KissMeData/033290/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	191400	433073975	2975	2975	2975	2975	1956
3	20240522	191300	433073975	2975	2975	2975	2975	0
4	20240522	191200	433073975	2975	2975	2975	2975	0
5	20240522	191100	433073975	2975	2975	2975	2975	0
6	20240522	191000	433073975	2975	2975	2975	2975	0
7	20240522	190900	433073975	2975	2975	2975	2975	0
8	20240522	190800	433073975	2975	2975	2975	2975	0
9	20240522	190700	433073975	2975	2975	2975	2975	0
10	20240522	190600	433073975	2975	2975	2975	2975	0
11	20240522	190500	433073975	2975	2975	2975	2975	0
12	20240522	190400	433073975	2975	2975	2975	2975	0
13	20240522	190300	433073975	2975	2975	2975	2975	0
14	20240522	190200	433073975	2975	2975	2975	2975	0
15	20240522	190100	433073975	2975	2975	2975	2975	0
16	20240522	190000	433073975	2975	2975	2975	2975	0
17	20240522	185900	433073975	2975	2975	2975	2975	0
18	20240522	185800	433073975	2975	2975	2975	2975	0
19	20240522	185700	433073975	2975	2975	2975	2975	0
20	20240522	185600	433073975	2975	2975	2975	2975	0
21	20240522	185500	433073975	2975	2975	2975	2975	0
22	20240522	185400	433073975	2975	2975	2975	2975	0
23	20240522	185300	433073975	2975	2975	2975	2975	0
24	20240522	185200	433073975	2975	2975	2975	2975	0
25	20240522	185100	433073975	2975	2975	2975	2975	0
26	20240522	185000	433073975	2975	2975	2975	2975	0
27	20240522	184900	433073975	2975	2975	2975	2975	0
28	20240522	184800	433073975	2975	2975	2975	2975	0
29	20240522	184700	433073975	2975	2975	2975	2975	0
30	20240522	184600	433073975	2975	2975	2975	2975	0
31	20240522	184500	433073975	2975	2975	2975	2975	0
32	20240522	184400	433073975	2975	2975	2975	2975	1956
33	20240522	184300	433073975	2975	2975	2975	2975	0
34	20240522	184200	433073975	2975	2975	2975	2975	0
35	20240522	184100	433073975	2975	2975	2975	2975	0
36	20240522	184000	433073975	2975	2975	2975	2975	0
37	20240522	183900	433073975	2975	2975	2975	2975	0
38	20240522	183800	433073975	2975	2975	2975	2975	0
39	20240522	183700	433073975	2975	2975	2975	2975	0
40	20240522	183600	433073975	2975	2975	2975	2975	0
41	20240522	183500	433073975	2975	2975	2975	2975	0
42	20240522	183400	433073975	2975	2975	2975	2975	0
43	20240522	183300	433073975	2975	2975	2975	2975	0
44	20240522	183200	433073975	2975	2975	2975	2975	0
45	20240522	183100	433073975	2975	2975	2975	2975	0
46	20240522	183000	433073975	2975	2975	2975	2975	0
47	20240522	182900	433073975	2975	2975	2975	2975	0
48	20240522	182800	433073975	2975	2975	2975	2975	0
49	20240522	182700	433073975	2975	2975	2975	2975	0
50	20240522	182600	433073975	2975	2975	2975	2975	0
51	20240522	182500	433073975	2975	2975	2975	2975	0
52	20240522	182400	433073975	2975	2975	2975	2975	0
53	20240522	182300	433073975	2975	2975	2975	2975	0
54	20240522	182200	433073975	2975	2975	2975	2975	0
55	20240522	182100	433073975	2975	2975	2975	2975	0
56	20240522	182000	433073975	2975	2975	2975	2975	0
57	20240522	181900	433073975	2975	2975	2975	2975	0
58	20240522	181800	433073975	2975	2975	2975	2975	0
59	20240522	181700	433073975	2975	2975	2975	2975	0
60	20240522	181600	433073975	2975	2975	2975	2975	0
61	20240522	181500	433073975	2975	2975	2975	2975	0
62	20240522	181400	433073975	2975	2975	2975	2975	1956
63	20240522	181300	433073975	2975	2975	2975	2975	0
64	20240522	181200	433073975	2975	2975	2975	2975	0
65	20240522	181100	433073975	2975	2975	2975	2975	0
66	20240522	181000	433073975	2975	2975	2975	2975	0
67	20240522	180900	433073975	2975	2975	2975	2975	0
68	20240522	180800	433073975	2975	2975	2975	2975	0
69	20240522	180700	433073975	2975	2975	2975	2975	0
70	20240522	180600	433073975	2975	2975	2975	2975	0
71	20240522	180500	433073975	2975	2975	2975	2975	0
72	20240522	180400	433073975	2975	2975	2975	2975	0
73	20240522	180300	433073975	2975	2975	2975	2975	0
74	20240522	180200	433073975	2975	2975	2975	2975	0
75	20240522	180100	433073975	2975	2975	2975	2975	0
76	20240522	180000	433073975	2975	2975	2975	2975	0
77	20240522	175900	433073975	2975	2975	2975	2975	0
78	20240522	175800	433073975	2975	2975	2975	2975	0
79	20240522	175700	433073975	2975	2975	2975	2975	0
80	20240522	175600	433073975	2975	2975	2975	2975	0
81	20240522	175500	433073975	2975	2975	2975	2975	0
82	20240522	175400	433073975	2975	2975	2975	2975	0
83	20240522	175300	433073975	2975	2975	2975	2975	0
84	20240522	175200	433073975	2975	2975	2975	2975	0
85	20240522	175100	433073975	2975	2975	2975	2975	0
86	20240522	175000	433073975	2975	2975	2975	2975	0
87	20240522	174900	433073975	2975	2975	2975	2975	0
88	20240522	174800	433073975	2975	2975	2975	2975	0
89	20240522	174700	433073975	2975	2975	2975	2975	0
90	20240522	174600	433073975	2975	2975	2975	2975	0
91	20240522	174500	433073975	2975	2975	2975	2975	0
92	20240522	174400	433073975	2975	2975	2975	2975	1956
93	20240522	174300	433073975	2975	2975	2975	2975	0
94	20240522	174200	433073975	2975	2975	2975	2975	0
95	20240522	174100	433073975	2975	2975	2975	2975	0
96	20240522	174000	433073975	2975	2975	2975	2975	0
97	20240522	173900	433073975	2975	2975	2975	2975	0
98	20240522	173800	433073975	2975	2975	2975	2975	0
99	20240522	173700	433073975	2975	2975	2975	2975	0
100	20240522	173600	433073975	2975	2975	2975	2975	0
101	20240522	173500	433073975	2975	2975	2975	2975	0
102	20240522	173400	433073975	2975	2975	2975	2975	0
103	20240522	173300	433073975	2975	2975	2975	2975	0
104	20240522	173200	433073975	2975	2975	2975	2975	0
105	20240522	173100	433073975	2975	2975	2975	2975	0
106	20240522	173000	433073975	2975	2975	2975	2975	0
107	20240522	172900	433073975	2975	2975	2975	2975	0
108	20240522	172800	433073975	2975	2975	2975	2975	0
109	20240522	172700	433073975	2975	2975	2975	2975	0
110	20240522	172600	433073975	2975	2975	2975	2975	0
111	20240522	172500	433073975	2975	2975	2975	2975	0
112	20240522	172400	433073975	2975	2975	2975	2975	0
113	20240522	172300	433073975	2975	2975	2975	2975	0
114	20240522	172200	433073975	2975	2975	2975	2975	0
115	20240522	172100	433073975	2975	2975	2975	2975	0
116	20240522	172000	433073975	2975	2975	2975	2975	0
117	20240522	171900	433073975	2975	2975	2975	2975	0
118	20240522	171800	433073975	2975	2975	2975	2975	0
119	20240522	171700	433073975	2975	2975	2975	2975	0
120	20240522	171600	433073975	2975	2975	2975	2975	0
121	20240522	171500	433073975	2975	2975	2975	2975	0
122	20240522	171400	433073975	2975	2975	2975	2975	1956
123	20240522	171300	433073975	2975	2975	2975	2975	0
124	20240522	171200	433073975	2975	2975	2975	2975	0
125	20240522	171100	433073975	2975	2975	2975	2975	0
126	20240522	171000	433073975	2975	2975	2975	2975	0
127	20240522	170900	433073975	2975	2975	2975	2975	0
128	20240522	170800	433073975	2975	2975	2975	2975	0
129	20240522	170700	433073975	2975	2975	2975	2975	0
130	20240522	170600	433073975	2975	2975	2975	2975	0
131	20240522	170500	433073975	2975	2975	2975	2975	0
132	20240522	170400	433073975	2975	2975	2975	2975	0
133	20240522	170300	433073975	2975	2975	2975	2975	0
134	20240522	170200	433073975	2975	2975	2975	2975	0
135	20240522	170100	433073975	2975	2975	2975	2975	0
136	20240522	170000	433073975	2975	2975	2975	2975	0
137	20240522	165900	433073975	2975	2975	2975	2975	0
138	20240522	165800	433073975	2975	2975	2975	2975	0
139	20240522	165700	433073975	2975	2975	2975	2975	0
140	20240522	165600	433073975	2975	2975	2975	2975	0
141	20240522	165500	433073975	2975	2975	2975	2975	0
142	20240522	165400	433073975	2975	2975	2975	2975	0
143	20240522	165300	433073975	2975	2975	2975	2975	0
144	20240522	165200	433073975	2975	2975	2975	2975	0
145	20240522	165100	433073975	2975	2975	2975	2975	0
146	20240522	165000	433073975	2975	2975	2975	2975	0
147	20240522	164900	433073975	2975	2975	2975	2975	0
148	20240522	164800	433073975	2975	2975	2975	2975	0
149	20240522	164700	433073975	2975	2975	2975	2975	0
150	20240522	164600	433073975	2975	2975	2975	2975	0
151	20240522	164500	433073975	2975	2975	2975	2975	0
152	20240522	164400	433073975	2975	2975	2975	2975	1956
153	20240522	164300	433073975	2975	2975	2975	2975	0
154	20240522	164200	433073975	2975	2975	2975	2975	0
155	20240522	164100	433073975	2975	2975	2975	2975	0
156	20240522	164000	433073975	2975	2975	2975	2975	0
157	20240522	163900	433073975	2975	2975	2975	2975	0
158	20240522	163800	433073975	2975	2975	2975	2975	0
159	20240522	163700	433073975	2975	2975	2975	2975	0
160	20240522	163600	433073975	2975	2975	2975	2975	0
161	20240522	163500	433073975	2975	2975	2975	2975	0
162	20240522	163400	433073975	2975	2975	2975	2975	0
163	20240522	163300	433073975	2975	2975	2975	2975	0
164	20240522	163200	433073975	2975	2975	2975	2975	0
165	20240522	163100	433073975	2975	2975	2975	2975	0
166	20240522	163000	433073975	2975	2975	2975	2975	0
167	20240522	162900	433073975	2975	2975	2975	2975	0
168	20240522	162800	433073975	2975	2975	2975	2975	0
169	20240522	162700	433073975	2975	2975	2975	2975	0
170	20240522	162600	433073975	2975	2975	2975	2975	0
171	20240522	162500	433073975	2975	2975	2975	2975	0
172	20240522	162400	433073975	2975	2975	2975	2975	0
173	20240522	162300	433073975	2975	2975	2975	2975	0
174	20240522	162200	433073975	2975	2975	2975	2975	0
175	20240522	162100	433073975	2975	2975	2975	2975	0
176	20240522	162000	433073975	2975	2975	2975	2975	0
177	20240522	161900	433073975	2975	2975	2975	2975	0
178	20240522	161800	433073975	2975	2975	2975	2975	0
179	20240522	161700	433073975	2975	2975	2975	2975	0
180	20240522	161600	433073975	2975	2975	2975	2975	0
181	20240522	161500	433073975	2975	2975	2975	2975	0
182	20240522	161400	433073975	2975	2975	2975	2975	1956
183	20240522	161300	433073975	2975	2975	2975	2975	0
184	20240522	161200	433073975	2975	2975	2975	2975	0
185	20240522	161100	433073975	2975	2975	2975	2975	0
186	20240522	161000	433073975	2975	2975	2975	2975	0
187	20240522	160900	433073975	2975	2975	2975	2975	0
188	20240522	160800	433073975	2975	2975	2975	2975	0
189	20240522	160700	433073975	2975	2975	2975	2975	0
190	20240522	160600	433073975	2975	2975	2975	2975	0
191	20240522	160500	433073975	2975	2975	2975	2975	0
192	20240522	160400	433073975	2975	2975	2975	2975	0
193	20240522	160300	433073975	2975	2975	2975	2975	0
194	20240522	160200	433073975	2975	2975	2975	2975	0
195	20240522	160100	433073975	2975	2975	2975	2975	0
196	20240522	160000	433073975	2975	2975	2975	2975	0
197	20240522	155900	433073975	2975	2975	2975	2975	0
198	20240522	155800	433073975	2975	2975	2975	2975	0
199	20240522	155700	433073975	2975	2975	2975	2975	0
200	20240522	155600	433073975	2975	2975	2975	2975	0
201	20240522	155500	433073975	2975	2975	2975	2975	0
202	20240522	155400	433073975	2975	2975	2975	2975	0
203	20240522	155300	433073975	2975	2975	2975	2975	0
204	20240522	155200	433073975	2975	2975	2975	2975	0
205	20240522	155100	433073975	2975	2975	2975	2975	0
206	20240522	155000	433073975	2975	2975	2975	2975	0
207	20240522	154900	433073975	2975	2975	2975	2975	0
208	20240522	154800	433073975	2975	2975	2975	2975	0
209	20240522	154700	433073975	2975	2975	2975	2975	0
210	20240522	154600	433073975	2975	2975	2975	2975	0
211	20240522	154500	433073975	2975	2975	2975	2975	0
212	20240522	154400	433073975	2975	2975	2975	2975	1956
213	20240522	154300	433073975	2975	2975	2975	2975	0
214	20240522	154200	433073975	2975	2975	2975	2975	0
215	20240522	154100	433073975	2975	2975	2975	2975	0
216	20240522	154000	433073975	2975	2975	2975	2975	0
217	20240522	153900	433073975	2975	2975	2975	2975	0
218	20240522	153800	433073975	2975	2975	2975	2975	0
219	20240522	153700	433073975	2975	2975	2975	2975	0
220	20240522	153600	433073975	2975	2975	2975	2975	0
221	20240522	153500	433073975	2975	2975	2975	2975	0
222	20240522	153400	433073975	2975	2975	2975	2975	0
223	20240522	153300	433073975	2975	2975	2975	2975	0
224	20240522	153200	433073975	2975	2975	2975	2975	0
225	20240522	153100	433073975	2975	2975	2975	2975	0
226	20240522	153000	433073975	2975	2975	2975	2975	1956
227	20240522	152900	427254875	2975	2975	2975	2975	0
228	20240522	152800	427254875	2975	2975	2975	2975	0
229	20240522	152700	427254875	2975	2975	2975	2975	0
230	20240522	152600	427254875	2975	2975	2975	2975	0
231	20240522	152500	427254875	2975	2975	2975	2975	0
232	20240522	152400	427254875	2975	2975	2975	2975	0
233	20240522	152300	427254875	2975	2975	2975	2975	0
234	20240522	152200	427254875	2975	2975	2975	2975	0
235	20240522	152100	427254875	2975	2975	2975	2975	0
236	20240522	152000	427254875	2975	2975	2975	2975	0
237	20240522	151900	427254875	2975	2970	2980	2965	1207
238	20240522	151800	423669500	2965	2965	2970	2965	2163
239	20240522	151700	417256120	2975	2975	2975	2970	7790
240	20240522	151600	394118780	2975	2970	2975	2970	2007
241	20240522	151500	388157955	2975	2980	2980	2975	1236
242	20240522	151400	384480695	2980	2980	2980	2980	11
243	20240522	151300	384447915	2970	2980	2980	2970	385
244	20240522	151200	383304395	2980	2975	2980	2970	355
245	20240522	151100	382248455	2980	2975	2980	2975	113
246	20240522	151000	381912245	2980	2975	2980	2975	242
247	20240522	150900	381192225	2980	2970	2980	2970	407
248	20240522	150800	379983365	2980	2980	2980	2980	23
249	20240522	150700	379914825	2980	2980	2980	2980	66
250	20240522	150600	379718145	2980	2980	2980	2980	14
251	20240522	150500	379676425	2980	2975	2980	2975	1011
252	20240522	150400	376668645	2980	2980	2980	2975	1615
253	20240522	150300	371861450	2980	2980	2980	2970	916
254	20240522	150200	369133860	2975	2975	2975	2975	1065
255	20240522	150100	365965485	2975	2975	2975	2975	117
256	20240522	150000	365617410	2975	2975	2975	2975	100
257	20240522	145900	365319910	2975	2975	2975	2975	7
258	20240522	145800	365299085	2975	2970	2975	2970	21
259	20240522	145700	365236645	2975	2975	2975	2975	131
260	20240522	145600	364846920	2975	2975	2975	2975	23
261	20240522	145500	364778495	2975	2970	2975	2970	451
262	20240522	145400	363438990	2975	2975	2975	2975	240
263	20240522	145300	362724990	2975	2975	2975	2975	341
264	20240522	145200	361710515	2975	2980	2980	2975	13
265	20240522	145100	361671810	2980	2980	2980	2980	7
266	20240522	145000	361650950	2980	2980	2980	2980	24
267	20240522	144900	361579430	2980	2980	2980	2980	7
268	20240522	144800	361558570	2980	2980	2980	2980	28
269	20240522	144700	361475130	2980	2980	2980	2980	7
270	20240522	144600	361454270	2980	2980	2980	2980	14
271	20240522	144500	361412550	2980	2980	2980	2980	0
272	20240522	144400	361412550	2980	2975	2980	2970	1260
273	20240522	144300	357670265	2980	2970	2980	2970	8899
274	20240522	144200	331175740	2980	2980	2980	2980	1
275	20240522	144100	331172760	2975	2975	2975	2975	0
276	20240522	144000	331172760	2975	2980	2980	2975	316
277	20240522	143900	330232650	2975	2975	2980	2975	318
278	20240522	143800	329286545	2975	2975	2975	2975	0
279	20240522	143700	329286545	2975	2975	2975	2975	0
280	20240522	143600	329286545	2975	2970	2975	2970	101
281	20240522	143500	328986570	2975	2970	2975	2970	2
282	20240522	143400	328980625	2975	2965	2975	2965	297
283	20240522	143300	328100010	2975	2975	2975	2975	0
284	20240522	143200	328100010	2975	2975	2975	2975	3
285	20240522	143100	328091085	2980	2970	2980	2970	117
286	20240522	143000	327743550	2975	2975	2980	2975	402
287	20240522	142900	326547595	2975	2970	2975	2970	50
288	20240522	142800	326399090	2970	2970	2970	2970	0
289	20240522	142700	326399090	2970	2970	2970	2970	87
290	20240522	142600	326140700	2970	2970	2970	2970	0
291	20240522	142500	326140700	2970	2970	2970	2970	0
292	20240522	142400	326140700	2970	2970	2970	2970	34
293	20240522	142300	326039720	2970	2970	2970	2970	10
294	20240522	142200	326010020	2970	2970	2970	2970	12
295	20240522	142100	325974380	2965	2970	2970	2965	132
296	20240522	142000	325582830	2970	2970	2970	2970	100
297	20240522	141900	325285830	2970	2970	2970	2970	0
298	20240522	141800	325285830	2970	2970	2975	2970	505
299	20240522	141700	323785800	2970	2975	2975	2970	1905
300	20240522	141600	318127860	2970	2970	2970	2970	1000
301	20240522	141500	315157860	2980	2980	2980	2980	0
302	20240522	141400	315157860	2980	2980	2980	2980	0
303	20240522	141300	315157860	2980	2980	2980	2980	0
304	20240522	141200	315157860	2980	2980	2980	2980	0
305	20240522	141100	315157860	2980	2980	2980	2980	1
306	20240522	141000	315154880	2970	2970	2970	2970	1759
307	20240522	140900	309930650	2975	2975	2975	2975	189
308	20240522	140800	309368375	2975	2975	2975	2975	12
309	20240522	140700	309332675	2975	2975	2975	2975	10
310	20240522	140600	309302925	2975	2975	2975	2975	379
311	20240522	140500	308175400	2975	2975	2975	2975	2007
312	20240522	140400	302204575	2980	2980	2980	2980	0
313	20240522	140300	302204575	2980	2970	2980	2970	180
314	20240522	140200	301669405	2975	2975	2980	2975	343
315	20240522	140100	300648955	2970	2970	2970	2970	1525
316	20240522	140000	296119705	2970	2970	2970	2970	1
317	20240522	135900	296116735	2975	2975	2975	2975	5593
318	20240522	135800	279477560	2975	2975	2975	2975	30
319	20240522	135700	279388310	2980	2980	2980	2980	0
320	20240522	135600	279388310	2980	2980	2980	2980	84
321	20240522	135500	279137990	2985	2985	2985	2985	0
322	20240522	135400	279137990	2985	2985	2985	2985	0
323	20240522	135300	279137990	2985	2980	2985	2975	42
324	20240522	135200	279012850	2985	2985	2985	2975	815
325	20240522	135100	276588165	2980	2980	2980	2980	0
326	20240522	135000	276588165	2980	2980	2980	2980	2013
327	20240522	134900	270589425	2990	2990	2990	2990	0
328	20240522	134800	270589425	2990	2990	2990	2990	0
329	20240522	134700	270589425	2990	2985	2990	2985	11
330	20240522	134600	270556585	2990	2990	2990	2990	10
331	20240522	134500	270526685	2990	2990	2990	2990	0
332	20240522	134400	270526685	2990	2990	2990	2990	11
333	20240522	134300	270493795	2990	2990	2990	2990	2
334	20240522	134200	270487815	2980	2990	2990	2980	627
335	20240522	134100	268617650	2985	2980	2985	2980	952
336	20240522	134000	265780220	2980	2980	2980	2980	2145
337	20240522	133900	259388120	2990	2990	2990	2990	1
338	20240522	133800	259385130	2980	2985	2985	2980	30
339	20240522	133700	259295680	2985	2985	2985	2985	1193
340	20240522	133600	255734575	2990	2990	2990	2990	3
341	20240522	133500	255725605	2985	2985	2985	2985	1000
342	20240522	133400	252740605	2985	2985	2985	2985	0
343	20240522	133300	252740605	2985	2985	2985	2985	100
344	20240522	133200	252442105	2985	2985	2985	2985	908
345	20240522	133100	249731725	2995	2995	2995	2995	0
346	20240522	133000	249731725	2995	2995	2995	2995	0
347	20240522	132900	249731725	2995	2995	2995	2995	1
348	20240522	132800	249728730	2990	2995	2995	2990	293
349	20240522	132700	248852435	2995	2990	2995	2990	391
350	20240522	132600	247682390	2990	2985	2990	2985	186
351	20240522	132500	247127060	2990	2990	2990	2990	46
352	20240522	132400	246989520	2985	2985	2985	2985	33
353	20240522	132300	246891015	2990	2990	2990	2990	1
354	20240522	132200	246888025	2990	2990	2990	2990	2
355	20240522	132100	246882045	2990	2990	2990	2990	0
356	20240522	132000	246882045	2990	2990	2990	2990	5
357	20240522	131900	246867095	2990	2990	2990	2990	0
358	20240522	131800	246867095	2990	2995	2995	2990	3
359	20240522	131700	246858120	2995	2995	2995	2995	23
360	20240522	131600	246789235	2995	2985	2995	2985	205
361	20240522	131500	246176780	2985	2985	2985	2985	526
362	20240522	131400	244606670	2990	2990	2990	2990	0
363	20240522	131300	244606670	2990	2990	2990	2990	0
364	20240522	131200	244606670	2990	2990	2990	2990	35
365	20240522	131100	244502020	2990	2990	2990	2990	3
366	20240522	131000	244493050	2995	2995	2995	2995	0
367	20240522	130900	244493050	2995	2995	2995	2995	0
368	20240522	130800	244493050	2995	2995	2995	2995	0
369	20240522	130700	244493050	2995	2990	2995	2990	72
370	20240522	130600	244277760	2990	2990	2990	2990	0
371	20240522	130500	244277760	2990	2990	2990	2990	1
372	20240522	130400	244274770	2995	2995	2995	2995	0
373	20240522	130300	244274770	2995	2995	2995	2995	0
374	20240522	130200	244274770	2995	2995	2995	2995	1
375	20240522	130100	244271775	2990	2990	2990	2990	11
376	20240522	130000	244238885	2995	2990	2995	2990	11
377	20240522	125900	244205990	2990	2990	2990	2990	101
378	20240522	125800	243904000	2990	2990	2990	2990	11
379	20240522	125700	243871110	2990	2990	2990	2990	10
380	20240522	125600	243841210	2990	2990	2990	2990	500
381	20240522	125500	242346210	2990	2990	2990	2990	10
382	20240522	125400	242316310	2990	2990	2990	2990	0
383	20240522	125300	242316310	2990	2990	2990	2990	0
384	20240522	125200	242316310	2990	2990	2990	2990	56
385	20240522	125100	242148870	2990	2995	2995	2990	202
386	20240522	125000	241544290	2995	2995	2995	2995	0
387	20240522	124900	241544290	2995	2990	2995	2990	2
388	20240522	124800	241538305	2995	2990	2995	2990	2
389	20240522	124700	241532320	2990	2990	2990	2990	0
390	20240522	124600	241532320	2990	2990	2990	2990	0
391	20240522	124500	241532320	2990	2990	2990	2990	0
392	20240522	124400	241532320	2990	2990	2990	2990	60
393	20240522	124300	241352920	2990	2990	2990	2990	0
394	20240522	124200	241352920	2990	2990	2990	2990	3
395	20240522	124100	241343950	2995	2990	2995	2990	250
396	20240522	124000	240595210	2995	2995	2995	2995	1
397	20240522	123900	240592215	2995	2995	2995	2995	0
398	20240522	123800	240592215	2995	2990	2995	2990	3
399	20240522	123700	240583240	2990	2990	2990	2990	823
400	20240522	123600	238122470	2990	2990	2990	2990	0
401	20240522	123500	238122470	2990	2990	2990	2990	1
402	20240522	123400	238119480	2990	2990	2990	2990	146
403	20240522	123300	237682940	2980	2980	2980	2980	0
404	20240522	123200	237682940	2980	2980	2980	2980	0
405	20240522	123100	237682940	2980	2980	2980	2980	0
406	20240522	123000	237682940	2980	2985	2985	2980	1000
407	20240522	122900	234702240	2985	2985	2985	2985	888
408	20240522	122800	232051560	2985	2985	2985	2985	0
409	20240522	122700	232051560	2985	2985	2985	2985	170
410	20240522	122600	231544110	2990	2990	2990	2990	0
411	20240522	122500	231544110	2990	2990	2990	2990	0
412	20240522	122400	231544110	2990	2990	2990	2990	1
413	20240522	122300	231541120	2985	2985	2985	2985	1336
414	20240522	122200	227553160	2995	2990	2995	2990	642
415	20240522	122100	225633575	2985	2985	2990	2985	3055
416	20240522	122000	216514160	2980	2980	2980	2980	71
417	20240522	121900	216302580	2980	2980	2980	2980	0
418	20240522	121800	216302580	2980	2980	2980	2980	30
419	20240522	121700	216213180	2980	2980	2980	2980	257
420	20240522	121600	215447320	2980	2980	2980	2980	0
421	20240522	121500	215447320	2980	2980	2980	2980	701
422	20240522	121400	213358340	2980	2980	2980	2980	20
423	20240522	121300	213298740	2980	2980	2980	2980	1
424	20240522	121200	213295760	2980	2980	2980	2980	52
425	20240522	121100	213140800	2980	2980	2980	2980	1353
426	20240522	121000	209108860	2980	2980	2980	2980	0
427	20240522	120900	209108860	2980	2980	2980	2980	1
428	20240522	120800	209105880	2980	2980	2980	2980	0
429	20240522	120700	209105880	2980	2980	2980	2980	0
430	20240522	120600	209105880	2980	2980	2980	2980	0
431	20240522	120500	209105880	2980	2985	2985	2980	48
432	20240522	120400	208962765	2975	2975	2975	2975	0
433	20240522	120300	208962765	2975	2975	2975	2975	0
434	20240522	120200	208962765	2975	2975	2975	2975	0
435	20240522	120100	208962765	2975	2980	2980	2975	151
436	20240522	120000	208512830	2975	2975	2975	2975	1709
437	20240522	115900	203428555	2975	2980	2980	2975	450
438	20240522	115800	202089405	2980	2980	2980	2980	158
439	20240522	115700	201618565	2980	2980	2980	2975	2577
440	20240522	115600	193940850	2990	2990	2990	2990	0
441	20240522	115500	193940850	2990	2990	2990	2990	350
442	20240522	115400	192894350	2990	2990	2990	2990	0
443	20240522	115300	192894350	2990	2990	2990	2990	2
444	20240522	115200	192888370	2990	2990	2990	2990	38
445	20240522	115100	192774750	2990	2990	2990	2990	0
446	20240522	115000	192774750	2990	2990	2990	2990	0
447	20240522	114900	192774750	2990	2990	2990	2990	0
448	20240522	114800	192774750	2990	2990	2990	2990	20
449	20240522	114700	192714950	2990	2990	2990	2990	0
450	20240522	114600	192714950	2990	2990	2990	2990	0
451	20240522	114500	192714950	2990	2990	2990	2990	30
452	20240522	114400	192625250	2990	2980	2990	2980	110
453	20240522	114300	192296950	2990	2990	2990	2990	2
454	20240522	114200	192290970	2990	2985	2990	2980	106
455	20240522	114100	191974610	2985	2985	2985	2985	783
456	20240522	114000	189637355	2980	2980	2980	2980	0
457	20240522	113900	189637355	2980	2985	2985	2980	1003
458	20240522	113800	186648400	2990	2990	2990	2990	10
459	20240522	113700	186618500	2990	2990	2990	2990	0
460	20240522	113600	186618500	2990	2990	2990	2990	1
461	20240522	113500	186615510	2990	2990	2990	2990	38
462	20240522	113400	186501890	2990	2990	2990	2990	0
463	20240522	113300	186501890	2990	2990	2995	2990	16
464	20240522	113200	186454035	2990	2990	2990	2990	200
465	20240522	113100	185856035	2985	2985	2985	2985	115
466	20240522	113000	185512760	2985	2985	2985	2985	0
467	20240522	112900	185512760	2985	2980	2985	2980	133
468	20240522	112800	185116120	2975	2980	2980	2975	155
469	20240522	112700	184654705	2985	2985	2985	2985	10
470	20240522	112600	184624855	2980	2980	2980	2980	164
471	20240522	112500	184136135	2985	2985	2985	2985	91
472	20240522	112400	183864500	2980	2980	2980	2980	4
473	20240522	112300	183852580	2980	2980	2980	2980	0
474	20240522	112200	183852580	2980	2980	2980	2980	11
475	20240522	112100	183819800	2995	2995	2995	2995	0
476	20240522	112000	183819800	2995	2995	2995	2995	0
477	20240522	111900	183819800	2995	2995	2995	2995	0
478	20240522	111800	183819800	2995	2995	2995	2995	0
479	20240522	111700	183819800	2995	2990	2995	2990	500
480	20240522	111600	182323480	2980	2985	2985	2980	194
481	20240522	111500	181744445	2985	2985	2985	2985	0
482	20240522	111400	181744445	2985	2985	2985	2985	0
483	20240522	111300	181744445	2985	2985	2985	2985	0
484	20240522	111200	181744445	2985	2985	2985	2985	92
485	20240522	111100	181469825	2980	2980	2980	2980	51
486	20240522	111000	181317845	2985	2980	2985	2975	1419
487	20240522	110900	177089425	2985	2985	2985	2985	92
488	20240522	110800	176814805	2985	2985	2985	2985	93
489	20240522	110700	176537200	2985	2985	2985	2985	1
490	20240522	110600	176534215	2985	2985	2985	2985	12
491	20240522	110500	176498395	2980	2985	2985	2980	495
492	20240522	110400	175021040	2990	2990	2990	2990	0
493	20240522	110300	175021040	2990	2990	2990	2990	0
494	20240522	110200	175021040	2990	2990	2990	2990	0
495	20240522	110100	175021040	2990	2990	2990	2990	5
496	20240522	110000	175006090	2990	2990	2990	2990	0
497	20240522	105900	175006090	2990	2990	2990	2990	0
498	20240522	105800	175006090	2990	2990	2990	2990	0
499	20240522	105700	175006090	2990	2990	2990	2990	0
500	20240522	105600	175006090	2990	2990	2990	2990	156
501	20240522	105500	174539650	2985	2985	2985	2985	100
502	20240522	105400	174241150	2990	2990	2990	2990	0
503	20240522	105300	174241150	2990	2990	2990	2990	3
504	20240522	105200	174232180	2990	2990	2990	2990	4
505	20240522	105100	174220220	2980	2980	2980	2980	11
506	20240522	105000	174187440	2985	2985	2985	2985	92
507	20240522	104900	173912820	2990	2990	2990	2990	0
508	20240522	104800	173912820	2990	2990	2990	2990	0
509	20240522	104700	173912820	2990	2990	2990	2990	16
510	20240522	104600	173864980	2980	2990	2990	2980	778
511	20240522	104500	171544430	2995	2990	2995	2990	2
512	20240522	104400	171538445	2990	2990	2995	2990	5
513	20240522	104300	171523490	2995	2990	2995	2990	34
514	20240522	104200	171421800	2980	2980	2980	2980	0
515	20240522	104100	171421800	2980	2990	2990	2980	2257
516	20240522	104000	164685665	2995	2990	2995	2990	56
517	20240522	103900	164518190	2990	2990	2995	2990	119
518	20240522	103800	164162375	2990	2985	2990	2985	4
519	20240522	103700	164150420	2990	2990	2990	2990	0
520	20240522	103600	164150420	2990	2990	2990	2990	0
521	20240522	103500	164150420	2990	2990	2990	2990	11
522	20240522	103400	164117530	2990	2990	2990	2990	1
523	20240522	103300	164114540	2985	2995	2995	2985	525
524	20240522	103200	162547205	2990	2990	2990	2990	1
525	20240522	103100	162544215	2990	2990	2990	2990	66
526	20240522	103000	162346875	2985	2980	2985	2980	450
527	20240522	102900	161003875	2985	2985	2985	2985	1
528	20240522	102800	161000890	2985	2985	2985	2985	0
529	20240522	102700	161000890	2985	2985	2985	2985	10
530	20240522	102600	160971040	2985	2985	2985	2985	10
531	20240522	102500	160941190	2985	2980	2985	2980	900
532	20240522	102400	158257190	2985	2985	2985	2985	7
533	20240522	102300	158236295	2985	2985	2985	2985	0
534	20240522	102200	158236295	2985	2985	2985	2985	2
535	20240522	102100	158230325	2985	2985	2985	2985	0
536	20240522	102000	158230325	2985	2985	2985	2985	289
537	20240522	101900	157367660	2985	2985	2985	2985	40
538	20240522	101800	157248260	2985	2985	2985	2985	0
539	20240522	101700	157248260	2985	2985	2985	2985	0
540	20240522	101600	157248260	2985	2980	2985	2980	5
541	20240522	101500	157233355	2980	2980	2980	2980	3541
542	20240522	101400	146681175	2980	2980	2980	2980	0
543	20240522	101300	146681175	2980	2980	2980	2980	0
544	20240522	101200	146681175	2980	2980	2980	2980	0
545	20240522	101100	146681175	2980	2980	2980	2980	223
546	20240522	101000	146016635	2985	2980	2985	2980	310
547	20240522	100900	145092295	2985	2985	2985	2985	1
548	20240522	100800	145089310	2985	2985	2985	2985	1
549	20240522	100700	145086325	2975	2980	2980	2975	3555
550	20240522	100600	134509785	2990	2990	2990	2990	2
551	20240522	100500	134503805	2985	2985	2990	2975	424
552	20240522	100400	133242150	2985	2985	2985	2985	11
553	20240522	100300	133209315	2985	2985	2985	2985	0
554	20240522	100200	133209315	2985	2975	2985	2975	6
555	20240522	100100	133191435	2985	2985	2985	2980	247
556	20240522	100000	132455200	2990	2990	2990	2990	3
557	20240522	095900	132446230	2990	2990	2990	2990	0
558	20240522	095800	132446230	2990	2990	2990	2990	13
559	20240522	095700	132407360	2990	2990	2990	2990	6
560	20240522	095600	132389420	2975	2985	2985	2975	761
561	20240522	095500	130118725	2985	2980	2985	2980	51
562	20240522	095400	129966740	2980	2980	2980	2980	8
563	20240522	095300	129942900	2975	2975	2975	2975	0
564	20240522	095200	129942900	2975	2975	2980	2975	996
565	20240522	095100	126979300	2980	2980	2980	2980	208
566	20240522	095000	126359460	2985	2990	2995	2975	1596
567	20240522	094900	121589640	2990	2990	2990	2990	26
568	20240522	094800	121511900	2990	2990	2990	2990	24
569	20240522	094700	121440140	2990	2990	2990	2990	3
570	20240522	094600	121431170	2980	2985	2985	2980	944
571	20240522	094500	118613915	2980	2980	2985	2980	369
572	20240522	094400	117514280	2990	2990	2995	2980	631
573	20240522	094300	115628695	2990	2990	2990	2990	100
574	20240522	094200	115329695	2995	2990	2995	2990	19
575	20240522	094100	115272875	2990	2990	2990	2990	17
576	20240522	094000	115222045	2995	2995	2995	2995	0
577	20240522	093900	115222045	2995	2985	2995	2980	40
578	20240522	093800	115102660	2985	2990	2990	2980	163
579	20240522	093700	114616130	2990	2990	2995	2990	12
580	20240522	093600	114580245	2985	2985	3000	2980	1668
581	20240522	093500	109589050	2990	2990	2990	2980	299
582	20240522	093400	108696180	2990	2990	2990	2990	16
583	20240522	093300	108648340	2990	2990	2990	2990	11
584	20240522	093200	108615450	2990	2990	2995	2990	124
585	20240522	093100	108244680	2990	2990	2990	2990	10
586	20240522	093000	108214780	2995	2990	2995	2990	183
587	20240522	092900	107667605	2990	2990	2990	2985	582
588	20240522	092800	105927850	2995	2995	3000	2990	165
589	20240522	092700	105433515	3000	2995	3000	2995	202
590	20240522	092600	104827615	3000	3000	3005	2990	1339
591	20240522	092500	100820525	3010	2995	3010	2990	3581
592	20240522	092400	90072275	2995	2980	2995	2980	13641
593	20240522	092300	49335235	2980	2970	2980	2970	323
594	20240522	092200	48375255	2975	2975	2975	2975	807
595	20240522	092100	45974430	2970	2970	2970	2970	33
596	20240522	092000	45876420	2970	2960	2970	2960	644
597	20240522	091900	43968405	2970	2970	2975	2965	877
598	20240522	091800	41367875	2970	2970	2970	2970	58
599	20240522	091700	41195615	2970	2970	2970	2970	25
600	20240522	091600	41121365	2970	2975	2975	2970	2794
601	20240522	091500	32821905	2975	2975	2975	2975	2674
602	20240522	091400	24866755	2980	2975	2985	2975	1206
603	20240522	091300	21278025	2980	2980	2980	2980	98
604	20240522	091200	20985985	2980	2985	2985	2980	346
605	20240522	091100	19954900	2985	2980	2985	2980	132
606	20240522	091000	19560930	2980	2980	2980	2980	9
607	20240522	090900	19534110	2980	2980	2980	2980	64
608	20240522	090800	19343390	2990	2980	2990	2980	604
609	20240522	090700	17542830	2990	2980	2990	2975	951
610	20240522	090600	14704340	2985	2985	2985	2985	885
611	20240522	090500	12062615	2985	2985	2985	2985	110
612	20240522	090400	11734265	2990	2980	2990	2980	701
613	20240522	090300	9642485	2980	2980	2980	2980	10
614	20240522	090200	9612685	2980	2980	2980	2980	56
615	20240522	090100	9445805	2975	2975	2975	2975	73
616	20240522	090000	9228630	2985	2970	2985	2970	3067