KissMeData/041910/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	192300	2119039940	9540	9540	9540	9540	2564
3	20240521	192200	2119039940	9540	9540	9540	9540	0
4	20240521	192100	2119039940	9540	9540	9540	9540	0
5	20240521	192000	2119039940	9540	9540	9540	9540	0
6	20240521	191900	2119039940	9540	9540	9540	9540	0
7	20240521	191800	2119039940	9540	9540	9540	9540	0
8	20240521	191700	2119039940	9540	9540	9540	9540	0
9	20240521	191600	2119039940	9540	9540	9540	9540	0
10	20240521	191500	2119039940	9540	9540	9540	9540	0
11	20240521	191400	2119039940	9540	9540	9540	9540	0
12	20240521	191300	2119039940	9540	9540	9540	9540	0
13	20240521	191200	2119039940	9540	9540	9540	9540	0
14	20240521	191100	2119039940	9540	9540	9540	9540	0
15	20240521	191000	2119039940	9540	9540	9540	9540	0
16	20240521	190900	2119039940	9540	9540	9540	9540	0
17	20240521	190800	2119039940	9540	9540	9540	9540	0
18	20240521	190700	2119039940	9540	9540	9540	9540	0
19	20240521	190600	2119039940	9540	9540	9540	9540	0
20	20240521	190500	2119039940	9540	9540	9540	9540	0
21	20240521	190400	2119039940	9540	9540	9540	9540	0
22	20240521	190300	2119039940	9540	9540	9540	9540	0
23	20240521	190200	2119039940	9540	9540	9540	9540	0
24	20240521	190100	2119039940	9540	9540	9540	9540	0
25	20240521	190000	2119039940	9540	9540	9540	9540	0
26	20240521	185900	2119039940	9540	9540	9540	9540	0
27	20240521	185800	2119039940	9540	9540	9540	9540	0
28	20240521	185700	2119039940	9540	9540	9540	9540	0
29	20240521	185600	2119039940	9540	9540	9540	9540	0
30	20240521	185500	2119039940	9540	9540	9540	9540	0
31	20240521	185400	2119039940	9540	9540	9540	9540	0
32	20240521	185300	2119039940	9540	9540	9540	9540	2564
33	20240521	185200	2119039940	9540	9540	9540	9540	0
34	20240521	185100	2119039940	9540	9540	9540	9540	0
35	20240521	185000	2119039940	9540	9540	9540	9540	0
36	20240521	184900	2119039940	9540	9540	9540	9540	0
37	20240521	184800	2119039940	9540	9540	9540	9540	0
38	20240521	184700	2119039940	9540	9540	9540	9540	0
39	20240521	184600	2119039940	9540	9540	9540	9540	0
40	20240521	184500	2119039940	9540	9540	9540	9540	0
41	20240521	184400	2119039940	9540	9540	9540	9540	0
42	20240521	184300	2119039940	9540	9540	9540	9540	0
43	20240521	184200	2119039940	9540	9540	9540	9540	0
44	20240521	184100	2119039940	9540	9540	9540	9540	0
45	20240521	184000	2119039940	9540	9540	9540	9540	0
46	20240521	183900	2119039940	9540	9540	9540	9540	0
47	20240521	183800	2119039940	9540	9540	9540	9540	0
48	20240521	183700	2119039940	9540	9540	9540	9540	0
49	20240521	183600	2119039940	9540	9540	9540	9540	0
50	20240521	183500	2119039940	9540	9540	9540	9540	0
51	20240521	183400	2119039940	9540	9540	9540	9540	0
52	20240521	183300	2119039940	9540	9540	9540	9540	0
53	20240521	183200	2119039940	9540	9540	9540	9540	0
54	20240521	183100	2119039940	9540	9540	9540	9540	0
55	20240521	183000	2119039940	9540	9540	9540	9540	0
56	20240521	182900	2119039940	9540	9540	9540	9540	0
57	20240521	182800	2119039940	9540	9540	9540	9540	0
58	20240521	182700	2119039940	9540	9540	9540	9540	0
59	20240521	182600	2119039940	9540	9540	9540	9540	0
60	20240521	182500	2119039940	9540	9540	9540	9540	0
61	20240521	182400	2119039940	9540	9540	9540	9540	0
62	20240521	182300	2119039940	9540	9540	9540	9540	2564
63	20240521	182200	2119039940	9540	9540	9540	9540	0
64	20240521	182100	2119039940	9540	9540	9540	9540	0
65	20240521	182000	2119039940	9540	9540	9540	9540	0
66	20240521	181900	2119039940	9540	9540	9540	9540	0
67	20240521	181800	2119039940	9540	9540	9540	9540	0
68	20240521	181700	2119039940	9540	9540	9540	9540	0
69	20240521	181600	2119039940	9540	9540	9540	9540	0
70	20240521	181500	2119039940	9540	9540	9540	9540	0
71	20240521	181400	2119039940	9540	9540	9540	9540	0
72	20240521	181300	2119039940	9540	9540	9540	9540	0
73	20240521	181200	2119039940	9540	9540	9540	9540	0
74	20240521	181100	2119039940	9540	9540	9540	9540	0
75	20240521	181000	2119039940	9540	9540	9540	9540	0
76	20240521	180900	2119039940	9540	9540	9540	9540	0
77	20240521	180800	2119039940	9540	9540	9540	9540	0
78	20240521	180700	2119039940	9540	9540	9540	9540	0
79	20240521	180600	2119039940	9540	9540	9540	9540	0
80	20240521	180500	2119039940	9540	9540	9540	9540	0
81	20240521	180400	2119039940	9540	9540	9540	9540	0
82	20240521	180300	2119039940	9540	9540	9540	9540	0
83	20240521	180200	2119039940	9540	9540	9540	9540	0
84	20240521	180100	2119039940	9540	9540	9540	9540	0
85	20240521	180000	2119039940	9540	9540	9540	9540	0
86	20240521	175900	2119039940	9540	9540	9540	9540	0
87	20240521	175800	2119039940	9540	9540	9540	9540	0
88	20240521	175700	2119039940	9540	9540	9540	9540	0
89	20240521	175600	2119039940	9540	9540	9540	9540	0
90	20240521	175500	2119039940	9540	9540	9540	9540	0
91	20240521	175400	2119039940	9540	9540	9540	9540	0
92	20240521	175300	2119039940	9540	9540	9540	9540	2564
93	20240521	175200	2119039940	9540	9540	9540	9540	0
94	20240521	175100	2119039940	9540	9540	9540	9540	0
95	20240521	175000	2119039940	9540	9540	9540	9540	0
96	20240521	174900	2119039940	9540	9540	9540	9540	0
97	20240521	174800	2119039940	9540	9540	9540	9540	0
98	20240521	174700	2119039940	9540	9540	9540	9540	0
99	20240521	174600	2119039940	9540	9540	9540	9540	0
100	20240521	174500	2119039940	9540	9540	9540	9540	0
101	20240521	174400	2119039940	9540	9540	9540	9540	0
102	20240521	174300	2119039940	9540	9540	9540	9540	0
103	20240521	174200	2119039940	9540	9540	9540	9540	0
104	20240521	174100	2119039940	9540	9540	9540	9540	0
105	20240521	174000	2119039940	9540	9540	9540	9540	0
106	20240521	173900	2119039940	9540	9540	9540	9540	0
107	20240521	173800	2119039940	9540	9540	9540	9540	0
108	20240521	173700	2119039940	9540	9540	9540	9540	0
109	20240521	173600	2119039940	9540	9540	9540	9540	0
110	20240521	173500	2119039940	9540	9540	9540	9540	0
111	20240521	173400	2119039940	9540	9540	9540	9540	0
112	20240521	173300	2119039940	9540	9540	9540	9540	0
113	20240521	173200	2119039940	9540	9540	9540	9540	0
114	20240521	173100	2119039940	9540	9540	9540	9540	0
115	20240521	173000	2119039940	9540	9540	9540	9540	0
116	20240521	172900	2119039940	9540	9540	9540	9540	0
117	20240521	172800	2119039940	9540	9540	9540	9540	0
118	20240521	172700	2119039940	9540	9540	9540	9540	0
119	20240521	172600	2119039940	9540	9540	9540	9540	0
120	20240521	172500	2119039940	9540	9540	9540	9540	0
121	20240521	172400	2119039940	9540	9540	9540	9540	0
122	20240521	172300	2119039940	9540	9540	9540	9540	2564
123	20240521	172200	2119039940	9540	9540	9540	9540	0
124	20240521	172100	2119039940	9540	9540	9540	9540	0
125	20240521	172000	2119039940	9540	9540	9540	9540	0
126	20240521	171900	2119039940	9540	9540	9540	9540	0
127	20240521	171800	2119039940	9540	9540	9540	9540	0
128	20240521	171700	2119039940	9540	9540	9540	9540	0
129	20240521	171600	2119039940	9540	9540	9540	9540	0
130	20240521	171500	2119039940	9540	9540	9540	9540	0
131	20240521	171400	2119039940	9540	9540	9540	9540	0
132	20240521	171300	2119039940	9540	9540	9540	9540	0
133	20240521	171200	2119039940	9540	9540	9540	9540	0
134	20240521	171100	2119039940	9540	9540	9540	9540	0
135	20240521	171000	2119039940	9540	9540	9540	9540	0
136	20240521	170900	2119039940	9540	9540	9540	9540	0
137	20240521	170800	2119039940	9540	9540	9540	9540	0
138	20240521	170700	2119039940	9540	9540	9540	9540	0
139	20240521	170600	2119039940	9540	9540	9540	9540	0
140	20240521	170500	2119039940	9540	9540	9540	9540	0
141	20240521	170400	2119039940	9540	9540	9540	9540	0
142	20240521	170300	2119039940	9540	9540	9540	9540	0
143	20240521	170200	2119039940	9540	9540	9540	9540	0
144	20240521	170100	2119039940	9540	9540	9540	9540	0
145	20240521	170000	2119039940	9540	9540	9540	9540	0
146	20240521	165900	2119039940	9540	9540	9540	9540	0
147	20240521	165800	2119039940	9540	9540	9540	9540	0
148	20240521	165700	2119039940	9540	9540	9540	9540	0
149	20240521	165600	2119039940	9540	9540	9540	9540	0
150	20240521	165500	2119039940	9540	9540	9540	9540	0
151	20240521	165400	2119039940	9540	9540	9540	9540	0
152	20240521	165300	2119039940	9540	9540	9540	9540	2564
153	20240521	165200	2119039940	9540	9540	9540	9540	0
154	20240521	165100	2119039940	9540	9540	9540	9540	0
155	20240521	165000	2119039940	9540	9540	9540	9540	0
156	20240521	164900	2119039940	9540	9540	9540	9540	0
157	20240521	164800	2119039940	9540	9540	9540	9540	0
158	20240521	164700	2119039940	9540	9540	9540	9540	0
159	20240521	164600	2119039940	9540	9540	9540	9540	0
160	20240521	164500	2119039940	9540	9540	9540	9540	0
161	20240521	164400	2119039940	9540	9540	9540	9540	0
162	20240521	164300	2119039940	9540	9540	9540	9540	0
163	20240521	164200	2119039940	9540	9540	9540	9540	0
164	20240521	164100	2119039940	9540	9540	9540	9540	0
165	20240521	164000	2119039940	9540	9540	9540	9540	0
166	20240521	163900	2119039940	9540	9540	9540	9540	0
167	20240521	163800	2119039940	9540	9540	9540	9540	0
168	20240521	163700	2119039940	9540	9540	9540	9540	0
169	20240521	163600	2119039940	9540	9540	9540	9540	0
170	20240521	163500	2119039940	9540	9540	9540	9540	0
171	20240521	163400	2119039940	9540	9540	9540	9540	0
172	20240521	163300	2119039940	9540	9540	9540	9540	0
173	20240521	163200	2119039940	9540	9540	9540	9540	0
174	20240521	163100	2119039940	9540	9540	9540	9540	0
175	20240521	163000	2119039940	9540	9540	9540	9540	0
176	20240521	162900	2119039940	9540	9540	9540	9540	0
177	20240521	162800	2119039940	9540	9540	9540	9540	0
178	20240521	162700	2119039940	9540	9540	9540	9540	0
179	20240521	162600	2119039940	9540	9540	9540	9540	0
180	20240521	162500	2119039940	9540	9540	9540	9540	0
181	20240521	162400	2119039940	9540	9540	9540	9540	0
182	20240521	162300	2119039940	9540	9540	9540	9540	2564
183	20240521	162200	2119039940	9540	9540	9540	9540	0
184	20240521	162100	2119039940	9540	9540	9540	9540	0
185	20240521	162000	2119039940	9540	9540	9540	9540	0
186	20240521	161900	2119039940	9540	9540	9540	9540	0
187	20240521	161800	2119039940	9540	9540	9540	9540	0
188	20240521	161700	2119039940	9540	9540	9540	9540	0
189	20240521	161600	2119039940	9540	9540	9540	9540	0
190	20240521	161500	2119039940	9540	9540	9540	9540	0
191	20240521	161400	2119039940	9540	9540	9540	9540	0
192	20240521	161300	2119039940	9540	9540	9540	9540	0
193	20240521	161200	2119039940	9540	9540	9540	9540	0
194	20240521	161100	2119039940	9540	9540	9540	9540	0
195	20240521	161000	2119039940	9540	9540	9540	9540	0
196	20240521	160900	2119039940	9540	9540	9540	9540	0
197	20240521	160800	2119039940	9540	9540	9540	9540	0
198	20240521	160700	2119039940	9540	9540	9540	9540	0
199	20240521	160600	2119039940	9540	9540	9540	9540	0
200	20240521	160500	2119039940	9540	9540	9540	9540	0
201	20240521	160400	2119039940	9540	9540	9540	9540	0
202	20240521	160300	2119039940	9540	9540	9540	9540	0
203	20240521	160200	2119039940	9540	9540	9540	9540	0
204	20240521	160100	2119039940	9540	9540	9540	9540	0
205	20240521	160000	2119039940	9540	9540	9540	9540	0
206	20240521	155900	2119039940	9540	9540	9540	9540	0
207	20240521	155800	2119039940	9540	9540	9540	9540	0
208	20240521	155700	2119039940	9540	9540	9540	9540	0
209	20240521	155600	2119039940	9540	9540	9540	9540	0
210	20240521	155500	2119039940	9540	9540	9540	9540	0
211	20240521	155400	2119039940	9540	9540	9540	9540	0
212	20240521	155300	2119039940	9540	9540	9540	9540	2564
213	20240521	155200	2119039940	9540	9540	9540	9540	0
214	20240521	155100	2119039940	9540	9540	9540	9540	0
215	20240521	155000	2119039940	9540	9540	9540	9540	0
216	20240521	154900	2119039940	9540	9540	9540	9540	0
217	20240521	154800	2119039940	9540	9540	9540	9540	0
218	20240521	154700	2119039940	9540	9540	9540	9540	0
219	20240521	154600	2119039940	9540	9540	9540	9540	0
220	20240521	154500	2119039940	9540	9540	9540	9540	0
221	20240521	154400	2119039940	9540	9540	9540	9540	0
222	20240521	154300	2119039940	9540	9540	9540	9540	0
223	20240521	154200	2119039940	9540	9540	9540	9540	0
224	20240521	154100	2119039940	9540	9540	9540	9540	0
225	20240521	154000	2119039940	9540	9540	9540	9540	0
226	20240521	153900	2119039940	9540	9540	9540	9540	0
227	20240521	153800	2119039940	9540	9540	9540	9540	0
228	20240521	153700	2119039940	9540	9540	9540	9540	0
229	20240521	153600	2119039940	9540	9540	9540	9540	0
230	20240521	153500	2119039940	9540	9540	9540	9540	0
231	20240521	153400	2119039940	9540	9540	9540	9540	0
232	20240521	153300	2119039940	9540	9540	9540	9540	0
233	20240521	153200	2119039940	9540	9540	9540	9540	0
234	20240521	153100	2119039940	9540	9540	9540	9540	0
235	20240521	153000	2119039940	9540	9540	9540	9540	2564
236	20240521	152900	2094579380	9530	9530	9530	9530	0
237	20240521	152800	2094579380	9530	9530	9530	9530	0
238	20240521	152700	2094579380	9530	9530	9530	9530	0
239	20240521	152600	2094579380	9530	9530	9530	9530	0
240	20240521	152500	2094579380	9530	9530	9530	9530	0
241	20240521	152400	2094579380	9530	9530	9530	9530	0
242	20240521	152300	2094579380	9530	9530	9530	9530	0
243	20240521	152200	2094579380	9530	9530	9530	9530	0
244	20240521	152100	2094579380	9530	9530	9530	9530	0
245	20240521	152000	2094579380	9530	9530	9530	9530	0
246	20240521	151900	2094579380	9530	9540	9540	9530	971
247	20240521	151800	2085320010	9530	9540	9540	9530	1337
248	20240521	151700	2072565530	9540	9540	9540	9530	657
249	20240521	151600	2066297840	9550	9530	9550	9530	485
250	20240521	151500	2061673510	9530	9530	9530	9530	121
251	20240521	151400	2060520380	9550	9550	9550	9550	1
252	20240521	151300	2060510830	9530	9550	9550	9530	42
253	20240521	151200	2060110530	9540	9550	9550	9540	153
254	20240521	151100	2058650390	9550	9540	9550	9530	678
255	20240521	151000	2052188090	9550	9540	9550	9540	723
256	20240521	150900	2045283820	9550	9530	9550	9530	27
257	20240521	150800	2045026220	9530	9530	9530	9530	814
258	20240521	150700	2037268800	9530	9550	9550	9530	354
259	20240521	150600	2033893100	9550	9550	9550	9550	831
260	20240521	150500	2025957050	9550	9560	9560	9550	860
261	20240521	150400	2017741050	9560	9560	9560	9560	0
262	20240521	150300	2017741050	9560	9560	9560	9560	0
263	20240521	150200	2017741050	9560	9560	9560	9560	500
264	20240521	150100	2012961050	9560	9540	9560	9540	12
265	20240521	150000	2012846530	9560	9550	9560	9550	74
266	20240521	145900	2012139810	9540	9540	9540	9530	1069
267	20240521	145800	2001951560	9550	9550	9550	9550	613
268	20240521	145700	1996097410	9550	9540	9550	9540	385
269	20240521	145600	1992421210	9530	9530	9530	9530	0
270	20240521	145500	1992421210	9530	9540	9540	9530	110
271	20240521	145400	1991372810	9550	9550	9550	9550	1
272	20240521	145300	1991363260	9550	9550	9550	9550	10
273	20240521	145200	1991267760	9550	9550	9550	9550	0
274	20240521	145100	1991267760	9550	9570	9570	9550	175
275	20240521	145000	1989596490	9560	9560	9560	9560	550
276	20240521	144900	1984338490	9560	9560	9560	9560	10
277	20240521	144800	1984242890	9550	9550	9560	9550	918
278	20240521	144700	1975475280	9540	9540	9550	9540	52
279	20240521	144600	1974979190	9540	9540	9540	9540	145
280	20240521	144500	1973595890	9540	9530	9540	9530	2395
281	20240521	144400	1950771490	9540	9530	9540	9530	430
282	20240521	144300	1946672290	9530	9540	9540	9530	529
283	20240521	144200	1941625640	9540	9540	9540	9540	1
284	20240521	144100	1941616100	9540	9540	9540	9540	0
285	20240521	144000	1941616100	9540	9540	9540	9540	0
286	20240521	143900	1941616100	9540	9540	9540	9540	4
287	20240521	143800	1941577940	9540	9540	9540	9540	0
288	20240521	143700	1941577940	9540	9540	9540	9540	478
289	20240521	143600	1937017820	9540	9540	9540	9530	741
290	20240521	143500	1929953940	9540	9540	9540	9540	0
291	20240521	143400	1929953940	9540	9540	9540	9540	1724
292	20240521	143300	1913506980	9540	9540	9540	9540	1144
293	20240521	143200	1902593220	9550	9550	9550	9550	7
294	20240521	143100	1902526370	9550	9550	9550	9550	813
295	20240521	143000	1894762220	9540	9550	9550	9540	210
296	20240521	142900	1892758720	9550	9540	9550	9540	36
297	20240521	142800	1892415150	9540	9540	9550	9540	1335
298	20240521	142700	1879674250	9540	9540	9540	9540	1
299	20240521	142600	1879664710	9540	9540	9540	9540	0
300	20240521	142500	1879664710	9540	9540	9540	9540	270
301	20240521	142400	1877088910	9540	9550	9550	9540	1472
302	20240521	142300	1863031400	9550	9550	9550	9550	1040
303	20240521	142200	1853099400	9560	9560	9560	9560	710
304	20240521	142100	1846311800	9560	9550	9560	9550	697
305	20240521	142000	1839652750	9550	9550	9550	9550	38
306	20240521	141900	1839289850	9550	9550	9550	9550	0
307	20240521	141800	1839289850	9550	9550	9550	9550	0
308	20240521	141700	1839289850	9550	9550	9550	9550	1
309	20240521	141600	1839280300	9550	9550	9550	9550	100
310	20240521	141500	1838325300	9550	9550	9550	9550	50
311	20240521	141400	1837847800	9550	9550	9550	9550	300
312	20240521	141300	1834982800	9550	9560	9560	9550	106
313	20240521	141200	1833970460	9560	9560	9560	9560	12
314	20240521	141100	1833855740	9560	9560	9560	9560	0
315	20240521	141000	1833855740	9560	9550	9560	9550	81
316	20240521	140900	1833082180	9560	9560	9560	9560	11
317	20240521	140800	1832977020	9550	9550	9550	9550	229
318	20240521	140700	1830790070	9550	9550	9550	9550	3
319	20240521	140600	1830761420	9550	9550	9550	9550	0
320	20240521	140500	1830761420	9550	9550	9550	9550	172
321	20240521	140400	1829118820	9540	9540	9540	9540	214
322	20240521	140300	1827077260	9540	9540	9540	9540	0
323	20240521	140200	1827077260	9540	9540	9540	9540	0
324	20240521	140100	1827077260	9540	9550	9550	9540	300
325	20240521	140000	1824213900	9550	9550	9550	9550	960
326	20240521	135900	1815045900	9550	9550	9550	9550	887
327	20240521	135800	1806575050	9550	9550	9550	9550	1
328	20240521	135700	1806565500	9550	9550	9550	9550	0
329	20240521	135600	1806565500	9550	9560	9560	9550	106
330	20240521	135500	1805552150	9560	9550	9560	9550	89
331	20240521	135400	1804702120	9570	9570	9570	9570	0
332	20240521	135300	1804702120	9570	9570	9570	9570	0
333	20240521	135200	1804702120	9570	9570	9570	9550	853
334	20240521	135100	1796552810	9560	9560	9560	9550	1647
335	20240521	135000	1780820360	9560	9560	9560	9560	125
336	20240521	134900	1779625360	9580	9580	9580	9580	0
337	20240521	134800	1779625360	9580	9580	9580	9580	1
338	20240521	134700	1779615780	9560	9560	9560	9560	60
339	20240521	134600	1779042180	9580	9580	9580	9580	0
340	20240521	134500	1779042180	9580	9580	9580	9580	0
341	20240521	134400	1779042180	9580	9580	9580	9580	0
342	20240521	134300	1779042180	9580	9580	9580	9580	0
343	20240521	134200	1779042180	9580	9560	9580	9560	3
344	20240521	134100	1779013460	9590	9550	9590	9550	23
345	20240521	134000	1778793640	9550	9560	9560	9550	666
346	20240521	133900	1772428380	9590	9560	9590	9560	652
347	20240521	133800	1766195230	9550	9550	9550	9550	18
348	20240521	133700	1766023330	9550	9550	9550	9550	77
349	20240521	133600	1765287980	9550	9560	9560	9550	1000
350	20240521	133500	1755733680	9560	9560	9560	9560	0
351	20240521	133400	1755733680	9560	9560	9560	9550	400
352	20240521	133300	1751910680	9560	9570	9570	9560	410
353	20240521	133200	1747990860	9570	9570	9570	9570	0
354	20240521	133100	1747990860	9570	9590	9590	9570	260
355	20240521	133000	1745500560	9570	9570	9570	9570	2
356	20240521	132900	1745481420	9570	9570	9570	9570	0
357	20240521	132800	1745481420	9570	9570	9570	9570	6
358	20240521	132700	1745424000	9590	9590	9590	9590	0
359	20240521	132600	1745424000	9590	9590	9590	9590	0
360	20240521	132500	1745424000	9590	9590	9590	9590	1
361	20240521	132400	1745414410	9570	9590	9590	9570	173
362	20240521	132300	1743757220	9590	9600	9600	9590	45
363	20240521	132200	1743325650	9590	9580	9590	9580	401
364	20240521	132100	1739480370	9590	9590	9590	9590	3
365	20240521	132000	1739451600	9590	9590	9590	9590	2
366	20240521	131900	1739432420	9570	9570	9570	9570	1000
367	20240521	131800	1729862420	9570	9590	9590	9570	157
368	20240521	131700	1728359530	9570	9570	9570	9570	0
369	20240521	131600	1728359530	9570	9580	9580	9570	304
370	20240521	131500	1725448240	9600	9600	9600	9600	0
371	20240521	131400	1725448240	9600	9600	9600	9600	0
372	20240521	131300	1725448240	9600	9600	9600	9600	1
373	20240521	131200	1725438640	9600	9600	9600	9600	0
374	20240521	131100	1725438640	9600	9600	9600	9600	1
375	20240521	131000	1725429040	9590	9590	9590	9590	29
376	20240521	130900	1725150930	9590	9590	9590	9590	0
377	20240521	130800	1725150930	9590	9590	9590	9590	3
378	20240521	130700	1725122160	9570	9570	9570	9570	10
379	20240521	130600	1725026460	9570	9570	9570	9570	1
380	20240521	130500	1725016890	9590	9590	9600	9590	678
381	20240521	130400	1718514860	9590	9590	9590	9590	3
382	20240521	130300	1718486090	9550	9550	9550	9550	80
383	20240521	130200	1717722090	9590	9590	9590	9590	0
384	20240521	130100	1717722090	9590	9590	9590	9590	0
385	20240521	130000	1717722090	9590	9590	9590	9590	0
386	20240521	125900	1717722090	9590	9590	9590	9590	0
387	20240521	125800	1717722090	9590	9550	9590	9550	13
388	20240521	125700	1717597860	9550	9550	9550	9550	4
389	20240521	125600	1717559660	9600	9570	9600	9540	3094
390	20240521	125500	1688008930	9570	9580	9580	9570	26
391	20240521	125400	1687760010	9570	9570	9570	9570	0
392	20240521	125300	1687760010	9570	9570	9570	9570	0
393	20240521	125200	1687760010	9570	9570	9570	9570	0
394	20240521	125100	1687760010	9570	9570	9570	9570	0
395	20240521	125000	1687760010	9570	9570	9570	9570	0
396	20240521	124900	1687760010	9570	9570	9570	9570	0
397	20240521	124800	1687760010	9570	9570	9570	9570	0
398	20240521	124700	1687760010	9570	9570	9570	9570	1
399	20240521	124600	1687750440	9580	9580	9580	9580	2
400	20240521	124500	1687731280	9580	9580	9580	9580	0
401	20240521	124400	1687731280	9580	9580	9580	9580	0
402	20240521	124300	1687731280	9580	9580	9580	9580	0
403	20240521	124200	1687731280	9580	9590	9590	9580	50
404	20240521	124100	1687252250	9600	9600	9600	9600	100
405	20240521	124000	1686292250	9600	9590	9600	9590	461
406	20240521	123900	1681869030	9580	9580	9580	9580	0
407	20240521	123800	1681869030	9580	9580	9580	9580	644
408	20240521	123700	1675699510	9580	9580	9580	9580	20
409	20240521	123600	1675507910	9580	9560	9580	9560	951
410	20240521	123500	1666416330	9570	9570	9570	9570	0
411	20240521	123400	1666416330	9570	9570	9570	9570	512
412	20240521	123300	1661516490	9570	9570	9570	9570	0
413	20240521	123200	1661516490	9570	9570	9570	9570	40
414	20240521	123100	1661133690	9570	9550	9570	9550	1065
415	20240521	123000	1650948610	9550	9550	9550	9550	1
416	20240521	122900	1650939060	9540	9540	9540	9540	0
417	20240521	122800	1650939060	9540	9540	9540	9540	302
418	20240521	122700	1648057980	9540	9560	9560	9540	814
419	20240521	122600	1640292380	9560	9560	9560	9560	0
420	20240521	122500	1640292380	9560	9560	9560	9560	0
421	20240521	122400	1640292380	9560	9560	9560	9560	1
422	20240521	122300	1640282820	9540	9540	9540	9540	132
423	20240521	122200	1639023540	9560	9560	9560	9560	0
424	20240521	122100	1639023540	9560	9560	9560	9560	0
425	20240521	122000	1639023540	9560	9560	9560	9560	102
426	20240521	121900	1638048420	9560	9560	9560	9560	0
427	20240521	121800	1638048420	9560	9560	9560	9560	0
428	20240521	121700	1638048420	9560	9560	9560	9560	0
429	20240521	121600	1638048420	9560	9560	9560	9560	0
430	20240521	121500	1638048420	9560	9560	9560	9560	0
431	20240521	121400	1638048420	9560	9560	9560	9560	0
432	20240521	121300	1638048420	9560	9560	9560	9560	0
433	20240521	121200	1638048420	9560	9560	9560	9560	2
434	20240521	121100	1638029300	9560	9560	9560	9560	2
435	20240521	121000	1638010180	9540	9540	9540	9540	0
436	20240521	120900	1638010180	9540	9540	9540	9540	5
437	20240521	120800	1637962480	9570	9570	9570	9570	9
438	20240521	120700	1637876350	9530	9530	9530	9530	0
439	20240521	120600	1637876350	9530	9580	9580	9530	1801
440	20240521	120500	1620677070	9580	9580	9580	9580	0
441	20240521	120400	1620677070	9580	9580	9580	9580	1
442	20240521	120300	1620667490	9580	9580	9580	9580	2
443	20240521	120200	1620648330	9530	9540	9540	9530	1400
444	20240521	120100	1607301510	9540	9540	9540	9540	0
445	20240521	120000	1607301510	9540	9550	9550	9540	196
446	20240521	115900	1605430570	9550	9550	9550	9550	100
447	20240521	115800	1604475570	9550	9550	9550	9550	0
448	20240521	115700	1604475570	9550	9550	9550	9550	0
449	20240521	115600	1604475570	9550	9550	9550	9550	6
450	20240521	115500	1604418270	9540	9540	9540	9540	0
451	20240521	115400	1604418270	9540	9570	9570	9540	1050
452	20240521	115300	1594395960	9570	9570	9570	9570	65
453	20240521	115200	1593773910	9580	9570	9580	9570	114
454	20240521	115100	1592682920	9570	9570	9570	9570	0
455	20240521	115000	1592682920	9570	9570	9570	9570	0
456	20240521	114900	1592682920	9570	9570	9570	9570	1
457	20240521	114800	1592673350	9560	9560	9560	9560	0
458	20240521	114700	1592673350	9560	9560	9560	9560	0
459	20240521	114600	1592673350	9560	9560	9560	9560	0
460	20240521	114500	1592673350	9560	9570	9570	9560	503
461	20240521	114400	1587859650	9570	9570	9570	9570	1
462	20240521	114300	1587850080	9550	9550	9550	9550	0
463	20240521	114200	1587850080	9550	9550	9550	9550	0
464	20240521	114100	1587850080	9550	9550	9550	9550	0
465	20240521	114000	1587850080	9550	9550	9550	9550	0
466	20240521	113900	1587850080	9550	9550	9550	9550	100
467	20240521	113800	1586895080	9550	9580	9580	9550	4
468	20240521	113700	1586856850	9590	9590	9590	9590	0
469	20240521	113600	1586856850	9590	9590	9590	9590	0
470	20240521	113500	1586856850	9590	9530	9590	9530	1198
471	20240521	113400	1575436270	9530	9540	9540	9530	239
472	20240521	113300	1573156380	9550	9550	9550	9550	78
473	20240521	113200	1572411480	9550	9550	9550	9550	61
474	20240521	113100	1571828930	9550	9570	9570	9550	492
475	20240521	113000	1567129330	9560	9570	9570	9560	42
476	20240521	112900	1566727610	9550	9550	9550	9550	0
477	20240521	112800	1566727610	9550	9550	9550	9550	0
478	20240521	112700	1566727610	9550	9550	9550	9550	1389
479	20240521	112600	1553462660	9550	9550	9550	9550	155
480	20240521	112500	1551982410	9540	9540	9540	9540	21
481	20240521	112400	1551782070	9540	9540	9540	9540	0
482	20240521	112300	1551782070	9540	9540	9540	9540	0
483	20240521	112200	1551782070	9540	9540	9540	9540	90
484	20240521	112100	1550923470	9540	9550	9570	9530	1253
485	20240521	112000	1538963270	9540	9530	9540	9530	307
486	20240521	111900	1536037510	9540	9530	9540	9530	4
487	20240521	111800	1535999370	9530	9540	9540	9530	1942
488	20240521	111700	1517479690	9540	9540	9540	9540	69
489	20240521	111600	1516821430	9530	9520	9550	9520	3622
490	20240521	111500	1482261030	9520	9530	9530	9520	1347
491	20240521	111400	1469424700	9530	9540	9540	9530	739
492	20240521	111300	1462375620	9540	9540	9540	9540	0
493	20240521	111200	1462375620	9540	9540	9540	9540	600
494	20240521	111100	1456651620	9540	9540	9540	9540	570
495	20240521	111000	1451213820	9540	9550	9560	9540	2151
496	20240521	110900	1430671930	9550	9560	9560	9550	620
497	20240521	110800	1424749730	9560	9560	9560	9560	1121
498	20240521	110700	1414032970	9570	9570	9570	9570	6
499	20240521	110600	1413975550	9570	9570	9570	9570	1291
500	20240521	110500	1401620680	9620	9570	9620	9570	32
501	20240521	110400	1401313440	9580	9580	9580	9580	800
502	20240521	110300	1393649440	9620	9620	9620	9620	60
503	20240521	110200	1393072240	9600	9600	9600	9600	0
504	20240521	110100	1393072240	9600	9580	9600	9580	772
505	20240521	110000	1385666480	9580	9590	9600	9580	4111
506	20240521	105900	1346256350	9600	9600	9600	9600	0
507	20240521	105800	1346256350	9600	9610	9610	9600	370
508	20240521	105700	1342700770	9600	9600	9600	9600	0
509	20240521	105600	1342700770	9600	9600	9600	9600	2
510	20240521	105500	1342681570	9600	9600	9600	9600	151
511	20240521	105400	1341231970	9600	9600	9600	9600	94
512	20240521	105300	1340329570	9600	9600	9600	9600	49
513	20240521	105200	1339859170	9590	9590	9590	9590	4
514	20240521	105100	1339820810	9580	9600	9600	9580	3500
515	20240521	105000	1306269420	9600	9600	9610	9590	2470
516	20240521	104900	1282548650	9600	9610	9610	9600	795
517	20240521	104800	1274910370	9620	9630	9630	9620	1724
518	20240521	104700	1258325480	9630	9630	9630	9630	124
519	20240521	104600	1257131360	9630	9630	9630	9630	411
520	20240521	104500	1253173430	9630	9630	9630	9630	415
521	20240521	104400	1249176980	9630	9640	9650	9630	973
522	20240521	104300	1239800920	9650	9650	9650	9650	0
523	20240521	104200	1239800920	9650	9650	9650	9650	24
524	20240521	104100	1239569320	9660	9660	9660	9660	15
525	20240521	104000	1239424420	9660	9680	9680	9660	319
526	20240521	103900	1236342860	9650	9650	9650	9650	51
527	20240521	103800	1235850710	9650	9650	9650	9650	0
528	20240521	103700	1235850710	9650	9650	9700	9650	3
529	20240521	103600	1235821710	9650	9660	9660	9640	941
530	20240521	103500	1226744810	9660	9680	9680	9660	2006
531	20240521	103400	1207344940	9680	9680	9690	9680	111
532	20240521	103300	1206270200	9690	9770	9770	9690	2516
533	20240521	103200	1181781580	9770	9680	9770	9670	5857
534	20240521	103100	1124816070	9680	9700	9700	9680	713
535	20240521	103000	1117906360	9710	9710	9710	9710	1
536	20240521	102900	1117896650	9700	9700	9700	9670	573
537	20240521	102800	1112338760	9710	9710	9710	9700	128
538	20240521	102700	1111095990	9710	9690	9710	9690	3828
539	20240521	102600	1073969880	9680	9680	9680	9680	177
540	20240521	102500	1072256520	9680	9670	9680	9670	1031
541	20240521	102400	1062286740	9660	9680	9680	9660	195
542	20240521	102300	1060401980	9660	9660	9660	9660	0
543	20240521	102200	1060401980	9660	9700	9700	9660	632
544	20240521	102100	1054282860	9700	9690	9700	9690	2957
545	20240521	102000	1025610380	9690	9690	9690	9660	686
546	20240521	101900	1018964580	9690	9670	9690	9670	3692
547	20240521	101800	983218320	9660	9640	9660	9630	1495
548	20240521	101700	968787440	9640	9640	9640	9640	198
549	20240521	101600	966878720	9650	9650	9650	9650	403
550	20240521	101500	962989770	9660	9640	9660	9620	940
551	20240521	101400	953935850	9650	9660	9660	9650	595
552	20240521	101300	948188560	9660	9650	9660	9650	91
553	20240521	101200	947310180	9640	9590	9660	9590	1249
554	20240521	101100	935269380	9590	9590	9590	9590	3
555	20240521	101000	935240610	9600	9590	9620	9590	2422
556	20240521	100900	911988750	9590	9600	9600	9590	522
557	20240521	100800	906980680	9600	9580	9600	9580	966
558	20240521	100700	897721370	9580	9560	9580	9560	1778
559	20240521	100600	880719200	9560	9570	9570	9560	678
560	20240521	100500	874235450	9560	9540	9590	9530	2773
561	20240521	100400	847727940	9560	9520	9560	9520	1720
562	20240521	100300	831317800	9520	9520	9540	9520	2850
563	20240521	100200	804175760	9520	9520	9520	9510	1165
564	20240521	100100	793085030	9510	9520	9520	9510	362
565	20240521	100000	789638950	9520	9540	9540	9520	649
566	20240521	095900	783458040	9530	9530	9530	9530	0
567	20240521	095800	783458040	9530	9530	9530	9530	135
568	20240521	095700	782171490	9530	9530	9530	9530	50
569	20240521	095600	781694990	9570	9570	9570	9570	52
570	20240521	095500	781197350	9570	9520	9570	9520	8
571	20240521	095400	781121140	9510	9550	9550	9510	6314
572	20240521	095300	721029460	9560	9550	9560	9530	723
573	20240521	095200	714121930	9530	9530	9530	9530	16
574	20240521	095100	713969450	9520	9530	9530	9520	350
575	20240521	095000	710634280	9530	9550	9550	9530	1276
576	20240521	094900	698471110	9550	9550	9550	9550	0
577	20240521	094800	698471110	9550	9560	9560	9550	301
578	20240521	094700	695596510	9560	9560	9560	9560	0
579	20240521	094600	695596510	9560	9550	9560	9550	542
580	20240521	094500	690420310	9550	9530	9550	9520	277
581	20240521	094400	687780300	9530	9550	9550	9520	1104
582	20240521	094300	677251110	9540	9540	9540	9540	3
583	20240521	094200	677222490	9520	9520	9520	9520	110
584	20240521	094100	676175290	9530	9530	9550	9530	1795
585	20240521	094000	659055230	9540	9540	9540	9540	86
586	20240521	093900	658234790	9550	9550	9550	9550	0
587	20240521	093800	658234790	9550	9520	9550	9510	2148
588	20240521	093700	637784040	9520	9530	9530	9520	1313
589	20240521	093600	625282220	9530	9540	9540	9530	1665
590	20240521	093500	609409230	9540	9550	9550	9540	3634
591	20240521	093400	574738180	9550	9550	9560	9550	1902
592	20240521	093300	556573640	9550	9550	9550	9550	2
593	20240521	093200	556554540	9550	9560	9570	9550	1558
594	20240521	093100	541670390	9560	9570	9570	9560	1095
595	20240521	093000	531201880	9560	9580	9580	9560	2140
596	20240521	092900	510725250	9580	9560	9580	9560	1382
597	20240521	092800	497489120	9560	9570	9570	9560	2172
598	20240521	092700	476710080	9570	9570	9570	9570	491
599	20240521	092600	472011210	9560	9560	9570	9560	603
600	20240521	092500	466245990	9560	9570	9570	9560	445
601	20240521	092400	461989490	9560	9560	9560	9560	945
602	20240521	092300	452955290	9560	9560	9560	9550	3840
603	20240521	092200	416281030	9550	9570	9570	9550	2285
604	20240521	092100	394444460	9570	9580	9580	9560	624
605	20240521	092000	388472950	9590	9580	9590	9570	1025
606	20240521	091900	378652560	9580	9570	9600	9570	4130
607	20240521	091800	339095760	9590	9590	9590	9570	774
608	20240521	091700	331683560	9600	9590	9610	9590	289
609	20240521	091600	328911820	9580	9610	9610	9580	1914
610	20240521	091500	310550900	9620	9600	9620	9600	211
611	20240521	091400	308524020	9600	9600	9600	9600	316
612	20240521	091300	305490420	9640	9610	9640	9610	471
613	20240521	091200	300963480	9610	9610	9610	9600	1131
614	20240521	091100	290096790	9610	9650	9650	9610	6043
615	20240521	091000	231891390	9660	9670	9680	9660	2387
616	20240521	090900	208826940	9670	9670	9680	9660	1510
617	20240521	090800	194219500	9670	9670	9680	9670	767
618	20240521	090700	186801600	9690	9670	9690	9660	356
619	20240521	090600	183358540	9660	9680	9680	9660	1318
620	20240521	090500	170612450	9680	9690	9690	9670	1165
621	20240521	090400	159335960	9700	9730	9730	9700	374
622	20240521	090300	155697940	9710	9670	9710	9670	2167
623	20240521	090200	134721540	9670	9670	9710	9670	1852
624	20240521	090100	116797940	9700	9750	9790	9670	6253
625	20240521	090000	56128300	9750	9830	9830	9720	5653