12430	12430	12430	12430	0
207	20240521	154800	4604581140	12430	12430	12430	12430	0
208	20240521	154700	4604581140	12430	12430	12430	12430	0
209	20240521	154600	4604581140	12430	12430	12430	12430	0
210	20240521	154500	4604581140	12430	12430	12430	12430	0
211	20240521	154400	4604581140	12430	12430	12430	12430	0
212	20240521	154300	4604581140	12430	12430	12430	12430	5389
213	20240521	154200	4604581140	12430	12430	12430	12430	0
214	20240521	154100	4604581140	12430	12430	12430	12430	0
215	20240521	154000	4604581140	12430	12430	12430	12430	0
216	20240521	153900	4604581140	12430	12430	12430	12430	0
217	20240521	153800	4604581140	12430	12430	12430	12430	0
218	20240521	153700	4604581140	12430	12430	12430	12430	0
219	20240521	153600	4604581140	12430	12430	12430	12430	0
220	20240521	153500	4604581140	12430	12430	12430	12430	0
221	20240521	153400	4604581140	12430	12430	12430	12430	0
222	20240521	153300	4604581140	12430	12430	12430	12430	0
223	20240521	153200	4604581140	12430	12430	12430	12430	0
224	20240521	153100	4604581140	12430	12430	12430	12430	0
225	20240521	153000	4604581140	12430	12430	12430	12430	5389
226	20240521	152900	4537595870	12440	12440	12440	12440	0
227	20240521	152800	4537595870	12440	12440	12440	12440	0
228	20240521	152700	4537595870	12440	12440	12440	12440	0
229	20240521	152600	4537595870	12440	12440	12440	12440	0
230	20240521	152500	4537595870	12440	12440	12440	12440	0
231	20240521	152400	4537595870	12440	12440	12440	12440	0
232	20240521	152300	4537595870	12440	12440	12440	12440	0
233	20240521	152200	4537595870	12440	12440	12440	12440	0
234	20240521	152100	4537595870	12440	12440	12440	12440	0
235	20240521	152000	4537595870	12440	12440	12440	12440	0
236	20240521	151900	4537595870	12440	12440	12450	12430	208
237	20240521	151800	4535006400	12440	12450	12450	12430	488
238	20240521	151700	4528937610	12440	12430	12440	12430	21
239	20240521	151600	4528676550	12480	12440	12480	12440	677
240	20240521	151500	4520243120	12440	12440	12440	12440	325
241	20240521	151400	4516200120	12440	12460	12460	12440	65
242	20240521	151300	4515390820	12460	12470	12470	12460	172
243	20240521	151200	4513246580	12460	12450	12460	12450	156
244	20240521	151100	4511303010	12430	12420	12430	12420	497
245	20240521	151000	4505126050	12410	12400	12410	12400	21
246	20240521	150900	4504865450	12400	12400	12400	12400	12
247	20240521	150800	4504716650	12410	12420	12420	12400	433
248	20240521	150700	4499347110	12400	12400	12400	12400	259
249	20240521	150600	4496135510	12420	12420	12420	12420	60
250	20240521	150500	4495390310	12420	12400	12420	12400	91
251	20240521	150400	4494261140	12400	12410	12410	12400	6
252	20240521	150300	4494186700	12390	12390	12420	12390	186
253	20240521	150200	4491882130	12420	12420	12420	12380	1695
254	20240521	150100	4470852840	12420	12430	12440	12420	287
255	20240521	150000	4467285440	12430	12450	12450	12430	225
256	20240521	145900	4464487640	12450	12450	12450	12430	409
257	20240521	145800	4459399500	12440	12450	12450	12440	707
258	20240521	145700	4450603400	12450	12480	12480	12450	351
259	20240521	145600	4446228240	12490	12490	12490	12490	348
260	20240521	145500	4441881720	12480	12450	12480	12450	1363
261	20240521	145400	4424896070	12440	12440	12440	12430	82
262	20240521	145300	4423876130	12430	12430	12430	12430	1
263	20240521	145200	4423863700	12420	12430	12430	12420	209
264	20240521	145100	4421267400	12430	12410	12430	12400	251
265	20240521	145000	4418152860	12410	12440	12450	12410	64
266	20240521	144900	4417357480	12440	12440	12440	12440	170
267	20240521	144800	4415242680	12450	12450	12450	12450	11
268	20240521	144700	4415105730	12440	12450	12450	12440	66
269	20240521	144600	4414284240	12450	12450	12450	12450	363
270	20240521	144500	4409764890	12460	12460	12460	12460	0
271	20240521	144400	4409764890	12460	12450	12460	12450	22
272	20240521	144300	4409490860	12460	12450	12460	12450	109
273	20240521	144200	4408133270	12460	12460	12460	12460	6
274	20240521	144100	4408058510	12460	12450	12460	12450	366
275	20240521	144000	4403500810	12450	12440	12450	12440	16
276	20240521	143900	4403301720	12440	12450	12460	12440	241
277	20240521	143800	4400299210	12450	12460	12460	12450	8
278	20240521	143700	4400199600	12450	12450	12450	12450	240
279	20240521	143600	4397211600	12460	12460	12460	12450	264
280	20240521	143500	4393922170	12460	12480	12480	12460	114
281	20240521	143400	4392500700	12470	12510	12510	12470	515
282	20240521	143300	4386062430	12510	12530	12530	12510	1534
283	20240521	143200	4366860820	12580	12580	12580	12580	30
284	20240521	143100	4366483420	12580	12560	12580	12530	291
285	20240521	143000	4362831790	12580	12580	12580	12560	120
286	20240521	142900	4361322210	12560	12570	12580	12560	943
287	20240521	142800	4349466620	12570	12570	12590	12570	261
288	20240521	142700	4346181730	12580	12580	12590	12580	321
289	20240521	142600	4342142510	12580	12590	12590	12580	221
290	20240521	142500	4339361240	12590	12590	12590	12580	412
291	20240521	142400	4334175190	12580	12600	12600	12570	232
292	20240521	142300	4331254620	12600	12590	12600	12570	756
293	20240521	142200	4321739510	12590	12590	12590	12590	352
294	20240521	142100	4317307830	12590	12590	12590	12580	912
295	20240521	142000	4305827640	12580	12580	12580	12580	938
296	20240521	141900	4294027600	12580	12570	12580	12570	740
297	20240521	141800	4284724770	12570	12560	12570	12560	403
298	20240521	141700	4279660220	12570	12560	12570	12540	334
299	20240521	141600	4275463620	12560	12560	12560	12540	380
300	20240521	141500	4270692120	12570	12550	12570	12550	318
301	20240521	141400	4266698130	12560	12560	12560	12550	207
302	20240521	141300	4264098220	12560	12570	12580	12560	579
303	20240521	141200	4256819790	12570	12570	12570	12570	206
304	20240521	141100	4254230370	12570	12570	12570	12560	492
305	20240521	141000	4248045950	12560	12570	12570	12560	263
306	20240521	140900	4244740080	12560	12580	12580	12560	330
307	20240521	140800	4240591880	12570	12570	12570	12570	1207
308	20240521	140700	4225419890	12570	12580	12580	12570	311
309	20240521	140600	4221509590	12580	12530	12580	12530	225
310	20240521	140500	4218679440	12580	12580	12580	12530	419
311	20240521	140400	4213412370	12580	12580	12580	12580	264
312	20240521	140300	4210091250	12570	12580	12580	12570	112
313	20240521	140200	4208683330	12520	12570	12580	12520	515
314	20240521	140100	4202209110	12570	12570	12570	12520	3074
315	20240521	140000	4163598740	12570	12570	12570	12560	282
316	20240521	135900	4160054040	12570	12580	12580	12550	622
317	20240521	135800	4152236730	12580	12600	12610	12580	1294
318	20240521	135700	4135935450	12610	12620	12640	12610	990
319	20240521	135600	4123432990	12620	12630	12630	12600	510
320	20240521	135500	4116994160	12600	12620	12640	12600	1310
321	20240521	135400	4100454000	12620	12620	12630	12620	415
322	20240521	135300	4095214120	12610	12540	12630	12540	9796
323	20240521	135200	3972133650	12530	12520	12540	12520	585
324	20240521	135100	3964802700	12520	12540	12540	12500	231
325	20240521	135000	3961909760	12530	12540	12540	12510	302
326	20240521	134900	3958123730	12540	12530	12540	12460	326
327	20240521	134800	3954037500	12530	12530	12530	12530	381
328	20240521	134700	3949263570	12500	12500	12530	12500	212
329	20240521	134600	3946610570	12530	12530	12530	12500	347
330	20240521	134500	3942263110	12530	12510	12530	12510	203
331	20240521	134400	3939719580	12530	12530	12530	12530	300
332	20240521	134300	3935960580	12540	12530	12540	12530	494
333	20240521	134200	3929768280	12540	12510	12540	12510	577
334	20240521	134100	3922540720	12500	12490	12500	12490	64
335	20240521	134000	3921741250	12500	12490	12500	12450	330
336	20240521	133900	3917619750	12500	12500	12500	12500	200
337	20240521	133800	3915119750	12500	12490	12500	12470	854
338	20240521	133700	3904460810	12480	12480	12480	12470	256
339	20240521	133600	3901266470	12480	12500	12500	12480	202
340	20240521	133500	3898741490	12490	12510	12530	12490	259
341	20240521	133400	3895496800	12530	12520	12530	12520	540
342	20240521	133300	3888734860	12510	12490	12510	12490	899
343	20240521	133200	3877497310	12490	12450	12490	12450	670
344	20240521	133100	3869143360	12440	12400	12440	12400	1045
345	20240521	133000	3856165620	12400	12370	12400	12350	1656
346	20240521	132900	3835667960	12360	12370	12370	12360	471
347	20240521	132800	3829845930	12370	12370	12370	12370	0
348	20240521	132700	3829845930	12370	12370	12370	12370	0
349	20240521	132600	3829845930	12370	12370	12370	12370	154
350	20240521	132500	3827940950	12370	12370	12370	12370	2
351	20240521	132400	3827916210	12360	12360	12360	12360	34
352	20240521	132300	3827495970	12360	12360	12360	12360	24
353	20240521	132200	3827199330	12360	12360	12360	12360	0
354	20240521	132100	3827199330	12360	12360	12360	12360	133
355	20240521	132000	3825555450	12350	12350	12350	12350	550
356	20240521	131900	3818762950	12360	12360	12360	12350	733
357	20240521	131800	3809709070	12360	12360	12360	12360	150
358	20240521	131700	3807855070	12360	12380	12380	12360	878
359	20240521	131600	3797001950	12380	12390	12390	12370	470
360	20240521	131500	3791186120	12390	12390	12400	12390	569
361	20240521	131400	3784136160	12390	12400	12400	12390	1005
362	20240521	131300	3771674250	12400	12400	12400	12400	699
363	20240521	131200	3763006650	12400	12400	12400	12400	1410
364	20240521	131100	3745522650	12410	12410	12410	12410	141
365	20240521	131000	3743772840	12410	12410	12410	12410	208
366	20240521	130900	3741191560	12410	12410	12410	12410	110
367	20240521	130800	3739826460	12410	12420	12420	12410	42
368	20240521	130700	3739305200	12420	12420	12420	12420	51
369	20240521	130600	3738671780	12420	12420	12420	12420	400
370	20240521	130500	3733703780	12420	12420	12420	12420	0
371	20240521	130400	3733703780	12420	12410	12420	12410	146
372	20240521	130300	3731891910	12420	12420	12420	12420	1
373	20240521	130200	3731879490	12420	12420	12420	12420	0
374	20240521	130100	3731879490	12420	12420	12420	12420	0
375	20240521	130000	3731879490	12420	12400	12420	12400	196
376	20240521	125900	3729448570	12400	12420	12420	12400	1041
377	20240521	125800	3716530080	12420	12420	12420	12420	618
378	20240521	125700	3708854520	12430	12430	12430	12420	130
379	20240521	125600	3707239670	12430	12430	12430	12430	238
380	20240521	125500	3704281330	12460	12460	12460	12460	102
381	20240521	125400	3703010410	12460	12430	12460	12420	241
382	20240521	125300	3700017120	12420	12420	12420	12420	0
383	20240521	125200	3700017120	12420	12420	12420	12420	0
384	20240521	125100	3700017120	12420	12420	12420	12420	100
385	20240521	125000	3698775120	12420	12420	12430	12420	337
386	20240521	124900	3694587580	12430	12420	12430	12420	104
387	20240521	124800	3693294900	12420	12440	12440	12420	11
388	20240521	124700	3693158240	12440	12430	12440	12420	261
389	20240521	124600	3689914040	12440	12440	12440	12440	10
390	20240521	124500	3689789640	12440	12470	12470	12440	4037
391	20240521	124400	3639478710	12470	12490	12490	12470	538
392	20240521	124300	3632768790	12500	12500	12500	12500	1
393	20240521	124200	3632756290	12500	12500	12500	12500	36
394	20240521	124100	3632306290	12500	12500	12500	12500	0
395	20240521	124000	3632306290	12500	12510	12510	12500	13
396	20240521	123900	3632143760	12510	12510	12510	12510	0
397	20240521	123800	3632143760	12510	12470	12510	12470	1003
398	20240521	123700	3619615020	12470	12470	12470	12470	10
399	20240521	123600	3619490320	12470	12470	12470	12470	0
400	20240521	123500	3619490320	12470	12460	12470	12460	226
401	20240521	123400	3616673360	12460	12470	12480	12460	746
402	20240521	123300	3607369360	12480	12480	12480	12480	47
403	20240521	123200	3606782800	12480	12470	12480	12470	42
404	20240521	123100	3606258860	12470	12480	12480	12470	169
405	20240521	123000	3604150540	12470	12470	12470	12470	43
406	20240521	122900	3603614330	12460	12470	12470	12460	148
407	20240521	122800	3601770220	12470	12480	12480	12470	354
408	20240521	122700	3597354910	12480	12480	12480	12480	287
409	20240521	122600	3593773150	12470	12470	12470	12470	198
410	20240521	122500	3591304090	12470	12470	12470	12470	1
411	20240521	122400	3591291620	12460	12460	12460	12460	0
412	20240521	122300	3591291620	12460	12460	12460	12460	0
413	20240521	122200	3591291620	12460	12460	12460	12460	18
414	20240521	122100	3591067340	12450	12440	12450	12440	64
415	20240521	122000	3590270560	12450	12440	12450	12440	129
416	20240521	121900	3588665770	12440	12450	12450	12440	77
417	20240521	121800	3587707420	12450	12440	12450	12430	139
418	20240521	121700	3585977840	12440	12430	12450	12420	116
419	20240521	121600	3584534720	12420	12420	12420	12420	0
420	20240521	121500	3584534720	12420	12420	12420	12420	9
421	20240521	121400	3584422940	12420	12420	12420	12420	0
422	20240521	121300	3584422940	12420	12420	12420	12420	10
423	20240521	121200	3584298740	12420	12420	12420	12410	273
424	20240521	121100	3580910390	12410	12420	12420	12410	186
425	20240521	121000	3578601670	12450	12450	12450	12450	0
426	20240521	120900	3578601670	12450	12450	12450	12450	0
427	20240521	120800	3578601670	12450	12450	12450	12450	5
428	20240521	120700	3578539420	12450	12450	12450	12450	29
429	20240521	120600	3578178370	12420	12430	12430	12420	281
430	20240521	120500	3574687990	12430	12440	12440	12430	3
431	20240521	120400	3574650680	12440	12440	12440	12440	0
432	20240521	120300	3574650680	12440	12440	12450	12430	155
433	20240521	120200	3572722500	12440	12420	12440	12420	161
434	20240521	120100	3570721370	12410	12400	12410	12400	66
435	20240521	120000	3569902820	12400	12390	12400	12390	115
436	20240521	115900	3568477960	12390	12400	12400	12390	1044
437	20240521	115800	3555532800	12400	12400	12410	12400	69
438	20240521	115700	3554676530	12410	12400	12410	12400	60
439	20240521	115600	3553932520	12400	12400	12400	12380	607
440	20240521	115500	3546414530	12400	12430	12430	12400	61
441	20240521	115400	3545657780	12400	12410	12420	12400	1618
442	20240521	115300	3525585050	12410	12410	12410	12410	32
443	20240521	115200	3525187930	12400	12400	12400	12380	599
444	20240521	115100	3517761690	12400	12390	12410	12390	427
445	20240521	115000	3512469060	12390	12390	12390	12390	151
446	20240521	114900	3510598170	12400	12430	12430	12400	848
447	20240521	114800	3500067290	12460	12450	12460	12430	814
448	20240521	114700	3489934200	12450	12450	12450	12450	0
449	20240521	114600	3489934200	12450	12450	12450	12450	8
450	20240521	114500	3489834600	12450	12450	12460	12450	115
451	20240521	114400	3488402320	12450	12450	12450	12440	374
452	20240521	114300	3483747320	12450	12450	12450	12450	15
453	20240521	114200	3483560570	12450	12460	12460	12450	61
454	20240521	114100	3482801020	12450	12450	12450	12450	36
455	20240521	114000	3482352820	12450	12440	12450	12440	301
456	20240521	113900	3478605380	12450	12440	12450	12440	596
457	20240521	113800	3471189140	12450	12450	12450	12450	50
458	20240521	113700	3470566640	12440	12440	12440	12440	4
459	20240521	113600	3470516880	12440	12440	12440	12440	5
460	20240521	113500	3470454680	12450	12450	12450	12440	71
461	20240521	113400	3469570740	12440	12440	12440	12440	50
462	20240521	113300	3468948740	12430	12440	12440	12430	104
463	20240521	113200	3467655610	12430	12420	12430	12420	275
464	20240521	113100	3464238310	12420	12420	12420	12420	227
465	20240521	113000	3461418970	12380	12410	12410	12370	555
466	20240521	112900	3454552460	12410	12410	12410	12410	1086
467	20240521	112800	3441075200	12410	12370	12410	12370	1840
468	20240521	112700	3418294360	12380	12390	12390	12380	1171
469	20240521	112600	3403796340	12400	12400	12400	12390	679
470	20240521	112500	3395376750	12390	12390	12390	12390	1976
471	20240521	112400	3370894110	12390	12390	12390	12390	110
472	20240521	112300	3369531210	12390	12410	12410	12380	367
473	20240521	112200	3364984080	12390	12400	12400	12390	360
474	20240521	112100	3360520090	12400	12400	12410	12400	304
475	20240521	112000	3356750240	12410	12410	12410	12400	409
476	20240521	111900	3351674750	12420	12430	12430	12420	1765
477	20240521	111800	3329749530	12450	12450	12450	12430	676
478	20240521	111700	3321344620	12450	12460	12460	12440	221
479	20240521	111600	3318593490	12450	12460	12460	12440	480
480	20240521	111500	3312617660	12470	12490	12490	12470	526
481	20240521	111400	3306053780	12490	12500	12500	12490	130
482	20240521	111300	3304429080	12500	12500	12500	12500	400
483	20240521	111200	3299429080	12500	12530	12530	12500	188
484	20240521	111100	3297073980	12530	12530	12530	12530	106
485	20240521	111000	3295745800	12490	12490	12490	12490	3
486	20240521	110900	3295708330	12540	12460	12550	12460	970
487	20240521	110800	3283545900	12580	12430	12580	12430	1153
488	20240521	110700	3269082370	12430	12420	12530	12420	617
489	20240521	110600	3261397950	12420	12420	12420	12400	3389
490	20240521	110500	3219363900	12420	12460	12470	12420	2148
491	20240521	110400	3192656710	12460	12460	12470	12460	418
492	20240521	110300	3187448310	12460	12460	12460	12460	19
493	20240521	110200	3187211570	12460	12470	12470	12460	151
494	20240521	110100	3185330040	12480	12510	12520	12460	4376
495	20240521	110000	3130675160	12530	12510	12530	12510	52
496	20240521	105900	3130024600	12510	12500	12510	12500	16
497	20240521	105800	3129824450	12510	12510	12510	12510	714
498	20240521	105700	3120892310	12540	12520	12540	12510	1368
499	20240521	105600	3103765030	12520	12520	12550	12520	152
500	20240521	105500	3101861960	12520	12530	12560	12520	730
501	20240521	105400	3092714150	12530	12550	12570	12520	110
502	20240521	105300	3091332890	12530	12540	12540	12530	1194
503	20240521	105200	3076370670	12550	12560	12560	12550	13
504	20240521	105100	3076207500	12590	12590	12590	12590	1
505	20240521	105000	3076194910	12590	12550	12590	12540	1547
506	20240521	104900	3056779490	12600	12570	12600	12570	1113
507	20240521	104800	3042787780	12570	12570	12570	12570	405
508	20240521	104700	3037696930	12520	12570	12570	12520	366
509	20240521	104600	3033102310	12570	12570	12570	12520	624
510	20240521	104500	3025260930	12570	12570	12580	12570	279
511	20240521	104400	3021753830	12570	12580	12590	12570	1346
512	20240521	104300	3004830970	12570	12530	12570	12520	1801
513	20240521	104200	2982267850	12520	12570	12570	12520	1319
514	20240521	104100	2965750040	12580	12580	12580	12520	1786
515	20240521	104000	2943375540	12580	12580	12580	12570	980
516	20240521	103900	2931052020	12590	12570	12590	12570	153
517	20240521	103800	2929126860	12570	12560	12570	12510	2293
518	20240521	103700	2900384100	12570	12610	12610	12570	1013
519	20240521	103600	2887628500	12610	12710	12710	12610	6371
520	20240521	103500	2806869530	12700	12720	12720	12700	1219
521	20240521	103400	2791376930	12720	12700	12720	12700	6769
522	20240521	103300	2705340680	12690	12690	12690	12690	2122
523	20240521	103200	2678412500	12690	12670	12690	12670	1755
524	20240521	103100	2656158680	12670	12650	12670	12650	1409
525	20240521	103000	2638315750	12650	12660	12660	12630	1180
526	20240521	102900	2623406760	12630	12670	12680	12630	1186
527	20240521	102800	2608386290	12670	12680	12690	12660	4172
528	20240521	102700	2555501960	12680	12680	12700	12670	8901
529	20240521	102600	2442541900	12680	12670	12680	12650	2063
530	20240521	102500	2416406000	12670	12620	12670	12610	5962
531	20240521	102400	2341039500	12620	12620	12620	12610	585
532	20240521	102300	2333657430	12610	12580	12610	12580	1049
533	20240521	102200	2320451780	12580	12620	12630	12580	2700
534	20240521	102100	2286438950	12620	12620	12640	12620	1859
535	20240521	102000	2262961330	12600	12530	12630	12530	10246
536	20240521	101900	2133984430	12530	12500	12530	12480	3231
537	20240521	101800	2093540280	12480	12500	12510	12480	444
538	20240521	101700	2087987630	12500	12490	12500	12490	1039
539	20240521	101600	2075001400	12500	12490	12510	12490	767
540	20240521	101500	2065413390	12490	12490	12500	12490	538
541	20240521	101400	2058690170	12430	12500	12500	12430	307
542	20240521	101300	2054855850	12500	12450	12500	12450	109
543	20240521	101200	2053493400	12430	12510	12510	12430	1035
544	20240521	101100	2040581870	12510	12510	12510	12490	1478
545	20240521	101000	2022105570	12500	12510	12510	12500	266
546	20240521	100900	2018778530	12500	12490	12500	12490	1042
547	20240521	100800	2005754030	12490	12500	12500	12490	783
548	20240521	100700	1995967090	12490	12440	12490	12440	3131
549	20240521	100600	1956916340	12440	12440	12440	12430	1002
550	20240521	100500	1944457540	12440	12430	12440	12430	291
551	20240521	100400	1940837710	12420	12420	12470	12420	189
552	20240521	100300	1938485230	12390	12460	12480	12390	1790
553	20240521	100200	1916259020	12460	12450	12490	12450	313
554	20240521	100100	1912354930	12450	12510	12510	12450	1052
555	20240521	100000	1899228170	12490	12510	12520	12490	1021
556	20240521	095900	1886469920	12510	12520	12520	12490	936
557	20240521	095800	1874754930	12490	12430	12520	12430	2180
558	20240521	095700	1847563980	12400	12440	12440	12400	1678
559	20240521	095600	1826729790	12440	12440	12480	12430	731
560	20240521	095500	1817632300	12480	12490	12490	12480	310
561	20240521	095400	1813763230	12490	12490	12500	12450	489
562	20240521	095300	1807663590	12490	12500	12500	12450	565
563	20240521	095200	1800617660	12500	12510	12510	12440	3604
564	20240521	095100	1755645520	12520	12520	12520	12520	400
565	20240521	095000	1750637520	12520	12550	12550	12500	1701
566	20240521	094900	1729325590	12550	12510	12550	12510	452
567	20240521	094800	1723661640	12510	12540	12540	12510	2034
568	20240521	094700	1698192810	12540	12550	12570	12540	925
569	20240521	094600	1686573080	12570	12560	12580	12540	749
570	20240521	094500	1677163320	12550	12560	12600	12540	4227
571	20240521	094400	1624056250	12560	12530	12560	12530	2246
572	20240521	094300	1595868300	12530	12570	12590	12530	2293
573	20240521	094200	1567053300	12580	12600	12600	12560	1531
574	20240521	094100	1547779660	12580	12560	12600	12560	5679
575	20240521	094000	1476296270	12570	12510	12570	12500	7467
576	20240521	093900	1382707490	12500	12520	12520	12450	2053
577	20240521	093800	1357026730	12520	12440	12520	12420	9426
578	20240521	093700	1239332440	12430	12420	12440	12420	1330
579	20240521	093600	1222802790	12430	12430	12430	12420	1053
580	20240521	093500	1209714030	12430	12430	12460	12430	2926
581	20240521	093400	1173301550	12440	12400	12440	12400	3359
582	20240521	093300	1131571010	12400	12400	12420	12350	1541
583	20240521	093200	1112456660	12400	12390	12400	12380	1008
584	20240521	093100	1099966820	12380	12410	12410	12380	964
585	20240521	093000	1088026640	12380	12440	12450	12380	732
586	20240521	092900	1078929380	12440	12340	12450	12340	2561
587	20240521	092800	1047160770	12330	12270	12330	12260	3097
588	20240521	092700	1009085690	12270	12280	12280	12260	1076
589	20240521	092600	995885340	12280	12310	12310	12280	2946
590	20240521	092500	959651640	12300	12330	12330	12300	1325
591	20240521	092400	943342520	12330	12380	12380	12330	918
592	20240521	092300	932007750	12380	12430	12430	12380	1312
593	20240521	092200	915736780	12440	12440	12450	12420	685
594	20240521	092100	907223200	12420	12430	12460	12420	1619
595	20240521	092000	887084280	12430	12470	12490	12430	4541
596	20240521	091900	830451760	12480	12450	12480	12440	7167
597	20240521	091800	741147370	12440	12400	12440	12400	3039
598	20240521	091700	703380610	12410	12330	12420	12330	5752
599	20240521	091600	632282960	12320	12300	12320	12300	2049
600	20240521	091500	607072840	12310	12330	12330	12310	3092
601	20240521	091400	568966240	12320	12290	12340	12290	7405
602	20240521	091300	477882920	12290	12270	12300	12270	6677
603	20240521	091200	395873280	12260	12240	12270	12230	2427
604	20240521	091100	366127830	12250	12240	12250	12240	2275
605	20240521	091000	338265370	12220	12220	12230	12220	2864
606	20240521	090900	303245670	12220	12220	12220	12220	853
607	20240521	090800	292822010	12220	12220	12240	12210	1512
608	20240521	090700	274336230	12210	12200	12210	12180	548
609	20240521	090600	267649710	12200	12210	12210	12180	599
610	20240521	090500	260341850	12220	12210	12220	12170	4023
611	20240521	090400	211258550	12200	12250	12250	12190	1725
612	20240521	090300	190181870	12250	12220	12250	12190	5284
613	20240521	090200	125609120	12190	12190	12250	12190	5034
614	20240521	090100	64120310	12190	12180	12220	12150	2377
615	20240521	090000	35163460	12170	12050	12180	12050	2903