KissMeData/032350/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	191200	2818401510	9830	9830	9830	9830	16394
3	20240509	191100	2818401510	9830	9830	9830	9830	0
4	20240509	191000	2818401510	9830	9830	9830	9830	0
5	20240509	190900	2818401510	9830	9830	9830	9830	0
6	20240509	190800	2818401510	9830	9830	9830	9830	0
7	20240509	190700	2818401510	9830	9830	9830	9830	0
8	20240509	190600	2818401510	9830	9830	9830	9830	0
9	20240509	190500	2818401510	9830	9830	9830	9830	0
10	20240509	190400	2818401510	9830	9830	9830	9830	0
11	20240509	190300	2818401510	9830	9830	9830	9830	0
12	20240509	190200	2818401510	9830	9830	9830	9830	0
13	20240509	190100	2818401510	9830	9830	9830	9830	0
14	20240509	190000	2818401510	9830	9830	9830	9830	0
15	20240509	185900	2818401510	9830	9830	9830	9830	0
16	20240509	185800	2818401510	9830	9830	9830	9830	0
17	20240509	185700	2818401510	9830	9830	9830	9830	0
18	20240509	185600	2818401510	9830	9830	9830	9830	0
19	20240509	185500	2818401510	9830	9830	9830	9830	0
20	20240509	185400	2818401510	9830	9830	9830	9830	0
21	20240509	185300	2818401510	9830	9830	9830	9830	0
22	20240509	185200	2818401510	9830	9830	9830	9830	0
23	20240509	185100	2818401510	9830	9830	9830	9830	0
24	20240509	185000	2818401510	9830	9830	9830	9830	0
25	20240509	184900	2818401510	9830	9830	9830	9830	0
26	20240509	184800	2818401510	9830	9830	9830	9830	0
27	20240509	184700	2818401510	9830	9830	9830	9830	0
28	20240509	184600	2818401510	9830	9830	9830	9830	0
29	20240509	184500	2818401510	9830	9830	9830	9830	0
30	20240509	184400	2818401510	9830	9830	9830	9830	0
31	20240509	184300	2818401510	9830	9830	9830	9830	0
32	20240509	184200	2818401510	9830	9830	9830	9830	16394
33	20240509	184100	2818401510	9830	9830	9830	9830	0
34	20240509	184000	2818401510	9830	9830	9830	9830	0
35	20240509	183900	2818401510	9830	9830	9830	9830	0
36	20240509	183800	2818401510	9830	9830	9830	9830	0
37	20240509	183700	2818401510	9830	9830	9830	9830	0
38	20240509	183600	2818401510	9830	9830	9830	9830	0
39	20240509	183500	2818401510	9830	9830	9830	9830	0
40	20240509	183400	2818401510	9830	9830	9830	9830	0
41	20240509	183300	2818401510	9830	9830	9830	9830	0
42	20240509	183200	2818401510	9830	9830	9830	9830	0
43	20240509	183100	2818401510	9830	9830	9830	9830	0
44	20240509	183000	2818401510	9830	9830	9830	9830	0
45	20240509	182900	2818401510	9830	9830	9830	9830	0
46	20240509	182800	2818401510	9830	9830	9830	9830	0
47	20240509	182700	2818401510	9830	9830	9830	9830	0
48	20240509	182600	2818401510	9830	9830	9830	9830	0
49	20240509	182500	2818401510	9830	9830	9830	9830	0
50	20240509	182400	2818401510	9830	9830	9830	9830	0
51	20240509	182300	2818401510	9830	9830	9830	9830	0
52	20240509	182200	2818401510	9830	9830	9830	9830	0
53	20240509	182100	2818401510	9830	9830	9830	9830	0
54	20240509	182000	2818401510	9830	9830	9830	9830	0
55	20240509	181900	2818401510	9830	9830	9830	9830	0
56	20240509	181800	2818401510	9830	9830	9830	9830	0
57	20240509	181700	2818401510	9830	9830	9830	9830	0
58	20240509	181600	2818401510	9830	9830	9830	9830	0
59	20240509	181500	2818401510	9830	9830	9830	9830	0
60	20240509	181400	2818401510	9830	9830	9830	9830	0
61	20240509	181300	2818401510	9830	9830	9830	9830	0
62	20240509	181200	2818401510	9830	9830	9830	9830	16394
63	20240509	181100	2818401510	9830	9830	9830	9830	0
64	20240509	181000	2818401510	9830	9830	9830	9830	0
65	20240509	180900	2818401510	9830	9830	9830	9830	0
66	20240509	180800	2818401510	9830	9830	9830	9830	0
67	20240509	180700	2818401510	9830	9830	9830	9830	0
68	20240509	180600	2818401510	9830	9830	9830	9830	0
69	20240509	180500	2818401510	9830	9830	9830	9830	0
70	20240509	180400	2818401510	9830	9830	9830	9830	0
71	20240509	180300	2818401510	9830	9830	9830	9830	0
72	20240509	180200	2818401510	9830	9830	9830	9830	0
73	20240509	180100	2818401510	9830	9830	9830	9830	0
74	20240509	180000	2818401510	9830	9830	9830	9830	0
75	20240509	175900	2818401510	9830	9830	9830	9830	0
76	20240509	175800	2818401510	9830	9830	9830	9830	0
77	20240509	175700	2818401510	9830	9830	9830	9830	0
78	20240509	175600	2818401510	9830	9830	9830	9830	0
79	20240509	175500	2818401510	9830	9830	9830	9830	0
80	20240509	175400	2818401510	9830	9830	9830	9830	0
81	20240509	175300	2818401510	9830	9830	9830	9830	0
82	20240509	175200	2818401510	9830	9830	9830	9830	0
83	20240509	175100	2818401510	9830	9830	9830	9830	0
84	20240509	175000	2818401510	9830	9830	9830	9830	0
85	20240509	174900	2818401510	9830	9830	9830	9830	0
86	20240509	174800	2818401510	9830	9830	9830	9830	0
87	20240509	174700	2818401510	9830	9830	9830	9830	0
88	20240509	174600	2818401510	9830	9830	9830	9830	0
89	20240509	174500	2818401510	9830	9830	9830	9830	0
90	20240509	174400	2818401510	9830	9830	9830	9830	0
91	20240509	174300	2818401510	9830	9830	9830	9830	0
92	20240509	174200	2818401510	9830	9830	9830	9830	16394
93	20240509	174100	2818401510	9830	9830	9830	9830	0
94	20240509	174000	2818401510	9830	9830	9830	9830	0
95	20240509	173900	2818401510	9830	9830	9830	9830	0
96	20240509	173800	2818401510	9830	9830	9830	9830	0
97	20240509	173700	2818401510	9830	9830	9830	9830	0
98	20240509	173600	2818401510	9830	9830	9830	9830	0
99	20240509	173500	2818401510	9830	9830	9830	9830	0
100	20240509	173400	2818401510	9830	9830	9830	9830	0
101	20240509	173300	2818401510	9830	9830	9830	9830	0
102	20240509	173200	2818401510	9830	9830	9830	9830	0
103	20240509	173100	2818401510	9830	9830	9830	9830	0
104	20240509	173000	2818401510	9830	9830	9830	9830	0
105	20240509	172900	2818401510	9830	9830	9830	9830	0
106	20240509	172800	2818401510	9830	9830	9830	9830	0
107	20240509	172700	2818401510	9830	9830	9830	9830	0
108	20240509	172600	2818401510	9830	9830	9830	9830	0
109	20240509	172500	2818401510	9830	9830	9830	9830	0
110	20240509	172400	2818401510	9830	9830	9830	9830	0
111	20240509	172300	2818401510	9830	9830	9830	9830	0
112	20240509	172200	2818401510	9830	9830	9830	9830	0
113	20240509	172100	2818401510	9830	9830	9830	9830	0
114	20240509	172000	2818401510	9830	9830	9830	9830	0
115	20240509	171900	2818401510	9830	9830	9830	9830	0
116	20240509	171800	2818401510	9830	9830	9830	9830	0
117	20240509	171700	2818401510	9830	9830	9830	9830	0
118	20240509	171600	2818401510	9830	9830	9830	9830	0
119	20240509	171500	2818401510	9830	9830	9830	9830	0
120	20240509	171400	2818401510	9830	9830	9830	9830	0
121	20240509	171300	2818401510	9830	9830	9830	9830	0
122	20240509	171200	2818401510	9830	9830	9830	9830	16394
123	20240509	171100	2818401510	9830	9830	9830	9830	0
124	20240509	171000	2818401510	9830	9830	9830	9830	0
125	20240509	170900	2818401510	9830	9830	9830	9830	0
126	20240509	170800	2818401510	9830	9830	9830	9830	0
127	20240509	170700	2818401510	9830	9830	9830	9830	0
128	20240509	170600	2818401510	9830	9830	9830	9830	0
129	20240509	170500	2818401510	9830	9830	9830	9830	0
130	20240509	170400	2818401510	9830	9830	9830	9830	0
131	20240509	170300	2818401510	9830	9830	9830	9830	0
132	20240509	170200	2818401510	9830	9830	9830	9830	0
133	20240509	170100	2818401510	9830	9830	9830	9830	0
134	20240509	170000	2818401510	9830	9830	9830	9830	0
135	20240509	165900	2818401510	9830	9830	9830	9830	0
136	20240509	165800	2818401510	9830	9830	9830	9830	0
137	20240509	165700	2818401510	9830	9830	9830	9830	0
138	20240509	165600	2818401510	9830	9830	9830	9830	0
139	20240509	165500	2818401510	9830	9830	9830	9830	0
140	20240509	165400	2818401510	9830	9830	9830	9830	0
141	20240509	165300	2818401510	9830	9830	9830	9830	0
142	20240509	165200	2818401510	9830	9830	9830	9830	0
143	20240509	165100	2818401510	9830	9830	9830	9830	0
144	20240509	165000	2818401510	9830	9830	9830	9830	0
145	20240509	164900	2818401510	9830	9830	9830	9830	0
146	20240509	164800	2818401510	9830	9830	9830	9830	0
147	20240509	164700	2818401510	9830	9830	9830	9830	0
148	20240509	164600	2818401510	9830	9830	9830	9830	0
149	20240509	164500	2818401510	9830	9830	9830	9830	0
150	20240509	164400	2818401510	9830	9830	9830	9830	0
151	20240509	164300	2818401510	9830	9830	9830	9830	0
152	20240509	164200	2818401510	9830	9830	9830	9830	16394
153	20240509	164100	2818401510	9830	9830	9830	9830	0
154	20240509	164000	2818401510	9830	9830	9830	9830	0
155	20240509	163900	2818401510	9830	9830	9830	9830	0
156	20240509	163800	2818401510	9830	9830	9830	9830	0
157	20240509	163700	2818401510	9830	9830	9830	9830	0
158	20240509	163600	2818401510	9830	9830	9830	9830	0
159	20240509	163500	2818401510	9830	9830	9830	9830	0
160	20240509	163400	2818401510	9830	9830	9830	9830	0
161	20240509	163300	2818401510	9830	9830	9830	9830	0
162	20240509	163200	2818401510	9830	9830	9830	9830	0
163	20240509	163100	2818401510	9830	9830	9830	9830	0
164	20240509	163000	2818401510	9830	9830	9830	9830	0
165	20240509	162900	2818401510	9830	9830	9830	9830	0
166	20240509	162800	2818401510	9830	9830	9830	9830	0
167	20240509	162700	2818401510	9830	9830	9830	9830	0
168	20240509	162600	2818401510	9830	9830	9830	9830	0
169	20240509	162500	2818401510	9830	9830	9830	9830	0
170	20240509	162400	2818401510	9830	9830	9830	9830	0
171	20240509	162300	2818401510	9830	9830	9830	9830	0
172	20240509	162200	2818401510	9830	9830	9830	9830	0
173	20240509	162100	2818401510	9830	9830	9830	9830	0
174	20240509	162000	2818401510	9830	9830	9830	9830	0
175	20240509	161900	2818401510	9830	9830	9830	9830	0
176	20240509	161800	2818401510	9830	9830	9830	9830	0
177	20240509	161700	2818401510	9830	9830	9830	9830	0
178	20240509	161600	2818401510	9830	9830	9830	9830	0
179	20240509	161500	2818401510	9830	9830	9830	9830	0
180	20240509	161400	2818401510	9830	9830	9830	9830	0
181	20240509	161300	2818401510	9830	9830	9830	9830	0
182	20240509	161200	2818401510	9830	9830	9830	9830	16394
183	20240509	161100	2818401510	9830	9830	9830	9830	0
184	20240509	161000	2818401510	9830	9830	9830	9830	0
185	20240509	160900	2818401510	9830	9830	9830	9830	0
186	20240509	160800	2818401510	9830	9830	9830	9830	0
187	20240509	160700	2818401510	9830	9830	9830	9830	0
188	20240509	160600	2818401510	9830	9830	9830	9830	0
189	20240509	160500	2818401510	9830	9830	9830	9830	0
190	20240509	160400	2818401510	9830	9830	9830	9830	0
191	20240509	160300	2818401510	9830	9830	9830	9830	0
192	20240509	160200	2818401510	9830	9830	9830	9830	0
193	20240509	160100	2818401510	9830	9830	9830	9830	0
194	20240509	160000	2818401510	9830	9830	9830	9830	0
195	20240509	155900	2818401510	9830	9830	9830	9830	0
196	20240509	155800	2818401510	9830	9830	9830	9830	0
197	20240509	155700	2818401510	9830	9830	9830	9830	0
198	20240509	155600	2818401510	9830	9830	9830	9830	0
199	20240509	155500	2818401510	9830	9830	9830	9830	0
200	20240509	155400	2818401510	9830	9830	9830	9830	0
201	20240509	155300	2818401510	9830	9830	9830	9830	0
202	20240509	155200	2818401510	9830	9830	9830	9830	0
203	20240509	155100	2818401510	9830	9830	9830	9830	0
204	20240509	155000	2818401510	9830	9830	9830	9830	0
205	20240509	154900	2818401510	9830	9830	9830	9830	0
206	20240509	154800	2818401510	9830	9830	9830	9830	0
207	20240509	154700	2818401510	9830	9830	9830	9830	0
208	20240509	154600	2818401510	9830	9830	9830	9830	0
209	20240509	154500	2818401510	9830	9830	9830	9830	0
210	20240509	154400	2818401510	9830	9830	9830	9830	0
211	20240509	154300	2818401510	9830	9830	9830	9830	0
212	20240509	154200	2818401510	9830	9830	9830	9830	16394
213	20240509	154100	2818401510	9830	9830	9830	9830	0
214	20240509	154000	2818401510	9830	9830	9830	9830	0
215	20240509	153900	2818401510	9830	9830	9830	9830	0
216	20240509	153800	2818401510	9830	9830	9830	9830	0
217	20240509	153700	2818401510	9830	9830	9830	9830	0
218	20240509	153600	2818401510	9830	9830	9830	9830	0
219	20240509	153500	2818401510	9830	9830	9830	9830	0
220	20240509	153400	2818401510	9830	9830	9830	9830	0
221	20240509	153300	2818401510	9830	9830	9830	9830	0
222	20240509	153200	2818401510	9830	9830	9830	9830	0
223	20240509	153100	2818401510	9830	9830	9830	9830	0
224	20240509	153000	2818401510	9830	9830	9830	9830	16394
225	20240509	152900	2657248490	9830	9830	9830	9830	0
226	20240509	152800	2657248490	9830	9830	9830	9830	0
227	20240509	152700	2657248490	9830	9830	9830	9830	0
228	20240509	152600	2657248490	9830	9830	9830	9830	0
229	20240509	152500	2657248490	9830	9830	9830	9830	0
230	20240509	152400	2657248490	9830	9830	9830	9830	0
231	20240509	152300	2657248490	9830	9830	9830	9830	0
232	20240509	152200	2657248490	9830	9830	9830	9830	0
233	20240509	152100	2657248490	9830	9830	9830	9830	0
234	20240509	152000	2657248490	9830	9830	9830	9830	0
235	20240509	151900	2657248490	9830	9810	9830	9810	315
236	20240509	151800	2654154050	9820	9820	9820	9810	242
237	20240509	151700	2651777650	9820	9810	9820	9810	25
238	20240509	151600	2651532270	9820	9830	9830	9820	731
239	20240509	151500	2644353790	9830	9830	9830	9830	89
240	20240509	151400	2643478920	9830	9820	9830	9820	47
241	20240509	151300	2643017210	9820	9830	9830	9820	657
242	20240509	151200	2636564480	9820	9830	9830	9820	417
243	20240509	151100	2632468540	9830	9820	9830	9820	130
244	20240509	151000	2631191660	9830	9830	9830	9830	8
245	20240509	150900	2631113020	9830	9820	9830	9820	622
246	20240509	150800	2625004870	9830	9820	9830	9820	31
247	20240509	150700	2624700350	9830	9830	9830	9820	1272
248	20240509	150600	2612208930	9830	9830	9830	9820	28
249	20240509	150500	2611933890	9830	9830	9840	9810	1908
250	20240509	150400	2593190070	9830	9830	9830	9830	156
251	20240509	150300	2591656590	9840	9820	9840	9820	12
252	20240509	150200	2591538630	9820	9830	9840	9820	515
253	20240509	150100	2586476170	9830	9830	9840	9830	99
254	20240509	150000	2585502900	9830	9830	9830	9830	2154
255	20240509	145900	2564329080	9830	9830	9830	9830	39
256	20240509	145800	2563945710	9830	9830	9830	9830	282
257	20240509	145700	2561173650	9830	9830	9830	9830	9
258	20240509	145600	2561085180	9830	9830	9830	9820	1302
259	20240509	145500	2548286530	9830	9820	9830	9810	1407
260	20240509	145400	2534480490	9820	9830	9840	9820	2644
261	20240509	145300	2508490190	9820	9820	9820	9810	604
262	20240509	145200	2502558920	9820	9810	9820	9810	105
263	20240509	145100	2501528830	9820	9810	9820	9810	502
264	20240509	145000	2496604190	9820	9820	9820	9810	175
265	20240509	144900	2494887370	9820	9810	9820	9810	27
266	20240509	144800	2494622420	9810	9810	9810	9810	733
267	20240509	144700	2487431690	9810	9820	9820	9810	8
268	20240509	144600	2487353150	9820	9830	9830	9820	93
269	20240509	144500	2486439770	9830	9820	9830	9820	170
270	20240509	144400	2484770350	9820	9810	9820	9810	271
271	20240509	144300	2482110930	9800	9800	9800	9800	71
272	20240509	144200	2481415130	9800	9810	9810	9800	6855
273	20240509	144100	2414227420	9810	9810	9810	9810	221
274	20240509	144000	2412059410	9820	9810	9820	9810	17
275	20240509	143900	2411892520	9810	9820	9820	9810	17
276	20240509	143800	2411725590	9800	9830	9830	9800	4239
277	20240509	143700	2370140350	9820	9820	9830	9820	75
278	20240509	143600	2369403220	9820	9820	9820	9820	110
279	20240509	143500	2368323020	9810	9830	9830	9810	249
280	20240509	143400	2365878790	9830	9820	9830	9820	55
281	20240509	143300	2365338650	9820	9810	9820	9810	480
282	20240509	143200	2360625070	9820	9820	9830	9820	3421
283	20240509	143100	2327030770	9820	9830	9830	9820	165
284	20240509	143000	2325408930	9830	9820	9830	9820	126
285	20240509	142900	2324170560	9830	9830	9830	9820	249
286	20240509	142800	2321723420	9830	9820	9830	9820	695
287	20240509	142700	2314891580	9820	9820	9820	9820	52
288	20240509	142600	2314380940	9820	9830	9830	9820	222
289	20240509	142500	2312199190	9840	9830	9840	9830	259
290	20240509	142400	2309653150	9820	9820	9830	9820	232
291	20240509	142300	2307373320	9820	9820	9830	9820	129
292	20240509	142200	2306105780	9830	9830	9840	9830	92
293	20240509	142100	2305201360	9820	9830	9830	9820	98
294	20240509	142000	2304238050	9830	9820	9830	9820	274
295	20240509	141900	2301547350	9820	9820	9830	9820	548
296	20240509	141800	2296165110	9830	9830	9830	9830	87
297	20240509	141700	2295309900	9820	9830	9830	9820	340
298	20240509	141600	2291967940	9830	9830	9830	9830	12
299	20240509	141500	2291849980	9840	9830	9840	9830	61
300	20240509	141400	2291250260	9830	9830	9830	9830	483
301	20240509	141300	2286502370	9830	9840	9840	9830	66
302	20240509	141200	2285853450	9840	9830	9840	9830	476
303	20240509	141100	2281174350	9820	9820	9830	9820	191
304	20240509	141000	2279296860	9830	9830	9830	9830	11
305	20240509	140900	2279188730	9820	9830	9830	9820	815
306	20240509	140800	2271184330	9830	9830	9840	9830	452
307	20240509	140700	2266739520	9840	9830	9840	9820	437
308	20240509	140600	2262443760	9820	9820	9830	9820	287
309	20240509	140500	2259622590	9820	9830	9830	9820	352
310	20240509	140400	2256162440	9830	9840	9840	9830	1199
311	20240509	140300	2244376180	9840	9830	9840	9830	38
312	20240509	140200	2244002600	9830	9830	9840	9830	114
313	20240509	140100	2242881790	9830	9830	9830	9820	148
314	20240509	140000	2241426960	9830	9820	9830	9820	284
315	20240509	135900	2238637270	9820	9830	9830	9820	353
316	20240509	135800	2235167300	9830	9820	9830	9820	124
317	20240509	135700	2233949520	9830	9820	9830	9820	8
318	20240509	135600	2233870890	9830	9820	9830	9820	120
319	20240509	135500	2232691310	9820	9820	9820	9820	4
320	20240509	135400	2232652030	9830	9830	9830	9820	135
321	20240509	135300	2231325030	9830	9820	9830	9820	152
322	20240509	135200	2229830900	9830	9830	9830	9830	30
323	20240509	135100	2229536000	9820	9830	9830	9820	111
324	20240509	135000	2228444920	9830	9820	9830	9820	22
325	20240509	134900	2228228680	9820	9830	9830	9820	291
326	20240509	134800	2225369260	9830	9840	9850	9830	305
327	20240509	134700	2222370020	9850	9840	9850	9840	237
328	20240509	134600	2220037280	9840	9840	9840	9840	4
329	20240509	134500	2219997920	9850	9840	9850	9840	878
330	20240509	134400	2211358200	9840	9830	9840	9830	14
331	20240509	134300	2211220560	9830	9830	9830	9820	61
332	20240509	134200	2210621170	9830	9840	9840	9830	169
333	20240509	134100	2208959400	9840	9840	9840	9840	4
334	20240509	134000	2208920040	9830	9830	9830	9830	1475
335	20240509	133900	2194420790	9840	9840	9840	9840	16
336	20240509	133800	2194263350	9840	9830	9840	9830	3
337	20240509	133700	2194233850	9840	9840	9840	9840	88
338	20240509	133600	2193367930	9840	9840	9850	9840	4
339	20240509	133500	2193328550	9840	9840	9840	9840	1074
340	20240509	133400	2182760390	9840	9840	9840	9840	5
341	20240509	133300	2182711190	9840	9840	9840	9840	110
342	20240509	133200	2181628790	9830	9840	9840	9830	301
343	20240509	133100	2178667680	9850	9840	9850	9840	954
344	20240509	133000	2169280300	9840	9840	9840	9830	2243
345	20240509	132900	2147209190	9840	9840	9840	9840	290
346	20240509	132800	2144355590	9840	9840	9840	9840	5
347	20240509	132700	2144306390	9830	9830	9830	9830	3
348	20240509	132600	2144276900	9830	9840	9840	9830	352
349	20240509	132500	2140813230	9840	9830	9840	9830	404
350	20240509	132400	2136841870	9830	9840	9840	9830	506
351	20240509	132300	2131862840	9840	9840	9840	9840	2
352	20240509	132200	2131843160	9830	9830	9830	9830	0
353	20240509	132100	2131843160	9830	9830	9830	9830	200
354	20240509	132000	2129877160	9830	9830	9840	9830	382
355	20240509	131900	2126122080	9830	9830	9830	9830	556
356	20240509	131800	2120656600	9830	9840	9840	9830	194
357	20240509	131700	2118747650	9830	9830	9830	9830	390
358	20240509	131600	2114913950	9830	9820	9830	9820	2194
359	20240509	131500	2093366620	9810	9810	9810	9810	200
360	20240509	131400	2091404620	9820	9810	9820	9810	253
361	20240509	131300	2088920260	9810	9810	9810	9810	250
362	20240509	131200	2086467760	9810	9810	9820	9810	614
363	20240509	131100	2080439420	9810	9800	9810	9800	164
364	20240509	131000	2078832170	9800	9800	9800	9790	112
365	20240509	130900	2077734680	9800	9820	9820	9800	7200
366	20240509	130800	2007164980	9820	9820	9820	9820	0
367	20240509	130700	2007164980	9820	9800	9820	9800	1467
368	20240509	130600	1992788120	9800	9800	9800	9800	42
369	20240509	130500	1992376520	9800	9840	9840	9800	13558
370	20240509	130400	1859359510	9840	9840	9840	9840	63
371	20240509	130300	1858739590	9830	9840	9840	9830	75
372	20240509	130200	1858002330	9840	9840	9840	9840	1
373	20240509	130100	1857992490	9840	9830	9840	9830	4
374	20240509	130000	1857953140	9840	9830	9840	9830	122
375	20240509	125900	1856752840	9840	9840	9840	9840	607
376	20240509	125800	1850779960	9840	9830	9840	9830	7
377	20240509	125700	1850711130	9830	9840	9840	9830	13
378	20240509	125600	1850583330	9840	9840	9840	9840	4
379	20240509	125500	1850543970	9840	9830	9840	9830	153
380	20240509	125400	1849039970	9830	9830	9830	9830	0
381	20240509	125300	1849039970	9830	9830	9830	9830	0
382	20240509	125200	1849039970	9830	9830	9830	9830	64
383	20240509	125100	1848410850	9830	9830	9830	9820	5889
384	20240509	125000	1790575250	9830	9830	9840	9830	482
385	20240509	124900	1785837170	9830	9830	9830	9830	1
386	20240509	124800	1785827340	9830	9830	9830	9830	671
387	20240509	124700	1779231410	9830	9830	9830	9830	19
388	20240509	124600	1779044640	9830	9830	9830	9820	1136
389	20240509	124500	1767877810	9840	9830	9840	9830	352
390	20240509	124400	1764417130	9830	9840	9840	9830	110
391	20240509	124300	1763335730	9840	9830	9840	9830	369
392	20240509	124200	1759708310	9830	9820	9830	9820	440
393	20240509	124100	1755385050	9830	9830	9830	9820	810
394	20240509	124000	1747427750	9830	9840	9840	9830	42
395	20240509	123900	1747014870	9830	9840	9840	9830	1749
396	20240509	123800	1729818170	9840	9840	9840	9840	50
397	20240509	123700	1729326170	9840	9830	9840	9830	3
398	20240509	123600	1729296660	9830	9830	9830	9830	186
399	20240509	123500	1727468280	9830	9830	9830	9830	825
400	20240509	123400	1719358530	9840	9840	9840	9830	63
401	20240509	123300	1718738710	9830	9830	9830	9830	0
402	20240509	123200	1718738710	9830	9820	9840	9820	177
403	20240509	123100	1716998610	9820	9840	9840	9820	2
404	20240509	123000	1716978950	9830	9830	9830	9830	890
405	20240509	122900	1708230250	9840	9840	9840	9840	3
406	20240509	122800	1708200730	9840	9840	9840	9830	323
407	20240509	122700	1705022420	9840	9840	9840	9840	53
408	20240509	122600	1704500900	9840	9850	9850	9840	213
409	20240509	122500	1702404960	9840	9840	9850	9840	13
410	20240509	122400	1702277020	9840	9850	9850	9840	125
411	20240509	122300	1701046790	9840	9840	9840	9840	0
412	20240509	122200	1701046790	9840	9840	9840	9840	180
413	20240509	122100	1699275590	9850	9850	9850	9850	2
414	20240509	122000	1699255890	9850	9850	9850	9850	19
415	20240509	121900	1699068740	9840	9850	9850	9840	11
416	20240509	121800	1698960400	9840	9840	9840	9840	251
417	20240509	121700	1696490560	9840	9840	9840	9840	24
418	20240509	121600	1696254400	9850	9850	9850	9850	15
419	20240509	121500	1696106650	9850	9840	9850	9830	126
420	20240509	121400	1694867290	9840	9840	9840	9840	1
421	20240509	121300	1694857450	9830	9830	9830	9830	14
422	20240509	121200	1694719830	9830	9830	9830	9830	347
423	20240509	121100	1691308820	9830	9820	9830	9820	739
424	20240509	121000	1684051820	9810	9820	9820	9810	162
425	20240509	120900	1682461070	9820	9820	9820	9820	776
426	20240509	120800	1674840750	9820	9820	9820	9820	214
427	20240509	120700	1672739270	9810	9820	9820	9810	982
428	20240509	120600	1663096190	9820	9830	9830	9820	3149
429	20240509	120500	1632172310	9830	9830	9830	9830	30
430	20240509	120400	1631877410	9830	9830	9830	9830	144
431	20240509	120300	1630461890	9830	9840	9840	9830	1000
432	20240509	120200	1620628720	9840	9830	9850	9830	167
433	20240509	120100	1618985540	9830	9840	9840	9830	932
434	20240509	120000	1609823880	9840	9840	9840	9840	130
435	20240509	115900	1608544680	9840	9850	9850	9840	157
436	20240509	115800	1606999780	9850	9830	9850	9830	111
437	20240509	115700	1605906630	9830	9840	9850	9830	1912
438	20240509	115600	1587098010	9840	9840	9840	9840	101
439	20240509	115500	1586104170	9840	9840	9840	9840	51
440	20240509	115400	1585602330	9840	9850	9850	9840	125
441	20240509	115300	1584372280	9840	9840	9840	9840	1894
442	20240509	115200	1565735320	9840	9840	9840	9840	20
443	20240509	115100	1565538520	9840	9840	9840	9830	352
444	20240509	115000	1562077950	9830	9830	9830	9830	501
445	20240509	114900	1557153120	9830	9830	9830	9830	2598
446	20240509	114800	1531614780	9830	9830	9830	9830	20
447	20240509	114700	1531418180	9840	9840	9840	9840	0
448	20240509	114600	1531418180	9840	9840	9840	9840	87
449	20240509	114500	1530562100	9840	9840	9850	9840	85
450	20240509	114400	1529725690	9850	9830	9850	9830	130
451	20240509	114300	1528445970	9830	9850	9850	9830	1992
452	20240509	114200	1508862870	9840	9840	9840	9840	406
453	20240509	114100	1504867830	9840	9840	9840	9830	141
454	20240509	114000	1503480600	9830	9860	9860	9830	9288
455	20240509	113900	1412081570	9850	9850	9850	9850	100
456	20240509	113800	1411096570	9850	9860	9860	9850	75
457	20240509	113700	1410357080	9860	9860	9860	9860	30
458	20240509	113600	1410061280	9850	9850	9850	9850	0
459	20240509	113500	1410061280	9850	9850	9850	9850	34
460	20240509	113400	1409726380	9850	9850	9860	9850	1073
461	20240509	113300	1399156590	9850	9850	9870	9850	306
462	20240509	113200	1396142260	9850	9870	9870	9850	5675
463	20240509	113100	1340243490	9860	9850	9870	9850	234
464	20240509	113000	1337937730	9850	9870	9870	9850	130
465	20240509	112900	1336656210	9880	9860	9880	9860	1042
466	20240509	112800	1326370520	9860	9860	9860	9860	7
467	20240509	112700	1326301500	9860	9860	9860	9860	811
468	20240509	112600	1318305040	9860	9860	9860	9850	359
469	20240509	112500	1314767310	9860	9860	9860	9860	1527
470	20240509	112400	1299711090	9870	9870	9870	9870	58
471	20240509	112300	1299138630	9870	9870	9870	9870	31
472	20240509	112200	1298832660	9870	9870	9870	9870	50
473	20240509	112100	1298339160	9870	9870	9870	9870	260
474	20240509	112000	1295772960	9870	9880	9880	9870	6
475	20240509	111900	1295713690	9880	9880	9880	9860	274
476	20240509	111800	1293007710	9870	9860	9870	9860	1405
477	20240509	111700	1279151910	9870	9890	9890	9870	350
478	20240509	111600	1275696410	9890	9890	9890	9890	12
479	20240509	111500	1275577730	9880	9880	9890	9870	475
480	20240509	111400	1270880760	9860	9860	9860	9860	15
481	20240509	111300	1270732860	9890	9880	9890	9860	1298
482	20240509	111200	1257933520	9870	9870	9870	9870	207
483	20240509	111100	1255890430	9870	9880	9880	9870	7920
484	20240509	111000	1177717360	9890	9890	9890	9890	171
485	20240509	110900	1176026170	9880	9880	9880	9880	987
486	20240509	110800	1166274610	9870	9880	9880	9870	226
487	20240509	110700	1164041740	9880	9880	9880	9880	920
488	20240509	110600	1154952140	9880	9880	9880	9880	101
489	20240509	110500	1153954260	9870	9870	9870	9870	17
490	20240509	110400	1153786470	9870	9870	9870	9870	87
491	20240509	110300	1152927780	9880	9880	9880	9880	23
492	20240509	110200	1152700540	9870	9880	9880	9870	208
493	20240509	110100	1150647510	9870	9870	9870	9870	56
494	20240509	110000	1150094790	9870	9860	9870	9850	1603
495	20240509	105900	1134281220	9860	9860	9860	9860	728
496	20240509	105800	1127103140	9850	9850	9850	9850	143
497	20240509	105700	1125694590	9860	9860	9860	9860	822
498	20240509	105600	1117589670	9870	9870	9870	9860	532
499	20240509	105500	1112343840	9860	9860	9860	9860	256
500	20240509	105400	1109819680	9860	9860	9860	9860	198
501	20240509	105300	1107867400	9860	9860	9860	9860	427
502	20240509	105200	1103657180	9860	9860	9860	9860	113
503	20240509	105100	1102543000	9860	9850	9860	9850	271
504	20240509	105000	1099870950	9860	9860	9860	9860	864
505	20240509	104900	1091351910	9860	9850	9860	9850	449
506	20240509	104800	1086924780	9860	9860	9860	9850	171
507	20240509	104700	1085238850	9860	9860	9860	9860	108
508	20240509	104600	1084173970	9860	9860	9860	9850	130
509	20240509	104500	1082892420	9850	9860	9860	9850	411
510	20240509	104400	1078840070	9860	9860	9860	9860	901
511	20240509	104300	1069956210	9880	9860	9880	9850	719
512	20240509	104200	1062866410	9880	9860	9880	9860	253
513	20240509	104100	1060368830	9860	9860	9870	9860	372
514	20240509	104000	1056698910	9870	9880	9880	9860	1363
515	20240509	103900	1043258850	9870	9860	9890	9860	76
516	20240509	103800	1042508720	9880	9880	9880	9870	1415
517	20240509	103700	1028540830	9880	9880	9880	9880	610
518	20240509	103600	1022514030	9890	9880	9890	9870	141
519	20240509	103500	1021120420	9870	9870	9870	9870	1
520	20240509	103400	1021110550	9870	9870	9870	9870	110
521	20240509	103300	1020024850	9870	9870	9870	9870	88
522	20240509	103200	1019156290	9880	9870	9880	9870	1229
523	20240509	103100	1007015320	9870	9870	9870	9870	51
524	20240509	103000	1006511950	9860	9870	9880	9860	1032
525	20240509	102900	996336010	9870	9880	9880	9870	1143
526	20240509	102800	985054240	9880	9880	9880	9870	1509
527	20240509	102700	970145630	9890	9890	9890	9880	125
528	20240509	102600	968909390	9890	9890	9890	9890	100
529	20240509	102500	967920390	9890	9900	9900	9880	261
530	20240509	102400	965340420	9900	9900	9900	9890	95
531	20240509	102300	964400660	9890	9890	9890	9880	2233
532	20240509	102200	942328590	9890	9900	9900	9890	1408
533	20240509	102100	928390620	9880	9900	9910	9880	126
534	20240509	102000	927142510	9900	9870	9900	9870	373
535	20240509	101900	923449960	9870	9880	9880	9870	421
536	20240509	101800	919294640	9870	9880	9880	9870	270
537	20240509	101700	916628740	9880	9900	9900	9880	819
538	20240509	101600	908531910	9900	9900	9900	9900	2
539	20240509	101500	908512110	9900	9900	9900	9880	6
540	20240509	101400	908452730	9880	9890	9890	9880	553
541	20240509	101300	902987090	9890	9890	9890	9880	1361
542	20240509	101200	889526830	9890	9880	9890	9880	2152
543	20240509	101100	868243570	9890	9880	9890	9880	678
544	20240509	101000	861544680	9880	9880	9880	9880	257
545	20240509	100900	859005520	9870	9880	9880	9870	172
546	20240509	100800	857306170	9880	9890	9890	9880	1665
547	20240509	100700	840855960	9880	9890	9890	9880	73
548	20240509	100600	840134020	9880	9880	9880	9880	69
549	20240509	100500	839452300	9890	9890	9890	9880	451
550	20240509	100400	834993910	9890	9880	9890	9880	288
551	20240509	100300	832148360	9880	9880	9890	9880	1311
552	20240509	100200	819194760	9880	9880	9890	9880	828
553	20240509	100100	811013590	9890	9890	9890	9890	9
554	20240509	100000	810924580	9890	9890	9890	9890	3666
555	20240509	095900	774667840	9900	9900	9900	9900	53
556	20240509	095800	774143140	9900	9900	9910	9900	417
557	20240509	095700	770014430	9900	9900	9910	9900	324
558	20240509	095600	766806530	9900	9920	9920	9900	6569
559	20240509	095500	701720570	9910	9910	9920	9910	706
560	20240509	095400	694724060	9910	9910	9910	9910	65
561	20240509	095300	694079910	9910	9910	9920	9910	716
562	20240509	095200	686984250	9920	9920	9920	9920	262
563	20240509	095100	684385210	9920	9920	9920	9920	1539
564	20240509	095000	669118330	9920	9920	9920	9920	127
565	20240509	094900	667858490	9920	9920	9920	9920	440
566	20240509	094800	663493690	9920	9920	9920	9910	1674
567	20240509	094700	646888020	9920	9930	9930	9920	1066
568	20240509	094600	636311640	9930	9930	9930	9920	355
569	20240509	094500	632786540	9930	9920	9930	9920	675
570	20240509	094400	626083810	9930	9930	9930	9920	137
571	20240509	094300	624723730	9930	9930	9930	9920	646
572	20240509	094200	618308980	9930	9920	9930	9920	848
573	20240509	094100	609895760	9930	9920	9930	9920	1172
574	20240509	094000	598269460	9920	9920	9930	9920	353
575	20240509	093900	594765670	9920	9940	9940	9920	642
576	20240509	093800	588395330	9940	9950	9960	9930	1395
577	20240509	093700	574535150	9950	9960	9960	9950	412
578	20240509	093600	570435680	9960	9950	9960	9950	1225
579	20240509	093500	558235570	9960	9950	9960	9950	1915
580	20240509	093400	539179950	9960	9950	9960	9950	958
581	20240509	093300	529639910	9960	9960	9960	9950	875
582	20240509	093200	520925910	9950	9950	9960	9950	1420
583	20240509	093100	506796810	9950	9960	9960	9950	5662
584	20240509	093000	450451600	9960	9950	9960	9950	2936
585	20240509	092900	421238300	9950	9950	9950	9950	916
586	20240509	092800	412124100	9950	9940	9950	9940	239
587	20240509	092700	409746200	9940	9930	9950	9930	640
588	20240509	092600	403383750	9930	9940	9940	9930	489
589	20240509	092500	398524320	9940	9930	9940	9920	603
590	20240509	092400	392538220	9930	9940	9940	9930	931
591	20240509	092300	383290670	9940	9920	9940	9920	4828
592	20240509	092200	335331460	9920	9910	9920	9910	597
593	20240509	092100	329411000	9920	9910	9920	9910	860
594	20240509	092000	320880990	9910	9910	9910	9910	1186
595	20240509	091900	309127730	9910	9910	9910	9910	161
596	20240509	091800	307532220	9910	9900	9910	9880	2980
597	20240509	091700	278027120	9900	9910	9910	9900	903
598	20240509	091600	269084520	9910	9900	9910	9900	280
599	20240509	091500	266310520	9900	9910	9910	9900	694
600	20240509	091400	259438620	9910	9890	9910	9890	2201
601	20240509	091300	237648710	9890	9890	9900	9890	1137
602	20240509	091200	226398730	9900	9900	9900	9880	838
603	20240509	091100	218111430	9900	9880	9900	9880	440
604	20240509	091000	213763630	9880	9910	9910	9880	1720
605	20240509	090900	196750770	9910	9880	9910	9880	750
606	20240509	090800	189330270	9880	9860	9880	9860	1237
607	20240509	090700	177124240	9850	9860	9860	9850	4670
608	20240509	090600	131114830	9850	9870	9870	9850	565
609	20240509	090500	125543520	9870	9840	9880	9840	834
610	20240509	090400	117310070	9840	9870	9870	9840	4038
611	20240509	090300	77516180	9880	9910	9910	9870	3492
612	20240509	090200	43013980	9900	9910	9920	9880	1686
613	20240509	090100	26319740	9910	9910	9930	9910	698
614	20240509	090000	19402040	9910	9880	9930	9880	1932