KissMeData/300080/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	210100	1857632200	29400	29400	29400	29400	3304
3	20240522	210000	1857632200	29400	29400	29400	29400	0
4	20240522	205900	1857632200	29400	29400	29400	29400	0
5	20240522	205800	1857632200	29400	29400	29400	29400	0
6	20240522	205700	1857632200	29400	29400	29400	29400	0
7	20240522	205600	1857632200	29400	29400	29400	29400	0
8	20240522	205500	1857632200	29400	29400	29400	29400	0
9	20240522	205400	1857632200	29400	29400	29400	29400	0
10	20240522	205300	1857632200	29400	29400	29400	29400	0
11	20240522	205200	1857632200	29400	29400	29400	29400	0
12	20240522	205100	1857632200	29400	29400	29400	29400	0
13	20240522	205000	1857632200	29400	29400	29400	29400	0
14	20240522	204900	1857632200	29400	29400	29400	29400	0
15	20240522	204800	1857632200	29400	29400	29400	29400	0
16	20240522	204700	1857632200	29400	29400	29400	29400	0
17	20240522	204600	1857632200	29400	29400	29400	29400	0
18	20240522	204500	1857632200	29400	29400	29400	29400	0
19	20240522	204400	1857632200	29400	29400	29400	29400	0
20	20240522	204300	1857632200	29400	29400	29400	29400	0
21	20240522	204200	1857632200	29400	29400	29400	29400	0
22	20240522	204100	1857632200	29400	29400	29400	29400	0
23	20240522	204000	1857632200	29400	29400	29400	29400	0
24	20240522	203900	1857632200	29400	29400	29400	29400	0
25	20240522	203800	1857632200	29400	29400	29400	29400	0
26	20240522	203700	1857632200	29400	29400	29400	29400	0
27	20240522	203600	1857632200	29400	29400	29400	29400	0
28	20240522	203500	1857632200	29400	29400	29400	29400	0
29	20240522	203400	1857632200	29400	29400	29400	29400	0
30	20240522	203300	1857632200	29400	29400	29400	29400	0
31	20240522	203200	1857632200	29400	29400	29400	29400	0
32	20240522	203100	1857632200	29400	29400	29400	29400	3304
33	20240522	203000	1857632200	29400	29400	29400	29400	0
34	20240522	202900	1857632200	29400	29400	29400	29400	0
35	20240522	202800	1857632200	29400	29400	29400	29400	0
36	20240522	202700	1857632200	29400	29400	29400	29400	0
37	20240522	202600	1857632200	29400	29400	29400	29400	0
38	20240522	202500	1857632200	29400	29400	29400	29400	0
39	20240522	202400	1857632200	29400	29400	29400	29400	0
40	20240522	202300	1857632200	29400	29400	29400	29400	0
41	20240522	202200	1857632200	29400	29400	29400	29400	0
42	20240522	202100	1857632200	29400	29400	29400	29400	0
43	20240522	202000	1857632200	29400	29400	29400	29400	0
44	20240522	201900	1857632200	29400	29400	29400	29400	0
45	20240522	201800	1857632200	29400	29400	29400	29400	0
46	20240522	201700	1857632200	29400	29400	29400	29400	0
47	20240522	201600	1857632200	29400	29400	29400	29400	0
48	20240522	201500	1857632200	29400	29400	29400	29400	0
49	20240522	201400	1857632200	29400	29400	29400	29400	0
50	20240522	201300	1857632200	29400	29400	29400	29400	0
51	20240522	201200	1857632200	29400	29400	29400	29400	0
52	20240522	201100	1857632200	29400	29400	29400	29400	0
53	20240522	201000	1857632200	29400	29400	29400	29400	0
54	20240522	200900	1857632200	29400	29400	29400	29400	0
55	20240522	200800	1857632200	29400	29400	29400	29400	0
56	20240522	200700	1857632200	29400	29400	29400	29400	0
57	20240522	200600	1857632200	29400	29400	29400	29400	0
58	20240522	200500	1857632200	29400	29400	29400	29400	0
59	20240522	200400	1857632200	29400	29400	29400	29400	0
60	20240522	200300	1857632200	29400	29400	29400	29400	0
61	20240522	200200	1857632200	29400	29400	29400	29400	0
62	20240522	200100	1857632200	29400	29400	29400	29400	3304
63	20240522	200000	1857632200	29400	29400	29400	29400	0
64	20240522	195900	1857632200	29400	29400	29400	29400	0
65	20240522	195800	1857632200	29400	29400	29400	29400	0
66	20240522	195700	1857632200	29400	29400	29400	29400	0
67	20240522	195600	1857632200	29400	29400	29400	29400	0
68	20240522	195500	1857632200	29400	29400	29400	29400	0
69	20240522	195400	1857632200	29400	29400	29400	29400	0
70	20240522	195300	1857632200	29400	29400	29400	29400	0
71	20240522	195200	1857632200	29400	29400	29400	29400	0
72	20240522	195100	1857632200	29400	29400	29400	29400	0
73	20240522	195000	1857632200	29400	29400	29400	29400	0
74	20240522	194900	1857632200	29400	29400	29400	29400	0
75	20240522	194800	1857632200	29400	29400	29400	29400	0
76	20240522	194700	1857632200	29400	29400	29400	29400	0
77	20240522	194600	1857632200	29400	29400	29400	29400	0
78	20240522	194500	1857632200	29400	29400	29400	29400	0
79	20240522	194400	1857632200	29400	29400	29400	29400	0
80	20240522	194300	1857632200	29400	29400	29400	29400	0
81	20240522	194200	1857632200	29400	29400	29400	29400	0
82	20240522	194100	1857632200	29400	29400	29400	29400	0
83	20240522	194000	1857632200	29400	29400	29400	29400	0
84	20240522	193900	1857632200	29400	29400	29400	29400	0
85	20240522	193800	1857632200	29400	29400	29400	29400	0
86	20240522	193700	1857632200	29400	29400	29400	29400	0
87	20240522	193600	1857632200	29400	29400	29400	29400	0
88	20240522	193500	1857632200	29400	29400	29400	29400	0
89	20240522	193400	1857632200	29400	29400	29400	29400	0
90	20240522	193300	1857632200	29400	29400	29400	29400	0
91	20240522	193200	1857632200	29400	29400	29400	29400	0
92	20240522	193100	1857632200	29400	29400	29400	29400	3304
93	20240522	193000	1857632200	29400	29400	29400	29400	0
94	20240522	192900	1857632200	29400	29400	29400	29400	0
95	20240522	192800	1857632200	29400	29400	29400	29400	0
96	20240522	192700	1857632200	29400	29400	29400	29400	0
97	20240522	192600	1857632200	29400	29400	29400	29400	0
98	20240522	192500	1857632200	29400	29400	29400	29400	0
99	20240522	192400	1857632200	29400	29400	29400	29400	0
100	20240522	192300	1857632200	29400	29400	29400	29400	0
101	20240522	192200	1857632200	29400	29400	29400	29400	0
102	20240522	192100	1857632200	29400	29400	29400	29400	0
103	20240522	192000	1857632200	29400	29400	29400	29400	0
104	20240522	191900	1857632200	29400	29400	29400	29400	0
105	20240522	191800	1857632200	29400	29400	29400	29400	0
106	20240522	191700	1857632200	29400	29400	29400	29400	0
107	20240522	191600	1857632200	29400	29400	29400	29400	0
108	20240522	191500	1857632200	29400	29400	29400	29400	0
109	20240522	191400	1857632200	29400	29400	29400	29400	0
110	20240522	191300	1857632200	29400	29400	29400	29400	0
111	20240522	191200	1857632200	29400	29400	29400	29400	0
112	20240522	191100	1857632200	29400	29400	29400	29400	0
113	20240522	191000	1857632200	29400	29400	29400	29400	0
114	20240522	190900	1857632200	29400	29400	29400	29400	0
115	20240522	190800	1857632200	29400	29400	29400	29400	0
116	20240522	190700	1857632200	29400	29400	29400	29400	0
117	20240522	190600	1857632200	29400	29400	29400	29400	0
118	20240522	190500	1857632200	29400	29400	29400	29400	0
119	20240522	190400	1857632200	29400	29400	29400	29400	0
120	20240522	190300	1857632200	29400	29400	29400	29400	0
121	20240522	190200	1857632200	29400	29400	29400	29400	0
122	20240522	190100	1857632200	29400	29400	29400	29400	3304
123	20240522	190000	1857632200	29400	29400	29400	29400	0
124	20240522	185900	1857632200	29400	29400	29400	29400	0
125	20240522	185800	1857632200	29400	29400	29400	29400	0
126	20240522	185700	1857632200	29400	29400	29400	29400	0
127	20240522	185600	1857632200	29400	29400	29400	29400	0
128	20240522	185500	1857632200	29400	29400	29400	29400	0
129	20240522	185400	1857632200	29400	29400	29400	29400	0
130	20240522	185300	1857632200	29400	29400	29400	29400	0
131	20240522	185200	1857632200	29400	29400	29400	29400	0
132	20240522	185100	1857632200	29400	29400	29400	29400	0
133	20240522	185000	1857632200	29400	29400	29400	29400	0
134	20240522	184900	1857632200	29400	29400	29400	29400	0
135	20240522	184800	1857632200	29400	29400	29400	29400	0
136	20240522	184700	1857632200	29400	29400	29400	29400	0
137	20240522	184600	1857632200	29400	29400	29400	29400	0
138	20240522	184500	1857632200	29400	29400	29400	29400	0
139	20240522	184400	1857632200	29400	29400	29400	29400	0
140	20240522	184300	1857632200	29400	29400	29400	29400	0
141	20240522	184200	1857632200	29400	29400	29400	29400	0
142	20240522	184100	1857632200	29400	29400	29400	29400	0
143	20240522	184000	1857632200	29400	29400	29400	29400	0
144	20240522	183900	1857632200	29400	29400	29400	29400	0
145	20240522	183800	1857632200	29400	29400	29400	29400	0
146	20240522	183700	1857632200	29400	29400	29400	29400	0
147	20240522	183600	1857632200	29400	29400	29400	29400	0
148	20240522	183500	1857632200	29400	29400	29400	29400	0
149	20240522	183400	1857632200	29400	29400	29400	29400	0
150	20240522	183300	1857632200	29400	29400	29400	29400	0
151	20240522	183200	1857632200	29400	29400	29400	29400	0
152	20240522	183100	1857632200	29400	29400	29400	29400	3304
153	20240522	183000	1857632200	29400	29400	29400	29400	0
154	20240522	182900	1857632200	29400	29400	29400	29400	0
155	20240522	182800	1857632200	29400	29400	29400	29400	0
156	20240522	182700	1857632200	29400	29400	29400	29400	0
157	20240522	182600	1857632200	29400	29400	29400	29400	0
158	20240522	182500	1857632200	29400	29400	29400	29400	0
159	20240522	182400	1857632200	29400	29400	29400	29400	0
160	20240522	182300	1857632200	29400	29400	29400	29400	0
161	20240522	182200	1857632200	29400	29400	29400	29400	0
162	20240522	182100	1857632200	29400	29400	29400	29400	0
163	20240522	182000	1857632200	29400	29400	29400	29400	0
164	20240522	181900	1857632200	29400	29400	29400	29400	0
165	20240522	181800	1857632200	29400	29400	29400	29400	0
166	20240522	181700	1857632200	29400	29400	29400	29400	0
167	20240522	181600	1857632200	29400	29400	29400	29400	0
168	20240522	181500	1857632200	29400	29400	29400	29400	0
169	20240522	181400	1857632200	29400	29400	29400	29400	0
170	20240522	181300	1857632200	29400	29400	29400	29400	0
171	20240522	181200	1857632200	29400	29400	29400	29400	0
172	20240522	181100	1857632200	29400	29400	29400	29400	0
173	20240522	181000	1857632200	29400	29400	29400	29400	0
174	20240522	180900	1857632200	29400	29400	29400	29400	0
175	20240522	180800	1857632200	29400	29400	29400	29400	0
176	20240522	180700	1857632200	29400	29400	29400	29400	0
177	20240522	180600	1857632200	29400	29400	29400	29400	0
178	20240522	180500	1857632200	29400	29400	29400	29400	0
179	20240522	180400	1857632200	29400	29400	29400	29400	0
180	20240522	180300	1857632200	29400	29400	29400	29400	0
181	20240522	180200	1857632200	29400	29400	29400	29400	0
182	20240522	180100	1857632200	29400	29400	29400	29400	3304
183	20240522	180000	1857632200	29400	29400	29400	29400	0
184	20240522	175900	1857632200	29400	29400	29400	29400	0
185	20240522	175800	1857632200	29400	29400	29400	29400	0
186	20240522	175700	1857632200	29400	29400	29400	29400	0
187	20240522	175600	1857632200	29400	29400	29400	29400	0
188	20240522	175500	1857632200	29400	29400	29400	29400	0
189	20240522	175400	1857632200	29400	29400	29400	29400	0
190	20240522	175300	1857632200	29400	29400	29400	29400	0
191	20240522	175200	1857632200	29400	29400	29400	29400	0
192	20240522	175100	1857632200	29400	29400	29400	29400	0
193	20240522	175000	1857632200	29400	29400	29400	29400	0
194	20240522	174900	1857632200	29400	29400	29400	29400	0
195	20240522	174800	1857632200	29400	29400	29400	29400	0
196	20240522	174700	1857632200	29400	29400	29400	29400	0
197	20240522	174600	1857632200	29400	29400	29400	29400	0
198	20240522	174500	1857632200	29400	29400	29400	29400	0
199	20240522	174400	1857632200	29400	29400	29400	29400	0
200	20240522	174300	1857632200	29400	29400	29400	29400	0
201	20240522	174200	1857632200	29400	29400	29400	29400	0
202	20240522	174100	1857632200	29400	29400	29400	29400	0
203	20240522	174000	1857632200	29400	29400	29400	29400	0
204	20240522	173900	1857632200	29400	29400	29400	29400	0
205	20240522	173800	1857632200	29400	29400	29400	29400	0
206	20240522	173700	1857632200	29400	29400	29400	29400	0
207	20240522	173600	1857632200	29400	29400	29400	29400	0
208	20240522	173500	1857632200	29400	29400	29400	29400	0
209	20240522	173400	1857632200	29400	29400	29400	29400	0
210	20240522	173300	1857632200	29400	29400	29400	29400	0
211	20240522	173200	1857632200	29400	29400	29400	29400	0
212	20240522	173100	1857632200	29400	29400	29400	29400	3304
213	20240522	173000	1857632200	29400	29400	29400	29400	0
214	20240522	172900	1857632200	29400	29400	29400	29400	0
215	20240522	172800	1857632200	29400	29400	29400	29400	0
216	20240522	172700	1857632200	29400	29400	29400	29400	0
217	20240522	172600	1857632200	29400	29400	29400	29400	0
218	20240522	172500	1857632200	29400	29400	29400	29400	0
219	20240522	172400	1857632200	29400	29400	29400	29400	0
220	20240522	172300	1857632200	29400	29400	29400	29400	0
221	20240522	172200	1857632200	29400	29400	29400	29400	0
222	20240522	172100	1857632200	29400	29400	29400	29400	0
223	20240522	172000	1857632200	29400	29400	29400	29400	0
224	20240522	171900	1857632200	29400	29400	29400	29400	0
225	20240522	171800	1857632200	29400	29400	29400	29400	0
226	20240522	171700	1857632200	29400	29400	29400	29400	0
227	20240522	171600	1857632200	29400	29400	29400	29400	0
228	20240522	171500	1857632200	29400	29400	29400	29400	0
229	20240522	171400	1857632200	29400	29400	29400	29400	0
230	20240522	171300	1857632200	29400	29400	29400	29400	0
231	20240522	171200	1857632200	29400	29400	29400	29400	0
232	20240522	171100	1857632200	29400	29400	29400	29400	0
233	20240522	171000	1857632200	29400	29400	29400	29400	0
234	20240522	170900	1857632200	29400	29400	29400	29400	0
235	20240522	170800	1857632200	29400	29400	29400	29400	0
236	20240522	170700	1857632200	29400	29400	29400	29400	0
237	20240522	170600	1857632200	29400	29400	29400	29400	0
238	20240522	170500	1857632200	29400	29400	29400	29400	0
239	20240522	170400	1857632200	29400	29400	29400	29400	0
240	20240522	170300	1857632200	29400	29400	29400	29400	0
241	20240522	170200	1857632200	29400	29400	29400	29400	0
242	20240522	170100	1857632200	29400	29400	29400	29400	3304
243	20240522	170000	1857632200	29400	29400	29400	29400	0
244	20240522	165900	1857632200	29400	29400	29400	29400	0
245	20240522	165800	1857632200	29400	29400	29400	29400	0
246	20240522	165700	1857632200	29400	29400	29400	29400	0
247	20240522	165600	1857632200	29400	29400	29400	29400	0
248	20240522	165500	1857632200	29400	29400	29400	29400	0
249	20240522	165400	1857632200	29400	29400	29400	29400	0
250	20240522	165300	1857632200	29400	29400	29400	29400	0
251	20240522	165200	1857632200	29400	29400	29400	29400	0
252	20240522	165100	1857632200	29400	29400	29400	29400	0
253	20240522	165000	1857632200	29400	29400	29400	29400	0
254	20240522	164900	1857632200	29400	29400	29400	29400	0
255	20240522	164800	1857632200	29400	29400	29400	29400	0
256	20240522	164700	1857632200	29400	29400	29400	29400	0
257	20240522	164600	1857632200	29400	29400	29400	29400	0
258	20240522	164500	1857632200	29400	29400	29400	29400	0
259	20240522	164400	1857632200	29400	29400	29400	29400	0
260	20240522	164300	1857632200	29400	29400	29400	29400	0
261	20240522	164200	1857632200	29400	29400	29400	29400	0
262	20240522	164100	1857632200	29400	29400	29400	29400	0
263	20240522	164000	1857632200	29400	29400	29400	29400	0
264	20240522	163900	1857632200	29400	29400	29400	29400	0
265	20240522	163800	1857632200	29400	29400	29400	29400	0
266	20240522	163700	1857632200	29400	29400	29400	29400	0
267	20240522	163600	1857632200	29400	29400	29400	29400	0
268	20240522	163500	1857632200	29400	29400	29400	29400	0
269	20240522	163400	1857632200	29400	29400	29400	29400	0
270	20240522	163300	1857632200	29400	29400	29400	29400	0
271	20240522	163200	1857632200	29400	29400	29400	29400	0
272	20240522	163100	1857632200	29400	29400	29400	29400	3304
273	20240522	163000	1857632200	29400	29400	29400	29400	0
274	20240522	162900	1857632200	29400	29400	29400	29400	0
275	20240522	162800	1857632200	29400	29400	29400	29400	0
276	20240522	162700	1857632200	29400	29400	29400	29400	0
277	20240522	162600	1857632200	29400	29400	29400	29400	0
278	20240522	162500	1857632200	29400	29400	29400	29400	0
279	20240522	162400	1857632200	29400	29400	29400	29400	0
280	20240522	162300	1857632200	29400	29400	29400	29400	0
281	20240522	162200	1857632200	29400	29400	29400	29400	0
282	20240522	162100	1857632200	29400	29400	29400	29400	0
283	20240522	162000	1857632200	29400	29400	29400	29400	0
284	20240522	161900	1857632200	29400	29400	29400	29400	0
285	20240522	161800	1857632200	29400	29400	29400	29400	0
286	20240522	161700	1857632200	29400	29400	29400	29400	0
287	20240522	161600	1857632200	29400	29400	29400	29400	0
288	20240522	161500	1857632200	29400	29400	29400	29400	0
289	20240522	161400	1857632200	29400	29400	29400	29400	0
290	20240522	161300	1857632200	29400	29400	29400	29400	0
291	20240522	161200	1857632200	29400	29400	29400	29400	0
292	20240522	161100	1857632200	29400	29400	29400	29400	0
293	20240522	161000	1857632200	29400	29400	29400	29400	0
294	20240522	160900	1857632200	29400	29400	29400	29400	0
295	20240522	160800	1857632200	29400	29400	29400	29400	0
296	20240522	160700	1857632200	29400	29400	29400	29400	0
297	20240522	160600	1857632200	29400	29400	29400	29400	0
298	20240522	160500	1857632200	29400	29400	29400	29400	0
299	20240522	160400	1857632200	29400	29400	29400	29400	0
300	20240522	160300	1857632200	29400	29400	29400	29400	0
301	20240522	160200	1857632200	29400	29400	29400	29400	0
302	20240522	160100	1857632200	29400	29400	29400	29400	3304
303	20240522	160000	1857632200	29400	29400	29400	29400	0
304	20240522	155900	1857632200	29400	29400	29400	29400	0
305	20240522	155800	1857632200	29400	29400	29400	29400	0
306	20240522	155700	1857632200	29400	29400	29400	29400	0
307	20240522	155600	1857632200	29400	29400	29400	29400	0
308	20240522	155500	1857632200	29400	29400	29400	29400	0
309	20240522	155400	1857632200	29400	29400	29400	29400	0
310	20240522	155300	1857632200	29400	29400	29400	29400	0
311	20240522	155200	1857632200	29400	29400	29400	29400	0
312	20240522	155100	1857632200	29400	29400	29400	29400	0
313	20240522	155000	1857632200	29400	29400	29400	29400	0
314	20240522	154900	1857632200	29400	29400	29400	29400	0
315	20240522	154800	1857632200	29400	29400	29400	29400	0
316	20240522	154700	1857632200	29400	29400	29400	29400	0
317	20240522	154600	1857632200	29400	29400	29400	29400	0
318	20240522	154500	1857632200	29400	29400	29400	29400	0
319	20240522	154400	1857632200	29400	29400	29400	29400	0
320	20240522	154300	1857632200	29400	29400	29400	29400	0
321	20240522	154200	1857632200	29400	29400	29400	29400	0
322	20240522	154100	1857632200	29400	29400	29400	29400	0
323	20240522	154000	1857632200	29400	29400	29400	29400	0
324	20240522	153900	1857632200	29400	29400	29400	29400	0
325	20240522	153800	1857632200	29400	29400	29400	29400	0
326	20240522	153700	1857632200	29400	29400	29400	29400	0
327	20240522	153600	1857632200	29400	29400	29400	29400	0
328	20240522	153500	1857632200	29400	29400	29400	29400	0
329	20240522	153400	1857632200	29400	29400	29400	29400	0
330	20240522	153300	1857632200	29400	29400	29400	29400	0
331	20240522	153200	1857632200	29400	29400	29400	29400	0
332	20240522	153100	1857632200	29400	29400	29400	29400	3304
333	20240522	153000	1857632200	29400	29400	29400	29400	3304
334	20240522	152900	1760494600	29550	29550	29550	29550	0
335	20240522	152800	1760494600	29550	29550	29550	29550	0
336	20240522	152700	1760494600	29550	29550	29550	29550	0
337	20240522	152600	1760494600	29550	29550	29550	29550	0
338	20240522	152500	1760494600	29550	29550	29550	29550	0
339	20240522	152400	1760494600	29550	29550	29550	29550	0
340	20240522	152300	1760494600	29550	29550	29550	29550	0
341	20240522	152200	1760494600	29550	29550	29550	29550	0
342	20240522	152100	1760494600	29550	29550	29550	29550	0
343	20240522	152000	1760494600	29550	29550	29550	29550	0
344	20240522	151900	1760494600	29550	29600	29600	29550	114
345	20240522	151800	1757120800	29600	29600	29600	29600	4
346	20240522	151700	1757002400	29550	29550	29550	29500	427
347	20240522	151600	1744385550	29600	29550	29600	29550	29
348	20240522	151500	1743527700	29550	29550	29600	29550	11
349	20240522	151400	1743202450	29550	29550	29550	29550	59
350	20240522	151300	1741459000	29550	29550	29600	29550	10
351	20240522	151200	1741163450	29550	29600	29600	29550	40
352	20240522	151100	1739979650	29600	29600	29600	29600	12
353	20240522	151000	1739624450	29600	29650	29650	29600	15
354	20240522	150900	1739179900	29650	29700	29700	29650	35
355	20240522	150800	1738141500	29650	29650	29650	29650	39
356	20240522	150700	1736985150	29650	29550	29650	29550	105
357	20240522	150600	1733882300	29550	29550	29550	29550	26
358	20240522	150500	1733114000	29650	29600	29650	29550	48
359	20240522	150400	1731693400	29550	29550	29550	29550	12
360	20240522	150300	1731338800	29550	29550	29550	29550	38
361	20240522	150200	1730215900	29550	29550	29550	29550	7
362	20240522	150100	1730009050	29550	29600	29600	29550	6
363	20240522	150000	1729831650	29600	29550	29600	29550	41
364	20240522	145900	1728619450	29550	29550	29550	29550	10
365	20240522	145800	1728323950	29550	29550	29550	29550	14
366	20240522	145700	1727910250	29550	29550	29600	29550	152
367	20240522	145600	1723418000	29550	29550	29550	29550	9
368	20240522	145500	1723152050	29550	29550	29550	29550	164
369	20240522	145400	1718305850	29550	29550	29550	29550	133
370	20240522	145300	1714375700	29550	29600	29600	29550	18
371	20240522	145200	1713843500	29550	29600	29600	29550	249
372	20240522	145100	1706483800	29600	29550	29600	29550	26
373	20240522	145000	1705714650	29550	29550	29600	29550	37
374	20240522	144900	1704620800	29550	29550	29550	29550	59
375	20240522	144800	1702877350	29550	29550	29550	29550	537
376	20240522	144700	1687009000	29550	29600	29600	29550	79
377	20240522	144600	1684670800	29600	29550	29600	29550	9
378	20240522	144500	1684404650	29550	29600	29600	29550	118
379	20240522	144400	1680912500	29600	29550	29600	29550	9
380	20240522	144300	1680646300	29550	29550	29550	29550	4
381	20240522	144200	1680528100	29550	29600	29600	29550	334
382	20240522	144100	1670642000	29600	29650	29650	29600	87
383	20240522	144000	1668065000	29650	29650	29700	29650	27
384	20240522	143900	1667264400	29650	29650	29650	29650	23
385	20240522	143800	1666582450	29650	29650	29650	29650	6
386	20240522	143700	1666404550	29650	29650	29650	29650	9
387	20240522	143600	1666137700	29650	29700	29700	29650	72
388	20240522	143500	1664002850	29650	29650	29650	29650	7
389	20240522	143400	1663795300	29650	29650	29650	29650	16
390	20240522	143300	1663320900	29650	29650	29650	29650	20
391	20240522	143200	1662727900	29650	29650	29650	29650	7
392	20240522	143100	1662520350	29650	29650	29650	29650	6
393	20240522	143000	1662342450	29650	29550	29650	29550	56
394	20240522	142900	1660683000	29550	29600	29600	29550	100
395	20240522	142800	1657723050	29600	29600	29650	29600	8
396	20240522	142700	1657486200	29600	29600	29600	29600	19
397	20240522	142600	1656923800	29600	29550	29750	29550	190
398	20240522	142500	1651288200	29550	29550	29550	29550	4
399	20240522	142400	1651170000	29550	29600	29600	29550	28
400	20240522	142300	1650342100	29600	29550	29600	29550	3
401	20240522	142200	1650253350	29550	29550	29550	29550	60
402	20240522	142100	1648480350	29550	29550	29550	29550	17
403	20240522	142000	1647978000	29550	29550	29550	29550	18
404	20240522	141900	1647446100	29550	29550	29550	29550	52
405	20240522	141800	1645909500	29550	29550	29550	29550	58
406	20240522	141700	1644195600	29600	29600	29600	29600	0
407	20240522	141600	1644195600	29600	29600	29600	29600	91
408	20240522	141500	1641502000	29600	29600	29600	29600	15
409	20240522	141400	1641058000	29600	29650	29650	29600	3
410	20240522	141300	1640969150	29600	29600	29600	29600	1
411	20240522	141200	1640939550	29600	29600	29600	29600	56
412	20240522	141100	1639281950	29600	29600	29600	29600	2
413	20240522	141000	1639222750	29600	29600	29600	29600	0
414	20240522	140900	1639222750	29600	29650	29650	29600	17
415	20240522	140800	1638719500	29600	29600	29600	29600	39
416	20240522	140700	1637565100	29600	29600	29600	29600	22
417	20240522	140600	1636913900	29600	29600	29600	29600	17
418	20240522	140500	1636410700	29600	29600	29600	29600	10
419	20240522	140400	1636114700	29600	29600	29650	29600	11
420	20240522	140300	1635788950	29600	29600	29600	29600	16
421	20240522	140200	1635315350	29600	29600	29600	29600	50
422	20240522	140100	1633835350	29600	29600	29600	29600	0
423	20240522	140000	1633835350	29600	29600	29600	29600	16
424	20240522	135900	1633361750	29600	29600	29600	29600	0
425	20240522	135800	1633361750	29600	29600	29600	29600	111
426	20240522	135700	1630076150	29700	29700	29700	29700	25
427	20240522	135600	1629333650	29700	29650	29700	29650	491
428	20240522	135500	1614751000	29650	29650	29650	29650	31
429	20240522	135400	1613831850	29650	29650	29650	29650	66
430	20240522	135300	1611874950	29650	29650	29700	29650	202
431	20240522	135200	1605885600	29700	29700	29700	29650	126
432	20240522	135100	1602148400	29700	29700	29700	29700	71
433	20240522	135000	1600039700	29750	29700	29750	29700	2
434	20240522	134900	1599980250	29750	29750	29750	29750	115
435	20240522	134800	1596559000	29650	29700	29750	29650	188
436	20240522	134700	1590980250	29700	29700	29700	29700	10
437	20240522	134600	1590683250	29700	29700	29700	29700	41
438	20240522	134500	1589465550	29700	29700	29700	29700	139
439	20240522	134400	1585337250	29650	29650	29650	29650	2
440	20240522	134300	1585277950	29650	29650	29650	29650	12
441	20240522	134200	1584922150	29650	29650	29700	29650	44
442	20240522	134100	1583616300	29650	29600	29650	29600	96
443	20240522	134000	1580771650	29600	29600	29600	29600	0
444	20240522	133900	1580771650	29600	29600	29650	29600	47
445	20240522	133800	1579378700	29600	29600	29600	29600	2
446	20240522	133700	1579319500	29600	29600	29600	29600	30
447	20240522	133600	1578431500	29600	29650	29650	29600	95
448	20240522	133500	1575615550	29650	29650	29650	29650	69
449	20240522	133400	1573569700	29650	29650	29650	29650	3
450	20240522	133300	1573480750	29650	29650	29650	29650	17
451	20240522	133200	1572976700	29650	29650	29650	29650	50
452	20240522	133100	1571494200	29650	29650	29700	29650	313
453	20240522	133000	1562213450	29600	29700	29700	29600	228
454	20240522	132900	1555443550	29700	29650	29700	29650	300
455	20240522	132800	1546537600	29650	29600	29650	29600	180
456	20240522	132700	1541209300	29600	29700	29700	29600	69
457	20240522	132600	1539163600	29700	29650	29700	29600	39
458	20240522	132500	1538007800	29650	29650	29650	29650	0
459	20240522	132400	1538007800	29650	29700	29700	29650	39
460	20240522	132300	1536850350	29700	29700	29750	29700	780
461	20240522	132200	1513684300	29700	29700	29700	29700	41
462	20240522	132100	1512466600	29700	29800	29850	29700	139
463	20240522	132000	1508325950	29800	29950	29950	29800	1463
464	20240522	131900	1464650450	29950	29900	29950	29900	190
465	20240522	131800	1458961050	29900	29800	29900	29800	1502
466	20240522	131700	1414098750	29700	29600	29850	29600	1617
467	20240522	131600	1365968250	29600	29600	29600	29600	5
468	20240522	131500	1365820250	29600	29700	29700	29600	13
469	20240522	131400	1365435300	29700	29500	29700	29500	786
470	20240522	131300	1342140550	29500	29500	29500	29500	22
471	20240522	131200	1341491550	29500	29500	29500	29500	17
472	20240522	131100	1340990050	29500	29550	29550	29500	15
473	20240522	131000	1340546950	29600	29600	29600	29600	0
474	20240522	130900	1340546950	29600	29600	29600	29550	69
475	20240522	130800	1338505400	29600	29500	29600	29500	57
476	20240522	130700	1336823300	29500	29450	29500	29450	18
477	20240522	130600	1336293100	29450	29550	29550	29450	19
478	20240522	130500	1335733250	29600	29600	29600	29600	0
479	20240522	130400	1335733250	29600	29550	29600	29550	3
480	20240522	130300	1335644550	29550	29500	29550	29450	74
481	20240522	130200	1333459500	29450	29550	29550	29450	101
482	20240522	130100	1330482850	29500	29600	29600	29500	3
483	20240522	130000	1330394250	29500	29500	29600	29500	849
484	20240522	125900	1305331500	29450	29450	29450	29450	27
485	20240522	125800	1304536350	29450	29450	29450	29450	3
486	20240522	125700	1304448000	29450	29500	29500	29450	60
487	20240522	125600	1302678500	29450	29450	29450	29450	1
488	20240522	125500	1302649050	29450	29450	29450	29450	28
489	20240522	125400	1301824450	29400	29400	29400	29400	18
490	20240522	125300	1301295250	29400	29400	29400	29400	243
491	20240522	125200	1294151050	29400	29450	29450	29400	81
492	20240522	125100	1291766600	29450	29450	29450	29450	47
493	20240522	125000	1290382450	29450	29450	29450	29450	3
494	20240522	124900	1290294100	29450	29450	29450	29450	0
495	20240522	124800	1290294100	29450	29500	29500	29450	346
496	20240522	124700	1280087950	29500	29500	29500	29500	3
497	20240522	124600	1279999450	29500	29500	29500	29500	4
498	20240522	124500	1279881450	29500	29500	29500	29500	16
499	20240522	124400	1279409450	29500	29500	29500	29500	11
500	20240522	124300	1279084950	29550	29550	29550	29550	2
501	20240522	124200	1279025850	29500	29500	29500	29500	18
502	20240522	124100	1278494850	29500	29500	29550	29500	136
503	20240522	124000	1274482800	29550	29550	29550	29550	1
504	20240522	123900	1274453250	29500	29550	29550	29500	35
505	20240522	123800	1273419800	29550	29550	29550	29550	8
506	20240522	123700	1273183400	29500	29550	29550	29500	3
507	20240522	123600	1273094850	29500	29500	29500	29500	17
508	20240522	123500	1272593350	29600	29550	29600	29550	3
509	20240522	123400	1272504650	29550	29550	29600	29550	24
510	20240522	123300	1271794950	29550	29500	29550	29500	365
511	20240522	123200	1261016450	29500	29550	29550	29500	8
512	20240522	123100	1260780100	29500	29500	29500	29500	12
513	20240522	123000	1260426100	29550	29550	29550	29500	223
514	20240522	122900	1253837300	29500	29350	29500	29350	1556
515	20240522	122800	1208087350	29450	29450	29450	29450	4
516	20240522	122700	1207969550	29400	29450	29450	29350	30
517	20240522	122600	1207087550	29400	29350	29400	29350	55
518	20240522	122500	1205473250	29350	29350	29350	29350	0
519	20240522	122400	1205473250	29350	29400	29450	29350	21
520	20240522	122300	1204856600	29450	29400	29450	29400	423
521	20240522	122200	1192414000	29400	29350	29400	29350	2
522	20240522	122100	1192355250	29300	29400	29400	29300	22
523	20240522	122000	1191710050	29300	29350	29350	29300	286
524	20240522	121900	1183320250	29350	29300	29350	29300	2
525	20240522	121800	1183261600	29300	29300	29300	29300	17
526	20240522	121700	1182763500	29350	29350	29350	29350	2
527	20240522	121600	1182704800	29350	29300	29350	29250	1121
528	20240522	121500	1149862750	29300	29400	29400	29300	17
529	20240522	121400	1149364550	29400	29400	29400	29400	3
530	20240522	121300	1149276350	29400	29400	29400	29400	0
531	20240522	121200	1149276350	29400	29400	29400	29350	348
532	20240522	121100	1139062300	29400	29350	29400	29350	34
533	20240522	121000	1138064300	29350	29350	29350	29350	0
534	20240522	120900	1138064300	29350	29350	29350	29350	21
535	20240522	120800	1137447950	29350	29350	29350	29350	3
536	20240522	120700	1137359900	29350	29350	29350	29350	6
537	20240522	120600	1137183800	29300	29300	29350	29300	35
538	20240522	120500	1136157650	29300	29300	29300	29300	35
539	20240522	120400	1135132150	29300	29300	29300	29300	64
540	20240522	120300	1133256950	29300	29350	29350	29300	16
541	20240522	120200	1132787400	29400	29350	29400	29350	34
542	20240522	120100	1131788350	29300	29300	29300	29300	8
543	20240522	120000	1131553950	29300	29400	29400	29300	18
544	20240522	115900	1131026450	29250	29300	29300	29250	290
545	20240522	115800	1122541750	29300	29300	29300	29300	1265
546	20240522	115700	1085477250	29300	29400	29400	29300	18
547	20240522	115600	1084949650	29300	29400	29400	29300	54
548	20240522	115500	1083365300	29450	29350	29450	29350	310
549	20240522	115400	1074265800	29350	29400	29400	29350	20
550	20240522	115300	1073678700	29450	29450	29450	29350	1071
551	20240522	115200	1042229800	29400	29450	29450	29400	185
552	20240522	115100	1036781900	29450	29450	29450	29450	19
553	20240522	115000	1036222350	29500	29500	29500	29500	1
554	20240522	114900	1036192850	29450	29450	29450	29450	11
555	20240522	114800	1035868900	29450	29450	29450	29450	18
556	20240522	114700	1035338800	29450	29450	29450	29450	2
557	20240522	114600	1035279900	29450	29500	29500	29450	18
558	20240522	114500	1034749700	29450	29500	29500	29450	21
559	20240522	114400	1034131050	29450	29450	29500	29450	52
560	20240522	114300	1032599250	29450	29450	29450	29450	0
561	20240522	114200	1032599250	29450	29450	29500	29450	22
562	20240522	114100	1031951250	29450	29450	29450	29450	2
563	20240522	114000	1031892350	29450	29450	29450	29450	0
564	20240522	113900	1031892350	29450	29400	29450	29400	132
565	20240522	113800	1028011500	29400	29400	29400	29400	0
566	20240522	113700	1028011500	29400	29400	29400	29400	2
567	20240522	113600	1027952700	29350	29400	29400	29350	112
568	20240522	113500	1024660400	29400	29400	29400	29400	51
569	20240522	113400	1023161000	29400	29400	29400	29400	2
570	20240522	113300	1023102200	29400	29400	29400	29400	18
571	20240522	113200	1022573000	29400	29450	29450	29400	23
572	20240522	113100	1021895700	29450	29400	29450	29400	3
573	20240522	113000	1021807450	29400	29400	29400	29400	18
574	20240522	112900	1021278250	29400	29400	29400	29400	0
575	20240522	112800	1021278250	29400	29500	29500	29400	60
576	20240522	112700	1019514150	29400	29400	29450	29400	137
577	20240522	112600	1015486250	29400	29450	29450	29400	20
578	20240522	112500	1014897700	29450	29450	29450	29450	20
579	20240522	112400	1014308700	29450	29450	29450	29450	33
580	20240522	112300	1013336850	29450	29450	29450	29450	3
581	20240522	112200	1013248500	29500	29500	29500	29500	2
582	20240522	112100	1013189500	29400	29500	29500	29400	19
583	20240522	112000	1012630100	29500	29500	29500	29500	3
584	20240522	111900	1012541600	29500	29500	29500	29450	11
585	20240522	111800	1012217400	29500	29500	29500	29500	18
586	20240522	111700	1011686400	29500	29500	29500	29500	4
587	20240522	111600	1011568400	29450	29450	29450	29450	0
588	20240522	111500	1011568400	29450	29450	29450	29450	18
589	20240522	111400	1011038300	29550	29500	29550	29500	164
590	20240522	111300	1006194750	29450	29450	29450	29450	10
591	20240522	111200	1005900250	29450	29450	29450	29450	31
592	20240522	111100	1004987300	29450	29450	29450	29450	5
593	20240522	111000	1004840050	29450	29400	29450	29400	34
594	20240522	110900	1003838900	29400	29450	29450	29400	20
595	20240522	110800	1003250850	29450	29450	29450	29450	32
596	20240522	110700	1002308450	29450	29450	29450	29450	0
597	20240522	110600	1002308450	29450	29500	29500	29450	70
598	20240522	110500	1000245100	29500	29500	29500	29500	25
599	20240522	110400	999507600	29500	29450	29500	29450	9
600	20240522	110300	999242200	29400	29450	29450	29400	312
601	20240522	110200	990054700	29450	29450	29450	29450	47
602	20240522	110100	988670550	29350	29350	29350	29350	50
603	20240522	110000	987203050	29350	29550	29550	29350	33
604	20240522	105900	986232150	29550	29400	29550	29400	296
605	20240522	105800	977496100	29350	29350	29350	29350	140
606	20240522	105700	973387100	29350	29400	29400	29350	574
607	20240522	105600	956512500	29400	29450	29450	29400	200
608	20240522	105500	950624450	29450	29450	29450	29450	0
609	20240522	105400	950624450	29450	29500	29550	29450	218
610	20240522	105300	944189250	29500	29500	29500	29500	25
611	20240522	105200	943451750	29450	29500	29500	29450	159
612	20240522	105100	938761300	29500	29500	29550	29500	31
613	20240522	105000	937846250	29500	29550	29550	29500	64
614	20240522	104900	935955850	29550	29550	29550	29550	1
615	20240522	104800	935926300	29550	29550	29550	29550	20
616	20240522	104700	935335300	29550	29550	29550	29550	12
617	20240522	104600	934980700	29550	29550	29550	29550	46
618	20240522	104500	933621400	29550	29550	29550	29550	42
619	20240522	104400	932380300	29500	29500	29500	29500	0
620	20240522	104300	932380300	29500	29600	29600	29500	47
621	20240522	104200	930993600	29500	29550	29550	29500	27
622	20240522	104100	930196700	29550	29500	29550	29500	83
623	20240522	104000	927748150	29500	29500	29500	29500	50
624	20240522	103900	926273150	29500	29500	29500	29500	219
625	20240522	103800	919812650	29500	29500	29500	29450	23
626	20240522	103700	919134450	29450	29450	29450	29450	0
627	20240522	103600	919134450	29450	29500	29550	29450	27
628	20240522	103500	918338600	29450	29450	29450	29450	150
629	20240522	103400	913921100	29550	29450	29550	29450	2
630	20240522	103300	913862100	29450	29500	29500	29450	36
631	20240522	103200	912801000	29550	29500	29550	29500	20
632	20240522	103100	912210850	29500	29550	29550	29500	27
633	20240522	103000	911414000	29500	29600	29600	29500	69
634	20240522	102900	909373500	29550	29500	29550	29500	42
635	20240522	102800	908133900	29500	29500	29600	29500	20
636	20240522	102700	907543150	29500	29600	29600	29500	79
637	20240522	102600	905206250	29600	29550	29600	29550	17
638	20240522	102500	904703200	29550	29550	29550	29550	22
639	20240522	102400	904053100	29550	29550	29600	29550	22
640	20240522	102300	903402900	29600	29600	29600	29550	19
641	20240522	102200	902840550	29600	29550	29600	29550	71
642	20240522	102100	900739250	29500	29550	29600	29500	42
643	20240522	102000	899497850	29600	29550	29600	29550	198
644	20240522	101900	893643650	29500	29450	29500	29450	64
645	20240522	101800	891758800	29450	29450	29450	29450	39
646	20240522	101700	890610250	29450	29450	29500	29450	501
647	20240522	101600	875855400	29450	29500	29500	29450	50
648	20240522	101500	874382700	29450	29450	29550	29450	243
649	20240522	101400	867218900	29450	29500	29500	29450	180
650	20240522	101300	861917700	29500	29450	29500	29450	86
651	20240522	101200	859384600	29450	29550	29550	29450	28
652	20240522	101100	858559150	29500	29500	29550	29400	510
653	20240522	101000	843503200	29500	29500	29500	29500	38
654	20240522	100900	842382200	29400	29400	29450	29400	479
655	20240522	100800	828289500	29400	29400	29400	29400	299
656	20240522	100700	819498900	29400	29400	29500	29250	629
657	20240522	100600	801047800	29450	29350	29450	29250	219
658	20240522	100500	794612250	29350	29300	29350	29150	327
659	20240522	100400	785056650	29350	29300	29350	29150	328
660	20240522	100300	775447400	29300	29350	29350	29300	85
661	20240522	100200	772955750	29350	29300	29350	29300	28
662	20240522	100100	772134900	29300	29350	29350	29300	611
663	20240522	100000	754209500	29350	29500	29500	29350	91
664	20240522	095900	751537850	29500	29500	29500	29500	33
665	20240522	095800	750564350	29500	29350	29500	29350	256
666	20240522	095700	743032750	29350	29200	29350	29200	359
667	20240522	095600	732519600	29200	29200	29250	29000	1180
668	20240522	095500	698152400	29100	29250	29350	29100	782
669	20240522	095400	675319300	29250	29250	29250	29250	92
670	20240522	095300	672628300	29250	29300	29300	29250	767
671	20240522	095200	650189550	29300	29350	29350	29300	1055
672	20240522	095100	619273750	29350	29350	29500	29300	368
673	20240522	095000	608469850	29350	29450	29500	29350	3468
674	20240522	094900	506654250	29450	29550	29550	29450	27
675	20240522	094800	505857850	29550	29450	29550	29400	158
676	20240522	094700	501197600	29450	29500	29500	29450	527
677	20240522	094600	485671450	29500	29550	29550	29500	393
678	20240522	094500	474076200	29500	29600	29600	29500	229
679	20240522	094400	467300900	29600	29600	29600	29500	251
680	20240522	094300	459872950	29550	29500	29600	29450	350
681	20240522	094200	449523100	29550	29550	29550	29400	459
682	20240522	094100	435986250	29500	29650	29650	29500	3569
683	20240522	094000	330367800	29600	29700	29700	29600	506
684	20240522	093900	315376300	29700	29700	29700	29650	1271
685	20240522	093800	277666300	29700	29700	29700	29700	46
686	20240522	093700	276300100	29700	29700	29700	29700	4
687	20240522	093600	276181300	29700	29750	29750	29700	636
688	20240522	093500	257292000	29700	29900	29900	29700	578
689	20240522	093400	240098450	29850	29850	29850	29850	60
690	20240522	093300	238307450	29850	29900	29900	29850	17
691	20240522	093200	237799300	30000	30000	30000	30000	53
692	20240522	093100	236209300	30000	30000	30000	29850	374
693	20240522	093000	225036850	30000	29950	30000	29950	111
694	20240522	092900	221707000	29950	29850	29950	29850	4
695	20240522	092800	221587400	29850	30000	30000	29850	146
696	20240522	092700	217210100	29850	29850	30000	29850	865
697	20240522	092600	191351300	29700	29700	29700	29700	84
698	20240522	092500	188856500	29700	29700	29700	29700	100
699	20240522	092400	185886500	29700	29850	29850	29700	163
700	20240522	092300	181033850	29700	29900	29900	29700	208
701	20240522	092200	174839150	29850	29750	29850	29750	87
702	20240522	092100	172242900	29700	29800	29850	29700	951
703	20240522	092000	143957700	29800	29800	29800	29800	75
704	20240522	091900	141722700	29850	29800	29850	29800	81
705	20240522	091800	139308750	29800	29800	29800	29800	0
706	20240522	091700	139308750	29800	29800	29800	29800	34
707	20240522	091600	138295550	29800	29850	29850	29800	52
708	20240522	091500	136745900	29800	29800	29800	29800	70
709	20240522	091400	134659900	29750	29800	29800	29750	200
710	20240522	091300	128701550	29750	29800	29800	29750	104
711	20240522	091200	125607350	29750	29900	29900	29750	46
712	20240522	091100	124236150	29950	29800	29950	29700	887
713	20240522	091000	97769050	29700	29700	29700	29650	545
714	20240522	090900	81587550	29700	29750	29750	29700	215
715	20240522	090800	75194900	29750	29700	29750	29700	144
716	20240522	090700	70913100	29700	29700	29750	29700	265
717	20240522	090600	63032200	29750	29750	29750	29750	5
718	20240522	090500	62883450	29750	29700	29750	29700	378
719	20240522	090400	51651500	29700	29750	29750	29700	230
720	20240522	090300	44815300	29750	29800	29900	29750	493
721	20240522	090200	30128000	29800	29800	29800	29800	154
722	20240522	090100	25538800	29800	29950	29950	29800	305
723	20240522	090000	16425050	29950	30000	30100	29950	471