KissMeData/032640/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	191200	6901374400	9820	9820	9820	9820	69704
3	20240521	191100	6901374400	9820	9820	9820	9820	0
4	20240521	191000	6901374400	9820	9820	9820	9820	0
5	20240521	190900	6901374400	9820	9820	9820	9820	0
6	20240521	190800	6901374400	9820	9820	9820	9820	0
7	20240521	190700	6901374400	9820	9820	9820	9820	0
8	20240521	190600	6901374400	9820	9820	9820	9820	0
9	20240521	190500	6901374400	9820	9820	9820	9820	0
10	20240521	190400	6901374400	9820	9820	9820	9820	0
11	20240521	190300	6901374400	9820	9820	9820	9820	0
12	20240521	190200	6901374400	9820	9820	9820	9820	0
13	20240521	190100	6901374400	9820	9820	9820	9820	0
14	20240521	190000	6901374400	9820	9820	9820	9820	0
15	20240521	185900	6901374400	9820	9820	9820	9820	0
16	20240521	185800	6901374400	9820	9820	9820	9820	0
17	20240521	185700	6901374400	9820	9820	9820	9820	0
18	20240521	185600	6901374400	9820	9820	9820	9820	0
19	20240521	185500	6901374400	9820	9820	9820	9820	0
20	20240521	185400	6901374400	9820	9820	9820	9820	0
21	20240521	185300	6901374400	9820	9820	9820	9820	0
22	20240521	185200	6901374400	9820	9820	9820	9820	0
23	20240521	185100	6901374400	9820	9820	9820	9820	0
24	20240521	185000	6901374400	9820	9820	9820	9820	0
25	20240521	184900	6901374400	9820	9820	9820	9820	0
26	20240521	184800	6901374400	9820	9820	9820	9820	0
27	20240521	184700	6901374400	9820	9820	9820	9820	0
28	20240521	184600	6901374400	9820	9820	9820	9820	0
29	20240521	184500	6901374400	9820	9820	9820	9820	0
30	20240521	184400	6901374400	9820	9820	9820	9820	0
31	20240521	184300	6901374400	9820	9820	9820	9820	0
32	20240521	184200	6901374400	9820	9820	9820	9820	69704
33	20240521	184100	6901374400	9820	9820	9820	9820	0
34	20240521	184000	6901374400	9820	9820	9820	9820	0
35	20240521	183900	6901374400	9820	9820	9820	9820	0
36	20240521	183800	6901374400	9820	9820	9820	9820	0
37	20240521	183700	6901374400	9820	9820	9820	9820	0
38	20240521	183600	6901374400	9820	9820	9820	9820	0
39	20240521	183500	6901374400	9820	9820	9820	9820	0
40	20240521	183400	6901374400	9820	9820	9820	9820	0
41	20240521	183300	6901374400	9820	9820	9820	9820	0
42	20240521	183200	6901374400	9820	9820	9820	9820	0
43	20240521	183100	6901374400	9820	9820	9820	9820	0
44	20240521	183000	6901374400	9820	9820	9820	9820	0
45	20240521	182900	6901374400	9820	9820	9820	9820	0
46	20240521	182800	6901374400	9820	9820	9820	9820	0
47	20240521	182700	6901374400	9820	9820	9820	9820	0
48	20240521	182600	6901374400	9820	9820	9820	9820	0
49	20240521	182500	6901374400	9820	9820	9820	9820	0
50	20240521	182400	6901374400	9820	9820	9820	9820	0
51	20240521	182300	6901374400	9820	9820	9820	9820	0
52	20240521	182200	6901374400	9820	9820	9820	9820	0
53	20240521	182100	6901374400	9820	9820	9820	9820	0
54	20240521	182000	6901374400	9820	9820	9820	9820	0
55	20240521	181900	6901374400	9820	9820	9820	9820	0
56	20240521	181800	6901374400	9820	9820	9820	9820	0
57	20240521	181700	6901374400	9820	9820	9820	9820	0
58	20240521	181600	6901374400	9820	9820	9820	9820	0
59	20240521	181500	6901374400	9820	9820	9820	9820	0
60	20240521	181400	6901374400	9820	9820	9820	9820	0
61	20240521	181300	6901374400	9820	9820	9820	9820	0
62	20240521	181200	6901374400	9820	9820	9820	9820	69704
63	20240521	181100	6901374400	9820	9820	9820	9820	0
64	20240521	181000	6901374400	9820	9820	9820	9820	0
65	20240521	180900	6901374400	9820	9820	9820	9820	0
66	20240521	180800	6901374400	9820	9820	9820	9820	0
67	20240521	180700	6901374400	9820	9820	9820	9820	0
68	20240521	180600	6901374400	9820	9820	9820	9820	0
69	20240521	180500	6901374400	9820	9820	9820	9820	0
70	20240521	180400	6901374400	9820	9820	9820	9820	0
71	20240521	180300	6901374400	9820	9820	9820	9820	0
72	20240521	180200	6901374400	9820	9820	9820	9820	0
73	20240521	180100	6901374400	9820	9820	9820	9820	0
74	20240521	180000	6901374400	9820	9820	9820	9820	0
75	20240521	175900	6901374400	9820	9820	9820	9820	0
76	20240521	175800	6901374400	9820	9820	9820	9820	0
77	20240521	175700	6901374400	9820	9820	9820	9820	0
78	20240521	175600	6901374400	9820	9820	9820	9820	0
79	20240521	175500	6901374400	9820	9820	9820	9820	0
80	20240521	175400	6901374400	9820	9820	9820	9820	0
81	20240521	175300	6901374400	9820	9820	9820	9820	0
82	20240521	175200	6901374400	9820	9820	9820	9820	0
83	20240521	175100	6901374400	9820	9820	9820	9820	0
84	20240521	175000	6901374400	9820	9820	9820	9820	0
85	20240521	174900	6901374400	9820	9820	9820	9820	0
86	20240521	174800	6901374400	9820	9820	9820	9820	0
87	20240521	174700	6901374400	9820	9820	9820	9820	0
88	20240521	174600	6901374400	9820	9820	9820	9820	0
89	20240521	174500	6901374400	9820	9820	9820	9820	0
90	20240521	174400	6901374400	9820	9820	9820	9820	0
91	20240521	174300	6901374400	9820	9820	9820	9820	0
92	20240521	174200	6901374400	9820	9820	9820	9820	69704
93	20240521	174100	6901374400	9820	9820	9820	9820	0
94	20240521	174000	6901374400	9820	9820	9820	9820	0
95	20240521	173900	6901374400	9820	9820	9820	9820	0
96	20240521	173800	6901374400	9820	9820	9820	9820	0
97	20240521	173700	6901374400	9820	9820	9820	9820	0
98	20240521	173600	6901374400	9820	9820	9820	9820	0
99	20240521	173500	6901374400	9820	9820	9820	9820	0
100	20240521	173400	6901374400	9820	9820	9820	9820	0
101	20240521	173300	6901374400	9820	9820	9820	9820	0
102	20240521	173200	6901374400	9820	9820	9820	9820	0
103	20240521	173100	6901374400	9820	9820	9820	9820	0
104	20240521	173000	6901374400	9820	9820	9820	9820	0
105	20240521	172900	6901374400	9820	9820	9820	9820	0
106	20240521	172800	6901374400	9820	9820	9820	9820	0
107	20240521	172700	6901374400	9820	9820	9820	9820	0
108	20240521	172600	6901374400	9820	9820	9820	9820	0
109	20240521	172500	6901374400	9820	9820	9820	9820	0
110	20240521	172400	6901374400	9820	9820	9820	9820	0
111	20240521	172300	6901374400	9820	9820	9820	9820	0
112	20240521	172200	6901374400	9820	9820	9820	9820	0
113	20240521	172100	6901374400	9820	9820	9820	9820	0
114	20240521	172000	6901374400	9820	9820	9820	9820	0
115	20240521	171900	6901374400	9820	9820	9820	9820	0
116	20240521	171800	6901374400	9820	9820	9820	9820	0
117	20240521	171700	6901374400	9820	9820	9820	9820	0
118	20240521	171600	6901374400	9820	9820	9820	9820	0
119	20240521	171500	6901374400	9820	9820	9820	9820	0
120	20240521	171400	6901374400	9820	9820	9820	9820	0
121	20240521	171300	6901374400	9820	9820	9820	9820	0
122	20240521	171200	6901374400	9820	9820	9820	9820	69704
123	20240521	171100	6901374400	9820	9820	9820	9820	0
124	20240521	171000	6901374400	9820	9820	9820	9820	0
125	20240521	170900	6901374400	9820	9820	9820	9820	0
126	20240521	170800	6901374400	9820	9820	9820	9820	0
127	20240521	170700	6901374400	9820	9820	9820	9820	0
128	20240521	170600	6901374400	9820	9820	9820	9820	0
129	20240521	170500	6901374400	9820	9820	9820	9820	0
130	20240521	170400	6901374400	9820	9820	9820	9820	0
131	20240521	170300	6901374400	9820	9820	9820	9820	0
132	20240521	170200	6901374400	9820	9820	9820	9820	0
133	20240521	170100	6901374400	9820	9820	9820	9820	0
134	20240521	170000	6901374400	9820	9820	9820	9820	0
135	20240521	165900	6901374400	9820	9820	9820	9820	0
136	20240521	165800	6901374400	9820	9820	9820	9820	0
137	20240521	165700	6901374400	9820	9820	9820	9820	0
138	20240521	165600	6901374400	9820	9820	9820	9820	0
139	20240521	165500	6901374400	9820	9820	9820	9820	0
140	20240521	165400	6901374400	9820	9820	9820	9820	0
141	20240521	165300	6901374400	9820	9820	9820	9820	0
142	20240521	165200	6901374400	9820	9820	9820	9820	0
143	20240521	165100	6901374400	9820	9820	9820	9820	0
144	20240521	165000	6901374400	9820	9820	9820	9820	0
145	20240521	164900	6901374400	9820	9820	9820	9820	0
146	20240521	164800	6901374400	9820	9820	9820	9820	0
147	20240521	164700	6901374400	9820	9820	9820	9820	0
148	20240521	164600	6901374400	9820	9820	9820	9820	0
149	20240521	164500	6901374400	9820	9820	9820	9820	0
150	20240521	164400	6901374400	9820	9820	9820	9820	0
151	20240521	164300	6901374400	9820	9820	9820	9820	0
152	20240521	164200	6901374400	9820	9820	9820	9820	69704
153	20240521	164100	6901374400	9820	9820	9820	9820	0
154	20240521	164000	6901374400	9820	9820	9820	9820	0
155	20240521	163900	6901374400	9820	9820	9820	9820	0
156	20240521	163800	6901374400	9820	9820	9820	9820	0
157	20240521	163700	6901374400	9820	9820	9820	9820	0
158	20240521	163600	6901374400	9820	9820	9820	9820	0
159	20240521	163500	6901374400	9820	9820	9820	9820	0
160	20240521	163400	6901374400	9820	9820	9820	9820	0
161	20240521	163300	6901374400	9820	9820	9820	9820	0
162	20240521	163200	6901374400	9820	9820	9820	9820	0
163	20240521	163100	6901374400	9820	9820	9820	9820	0
164	20240521	163000	6901374400	9820	9820	9820	9820	0
165	20240521	162900	6901374400	9820	9820	9820	9820	0
166	20240521	162800	6901374400	9820	9820	9820	9820	0
167	20240521	162700	6901374400	9820	9820	9820	9820	0
168	20240521	162600	6901374400	9820	9820	9820	9820	0
169	20240521	162500	6901374400	9820	9820	9820	9820	0
170	20240521	162400	6901374400	9820	9820	9820	9820	0
171	20240521	162300	6901374400	9820	9820	9820	9820	0
172	20240521	162200	6901374400	9820	9820	9820	9820	0
173	20240521	162100	6901374400	9820	9820	9820	9820	0
174	20240521	162000	6901374400	9820	9820	9820	9820	0
175	20240521	161900	6901374400	9820	9820	9820	9820	0
176	20240521	161800	6901374400	9820	9820	9820	9820	0
177	20240521	161700	6901374400	9820	9820	9820	9820	0
178	20240521	161600	6901374400	9820	9820	9820	9820	0
179	20240521	161500	6901374400	9820	9820	9820	9820	0
180	20240521	161400	6901374400	9820	9820	9820	9820	0
181	20240521	161300	6901374400	9820	9820	9820	9820	0
182	20240521	161200	6901374400	9820	9820	9820	9820	69704
183	20240521	161100	6901374400	9820	9820	9820	9820	0
184	20240521	161000	6901374400	9820	9820	9820	9820	0
185	20240521	160900	6901374400	9820	9820	9820	9820	0
186	20240521	160800	6901374400	9820	9820	9820	9820	0
187	20240521	160700	6901374400	9820	9820	9820	9820	0
188	20240521	160600	6901374400	9820	9820	9820	9820	0
189	20240521	160500	6901374400	9820	9820	9820	9820	0
190	20240521	160400	6901374400	9820	9820	9820	9820	0
191	20240521	160300	6901374400	9820	9820	9820	9820	0
192	20240521	160200	6901374400	9820	9820	9820	9820	0
193	20240521	160100	6901374400	9820	9820	9820	9820	0
194	20240521	160000	6901374400	9820	9820	9820	9820	0
195	20240521	155900	6901374400	9820	9820	9820	9820	0
196	20240521	155800	6901374400	9820	9820	9820	9820	0
197	20240521	155700	6901374400	9820	9820	9820	9820	0
198	20240521	155600	6901374400	9820	9820	9820	9820	0
199	20240521	155500	6901374400	9820	9820	9820	9820	0
200	20240521	155400	6901374400	9820	9820	9820	9820	0
201	20240521	155300	6901374400	9820	9820	9820	9820	0
202	20240521	155200	6901374400	9820	9820	9820	9820	0
203	20240521	155100	6901374400	9820	9820	9820	9820	0
204	20240521	155000	6901374400	9820	9820	9820	9820	0
205	20240521	154900	6901374400	9820	9820	9820	9820	0
206	20240521	154800	6901374400	9820	9820	9820	9820	0
207	20240521	154700	6901374400	9820	9820	9820	9820	0
208	20240521	154600	6901374400	9820	9820	9820	9820	0
209	20240521	154500	6901374400	9820	9820	9820	9820	0
210	20240521	154400	6901374400	9820	9820	9820	9820	0
211	20240521	154300	6901374400	9820	9820	9820	9820	0
212	20240521	154200	6901374400	9820	9820	9820	9820	69704
213	20240521	154100	6901374400	9820	9820	9820	9820	0
214	20240521	154000	6901374400	9820	9820	9820	9820	0
215	20240521	153900	6901374400	9820	9820	9820	9820	0
216	20240521	153800	6901374400	9820	9820	9820	9820	0
217	20240521	153700	6901374400	9820	9820	9820	9820	0
218	20240521	153600	6901374400	9820	9820	9820	9820	0
219	20240521	153500	6901374400	9820	9820	9820	9820	0
220	20240521	153400	6901374400	9820	9820	9820	9820	0
221	20240521	153300	6901374400	9820	9820	9820	9820	0
222	20240521	153200	6901374400	9820	9820	9820	9820	0
223	20240521	153100	6901374400	9820	9820	9820	9820	0
224	20240521	153000	6901374400	9820	9820	9820	9820	69704
225	20240521	152900	6216881120	9820	9820	9820	9820	0
226	20240521	152800	6216881120	9820	9820	9820	9820	0
227	20240521	152700	6216881120	9820	9820	9820	9820	0
228	20240521	152600	6216881120	9820	9820	9820	9820	0
229	20240521	152500	6216881120	9820	9820	9820	9820	0
230	20240521	152400	6216881120	9820	9820	9820	9820	0
231	20240521	152300	6216881120	9820	9820	9820	9820	0
232	20240521	152200	6216881120	9820	9820	9820	9820	0
233	20240521	152100	6216881120	9820	9820	9820	9820	0
234	20240521	152000	6216881120	9820	9820	9820	9820	0
235	20240521	151900	6216881120	9820	9820	9830	9820	3740
236	20240521	151800	6180143760	9820	9820	9830	9820	1990
237	20240521	151700	6160599240	9820	9820	9830	9820	3119
238	20240521	151600	6129959060	9820	9820	9830	9820	2646
239	20240521	151500	6103969550	9820	9810	9830	9810	1975
240	20240521	151400	6084575570	9810	9810	9830	9810	3976
241	20240521	151300	6045539170	9810	9810	9820	9810	9442
242	20240521	151200	5952863120	9810	9820	9830	9810	11383
243	20240521	151100	5841120110	9820	9820	9830	9820	4529
244	20240521	151000	5796640640	9820	9820	9830	9820	2369
245	20240521	150900	5773372170	9820	9820	9830	9820	8346
246	20240521	150800	5691406080	9830	9830	9830	9820	2871
247	20240521	150700	5663198840	9820	9820	9830	9820	1855
248	20240521	150600	5644978070	9820	9820	9830	9820	1840
249	20240521	150500	5626900990	9820	9820	9830	9820	1607
250	20240521	150400	5611115550	9820	9820	9830	9820	2378
251	20240521	150300	5587756090	9820	9830	9830	9820	2688
252	20240521	150200	5561347490	9820	9820	9830	9820	2503
253	20240521	150100	5536759560	9820	9830	9830	9820	1359
254	20240521	150000	5523408960	9820	9820	9830	9820	3802
255	20240521	145900	5486063050	9830	9820	9830	9820	825
256	20240521	145800	5477956690	9820	9840	9840	9820	17208
257	20240521	145700	5308842200	9830	9830	9840	9830	1857
258	20240521	145600	5290579920	9830	9830	9840	9830	1313
259	20240521	145500	5277665880	9840	9840	9840	9830	1680
260	20240521	145400	5261144090	9840	9840	9840	9830	1860
261	20240521	145300	5242855630	9840	9830	9840	9830	1528
262	20240521	145200	5227830730	9830	9830	9840	9830	834
263	20240521	145100	5219629850	9840	9830	9840	9830	614
264	20240521	145000	5213594120	9830	9830	9840	9830	564
265	20240521	144900	5208049940	9830	9830	9840	9830	1400
266	20240521	144800	5194287920	9830	9830	9830	9830	872
267	20240521	144700	5185716160	9830	9830	9840	9830	739
268	20240521	144600	5178451420	9830	9830	9830	9830	1408
269	20240521	144500	5164610780	9830	9830	9840	9830	796
270	20240521	144400	5156783330	9830	9830	9830	9830	1440
271	20240521	144300	5142628130	9830	9830	9840	9830	1282
272	20240521	144200	5130022800	9830	9830	9840	9830	886
273	20240521	144100	5121313400	9830	9830	9840	9830	783
274	20240521	144000	5113616490	9830	9830	9840	9830	1644
275	20240521	143900	5097453150	9830	9830	9840	9830	1710
276	20240521	143800	5080638290	9840	9830	9840	9830	1001
277	20240521	143700	5070795610	9830	9830	9830	9830	889
278	20240521	143600	5062056740	9830	9830	9830	9830	366
279	20240521	143500	5058458960	9830	9830	9830	9830	815
280	20240521	143400	5050447510	9830	9830	9830	9830	942
281	20240521	143300	5041187650	9830	9830	9840	9830	1747
282	20240521	143200	5024007890	9830	9830	9830	9830	564
283	20240521	143100	5018463770	9830	9830	9830	9830	2150
284	20240521	143000	4997329270	9830	9830	9840	9830	1185
285	20240521	142900	4985677980	9830	9840	9840	9830	609
286	20240521	142800	4979689920	9830	9830	9840	9830	918
287	20240521	142700	4970665780	9840	9830	9840	9830	1176
288	20240521	142600	4959102540	9840	9830	9840	9830	2002
289	20240521	142500	4939418820	9840	9830	9840	9830	745
290	20240521	142400	4932091960	9830	9840	9840	9830	1510
291	20240521	142300	4917242520	9840	9830	9840	9830	1536
292	20240521	142200	4902141080	9830	9840	9840	9830	948
293	20240521	142100	4892821930	9830	9840	9840	9830	1188
294	20240521	142000	4881141090	9830	9840	9840	9830	1949
295	20240521	141900	4861978290	9830	9840	9840	9830	1552
296	20240521	141800	4846714260	9830	9840	9840	9830	351
297	20240521	141700	4843263910	9830	9830	9840	9830	1351
298	20240521	141600	4829980050	9830	9840	9840	9830	1019
299	20240521	141500	4819960570	9830	9830	9840	9830	1615
300	20240521	141400	4804084910	9830	9830	9840	9830	685
301	20240521	141300	4797349780	9830	9840	9840	9830	3072
302	20240521	141200	4767130870	9830	9830	9840	9830	662
303	20240521	141100	4760622770	9830	9840	9840	9830	859
304	20240521	141000	4752176900	9830	9840	9840	9830	947
305	20240521	140900	4742865090	9830	9830	9830	9830	570
306	20240521	140800	4737261990	9830	9840	9840	9830	1044
307	20240521	140700	4726994060	9830	9840	9840	9830	688
308	20240521	140600	4720226990	9830	9830	9840	9830	242
309	20240521	140500	4717848120	9830	9840	9840	9830	340
310	20240521	140400	4714504320	9830	9840	9840	9830	409
311	20240521	140300	4710483720	9840	9840	9840	9830	318
312	20240521	140200	4707355120	9830	9840	9840	9830	459
313	20240521	140100	4702841450	9840	9840	9840	9830	1090
314	20240521	140000	4692120600	9840	9840	9840	9830	697
315	20240521	135900	4685262990	9840	9840	9840	9830	1122
316	20240521	135800	4674225390	9830	9840	9840	9830	246
317	20240521	135700	4671806930	9830	9840	9840	9830	774
318	20240521	135600	4664193270	9830	9840	9840	9830	820
319	20240521	135500	4656124570	9840	9830	9840	9830	206
320	20240521	135400	4654099430	9840	9840	9840	9830	716
321	20240521	135300	4647057020	9830	9840	9840	9830	1180
322	20240521	135200	4635455950	9840	9830	9840	9830	328
323	20240521	135100	4632228530	9850	9850	9850	9830	3099
324	20240521	135000	4601759040	9840	9840	9850	9840	1510
325	20240521	134900	4586896080	9840	9830	9850	9830	25537
326	20240521	134800	4335644850	9830	9830	9840	9830	1257
327	20240521	134700	4323282920	9830	9830	9840	9830	774
328	20240521	134600	4315672970	9830	9840	9840	9830	973
329	20240521	134500	4306105110	9830	9830	9840	9830	698
330	20240521	134400	4299241010	9830	9830	9840	9830	1033
331	20240521	134300	4289082120	9830	9830	9840	9830	1166
332	20240521	134200	4277616490	9830	9840	9840	9830	792
333	20240521	134100	4269828190	9830	9830	9840	9830	2247
334	20240521	134000	4247735580	9840	9830	9840	9830	282
335	20240521	133900	4244962720	9830	9840	9840	9830	1455
336	20240521	133800	4230653770	9830	9840	9840	9830	827
337	20240521	133700	4222518760	9830	9840	9840	9830	3412
338	20240521	133600	4188954390	9830	9840	9840	9830	746
339	20240521	133500	4181616940	9840	9830	9840	9830	900
340	20240521	133400	4172765140	9840	9830	9840	9830	163
341	20240521	133300	4171162170	9830	9840	9840	9830	576
342	20240521	133200	4165496590	9830	9830	9840	9830	1014
343	20240521	133100	4155524080	9830	9830	9830	9830	47
344	20240521	133000	4155062070	9830	9840	9840	9830	879
345	20240521	132900	4146413460	9840	9840	9850	9840	395
346	20240521	132800	4142525120	9840	9850	9850	9840	769
347	20240521	132700	4134955100	9850	9840	9850	9840	211
348	20240521	132600	4132878410	9850	9840	9850	9840	831
349	20240521	132500	4124696800	9840	9840	9840	9840	489
350	20240521	132400	4119885040	9840	9840	9850	9840	698
351	20240521	132300	4113013700	9850	9840	9850	9830	5266
352	20240521	132200	4061202770	9830	9840	9850	9830	812
353	20240521	132100	4053210040	9840	9840	9850	9840	1143
354	20240521	132000	4041960300	9840	9850	9850	9840	787
355	20240521	131900	4034213090	9840	9850	9850	9840	816
356	20240521	131800	4026183580	9840	9840	9850	9840	1217
357	20240521	131700	4014203760	9840	9850	9850	9840	1796
358	20240521	131600	3996528070	9840	9850	9850	9840	11040
359	20240521	131500	3887818600	9840	9850	9850	9840	976
360	20240521	131400	3878210200	9840	9840	9840	9840	3339
361	20240521	131300	3845354440	9840	9850	9850	9840	505
362	20240521	131200	3840382080	9840	9850	9850	9840	1236
363	20240521	131100	3828212890	9840	9850	9850	9840	725
364	20240521	131000	3821075860	9850	9850	9850	9840	1536
365	20240521	130900	3805955120	9840	9840	9850	9840	853
366	20240521	130800	3797557060	9840	9850	9850	9840	345
367	20240521	130700	3794162060	9840	9850	9850	9840	1249
368	20240521	130600	3781863310	9840	9840	9850	9840	1019
369	20240521	130500	3771834790	9840	9840	9850	9840	479
370	20240521	130400	3767121400	9840	9840	9850	9840	552
371	20240521	130300	3761686570	9840	9840	9850	9840	1549
372	20240521	130200	3746442850	9840	9850	9850	9840	3205
373	20240521	130100	3714902100	9840	9840	9850	9840	400
374	20240521	130000	3710966060	9850	9840	9850	9840	580
375	20240521	125900	3705254200	9840	9840	9850	9840	1297
376	20240521	125800	3692486250	9840	9840	9850	9840	481
377	20240521	125700	3687749610	9840	9850	9850	9840	593
378	20240521	125600	3681911820	9840	9850	9850	9840	806
379	20240521	125500	3673977320	9850	9840	9850	9840	58
380	20240521	125400	3673406490	9840	9850	9850	9840	1336
381	20240521	125300	3660250400	9840	9850	9850	9840	17
382	20240521	125200	3660083090	9850	9850	9850	9840	550
383	20240521	125100	3654670120	9850	9850	9850	9840	1131
384	20240521	125000	3643530650	9840	9840	9840	9840	394
385	20240521	124900	3639653690	9840	9840	9850	9830	22571
386	20240521	124800	3417554940	9830	9840	9840	9830	1113
387	20240521	124700	3406608910	9840	9830	9840	9830	609
388	20240521	124600	3400619410	9830	9840	9840	9830	809
389	20240521	124500	3392662510	9840	9830	9840	9830	1220
390	20240521	124400	3380664240	9830	9840	9840	9830	509
391	20240521	124300	3375656450	9840	9840	9840	9830	655
392	20240521	124200	3369214730	9840	9830	9840	9830	434
393	20240521	124100	3364946910	9830	9840	9840	9830	2989
394	20240521	124000	3335544980	9840	9840	9840	9830	188
395	20240521	123900	3333695930	9830	9840	9840	9830	376
396	20240521	123800	3329998110	9830	9830	9840	9830	326
397	20240521	123700	3326790460	9830	9830	9840	9830	420
398	20240521	123600	3322661620	9840	9830	9840	9830	1097
399	20240521	123500	3311873020	9830	9840	9840	9830	193
400	20240521	123400	3309975700	9830	9840	9840	9830	1008
401	20240521	123300	3300062280	9840	9830	9840	9830	557
402	20240521	123200	3294584480	9830	9830	9840	9830	1029
403	20240521	123100	3284464820	9840	9830	9840	9830	494
404	20240521	123000	3279606550	9830	9840	9840	9830	1778
405	20240521	122900	3262121680	9840	9830	9840	9830	134
406	20240521	122800	3260804450	9830	9840	9840	9830	1354
407	20240521	122700	3247490820	9830	9830	9840	9830	996
408	20240521	122600	3237698480	9840	9830	9840	9830	71
409	20240521	122500	3237000490	9830	9840	9840	9830	806
410	20240521	122400	3229074440	9840	9830	9840	9830	434
411	20240521	122300	3224805610	9840	9830	9840	9830	1807
412	20240521	122200	3207039490	9840	9840	9840	9830	168
413	20240521	122100	3205387670	9840	9840	9840	9830	928
414	20240521	122000	3196260570	9840	9830	9840	9830	32
415	20240521	121900	3195945810	9840	9830	9840	9830	895
416	20240521	121800	3187144530	9840	9840	9840	9830	1016
417	20240521	121700	3177150520	9840	9830	9840	9830	704
418	20240521	121600	3170225140	9830	9840	9840	9830	620
419	20240521	121500	3164128840	9840	9840	9840	9830	447
420	20240521	121400	3159731160	9840	9840	9840	9830	492
421	20240521	121300	3154893070	9830	9840	9840	9830	339
422	20240521	121200	3151558060	9840	9840	9840	9830	20661
423	20240521	121100	2948272800	9840	9830	9840	9830	328
424	20240521	121000	2945047440	9830	9840	9840	9830	1946
425	20240521	120900	2925907190	9830	9830	9840	9830	362
426	20240521	120800	2922348710	9830	9840	9840	9830	701
427	20240521	120700	2915454750	9840	9840	9840	9830	747
428	20240521	120600	2908110200	9830	9830	9840	9830	1931
429	20240521	120500	2889114670	9830	9830	9840	9830	679
430	20240521	120400	2882439600	9830	9840	9840	9830	1288
431	20240521	120300	2869773880	9840	9830	9840	9830	727
432	20240521	120200	2862625220	9840	9830	9840	9830	1742
433	20240521	120100	2845497500	9830	9830	9840	9830	1892
434	20240521	120000	2826895550	9830	9830	9840	9830	1077
435	20240521	115900	2816308470	9830	9840	9840	9830	647
436	20240521	115800	2809944550	9830	9840	9840	9830	1330
437	20240521	115700	2796862720	9830	9840	9840	9830	1005
438	20240521	115600	2786978610	9840	9840	9840	9830	642
439	20240521	115500	2780666580	9830	9840	9840	9830	637
440	20240521	115400	2774399720	9830	9840	9840	9830	2498
441	20240521	115300	2749838220	9830	9830	9840	9830	1783
442	20240521	115200	2732298220	9840	9830	9840	9830	2078
443	20240521	115100	2711859830	9830	9840	9840	9830	1053
444	20240521	115000	2701502920	9840	9840	9840	9830	925
445	20240521	114900	2692406160	9830	9830	9840	9830	1153
446	20240521	114800	2681067210	9830	9830	9840	9830	370
447	20240521	114700	2677430040	9840	9840	9840	9830	791
448	20240521	114600	2669651390	9830	9830	9840	9830	693
449	20240521	114500	2662837560	9830	9830	9840	9830	564
450	20240521	114400	2657292870	9830	9840	9840	9830	464
451	20240521	114300	2652728590	9830	9840	9840	9830	963
452	20240521	114200	2643260590	9830	9830	9840	9830	715
453	20240521	114100	2636229000	9830	9840	9840	9830	306
454	20240521	114000	2633219770	9830	9830	9840	9830	934
455	20240521	113900	2624032670	9830	9840	9840	9830	431
456	20240521	113800	2619795820	9830	9840	9840	9830	1924
457	20240521	113700	2600869810	9840	9840	9840	9830	318
458	20240521	113600	2597741460	9840	9840	9840	9830	951
459	20240521	113500	2588389520	9830	9840	9840	9830	268
460	20240521	113400	2585754100	9830	9830	9840	9830	1454
461	20240521	113300	2571456390	9840	9830	9840	9830	281
462	20240521	113200	2568692890	9840	9840	9840	9830	579
463	20240521	113100	2562999090	9840	9830	9840	9830	797
464	20240521	113000	2555158880	9840	9840	9840	9830	1856
465	20240521	112900	2536907550	9840	9830	9840	9830	534
466	20240521	112800	2531655330	9840	9840	9840	9830	774
467	20240521	112700	2524042830	9830	9830	9840	9830	527
468	20240521	112600	2518859410	9830	9840	9840	9830	85
469	20240521	112500	2518023300	9840	9840	9840	9830	842
470	20240521	112400	2509741620	9840	9840	9840	9830	60
471	20240521	112300	2509151790	9830	9840	9840	9830	9801
472	20240521	112200	2412724150	9830	9840	9840	9830	1201
473	20240521	112100	2400911480	9830	9840	9840	9830	1033
474	20240521	112000	2390753700	9830	9830	9840	9830	1267
475	20240521	111900	2378293700	9830	9840	9840	9830	819
476	20240521	111800	2370238240	9830	9830	9840	9830	1007
477	20240521	111700	2360335060	9830	9840	9840	9830	1556
478	20240521	111600	2345029530	9830	9840	9840	9830	1396
479	20240521	111500	2331297470	9830	9830	9840	9830	1944
480	20240521	111400	2312187260	9840	9840	9840	9830	1728
481	20240521	111300	2295197930	9840	9830	9840	9830	1425
482	20240521	111200	2281177960	9830	9830	9840	9830	702
483	20240521	111100	2274274290	9840	9840	9840	9830	507
484	20240521	111000	2269288280	9840	9840	9840	9830	1457
485	20240521	110900	2254956240	9830	9840	9840	9830	1613
486	20240521	110800	2239089380	9840	9840	9840	9830	2123
487	20240521	110700	2218214580	9840	9840	9840	9830	339
488	20240521	110600	2214881350	9830	9830	9840	9830	654
489	20240521	110500	2208449520	9840	9840	9840	9830	541
490	20240521	110400	2203129590	9840	9840	9840	9830	1012
491	20240521	110300	2193174320	9830	9840	9840	9830	1318
492	20240521	110200	2180210570	9840	9830	9840	9830	844
493	20240521	110100	2171908490	9840	9830	9840	9830	525
494	20240521	110000	2166742860	9830	9840	9840	9830	375
495	20240521	105900	2163055380	9840	9840	9840	9830	913
496	20240521	105800	2154075400	9830	9850	9850	9830	1098
497	20240521	105700	2143278030	9850	9830	9850	9830	412
498	20240521	105600	2139221120	9840	9850	9850	9840	345
499	20240521	105500	2135826060	9840	9850	9850	9840	551
500	20240521	105400	2130400920	9840	9840	9850	9840	730
501	20240521	105300	2123216710	9840	9830	9850	9830	571
502	20240521	105200	2117598320	9830	9830	9840	9830	1525
503	20240521	105100	2102596510	9840	9840	9840	9830	6142
504	20240521	105000	2042164360	9830	9840	9850	9830	958
505	20240521	104900	2032739060	9840	9840	9850	9840	1048
506	20240521	104800	2022426730	9840	9840	9850	9840	842
507	20240521	104700	2014138400	9840	9840	9850	9840	5092
508	20240521	104600	1964031300	9840	9840	9850	9840	585
509	20240521	104500	1958271790	9840	9840	9850	9840	676
510	20240521	104400	1951619920	9840	9840	9850	9840	1692
511	20240521	104300	1934966100	9840	9850	9850	9840	357
512	20240521	104200	1931453070	9840	9840	9850	9840	729
513	20240521	104100	1924276710	9840	9850	9850	9840	593
514	20240521	104000	1918439510	9840	9840	9850	9840	704
515	20240521	103900	1911509130	9840	9840	9850	9840	250
516	20240521	103800	1909049120	9840	9840	9850	9840	949
517	20240521	103700	1899706430	9840	9840	9850	9840	207
518	20240521	103600	1897669330	9840	9850	9850	9840	672
519	20240521	103500	1891053270	9840	9840	9850	9840	720
520	20240521	103400	1883965180	9850	9850	9850	9840	1123
521	20240521	103300	1872904800	9840	9850	9850	9840	748
522	20240521	103200	1865541220	9840	9840	9850	9840	436
523	20240521	103100	1861248430	9850	9840	9850	9840	601
524	20240521	103000	1855331550	9850	9850	9850	9840	611
525	20240521	102900	1849317080	9850	9850	9850	9840	824
526	20240521	102800	1841203970	9840	9840	9840	9840	44
527	20240521	102700	1840771010	9850	9850	9850	9840	1101
528	20240521	102600	1829929850	9840	9840	9850	9840	597
529	20240521	102500	1824053800	9840	9840	9850	9840	1206
530	20240521	102400	1812180960	9840	9850	9850	9840	12725
531	20240521	102300	1686966410	9840	9850	9850	9840	1372
532	20240521	102200	1673455330	9850	9850	9860	9840	4231
533	20240521	102100	1631772750	9850	9850	9860	9850	280
534	20240521	102000	1629014730	9850	9850	9860	9850	890
535	20240521	101900	1620246680	9850	9850	9860	9850	1453
536	20240521	101800	1605933560	9850	9850	9860	9850	532
537	20240521	101700	1600693310	9850	9850	9860	9850	485
538	20240521	101600	1595914420	9850	9860	9860	9850	544
539	20240521	101500	1590555630	9860	9850	9860	9850	811
540	20240521	101400	1582567170	9860	9850	9860	9850	404
541	20240521	101300	1578585810	9860	9850	9860	9850	496
542	20240521	101200	1573700160	9850	9850	9860	9850	333
543	20240521	101100	1570420070	9860	9850	9860	9850	820
544	20240521	101000	1562341420	9850	9860	9860	9850	922
545	20240521	100900	1553253240	9860	9850	9860	9850	565
546	20240521	100800	1547687980	9850	9860	9860	9850	815
547	20240521	100700	1539658680	9850	9850	9850	9850	523
548	20240521	100600	1534507130	9850	9850	9860	9850	706
549	20240521	100500	1527552930	9860	9850	9860	9850	698
550	20240521	100400	1520675830	9850	9860	9860	9850	747
551	20240521	100300	1513317140	9850	9860	9860	9850	607
552	20240521	100200	1507336620	9860	9850	9860	9850	629
553	20240521	100100	1501139300	9850	9850	9860	9850	563
554	20240521	100000	1495593720	9850	9860	9860	9850	483
555	20240521	095900	1490834590	9850	9850	9860	9850	380
556	20240521	095800	1487090000	9850	9860	9860	9850	255
557	20240521	095700	1484578210	9850	9850	9860	9850	661
558	20240521	095600	1478065820	9850	9850	9860	9850	994
559	20240521	095500	1468273900	9850	9860	9860	9850	237
560	20240521	095400	1465939420	9850	9850	9860	9850	380
561	20240521	095300	1462194700	9850	9850	9850	9840	4894
562	20240521	095200	1413992320	9850	9850	9850	9840	1163
563	20240521	095100	1402544690	9840	9850	9850	9840	601
564	20240521	095000	1396628020	9850	9850	9850	9840	245
565	20240521	094900	1394216870	9840	9840	9850	9840	1728
566	20240521	094800	1377201870	9840	9840	9850	9840	1769
567	20240521	094700	1359781330	9850	9850	9850	9840	207
568	20240521	094600	1357742720	9850	9850	9850	9840	1570
569	20240521	094500	1342285140	9840	9840	9850	9840	589
570	20240521	094400	1336486280	9840	9840	9850	9840	799
571	20240521	094300	1328621990	9840	9850	9850	9840	509
572	20240521	094200	1323612320	9840	9840	9850	9840	1603
573	20240521	094100	1307835410	9840	9850	9850	9840	801
574	20240521	094000	1299950920	9840	9840	9850	9840	755
575	20240521	093900	1292521060	9840	9840	9850	9840	751
576	20240521	093800	1285129020	9850	9840	9850	9840	973
577	20240521	093700	1275547750	9840	9840	9850	9840	1127
578	20240521	093600	1264453040	9840	9840	9850	9840	478
579	20240521	093500	1259747310	9850	9840	9850	9840	561
580	20240521	093400	1254226680	9840	9840	9850	9840	168
581	20240521	093300	1252573530	9840	9840	9850	9840	413
582	20240521	093200	1248509080	9840	9840	9850	9840	577
583	20240521	093100	1242827920	9850	9850	9860	9850	571
584	20240521	093000	1237203540	9850	9840	9860	9840	3267
585	20240521	092900	1205027270	9850	9840	9850	9840	584
586	20240521	092800	1199279890	9850	9840	9850	9840	1274
587	20240521	092700	1186737060	9840	9840	9850	9840	2164
588	20240521	092600	1165430180	9840	9840	9850	9840	894
589	20240521	092500	1156633160	9840	9850	9850	9840	422
590	20240521	092400	1152480550	9840	9850	9850	9840	2093
591	20240521	092300	1131885360	9840	9850	9850	9840	168
592	20240521	092200	1130230920	9840	9840	9850	9840	1942
593	20240521	092100	1111121480	9850	9840	9850	9840	1470
594	20240521	092000	1096651090	9840	9840	9840	9830	5434
595	20240521	091900	1043190380	9840	9840	9850	9830	14556
596	20240521	091800	899986000	9840	9850	9850	9840	9730
597	20240521	091700	804161000	9850	9860	9860	9850	2368
598	20240521	091600	780825760	9860	9850	9860	9850	393
599	20240521	091500	776952000	9850	9860	9870	9850	2013
600	20240521	091400	757105420	9870	9860	9870	9860	121
601	20240521	091300	755911700	9860	9860	9860	9850	4658
602	20240521	091200	709988550	9850	9860	9860	9850	1229
603	20240521	091100	697879840	9860	9850	9860	9840	3852
604	20240521	091000	659938740	9850	9850	9850	9840	2226
605	20240521	090900	638023200	9840	9860	9860	9840	11789
606	20240521	090800	521924020	9860	9860	9860	9850	3608
607	20240521	090700	486379790	9860	9860	9860	9850	3378
608	20240521	090600	453080770	9860	9870	9870	9860	411
609	20240521	090500	449027130	9870	9860	9870	9850	2201
610	20240521	090400	427327590	9860	9880	9880	9850	3178
611	20240521	090300	395987320	9880	9880	9880	9870	3131
612	20240521	090200	365074050	9880	9860	9880	9860	2324
613	20240521	090100	342143690	9850	9860	9870	9840	8241
614	20240521	090000	260931110	9860	9870	9880	9860	26436