KissMeData/084690/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	195300	1912045260	9680	9680	9680	9680	14321
3	20240521	195200	1912045260	9680	9680	9680	9680	0
4	20240521	195100	1912045260	9680	9680	9680	9680	0
5	20240521	195000	1912045260	9680	9680	9680	9680	0
6	20240521	194900	1912045260	9680	9680	9680	9680	0
7	20240521	194800	1912045260	9680	9680	9680	9680	0
8	20240521	194700	1912045260	9680	9680	9680	9680	0
9	20240521	194600	1912045260	9680	9680	9680	9680	0
10	20240521	194500	1912045260	9680	9680	9680	9680	0
11	20240521	194400	1912045260	9680	9680	9680	9680	0
12	20240521	194300	1912045260	9680	9680	9680	9680	0
13	20240521	194200	1912045260	9680	9680	9680	9680	0
14	20240521	194100	1912045260	9680	9680	9680	9680	0
15	20240521	194000	1912045260	9680	9680	9680	9680	0
16	20240521	193900	1912045260	9680	9680	9680	9680	0
17	20240521	193800	1912045260	9680	9680	9680	9680	0
18	20240521	193700	1912045260	9680	9680	9680	9680	0
19	20240521	193600	1912045260	9680	9680	9680	9680	0
20	20240521	193500	1912045260	9680	9680	9680	9680	0
21	20240521	193400	1912045260	9680	9680	9680	9680	0
22	20240521	193300	1912045260	9680	9680	9680	9680	0
23	20240521	193200	1912045260	9680	9680	9680	9680	0
24	20240521	193100	1912045260	9680	9680	9680	9680	0
25	20240521	193000	1912045260	9680	9680	9680	9680	0
26	20240521	192900	1912045260	9680	9680	9680	9680	0
27	20240521	192800	1912045260	9680	9680	9680	9680	0
28	20240521	192700	1912045260	9680	9680	9680	9680	0
29	20240521	192600	1912045260	9680	9680	9680	9680	0
30	20240521	192500	1912045260	9680	9680	9680	9680	0
31	20240521	192400	1912045260	9680	9680	9680	9680	0
32	20240521	192300	1912045260	9680	9680	9680	9680	14321
33	20240521	192200	1912045260	9680	9680	9680	9680	0
34	20240521	192100	1912045260	9680	9680	9680	9680	0
35	20240521	192000	1912045260	9680	9680	9680	9680	0
36	20240521	191900	1912045260	9680	9680	9680	9680	0
37	20240521	191800	1912045260	9680	9680	9680	9680	0
38	20240521	191700	1912045260	9680	9680	9680	9680	0
39	20240521	191600	1912045260	9680	9680	9680	9680	0
40	20240521	191500	1912045260	9680	9680	9680	9680	0
41	20240521	191400	1912045260	9680	9680	9680	9680	0
42	20240521	191300	1912045260	9680	9680	9680	9680	0
43	20240521	191200	1912045260	9680	9680	9680	9680	0
44	20240521	191100	1912045260	9680	9680	9680	9680	0
45	20240521	191000	1912045260	9680	9680	9680	9680	0
46	20240521	190900	1912045260	9680	9680	9680	9680	0
47	20240521	190800	1912045260	9680	9680	9680	9680	0
48	20240521	190700	1912045260	9680	9680	9680	9680	0
49	20240521	190600	1912045260	9680	9680	9680	9680	0
50	20240521	190500	1912045260	9680	9680	9680	9680	0
51	20240521	190400	1912045260	9680	9680	9680	9680	0
52	20240521	190300	1912045260	9680	9680	9680	9680	0
53	20240521	190200	1912045260	9680	9680	9680	9680	0
54	20240521	190100	1912045260	9680	9680	9680	9680	0
55	20240521	190000	1912045260	9680	9680	9680	9680	0
56	20240521	185900	1912045260	9680	9680	9680	9680	0
57	20240521	185800	1912045260	9680	9680	9680	9680	0
58	20240521	185700	1912045260	9680	9680	9680	9680	0
59	20240521	185600	1912045260	9680	9680	9680	9680	0
60	20240521	185500	1912045260	9680	9680	9680	9680	0
61	20240521	185400	1912045260	9680	9680	9680	9680	0
62	20240521	185300	1912045260	9680	9680	9680	9680	14321
63	20240521	185200	1912045260	9680	9680	9680	9680	0
64	20240521	185100	1912045260	9680	9680	9680	9680	0
65	20240521	185000	1912045260	9680	9680	9680	9680	0
66	20240521	184900	1912045260	9680	9680	9680	9680	0
67	20240521	184800	1912045260	9680	9680	9680	9680	0
68	20240521	184700	1912045260	9680	9680	9680	9680	0
69	20240521	184600	1912045260	9680	9680	9680	9680	0
70	20240521	184500	1912045260	9680	9680	9680	9680	0
71	20240521	184400	1912045260	9680	9680	9680	9680	0
72	20240521	184300	1912045260	9680	9680	9680	9680	0
73	20240521	184200	1912045260	9680	9680	9680	9680	0
74	20240521	184100	1912045260	9680	9680	9680	9680	0
75	20240521	184000	1912045260	9680	9680	9680	9680	0
76	20240521	183900	1912045260	9680	9680	9680	9680	0
77	20240521	183800	1912045260	9680	9680	9680	9680	0
78	20240521	183700	1912045260	9680	9680	9680	9680	0
79	20240521	183600	1912045260	9680	9680	9680	9680	0
80	20240521	183500	1912045260	9680	9680	9680	9680	0
81	20240521	183400	1912045260	9680	9680	9680	9680	0
82	20240521	183300	1912045260	9680	9680	9680	9680	0
83	20240521	183200	1912045260	9680	9680	9680	9680	0
84	20240521	183100	1912045260	9680	9680	9680	9680	0
85	20240521	183000	1912045260	9680	9680	9680	9680	0
86	20240521	182900	1912045260	9680	9680	9680	9680	0
87	20240521	182800	1912045260	9680	9680	9680	9680	0
88	20240521	182700	1912045260	9680	9680	9680	9680	0
89	20240521	182600	1912045260	9680	9680	9680	9680	0
90	20240521	182500	1912045260	9680	9680	9680	9680	0
91	20240521	182400	1912045260	9680	9680	9680	9680	0
92	20240521	182300	1912045260	9680	9680	9680	9680	14321
93	20240521	182200	1912045260	9680	9680	9680	9680	0
94	20240521	182100	1912045260	9680	9680	9680	9680	0
95	20240521	182000	1912045260	9680	9680	9680	9680	0
96	20240521	181900	1912045260	9680	9680	9680	9680	0
97	20240521	181800	1912045260	9680	9680	9680	9680	0
98	20240521	181700	1912045260	9680	9680	9680	9680	0
99	20240521	181600	1912045260	9680	9680	9680	9680	0
100	20240521	181500	1912045260	9680	9680	9680	9680	0
101	20240521	181400	1912045260	9680	9680	9680	9680	0
102	20240521	181300	1912045260	9680	9680	9680	9680	0
103	20240521	181200	1912045260	9680	9680	9680	9680	0
104	20240521	181100	1912045260	9680	9680	9680	9680	0
105	20240521	181000	1912045260	9680	9680	9680	9680	0
106	20240521	180900	1912045260	9680	9680	9680	9680	0
107	20240521	180800	1912045260	9680	9680	9680	9680	0
108	20240521	180700	1912045260	9680	9680	9680	9680	0
109	20240521	180600	1912045260	9680	9680	9680	9680	0
110	20240521	180500	1912045260	9680	9680	9680	9680	0
111	20240521	180400	1912045260	9680	9680	9680	9680	0
112	20240521	180300	1912045260	9680	9680	9680	9680	0
113	20240521	180200	1912045260	9680	9680	9680	9680	0
114	20240521	180100	1912045260	9680	9680	9680	9680	0
115	20240521	180000	1912045260	9680	9680	9680	9680	0
116	20240521	175900	1912045260	9680	9680	9680	9680	0
117	20240521	175800	1912045260	9680	9680	9680	9680	0
118	20240521	175700	1912045260	9680	9680	9680	9680	0
119	20240521	175600	1912045260	9680	9680	9680	9680	0
120	20240521	175500	1912045260	9680	9680	9680	9680	0
121	20240521	175400	1912045260	9680	9680	9680	9680	0
122	20240521	175300	1912045260	9680	9680	9680	9680	14321
123	20240521	175200	1912045260	9680	9680	9680	9680	0
124	20240521	175100	1912045260	9680	9680	9680	9680	0
125	20240521	175000	1912045260	9680	9680	9680	9680	0
126	20240521	174900	1912045260	9680	9680	9680	9680	0
127	20240521	174800	1912045260	9680	9680	9680	9680	0
128	20240521	174700	1912045260	9680	9680	9680	9680	0
129	20240521	174600	1912045260	9680	9680	9680	9680	0
130	20240521	174500	1912045260	9680	9680	9680	9680	0
131	20240521	174400	1912045260	9680	9680	9680	9680	0
132	20240521	174300	1912045260	9680	9680	9680	9680	0
133	20240521	174200	1912045260	9680	9680	9680	9680	0
134	20240521	174100	1912045260	9680	9680	9680	9680	0
135	20240521	174000	1912045260	9680	9680	9680	9680	0
136	20240521	173900	1912045260	9680	9680	9680	9680	0
137	20240521	173800	1912045260	9680	9680	9680	9680	0
138	20240521	173700	1912045260	9680	9680	9680	9680	0
139	20240521	173600	1912045260	9680	9680	9680	9680	0
140	20240521	173500	1912045260	9680	9680	9680	9680	0
141	20240521	173400	1912045260	9680	9680	9680	9680	0
142	20240521	173300	1912045260	9680	9680	9680	9680	0
143	20240521	173200	1912045260	9680	9680	9680	9680	0
144	20240521	173100	1912045260	9680	9680	9680	9680	0
145	20240521	173000	1912045260	9680	9680	9680	9680	0
146	20240521	172900	1912045260	9680	9680	9680	9680	0
147	20240521	172800	1912045260	9680	9680	9680	9680	0
148	20240521	172700	1912045260	9680	9680	9680	9680	0
149	20240521	172600	1912045260	9680	9680	9680	9680	0
150	20240521	172500	1912045260	9680	9680	9680	9680	0
151	20240521	172400	1912045260	9680	9680	9680	9680	0
152	20240521	172300	1912045260	9680	9680	9680	9680	14321
153	20240521	172200	1912045260	9680	9680	9680	9680	0
154	20240521	172100	1912045260	9680	9680	9680	9680	0
155	20240521	172000	1912045260	9680	9680	9680	9680	0
156	20240521	171900	1912045260	9680	9680	9680	9680	0
157	20240521	171800	1912045260	9680	9680	9680	9680	0
158	20240521	171700	1912045260	9680	9680	9680	9680	0
159	20240521	171600	1912045260	9680	9680	9680	9680	0
160	20240521	171500	1912045260	9680	9680	9680	9680	0
161	20240521	171400	1912045260	9680	9680	9680	9680	0
162	20240521	171300	1912045260	9680	9680	9680	9680	0
163	20240521	171200	1912045260	9680	9680	9680	9680	0
164	20240521	171100	1912045260	9680	9680	9680	9680	0
165	20240521	171000	1912045260	9680	9680	9680	9680	0
166	20240521	170900	1912045260	9680	9680	9680	9680	0
167	20240521	170800	1912045260	9680	9680	9680	9680	0
168	20240521	170700	1912045260	9680	9680	9680	9680	0
169	20240521	170600	1912045260	9680	9680	9680	9680	0
170	20240521	170500	1912045260	9680	9680	9680	9680	0
171	20240521	170400	1912045260	9680	9680	9680	9680	0
172	20240521	170300	1912045260	9680	9680	9680	9680	0
173	20240521	170200	1912045260	9680	9680	9680	9680	0
174	20240521	170100	1912045260	9680	9680	9680	9680	0
175	20240521	170000	1912045260	9680	9680	9680	9680	0
176	20240521	165900	1912045260	9680	9680	9680	9680	0
177	20240521	165800	1912045260	9680	9680	9680	9680	0
178	20240521	165700	1912045260	9680	9680	9680	9680	0
179	20240521	165600	1912045260	9680	9680	9680	9680	0
180	20240521	165500	1912045260	9680	9680	9680	9680	0
181	20240521	165400	1912045260	9680	9680	9680	9680	0
182	20240521	165300	1912045260	9680	9680	9680	9680	14321
183	20240521	165200	1912045260	9680	9680	9680	9680	0
184	20240521	165100	1912045260	9680	9680	9680	9680	0
185	20240521	165000	1912045260	9680	9680	9680	9680	0
186	20240521	164900	1912045260	9680	9680	9680	9680	0
187	20240521	164800	1912045260	9680	9680	9680	9680	0
188	20240521	164700	1912045260	9680	9680	9680	9680	0
189	20240521	164600	1912045260	9680	9680	9680	9680	0
190	20240521	164500	1912045260	9680	9680	9680	9680	0
191	20240521	164400	1912045260	9680	9680	9680	9680	0
192	20240521	164300	1912045260	9680	9680	9680	9680	0
193	20240521	164200	1912045260	9680	9680	9680	9680	0
194	20240521	164100	1912045260	9680	9680	9680	9680	0
195	20240521	164000	1912045260	9680	9680	9680	9680	0
196	20240521	163900	1912045260	9680	9680	9680	9680	0
197	20240521	163800	1912045260	9680	9680	9680	9680	0
198	20240521	163700	1912045260	9680	9680	9680	9680	0
199	20240521	163600	1912045260	9680	9680	9680	9680	0
200	20240521	163500	1912045260	9680	9680	9680	9680	0
201	20240521	163400	1912045260	9680	9680	9680	9680	0
202	20240521	163300	1912045260	9680	9680	9680	9680	0
203	20240521	163200	1912045260	9680	9680	9680	9680	0
204	20240521	163100	1912045260	9680	9680	9680	9680	0
205	20240521	163000	1912045260	9680	9680	9680	9680	0
206	20240521	162900	1912045260	9680	9680	9680	9680	0
207	20240521	162800	1912045260	9680	9680	9680	9680	0
208	20240521	162700	1912045260	9680	9680	9680	9680	0
209	20240521	162600	1912045260	9680	9680	9680	9680	0
210	20240521	162500	1912045260	9680	9680	9680	9680	0
211	20240521	162400	1912045260	9680	9680	9680	9680	0
212	20240521	162300	1912045260	9680	9680	9680	9680	14321
213	20240521	162200	1912045260	9680	9680	9680	9680	0
214	20240521	162100	1912045260	9680	9680	9680	9680	0
215	20240521	162000	1912045260	9680	9680	9680	9680	0
216	20240521	161900	1912045260	9680	9680	9680	9680	0
217	20240521	161800	1912045260	9680	9680	9680	9680	0
218	20240521	161700	1912045260	9680	9680	9680	9680	0
219	20240521	161600	1912045260	9680	9680	9680	9680	0
220	20240521	161500	1912045260	9680	9680	9680	9680	0
221	20240521	161400	1912045260	9680	9680	9680	9680	0
222	20240521	161300	1912045260	9680	9680	9680	9680	0
223	20240521	161200	1912045260	9680	9680	9680	9680	0
224	20240521	161100	1912045260	9680	9680	9680	9680	0
225	20240521	161000	1912045260	9680	9680	9680	9680	0
226	20240521	160900	1912045260	9680	9680	9680	9680	0
227	20240521	160800	1912045260	9680	9680	9680	9680	0
228	20240521	160700	1912045260	9680	9680	9680	9680	0
229	20240521	160600	1912045260	9680	9680	9680	9680	0
230	20240521	160500	1912045260	9680	9680	9680	9680	0
231	20240521	160400	1912045260	9680	9680	9680	9680	0
232	20240521	160300	1912045260	9680	9680	9680	9680	0
233	20240521	160200	1912045260	9680	9680	9680	9680	0
234	20240521	160100	1912045260	9680	9680	9680	9680	0
235	20240521	160000	1912045260	9680	9680	9680	9680	0
236	20240521	155900	1912045260	9680	9680	9680	9680	0
237	20240521	155800	1912045260	9680	9680	9680	9680	0
238	20240521	155700	1912045260	9680	9680	9680	9680	0
239	20240521	155600	1912045260	9680	9680	9680	9680	0
240	20240521	155500	1912045260	9680	9680	9680	9680	0
241	20240521	155400	1912045260	9680	9680	9680	9680	0
242	20240521	155300	1912045260	9680	9680	9680	9680	14321
243	20240521	155200	1912045260	9680	9680	9680	9680	0
244	20240521	155100	1912045260	9680	9680	9680	9680	0
245	20240521	155000	1912045260	9680	9680	9680	9680	0
246	20240521	154900	1912045260	9680	9680	9680	9680	0
247	20240521	154800	1912045260	9680	9680	9680	9680	0
248	20240521	154700	1912045260	9680	9680	9680	9680	0
249	20240521	154600	1912045260	9680	9680	9680	9680	0
250	20240521	154500	1912045260	9680	9680	9680	9680	0
251	20240521	154400	1912045260	9680	9680	9680	9680	0
252	20240521	154300	1912045260	9680	9680	9680	9680	0
253	20240521	154200	1912045260	9680	9680	9680	9680	0
254	20240521	154100	1912045260	9680	9680	9680	9680	0
255	20240521	154000	1912045260	9680	9680	9680	9680	0
256	20240521	153900	1912045260	9680	9680	9680	9680	0
257	20240521	153800	1912045260	9680	9680	9680	9680	0
258	20240521	153700	1912045260	9680	9680	9680	9680	0
259	20240521	153600	1912045260	9680	9680	9680	9680	0
260	20240521	153500	1912045260	9680	9680	9680	9680	0
261	20240521	153400	1912045260	9680	9680	9680	9680	0
262	20240521	153300	1912045260	9680	9680	9680	9680	0
263	20240521	153200	1912045260	9680	9680	9680	9680	0
264	20240521	153100	1912045260	9680	9680	9680	9680	0
265	20240521	153000	1912045260	9680	9680	9680	9680	14321
266	20240521	152900	1773417980	9570	9570	9570	9570	0
267	20240521	152800	1773417980	9570	9570	9570	9570	0
268	20240521	152700	1773417980	9570	9570	9570	9570	0
269	20240521	152600	1773417980	9570	9570	9570	9570	0
270	20240521	152500	1773417980	9570	9570	9570	9570	0
271	20240521	152400	1773417980	9570	9570	9570	9570	0
272	20240521	152300	1773417980	9570	9570	9570	9570	0
273	20240521	152200	1773417980	9570	9570	9570	9570	0
274	20240521	152100	1773417980	9570	9570	9570	9570	0
275	20240521	152000	1773417980	9570	9570	9570	9570	0
276	20240521	151900	1773417980	9570	9570	9570	9560	197
277	20240521	151800	1771534010	9570	9560	9570	9560	232
278	20240521	151700	1769314580	9550	9570	9570	9550	2798
279	20240521	151600	1742587490	9570	9570	9570	9570	576
280	20240521	151500	1737075170	9560	9560	9570	9560	39
281	20240521	151400	1736702320	9560	9550	9570	9550	137
282	20240521	151300	1735392520	9570	9550	9570	9550	19
283	20240521	151200	1735210790	9550	9550	9550	9550	59
284	20240521	151100	1734647340	9550	9570	9580	9550	1700
285	20240521	151000	1718407090	9580	9570	9580	9550	562
286	20240521	150900	1713026930	9570	9570	9570	9550	404
287	20240521	150800	1709160990	9580	9570	9580	9570	158
288	20240521	150700	1707647450	9580	9560	9580	9550	173
289	20240521	150600	1705992280	9580	9580	9580	9580	0
290	20240521	150500	1705992280	9580	9580	9580	9580	1
291	20240521	150400	1705982700	9550	9570	9580	9550	125
292	20240521	150300	1704787380	9570	9570	9570	9550	77
293	20240521	150200	1704050610	9550	9550	9550	9550	29
294	20240521	150100	1703773660	9580	9580	9580	9580	0
295	20240521	150000	1703773660	9580	9560	9580	9560	130
296	20240521	145900	1702530580	9580	9570	9580	9570	43
297	20240521	145800	1702118770	9570	9540	9570	9540	180
298	20240521	145700	1700399500	9540	9550	9550	9540	257
299	20240521	145600	1697947050	9550	9550	9550	9550	1090
300	20240521	145500	1687537550	9550	9560	9560	9550	31
301	20240521	145400	1687241400	9550	9560	9560	9550	719
302	20240521	145300	1680372820	9560	9570	9570	9550	963
303	20240521	145200	1671173570	9560	9570	9570	9560	150
304	20240521	145100	1669738080	9570	9570	9570	9570	17
305	20240521	145000	1669575390	9570	9570	9570	9570	18
306	20240521	144900	1669403130	9570	9570	9570	9570	90
307	20240521	144800	1668541830	9570	9570	9570	9570	63
308	20240521	144700	1667938920	9570	9570	9580	9570	206
309	20240521	144600	1665967400	9570	9570	9570	9570	52
310	20240521	144500	1665469760	9580	9580	9580	9580	30
311	20240521	144400	1665182360	9580	9580	9580	9570	144
312	20240521	144300	1663804080	9580	9580	9580	9580	0
313	20240521	144200	1663804080	9580	9580	9580	9580	18
314	20240521	144100	1663631640	9570	9570	9570	9570	100
315	20240521	144000	1662674640	9580	9580	9580	9580	38
316	20240521	143900	1662310600	9590	9590	9590	9590	0
317	20240521	143800	1662310600	9590	9590	9590	9590	1
318	20240521	143700	1662301010	9590	9590	9590	9560	3968
319	20240521	143600	1624350290	9590	9590	9590	9590	113
320	20240521	143500	1623266620	9590	9590	9590	9570	124
321	20240521	143400	1622079540	9590	9580	9590	9580	314
322	20240521	143300	1619071300	9580	9570	9580	9570	156
323	20240521	143200	1617577440	9570	9570	9570	9570	88
324	20240521	143100	1616735280	9580	9580	9580	9570	151
325	20240521	143000	1615290060	9580	9570	9580	9570	87
326	20240521	142900	1614457420	9570	9590	9590	9570	15
327	20240521	142800	1614313810	9590	9570	9590	9570	14
328	20240521	142700	1614179790	9590	9570	9590	9570	21
329	20240521	142600	1613978800	9570	9580	9580	9570	24
330	20240521	142500	1613749060	9580	9580	9580	9580	0
331	20240521	142400	1613749060	9580	9580	9580	9580	1
332	20240521	142300	1613739480	9600	9600	9600	9600	0
333	20240521	142200	1613739480	9600	9600	9600	9600	0
334	20240521	142100	1613739480	9600	9590	9600	9580	23
335	20240521	142000	1613519020	9600	9600	9600	9600	0
336	20240521	141900	1613519020	9600	9590	9600	9590	121
337	20240521	141800	1612358540	9590	9600	9600	9590	115
338	20240521	141700	1611255610	9600	9600	9600	9600	0
339	20240521	141600	1611255610	9600	9590	9610	9590	675
340	20240521	141500	1604775360	9590	9580	9590	9580	1068
341	20240521	141400	1594541960	9570	9580	9580	9570	88
342	20240521	141300	1593699750	9570	9570	9570	9570	92
343	20240521	141200	1592819310	9570	9580	9580	9570	55
344	20240521	141100	1592292530	9570	9570	9570	9570	160
345	20240521	141000	1590761330	9580	9570	9580	9570	543
346	20240521	140900	1585564390	9570	9570	9570	9570	12
347	20240521	140800	1585449550	9570	9570	9570	9570	16
348	20240521	140700	1585296430	9570	9580	9580	9570	302
349	20240521	140600	1582403290	9580	9580	9590	9580	180
350	20240521	140500	1580678820	9590	9590	9590	9590	274
351	20240521	140400	1578051160	9590	9590	9590	9590	0
352	20240521	140300	1578051160	9590	9590	9600	9590	31
353	20240521	140200	1577753770	9600	9600	9600	9600	0
354	20240521	140100	1577753770	9600	9590	9600	9590	28
355	20240521	140000	1577485180	9590	9590	9590	9590	0
356	20240521	135900	1577485180	9590	9590	9590	9590	115
357	20240521	135800	1576382330	9590	9590	9590	9590	0
358	20240521	135700	1576382330	9590	9590	9590	9590	0
359	20240521	135600	1576382330	9590	9590	9590	9590	1
360	20240521	135500	1576372740	9590	9590	9600	9590	106
361	20240521	135400	1575356190	9600	9600	9600	9600	6
362	20240521	135300	1575298590	9600	9600	9610	9590	68
363	20240521	135200	1574646300	9610	9610	9610	9610	7
364	20240521	135100	1574579030	9610	9610	9610	9610	4
365	20240521	135000	1574540590	9590	9590	9590	9590	63
366	20240521	134900	1573936420	9590	9590	9590	9590	267
367	20240521	134800	1571375890	9590	9590	9590	9590	313
368	20240521	134700	1568374220	9610	9610	9610	9610	0
369	20240521	134600	1568374220	9610	9610	9630	9600	550
370	20240521	134500	1563087160	9630	9630	9630	9630	0
371	20240521	134400	1563087160	9630	9630	9630	9630	0
372	20240521	134300	1563087160	9630	9610	9630	9610	115
373	20240521	134200	1561981810	9630	9620	9630	9620	11
374	20240521	134100	1561875970	9630	9630	9630	9630	30
375	20240521	134000	1561587070	9630	9630	9630	9630	0
376	20240521	133900	1561587070	9630	9630	9630	9630	7
377	20240521	133800	1561519660	9630	9620	9630	9620	185
378	20240521	133700	1559738570	9620	9600	9620	9600	3717
379	20240521	133600	1524053310	9600	9600	9600	9590	553
380	20240521	133500	1518749830	9590	9600	9600	9590	121
381	20240521	133400	1517588350	9590	9590	9590	9590	0
382	20240521	133300	1517588350	9590	9590	9590	9590	12
383	20240521	133200	1517473270	9590	9600	9600	9590	166
384	20240521	133100	1515879790	9590	9590	9590	9590	0
385	20240521	133000	1515879790	9590	9590	9590	9590	15
386	20240521	132900	1515735940	9590	9590	9590	9590	162
387	20240521	132800	1514182360	9600	9600	9600	9600	0
388	20240521	132700	1514182360	9600	9600	9600	9600	0
389	20240521	132600	1514182360	9600	9600	9600	9590	14
390	20240521	132500	1514047990	9590	9590	9590	9590	0
391	20240521	132400	1514047990	9590	9590	9590	9590	0
392	20240521	132300	1514047990	9590	9590	9590	9590	0
393	20240521	132200	1514047990	9590	9590	9590	9590	0
394	20240521	132100	1514047990	9590	9600	9600	9590	35
395	20240521	132000	1513712290	9600	9600	9600	9600	110
396	20240521	131900	1512656290	9590	9590	9590	9590	99
397	20240521	131800	1511706880	9600	9590	9600	9590	102
398	20240521	131700	1510728610	9580	9580	9580	9580	318
399	20240521	131600	1507682170	9580	9580	9580	9580	5
400	20240521	131500	1507634270	9580	9580	9580	9580	297
401	20240521	131400	1504789010	9580	9580	9580	9580	11
402	20240521	131300	1504683630	9580	9580	9580	9580	0
403	20240521	131200	1504683630	9580	9580	9580	9580	50
404	20240521	131100	1504204630	9580	9580	9580	9580	0
405	20240521	131000	1504204630	9580	9570	9580	9570	999
406	20240521	130900	1494643080	9580	9580	9580	9580	18
407	20240521	130800	1494470640	9580	9570	9580	9570	22
408	20240521	130700	1494260080	9580	9590	9590	9580	155
409	20240521	130600	1492774680	9590	9590	9600	9590	1226
410	20240521	130500	1481017240	9590	9590	9590	9590	8
411	20240521	130400	1480940520	9590	9580	9590	9580	74
412	20240521	130300	1480231510	9580	9580	9580	9580	696
413	20240521	130200	1473563830	9580	9580	9580	9580	0
414	20240521	130100	1473563830	9580	9580	9580	9580	30
415	20240521	130000	1473276430	9600	9600	9600	9600	0
416	20240521	125900	1473276430	9600	9590	9600	9590	517
417	20240521	125800	1468318260	9600	9600	9600	9600	0
418	20240521	125700	1468318260	9600	9600	9600	9590	102
419	20240521	125600	1467339550	9600	9600	9600	9600	0
420	20240521	125500	1467339550	9600	9600	9600	9600	27
421	20240521	125400	1467080350	9600	9600	9600	9600	89
422	20240521	125300	1466225950	9610	9610	9610	9610	50
423	20240521	125200	1465745450	9600	9600	9600	9600	4
424	20240521	125100	1465707050	9600	9600	9600	9600	23
425	20240521	125000	1465486250	9610	9600	9610	9600	207
426	20240521	124900	1463498980	9610	9600	9610	9600	344
427	20240521	124800	1460196430	9600	9600	9600	9600	6
428	20240521	124700	1460138830	9600	9590	9600	9590	65
429	20240521	124600	1459515440	9590	9590	9590	9590	7
430	20240521	124500	1459448310	9590	9600	9600	9590	3
431	20240521	124400	1459419530	9600	9600	9600	9600	40
432	20240521	124300	1459035530	9620	9610	9620	9610	203
433	20240521	124200	1457084630	9620	9610	9620	9610	58
434	20240521	124100	1456527160	9620	9620	9620	9620	0
435	20240521	124000	1456527160	9620	9620	9620	9620	6
436	20240521	123900	1456469440	9600	9620	9620	9600	176
437	20240521	123800	1454779640	9620	9620	9620	9620	0
438	20240521	123700	1454779640	9620	9600	9620	9540	6339
439	20240521	123600	1394145620	9600	9590	9600	9590	139
440	20240521	123500	1392811330	9590	9590	9590	9590	21
441	20240521	123400	1392609940	9590	9590	9590	9590	1
442	20240521	123300	1392600350	9590	9600	9600	9590	36
443	20240521	123200	1392255060	9600	9600	9600	9600	0
444	20240521	123100	1392255060	9600	9600	9600	9600	1
445	20240521	123000	1392245460	9600	9600	9600	9600	10
446	20240521	122900	1392149460	9600	9600	9600	9600	1
447	20240521	122800	1392139860	9580	9580	9580	9580	0
448	20240521	122700	1392139860	9580	9580	9580	9580	28
449	20240521	122600	1391871620	9600	9600	9600	9600	0
450	20240521	122500	1391871620	9600	9600	9600	9600	1
451	20240521	122400	1391862020	9580	9600	9600	9580	566
452	20240521	122300	1386439250	9600	9600	9600	9600	0
453	20240521	122200	1386439250	9600	9600	9600	9600	2
454	20240521	122100	1386420050	9580	9580	9580	9580	0
455	20240521	122000	1386420050	9580	9590	9590	9580	32
456	20240521	121900	1386113190	9610	9600	9610	9600	50
457	20240521	121800	1385633130	9600	9600	9600	9600	118
458	20240521	121700	1384500330	9620	9620	9620	9620	10
459	20240521	121600	1384404130	9580	9580	9580	9580	41
460	20240521	121500	1384011350	9580	9580	9580	9580	1
461	20240521	121400	1384001770	9620	9590	9620	9590	374
462	20240521	121300	1380406560	9580	9580	9580	9580	12
463	20240521	121200	1380291600	9580	9580	9580	9580	7
464	20240521	121100	1380224540	9580	9580	9580	9580	13
465	20240521	121000	1380100000	9620	9580	9620	9580	551
466	20240521	120900	1374820980	9580	9580	9580	9580	16
467	20240521	120800	1374667700	9620	9620	9620	9620	0
468	20240521	120700	1374667700	9620	9620	9620	9620	0
469	20240521	120600	1374667700	9620	9600	9620	9580	1231
470	20240521	120500	1362869220	9620	9620	9620	9620	0
471	20240521	120400	1362869220	9620	9620	9620	9620	0
472	20240521	120300	1362869220	9620	9600	9620	9590	1027
473	20240521	120200	1353014900	9600	9600	9600	9600	1
474	20240521	120100	1353005300	9600	9600	9600	9600	0
475	20240521	120000	1353005300	9600	9600	9600	9600	5
476	20240521	115900	1352957300	9620	9600	9620	9600	205
477	20240521	115800	1350989200	9610	9610	9610	9610	15
478	20240521	115700	1350845050	9610	9610	9610	9610	0
479	20240521	115600	1350845050	9610	9620	9620	9610	287
480	20240521	115500	1348085700	9620	9620	9620	9620	5
481	20240521	115400	1348037600	9620	9620	9620	9620	66
482	20240521	115300	1347402680	9620	9620	9620	9620	10
483	20240521	115200	1347306480	9620	9620	9630	9620	492
484	20240521	115100	1342573160	9620	9600	9620	9600	5
485	20240521	115000	1342525100	9600	9600	9600	9600	0
486	20240521	114900	1342525100	9600	9600	9600	9600	5
487	20240521	114800	1342477100	9620	9620	9620	9620	0
488	20240521	114700	1342477100	9620	9620	9620	9620	0
489	20240521	114600	1342477100	9620	9620	9620	9620	0
490	20240521	114500	1342477100	9620	9620	9620	9620	560
491	20240521	114400	1337089900	9620	9620	9620	9620	0
492	20240521	114300	1337089900	9620	9620	9620	9620	0
493	20240521	114200	1337089900	9620	9620	9620	9620	0
494	20240521	114100	1337089900	9620	9620	9620	9620	1
495	20240521	114000	1337080280	9620	9600	9620	9600	290
496	20240521	113900	1334295980	9620	9620	9620	9620	152
497	20240521	113800	1332833740	9620	9590	9620	9590	405
498	20240521	113700	1328945420	9600	9600	9600	9600	119
499	20240521	113600	1327803020	9600	9600	9600	9600	100
500	20240521	113500	1326843020	9600	9620	9630	9600	130
501	20240521	113400	1325592370	9600	9630	9630	9600	69
502	20240521	113300	1324928170	9630	9630	9630	9630	1
503	20240521	113200	1324918540	9630	9630	9630	9630	0
504	20240521	113100	1324918540	9630	9630	9630	9630	0
505	20240521	113000	1324918540	9630	9630	9630	9630	720
506	20240521	112900	1317984940	9630	9630	9630	9630	50
507	20240521	112800	1317503440	9640	9610	9640	9590	3083
508	20240521	112700	1287905030	9610	9610	9610	9610	0
509	20240521	112600	1287905030	9610	9610	9610	9610	0
510	20240521	112500	1287905030	9610	9630	9630	9610	254
511	20240521	112400	1285462880	9660	9660	9660	9660	10
512	20240521	112300	1285366280	9660	9660	9660	9660	0
513	20240521	112200	1285366280	9660	9660	9660	9660	0
514	20240521	112100	1285366280	9660	9630	9660	9630	978
515	20240521	112000	1275940910	9630	9640	9640	9630	138
516	20240521	111900	1274611960	9640	9620	9640	9620	226
517	20240521	111800	1272437560	9650	9650	9650	9650	0
518	20240521	111700	1272437560	9650	9650	9650	9650	0
519	20240521	111600	1272437560	9650	9650	9650	9650	7
520	20240521	111500	1272370010	9650	9650	9650	9650	14
521	20240521	111400	1272234910	9650	9600	9650	9600	750
522	20240521	111300	1265027270	9600	9600	9600	9590	1099
523	20240521	111200	1254480870	9610	9610	9610	9610	172
524	20240521	111100	1252827950	9620	9610	9620	9610	117
525	20240521	111000	1251703410	9620	9620	9620	9620	0
526	20240521	110900	1251703410	9620	9610	9620	9610	67
527	20240521	110800	1251059040	9620	9620	9620	9620	0
528	20240521	110700	1251059040	9620	9610	9620	9610	326
529	20240521	110600	1247926160	9610	9600	9610	9600	480
530	20240521	110500	1243318020	9600	9600	9600	9600	0
531	20240521	110400	1243318020	9600	9610	9610	9600	12
532	20240521	110300	1243202790	9600	9610	9610	9600	2391
533	20240521	110200	1220225690	9610	9610	9610	9610	111
534	20240521	110100	1219158980	9620	9620	9620	9620	10
535	20240521	110000	1219062780	9620	9620	9620	9620	55
536	20240521	105900	1218533680	9620	9620	9620	9620	0
537	20240521	105800	1218533680	9620	9620	9620	9620	8
538	20240521	105700	1218456720	9600	9600	9600	9600	21
539	20240521	105600	1218255120	9600	9600	9600	9600	120
540	20240521	105500	1217103120	9600	9590	9600	9590	1943
541	20240521	105400	1198468450	9600	9590	9600	9590	34
542	20240521	105300	1198142290	9600	9600	9620	9600	924
543	20240521	105200	1189269690	9610	9610	9610	9610	164
544	20240521	105100	1187693650	9610	9610	9610	9610	6
545	20240521	105000	1187635990	9610	9610	9610	9610	156
546	20240521	104900	1186136830	9610	9610	9610	9610	0
547	20240521	104800	1186136830	9610	9620	9620	9610	332
548	20240521	104700	1182943040	9610	9610	9610	9610	62
549	20240521	104600	1182347220	9610	9610	9610	9610	50
550	20240521	104500	1181866720	9610	9610	9610	9610	56
551	20240521	104400	1181328560	9650	9610	9650	9600	505
552	20240521	104300	1176477390	9640	9640	9640	9640	0
553	20240521	104200	1176477390	9640	9640	9640	9640	2
554	20240521	104100	1176458110	9620	9620	9620	9620	105
555	20240521	104000	1175448010	9610	9610	9620	9610	208
556	20240521	103900	1173449050	9610	9610	9620	9610	252
557	20240521	103800	1171025970	9610	9610	9610	9610	9
558	20240521	103700	1170939480	9640	9640	9640	9640	8
559	20240521	103600	1170862360	9650	9650	9650	9650	0
560	20240521	103500	1170862360	9650	9650	9650	9650	10
561	20240521	103400	1170765860	9650	9650	9650	9650	1
562	20240521	103300	1170756210	9650	9620	9650	9600	1059
563	20240521	103200	1160571560	9620	9630	9630	9610	686
564	20240521	103100	1153971720	9650	9680	9680	9630	623
565	20240521	103000	1147968860	9680	9680	9680	9650	227
566	20240521	102900	1145775660	9680	9660	9680	9640	20
567	20240521	102800	1145582300	9660	9660	9660	9660	75
568	20240521	102700	1144857800	9660	9640	9660	9630	765
569	20240521	102600	1137487770	9670	9670	9670	9670	1
570	20240521	102500	1137478100	9670	9670	9670	9670	5
571	20240521	102400	1137429750	9670	9660	9680	9650	836
572	20240521	102300	1129361790	9680	9680	9690	9660	1170
573	20240521	102200	1118050200	9690	9680	9690	9670	19
574	20240521	102100	1117866240	9690	9680	9690	9680	668
575	20240521	102000	1111396380	9680	9680	9690	9680	238
576	20240521	101900	1109090820	9690	9680	9690	9680	533
577	20240521	101800	1103929200	9680	9680	9680	9670	144
578	20240521	101700	1102536700	9680	9680	9680	9680	212
579	20240521	101600	1100484540	9680	9680	9680	9680	531
580	20240521	101500	1095344460	9650	9680	9680	9650	167
581	20240521	101400	1093730000	9680	9660	9680	9650	319
582	20240521	101300	1090647580	9660	9640	9660	9640	84
583	20240521	101200	1089837600	9640	9640	9640	9640	377
584	20240521	101100	1086203320	9660	9660	9660	9640	572
585	20240521	101000	1080688240	9670	9670	9670	9670	0
586	20240521	100900	1080688240	9670	9660	9670	9660	521
587	20240521	100800	1075652210	9640	9640	9640	9640	150
588	20240521	100700	1074206210	9640	9640	9640	9640	35
589	20240521	100600	1073868810	9640	9640	9660	9640	1011
590	20240521	100500	1064116230	9640	9630	9640	9630	103
591	20240521	100400	1063124310	9640	9640	9640	9630	62
592	20240521	100300	1062527050	9640	9640	9640	9630	171
593	20240521	100200	1060879660	9630	9640	9650	9630	605
594	20240521	100100	1055047210	9650	9650	9660	9650	124
595	20240521	100000	1053850540	9660	9640	9660	9640	498
596	20240521	095900	1049049440	9650	9650	9650	9650	77
597	20240521	095800	1048306390	9660	9660	9660	9660	55
598	20240521	095700	1047775090	9650	9650	9660	9650	293
599	20240521	095600	1044947390	9660	9660	9660	9660	50
600	20240521	095500	1044464390	9660	9650	9660	9650	321
601	20240521	095400	1041364170	9660	9670	9680	9660	127
602	20240521	095300	1040136130	9670	9660	9670	9660	260
603	20240521	095200	1037623940	9650	9670	9670	9650	50
604	20240521	095100	1037140720	9670	9670	9670	9650	261
605	20240521	095000	1034619250	9670	9670	9670	9640	222
606	20240521	094900	1032478510	9640	9670	9670	9640	607
607	20240521	094800	1026624140	9680	9670	9680	9640	409
608	20240521	094700	1022674940	9680	9700	9710	9680	542
609	20240521	094600	1017421530	9710	9710	9720	9690	1982
610	20240521	094500	998179530	9710	9700	9720	9700	2492
611	20240521	094400	973997800	9700	9720	9740	9660	2452
612	20240521	094300	950246580	9750	9600	9900	9590	36121
613	20240521	094200	598424040	9600	9590	9600	9590	158
614	20240521	094100	596907770	9590	9600	9600	9590	70
615	20240521	094000	596236440	9600	9590	9600	9570	433
616	20240521	093900	592085030	9590	9600	9600	9590	222
617	20240521	093800	589954090	9600	9620	9620	9600	326
618	20240521	093700	586822150	9620	9620	9620	9610	130
619	20240521	093600	585572550	9620	9600	9630	9600	2057
620	20240521	093500	565794900	9560	9570	9600	9560	3407
621	20240521	093400	533210550	9560	9560	9570	9560	138
622	20240521	093300	531891210	9560	9570	9570	9560	532
623	20240521	093200	526804300	9580	9590	9590	9580	471
624	20240521	093100	522291870	9590	9590	9590	9580	136
625	20240521	093000	520987680	9580	9590	9600	9580	308
626	20240521	092900	518034530	9600	9600	9600	9600	1
627	20240521	092800	518024930	9600	9580	9610	9560	3854
628	20240521	092700	481159590	9580	9590	9590	9580	1344
629	20240521	092600	468282720	9610	9600	9620	9600	799
630	20240521	092500	460603300	9610	9580	9610	9580	3349
631	20240521	092400	428486500	9580	9530	9580	9530	1325
632	20240521	092300	415798100	9520	9520	9520	9520	108
633	20240521	092200	414769940	9520	9520	9580	9520	595
634	20240521	092100	409104940	9520	9530	9580	9520	226
635	20240521	092000	406953290	9520	9550	9550	9510	169
636	20240521	091900	405343540	9590	9590	9590	9590	90
637	20240521	091800	404480440	9590	9590	9590	9590	567
638	20240521	091700	399042910	9590	9570	9590	9570	1634
639	20240521	091600	383392320	9570	9530	9570	9500	1351
640	20240521	091500	370547530	9510	9570	9570	9510	286
641	20240521	091400	367821130	9570	9530	9570	9530	11
642	20240521	091300	367716260	9560	9500	9560	9500	554
643	20240521	091200	362423900	9500	9520	9520	9500	1218
644	20240521	091100	350849140	9520	9520	9550	9520	59
645	20240521	091000	350287100	9520	9520	9520	9500	2420
646	20240521	090900	327280980	9530	9530	9560	9520	657
647	20240521	090800	321019980	9560	9530	9560	9530	156
648	20240521	090700	319532800	9530	9580	9580	9530	301
649	20240521	090600	316656000	9580	9580	9580	9560	3741
650	20240521	090500	280881690	9560	9530	9560	9500	6500
651	20240521	090400	218779410	9530	9470	9530	9470	4151
652	20240521	090300	179462740	9430	9450	9470	9430	1655
653	20240521	090200	163842280	9440	9440	9450	9430	1557
654	20240521	090100	149143240	9440	9490	9490	9420	6897
655	20240521	090000	83946750	9490	9520	9540	9470	8823