KissMeData/009300/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	185100	1367404910	19100	19100	19100	19100	942
3	20240521	185000	1367404910	19100	19100	19100	19100	0
4	20240521	184900	1367404910	19100	19100	19100	19100	0
5	20240521	184800	1367404910	19100	19100	19100	19100	0
6	20240521	184700	1367404910	19100	19100	19100	19100	0
7	20240521	184600	1367404910	19100	19100	19100	19100	0
8	20240521	184500	1367404910	19100	19100	19100	19100	0
9	20240521	184400	1367404910	19100	19100	19100	19100	0
10	20240521	184300	1367404910	19100	19100	19100	19100	0
11	20240521	184200	1367404910	19100	19100	19100	19100	0
12	20240521	184100	1367404910	19100	19100	19100	19100	0
13	20240521	184000	1367404910	19100	19100	19100	19100	0
14	20240521	183900	1367404910	19100	19100	19100	19100	0
15	20240521	183800	1367404910	19100	19100	19100	19100	0
16	20240521	183700	1367404910	19100	19100	19100	19100	0
17	20240521	183600	1367404910	19100	19100	19100	19100	0
18	20240521	183500	1367404910	19100	19100	19100	19100	0
19	20240521	183400	1367404910	19100	19100	19100	19100	0
20	20240521	183300	1367404910	19100	19100	19100	19100	0
21	20240521	183200	1367404910	19100	19100	19100	19100	0
22	20240521	183100	1367404910	19100	19100	19100	19100	0
23	20240521	183000	1367404910	19100	19100	19100	19100	0
24	20240521	182900	1367404910	19100	19100	19100	19100	0
25	20240521	182800	1367404910	19100	19100	19100	19100	0
26	20240521	182700	1367404910	19100	19100	19100	19100	0
27	20240521	182600	1367404910	19100	19100	19100	19100	0
28	20240521	182500	1367404910	19100	19100	19100	19100	0
29	20240521	182400	1367404910	19100	19100	19100	19100	0
30	20240521	182300	1367404910	19100	19100	19100	19100	0
31	20240521	182200	1367404910	19100	19100	19100	19100	0
32	20240521	182100	1367404910	19100	19100	19100	19100	942
33	20240521	182000	1367404910	19100	19100	19100	19100	0
34	20240521	181900	1367404910	19100	19100	19100	19100	0
35	20240521	181800	1367404910	19100	19100	19100	19100	0
36	20240521	181700	1367404910	19100	19100	19100	19100	0
37	20240521	181600	1367404910	19100	19100	19100	19100	0
38	20240521	181500	1367404910	19100	19100	19100	19100	0
39	20240521	181400	1367404910	19100	19100	19100	19100	0
40	20240521	181300	1367404910	19100	19100	19100	19100	0
41	20240521	181200	1367404910	19100	19100	19100	19100	0
42	20240521	181100	1367404910	19100	19100	19100	19100	0
43	20240521	181000	1367404910	19100	19100	19100	19100	0
44	20240521	180900	1367404910	19100	19100	19100	19100	0
45	20240521	180800	1367404910	19100	19100	19100	19100	0
46	20240521	180700	1367404910	19100	19100	19100	19100	0
47	20240521	180600	1367404910	19100	19100	19100	19100	0
48	20240521	180500	1367404910	19100	19100	19100	19100	0
49	20240521	180400	1367404910	19100	19100	19100	19100	0
50	20240521	180300	1367404910	19100	19100	19100	19100	0
51	20240521	180200	1367404910	19100	19100	19100	19100	0
52	20240521	180100	1367404910	19100	19100	19100	19100	0
53	20240521	180000	1367404910	19100	19100	19100	19100	0
54	20240521	175900	1367404910	19100	19100	19100	19100	0
55	20240521	175800	1367404910	19100	19100	19100	19100	0
56	20240521	175700	1367404910	19100	19100	19100	19100	0
57	20240521	175600	1367404910	19100	19100	19100	19100	0
58	20240521	175500	1367404910	19100	19100	19100	19100	0
59	20240521	175400	1367404910	19100	19100	19100	19100	0
60	20240521	175300	1367404910	19100	19100	19100	19100	0
61	20240521	175200	1367404910	19100	19100	19100	19100	0
62	20240521	175100	1367404910	19100	19100	19100	19100	942
63	20240521	175000	1367404910	19100	19100	19100	19100	0
64	20240521	174900	1367404910	19100	19100	19100	19100	0
65	20240521	174800	1367404910	19100	19100	19100	19100	0
66	20240521	174700	1367404910	19100	19100	19100	19100	0
67	20240521	174600	1367404910	19100	19100	19100	19100	0
68	20240521	174500	1367404910	19100	19100	19100	19100	0
69	20240521	174400	1367404910	19100	19100	19100	19100	0
70	20240521	174300	1367404910	19100	19100	19100	19100	0
71	20240521	174200	1367404910	19100	19100	19100	19100	0
72	20240521	174100	1367404910	19100	19100	19100	19100	0
73	20240521	174000	1367404910	19100	19100	19100	19100	0
74	20240521	173900	1367404910	19100	19100	19100	19100	0
75	20240521	173800	1367404910	19100	19100	19100	19100	0
76	20240521	173700	1367404910	19100	19100	19100	19100	0
77	20240521	173600	1367404910	19100	19100	19100	19100	0
78	20240521	173500	1367404910	19100	19100	19100	19100	0
79	20240521	173400	1367404910	19100	19100	19100	19100	0
80	20240521	173300	1367404910	19100	19100	19100	19100	0
81	20240521	173200	1367404910	19100	19100	19100	19100	0
82	20240521	173100	1367404910	19100	19100	19100	19100	0
83	20240521	173000	1367404910	19100	19100	19100	19100	0
84	20240521	172900	1367404910	19100	19100	19100	19100	0
85	20240521	172800	1367404910	19100	19100	19100	19100	0
86	20240521	172700	1367404910	19100	19100	19100	19100	0
87	20240521	172600	1367404910	19100	19100	19100	19100	0
88	20240521	172500	1367404910	19100	19100	19100	19100	0
89	20240521	172400	1367404910	19100	19100	19100	19100	0
90	20240521	172300	1367404910	19100	19100	19100	19100	0
91	20240521	172200	1367404910	19100	19100	19100	19100	0
92	20240521	172100	1367404910	19100	19100	19100	19100	942
93	20240521	172000	1367404910	19100	19100	19100	19100	0
94	20240521	171900	1367404910	19100	19100	19100	19100	0
95	20240521	171800	1367404910	19100	19100	19100	19100	0
96	20240521	171700	1367404910	19100	19100	19100	19100	0
97	20240521	171600	1367404910	19100	19100	19100	19100	0
98	20240521	171500	1367404910	19100	19100	19100	19100	0
99	20240521	171400	1367404910	19100	19100	19100	19100	0
100	20240521	171300	1367404910	19100	19100	19100	19100	0
101	20240521	171200	1367404910	19100	19100	19100	19100	0
102	20240521	171100	1367404910	19100	19100	19100	19100	0
103	20240521	171000	1367404910	19100	19100	19100	19100	0
104	20240521	170900	1367404910	19100	19100	19100	19100	0
105	20240521	170800	1367404910	19100	19100	19100	19100	0
106	20240521	170700	1367404910	19100	19100	19100	19100	0
107	20240521	170600	1367404910	19100	19100	19100	19100	0
108	20240521	170500	1367404910	19100	19100	19100	19100	0
109	20240521	170400	1367404910	19100	19100	19100	19100	0
110	20240521	170300	1367404910	19100	19100	19100	19100	0
111	20240521	170200	1367404910	19100	19100	19100	19100	0
112	20240521	170100	1367404910	19100	19100	19100	19100	0
113	20240521	170000	1367404910	19100	19100	19100	19100	0
114	20240521	165900	1367404910	19100	19100	19100	19100	0
115	20240521	165800	1367404910	19100	19100	19100	19100	0
116	20240521	165700	1367404910	19100	19100	19100	19100	0
117	20240521	165600	1367404910	19100	19100	19100	19100	0
118	20240521	165500	1367404910	19100	19100	19100	19100	0
119	20240521	165400	1367404910	19100	19100	19100	19100	0
120	20240521	165300	1367404910	19100	19100	19100	19100	0
121	20240521	165200	1367404910	19100	19100	19100	19100	0
122	20240521	165100	1367404910	19100	19100	19100	19100	942
123	20240521	165000	1367404910	19100	19100	19100	19100	0
124	20240521	164900	1367404910	19100	19100	19100	19100	0
125	20240521	164800	1367404910	19100	19100	19100	19100	0
126	20240521	164700	1367404910	19100	19100	19100	19100	0
127	20240521	164600	1367404910	19100	19100	19100	19100	0
128	20240521	164500	1367404910	19100	19100	19100	19100	0
129	20240521	164400	1367404910	19100	19100	19100	19100	0
130	20240521	164300	1367404910	19100	19100	19100	19100	0
131	20240521	164200	1367404910	19100	19100	19100	19100	0
132	20240521	164100	1367404910	19100	19100	19100	19100	0
133	20240521	164000	1367404910	19100	19100	19100	19100	0
134	20240521	163900	1367404910	19100	19100	19100	19100	0
135	20240521	163800	1367404910	19100	19100	19100	19100	0
136	20240521	163700	1367404910	19100	19100	19100	19100	0
137	20240521	163600	1367404910	19100	19100	19100	19100	0
138	20240521	163500	1367404910	19100	19100	19100	19100	0
139	20240521	163400	1367404910	19100	19100	19100	19100	0
140	20240521	163300	1367404910	19100	19100	19100	19100	0
141	20240521	163200	1367404910	19100	19100	19100	19100	0
142	20240521	163100	1367404910	19100	19100	19100	19100	0
143	20240521	163000	1367404910	19100	19100	19100	19100	0
144	20240521	162900	1367404910	19100	19100	19100	19100	0
145	20240521	162800	1367404910	19100	19100	19100	19100	0
146	20240521	162700	1367404910	19100	19100	19100	19100	0
147	20240521	162600	1367404910	19100	19100	19100	19100	0
148	20240521	162500	1367404910	19100	19100	19100	19100	0
149	20240521	162400	1367404910	19100	19100	19100	19100	0
150	20240521	162300	1367404910	19100	19100	19100	19100	0
151	20240521	162200	1367404910	19100	19100	19100	19100	0
152	20240521	162100	1367404910	19100	19100	19100	19100	942
153	20240521	162000	1367404910	19100	19100	19100	19100	0
154	20240521	161900	1367404910	19100	19100	19100	19100	0
155	20240521	161800	1367404910	19100	19100	19100	19100	0
156	20240521	161700	1367404910	19100	19100	19100	19100	0
157	20240521	161600	1367404910	19100	19100	19100	19100	0
158	20240521	161500	1367404910	19100	19100	19100	19100	0
159	20240521	161400	1367404910	19100	19100	19100	19100	0
160	20240521	161300	1367404910	19100	19100	19100	19100	0
161	20240521	161200	1367404910	19100	19100	19100	19100	0
162	20240521	161100	1367404910	19100	19100	19100	19100	0
163	20240521	161000	1367404910	19100	19100	19100	19100	0
164	20240521	160900	1367404910	19100	19100	19100	19100	0
165	20240521	160800	1367404910	19100	19100	19100	19100	0
166	20240521	160700	1367404910	19100	19100	19100	19100	0
167	20240521	160600	1367404910	19100	19100	19100	19100	0
168	20240521	160500	1367404910	19100	19100	19100	19100	0
169	20240521	160400	1367404910	19100	19100	19100	19100	0
170	20240521	160300	1367404910	19100	19100	19100	19100	0
171	20240521	160200	1367404910	19100	19100	19100	19100	0
172	20240521	160100	1367404910	19100	19100	19100	19100	0
173	20240521	160000	1367404910	19100	19100	19100	19100	0
174	20240521	155900	1367404910	19100	19100	19100	19100	0
175	20240521	155800	1367404910	19100	19100	19100	19100	0
176	20240521	155700	1367404910	19100	19100	19100	19100	0
177	20240521	155600	1367404910	19100	19100	19100	19100	0
178	20240521	155500	1367404910	19100	19100	19100	19100	0
179	20240521	155400	1367404910	19100	19100	19100	19100	0
180	20240521	155300	1367404910	19100	19100	19100	19100	0
181	20240521	155200	1367404910	19100	19100	19100	19100	0
182	20240521	155100	1367404910	19100	19100	19100	19100	942
183	20240521	155000	1367404910	19100	19100	19100	19100	0
184	20240521	154900	1367404910	19100	19100	19100	19100	0
185	20240521	154800	1367404910	19100	19100	19100	19100	0
186	20240521	154700	1367404910	19100	19100	19100	19100	0
187	20240521	154600	1367404910	19100	19100	19100	19100	0
188	20240521	154500	1367404910	19100	19100	19100	19100	0
189	20240521	154400	1367404910	19100	19100	19100	19100	0
190	20240521	154300	1367404910	19100	19100	19100	19100	0
191	20240521	154200	1367404910	19100	19100	19100	19100	0
192	20240521	154100	1367404910	19100	19100	19100	19100	0
193	20240521	154000	1367404910	19100	19100	19100	19100	0
194	20240521	153900	1367404910	19100	19100	19100	19100	0
195	20240521	153800	1367404910	19100	19100	19100	19100	0
196	20240521	153700	1367404910	19100	19100	19100	19100	0
197	20240521	153600	1367404910	19100	19100	19100	19100	0
198	20240521	153500	1367404910	19100	19100	19100	19100	0
199	20240521	153400	1367404910	19100	19100	19100	19100	0
200	20240521	153300	1367404910	19100	19100	19100	19100	0
201	20240521	153200	1367404910	19100	19100	19100	19100	0
202	20240521	153100	1367404910	19100	19100	19100	19100	0
203	20240521	153000	1367404910	19100	19100	19100	19100	942
204	20240521	152900	1349412710	19100	19100	19100	19100	0
205	20240521	152800	1349412710	19100	19100	19100	19100	0
206	20240521	152700	1349412710	19100	19100	19100	19100	0
207	20240521	152600	1349412710	19100	19100	19100	19100	0
208	20240521	152500	1349412710	19100	19100	19100	19100	0
209	20240521	152400	1349412710	19100	19100	19100	19100	0
210	20240521	152300	1349412710	19100	19100	19100	19100	0
211	20240521	152200	1349412710	19100	19100	19100	19100	0
212	20240521	152100	1349412710	19100	19100	19100	19100	0
213	20240521	152000	1349412710	19100	19100	19100	19100	0
214	20240521	151900	1349412710	19100	19010	19100	19010	269
215	20240521	151800	1344282710	18870	18870	18870	18870	0
216	20240521	151700	1344282710	18870	19010	19020	18870	412
217	20240521	151600	1336493690	18840	19010	19010	18840	776
218	20240521	151500	1321825190	19010	18950	19010	18950	5
219	20240521	151400	1321730200	19010	18970	19010	18950	28
220	20240521	151300	1321199200	19010	19010	19010	19010	3
221	20240521	151200	1321142170	18960	19010	19010	18960	20
222	20240521	151100	1320762670	19010	19010	19010	19010	51
223	20240521	151000	1319793160	18940	19010	19020	18940	919
224	20240521	150900	1302366140	19020	19020	19020	19020	106
225	20240521	150800	1300350020	19020	19010	19020	19010	27
226	20240521	150700	1299836680	19020	19020	19020	19010	340
227	20240521	150600	1293373260	19020	19060	19070	19020	259
228	20240521	150500	1288437570	19060	19060	19060	19060	3
229	20240521	150400	1288380390	19050	19050	19050	19050	65
230	20240521	150300	1287142140	19060	19060	19060	19060	12
231	20240521	150200	1286913420	19060	19060	19060	19060	2
232	20240521	150100	1286875300	19060	19050	19060	19050	3
233	20240521	150000	1286818140	19050	19050	19050	19050	11
234	20240521	145900	1286608590	19050	19020	19050	19020	290
235	20240521	145800	1281092730	19020	19020	19020	19020	14
236	20240521	145700	1280826450	19020	19020	19020	19020	527
237	20240521	145600	1270802910	19020	19010	19020	19010	96
238	20240521	145500	1268977070	19010	18990	19020	18960	208
239	20240521	145400	1265030280	18970	18960	18970	18960	123
240	20240521	145300	1262696980	18960	18940	18960	18940	38
241	20240521	145200	1261977180	18940	18940	18940	18940	7
242	20240521	145100	1261844600	18940	18940	18940	18940	1
243	20240521	145000	1261825660	18930	18930	18930	18930	0
244	20240521	144900	1261825660	18930	18930	18930	18930	1
245	20240521	144800	1261806730	18900	18900	18900	18900	225
246	20240521	144700	1257554230	18900	18900	18900	18900	29
247	20240521	144600	1257006130	18900	18900	18900	18900	42
248	20240521	144500	1256212330	18900	18880	18900	18880	17
249	20240521	144400	1255891330	18880	18890	18890	18880	105
250	20240521	144300	1253908430	18900	18920	18920	18900	259
251	20240521	144200	1249011190	18920	18920	18920	18920	17
252	20240521	144100	1248689550	18920	18910	18920	18910	267
253	20240521	144000	1243638000	18910	18910	18910	18910	2
254	20240521	143900	1243600180	18910	18890	18910	18860	178
255	20240521	143800	1240242100	18880	18890	18890	18880	3
256	20240521	143700	1240185440	18910	18910	18910	18900	3
257	20240521	143600	1240128720	18930	18930	18930	18930	6
258	20240521	143500	1240015140	18930	18920	18930	18920	6
259	20240521	143400	1239901610	18920	18930	18930	18920	3
260	20240521	143300	1239844830	18930	18910	18930	18880	275
261	20240521	143200	1234639380	18910	18910	18910	18910	0
262	20240521	143100	1234639380	18910	18900	18930	18900	176
263	20240521	143000	1231312350	18910	18940	18940	18910	16
264	20240521	142900	1231009550	18940	18930	18940	18920	19
265	20240521	142800	1230650040	18930	18940	18940	18930	13
266	20240521	142700	1230403850	18950	18950	18950	18950	1
267	20240521	142600	1230384900	18920	18960	18960	18920	16
268	20240521	142500	1230081580	18930	18960	18960	18930	13
269	20240521	142400	1229835130	18960	18960	18960	18960	1
270	20240521	142300	1229816170	18910	18990	19000	18910	342
271	20240521	142200	1223348750	18990	18990	18990	18990	6
272	20240521	142100	1223234810	19000	19000	19000	19000	1
273	20240521	142000	1223215810	18910	18910	18910	18910	90
274	20240521	141900	1221513910	18900	18990	18990	18900	42
275	20240521	141800	1220719020	19000	18990	19000	18990	2
276	20240521	141700	1220681030	18990	18910	18990	18900	24
277	20240521	141600	1220226870	18990	18990	18990	18990	6
278	20240521	141500	1220112930	19000	19000	19000	19000	3
279	20240521	141400	1220055930	18890	18890	18890	18890	0
280	20240521	141300	1220055930	18890	19030	19030	18890	9
281	20240521	141200	1219884920	19030	19030	19030	19030	8
282	20240521	141100	1219732680	18880	19050	19050	18880	66
283	20240521	141000	1218481380	19060	19060	19060	19060	6
284	20240521	140900	1218367020	19060	18940	19060	18940	26
285	20240521	140800	1217874340	19060	19060	19060	19060	5
286	20240521	140700	1217779040	19060	19050	19060	19050	17
287	20240521	140600	1217455150	19050	19050	19050	19050	6
288	20240521	140500	1217340850	19050	19060	19060	19050	7
289	20240521	140400	1217207440	19060	19060	19060	19060	1
290	20240521	140300	1217188380	19060	19080	19080	19060	6
291	20240521	140200	1217074000	19080	19080	19080	19080	6
292	20240521	140100	1216959520	19080	19090	19090	19080	8
293	20240521	140000	1216806820	19090	19090	19090	19090	28
294	20240521	135900	1216272300	19090	19000	19100	19000	582
295	20240521	135800	1205196120	19000	18920	19000	18880	435
296	20240521	135700	1196935910	19000	18950	19000	18910	128
297	20240521	135600	1194514800	18950	19000	19000	18930	570
298	20240521	135500	1183697640	19000	19000	19000	19000	7
299	20240521	135400	1183564640	19000	19000	19000	19000	1
300	20240521	135300	1183545640	18990	19090	19090	18990	81
301	20240521	135200	1182007230	19000	19050	19050	19000	426
302	20240521	135100	1173912480	19040	19040	19090	19040	55
303	20240521	135000	1172865230	19090	19090	19090	19090	1
304	20240521	134900	1172846140	19100	19100	19100	19100	7
305	20240521	134800	1172712440	19100	19100	19100	19100	20
306	20240521	134700	1172330440	19100	19100	19100	19100	33
307	20240521	134600	1171700140	19100	19100	19100	19100	64
308	20240521	134500	1170477740	19100	19100	19100	19100	2
309	20240521	134400	1170439540	19100	19100	19100	19100	57
310	20240521	134300	1169350840	19100	19050	19100	19050	818
311	20240521	134200	1153727790	19050	19050	19050	19050	1
312	20240521	134100	1153708740	19050	18990	19050	18990	89
313	20240521	134000	1152018210	18990	19040	19040	18990	184
314	20240521	133900	1148522320	19040	19040	19040	19010	641
315	20240521	133800	1136325700	19040	19080	19080	19040	481
316	20240521	133700	1127162660	19100	19100	19100	19100	22
317	20240521	133600	1126742460	19100	19100	19100	19100	1
318	20240521	133500	1126723360	19100	19080	19100	19080	38
319	20240521	133400	1125998120	19090	19200	19220	19090	858
320	20240521	133300	1109544860	19120	19200	19200	19120	139
321	20240521	133200	1106877290	19200	19200	19200	19200	12
322	20240521	133100	1106646890	19200	19190	19200	19160	3
323	20240521	133000	1106589340	19190	19190	19190	19190	60
324	20240521	132900	1105437940	19200	19150	19200	19150	217
325	20240521	132800	1101279240	19150	19150	19150	19150	83
326	20240521	132700	1099689790	19150	19150	19150	19150	7
327	20240521	132600	1099555740	19140	19150	19150	19140	32
328	20240521	132500	1098943180	19150	19150	19150	19140	13
329	20240521	132400	1098694240	19140	19140	19150	19140	251
330	20240521	132300	1093889440	19140	19140	19140	19140	24
331	20240521	132200	1093430080	19140	19140	19140	19140	14
332	20240521	132100	1093162120	19140	19140	19150	19140	12
333	20240521	132000	1092932430	19140	19140	19140	19140	3
334	20240521	131900	1092875010	19140	19130	19140	19130	7
335	20240521	131800	1092741090	19150	19150	19150	19150	183
336	20240521	131700	1089236640	19150	19130	19150	19110	7
337	20240521	131600	1089102740	19140	19190	19200	19140	547
338	20240521	131500	1078601680	19170	19140	19190	19140	229
339	20240521	131400	1074211940	19140	19130	19140	19130	26
340	20240521	131300	1073714310	19130	19110	19130	19110	36
341	20240521	131200	1073025910	19110	19110	19110	19110	76
342	20240521	131100	1071573550	19110	19110	19110	19110	2
343	20240521	131000	1071535330	19100	19100	19100	19100	191
344	20240521	130900	1067887230	19100	19100	19100	19100	27
345	20240521	130800	1067371530	19100	19090	19100	19090	317
346	20240521	130700	1061316880	19090	19090	19090	19090	1
347	20240521	130600	1061297790	19010	19020	19020	19010	337
348	20240521	130500	1054891410	19010	19010	19090	19010	75
349	20240521	130400	1053465580	19010	19090	19090	19010	34
350	20240521	130300	1052818760	19090	19090	19090	19090	2
351	20240521	130200	1052780580	19090	19090	19090	19090	5
352	20240521	130100	1052685130	19090	19050	19090	19050	483
353	20240521	130000	1043483940	19050	19040	19050	19000	19
354	20240521	125900	1043122720	19090	19090	19090	19090	8
355	20240521	125800	1042970000	19090	19090	19090	19090	1
356	20240521	125700	1042950910	19090	19090	19090	19090	7
357	20240521	125600	1042817280	19100	19100	19100	19100	5
358	20240521	125500	1042721780	19100	19110	19110	19100	13
359	20240521	125400	1042473440	19110	19100	19110	19100	47
360	20240521	125300	1041575370	19100	19100	19100	19100	6
361	20240521	125200	1041460770	19100	19100	19100	19100	97
362	20240521	125100	1039608070	19080	19070	19090	19070	227
363	20240521	125000	1035276920	19070	19070	19070	19070	5
364	20240521	124900	1035181570	19070	19070	19070	19070	2
365	20240521	124800	1035143430	19070	19070	19070	19070	6
366	20240521	124700	1035029010	19070	19070	19070	19070	1
367	20240521	124600	1035009940	19000	19000	19000	19000	1
368	20240521	124500	1034990940	19090	19090	19090	19090	37
369	20240521	124400	1034284610	19090	19090	19090	19090	1
370	20240521	124300	1034265520	19090	19090	19090	19090	7
371	20240521	124200	1034131890	19090	19090	19090	19090	6
372	20240521	124100	1034017350	19090	19090	19100	19090	27
373	20240521	124000	1033501870	18970	18970	18970	18970	1
374	20240521	123900	1033482900	19100	19070	19100	19050	118
375	20240521	123800	1031231550	19050	19050	19050	19050	7
376	20240521	123700	1031098200	19050	19050	19050	19050	1
377	20240521	123600	1031079150	19050	19050	19050	19050	1
378	20240521	123500	1031060100	19050	19060	19060	19050	6
379	20240521	123400	1030945790	19060	19060	19060	19060	6
380	20240521	123300	1030831430	19060	19060	19060	19060	5
381	20240521	123200	1030736130	19070	19050	19070	19050	20
382	20240521	123100	1030354900	19040	19040	19040	19040	13
383	20240521	123000	1030107380	18870	19030	19050	18870	431
384	20240521	122900	1021926030	19030	19030	19030	19030	7
385	20240521	122800	1021792820	19030	19030	19030	19030	5
386	20240521	122700	1021697670	19030	19010	19030	19010	117
387	20240521	122600	1019471420	19010	19010	19010	19010	1
388	20240521	122500	1019452410	18870	19030	19030	18870	118
389	20240521	122400	1017223040	19030	19030	19030	19030	7
390	20240521	122300	1017089830	19040	19050	19050	19040	8
391	20240521	122200	1016937440	19050	19050	19050	19050	1
392	20240521	122100	1016918390	19050	19050	19050	19050	6
393	20240521	122000	1016804090	19050	19050	19050	19050	33
394	20240521	121900	1016175440	19050	19050	19050	19050	2
395	20240521	121800	1016137340	19050	19050	19050	19050	5
396	20240521	121700	1016042090	19050	19060	19060	19050	8
397	20240521	121600	1015889670	19050	19030	19050	19030	274
398	20240521	121500	1010670120	19050	19050	19050	19050	7
399	20240521	121400	1010536770	19050	19050	19050	19050	2
400	20240521	121300	1010498670	19050	19040	19050	19040	27
401	20240521	121200	1009984400	19040	19040	19040	19040	5
402	20240521	121100	1009889200	19040	19040	19040	19040	2
403	20240521	121000	1009851120	19030	19030	19030	19030	6
404	20240521	120900	1009736940	19030	19020	19030	19020	8
405	20240521	120800	1009584710	19020	19020	19020	19020	1
406	20240521	120700	1009565690	19020	19020	19020	19020	41
407	20240521	120600	1008785870	19000	19020	19020	19000	37
408	20240521	120500	1008082650	19020	19020	19020	19020	2
409	20240521	120400	1008044610	19020	19020	19020	19020	5
410	20240521	120300	1007949510	19030	19040	19040	19030	9
411	20240521	120200	1007778200	19030	19030	19030	19030	1
412	20240521	120100	1007759170	19030	19010	19030	18970	440
413	20240521	120000	999398680	19000	19000	19000	19000	7
414	20240521	115900	999265680	19000	19000	19000	19000	11
415	20240521	115800	999056680	18970	18970	18970	18970	0
416	20240521	115700	999056680	18970	18970	18970	18970	28
417	20240521	115600	998525520	18970	18880	18970	18880	14
418	20240521	115500	998260120	18970	18940	18970	18940	583
419	20240521	115400	987209350	18870	18940	18940	18870	102
420	20240521	115300	985283560	18940	18940	18940	18930	13
421	20240521	115200	985037400	18940	18900	18940	18900	601
422	20240521	115100	973676000	18900	18900	18900	18900	32
423	20240521	115000	973071200	18880	18880	18900	18880	14
424	20240521	114900	972806700	18900	18880	18900	18880	6
425	20240521	114800	972693360	18840	18900	18900	18840	14
426	20240521	114700	972429370	18850	18880	18900	18850	25
427	20240521	114600	971957600	18900	18880	18900	18880	5
428	20240521	114500	971863170	18880	18880	18880	18880	2
429	20240521	114400	971825410	18900	18900	18900	18900	6
430	20240521	114300	971712010	18900	18880	18900	18880	21
431	20240521	114200	971315320	18880	18880	18880	18880	7
432	20240521	114100	971183160	18880	18890	18890	18880	2
433	20240521	114000	971145390	18890	18890	18890	18890	6
434	20240521	113900	971032050	18890	18890	18890	18890	11
435	20240521	113800	970824260	18890	18890	18890	18890	2
436	20240521	113700	970786480	18890	18890	18890	18890	5
437	20240521	113600	970692030	18890	18890	18890	18890	7
438	20240521	113500	970559800	18890	18890	18890	18890	18
439	20240521	113400	970219780	18890	18850	18890	18850	4
440	20240521	113300	970144300	18850	18900	18900	18850	127
441	20240521	113200	967749210	18920	18900	18930	18900	27
442	20240521	113100	967238230	18920	18860	18920	18860	4
443	20240521	113000	967162690	18850	18920	18920	18850	457
444	20240521	112900	958541980	18910	18910	18910	18910	1
445	20240521	112800	958523070	18930	18900	18930	18900	6
446	20240521	112700	958409560	18900	18900	18900	18900	1
447	20240521	112600	958390660	18900	18900	18900	18900	1
448	20240521	112500	958371760	18860	18910	18940	18860	136
449	20240521	112400	955805720	18940	18910	18940	18910	4
450	20240521	112300	955730020	18940	18930	18940	18900	1023
451	20240521	112200	936365070	18940	18950	18950	18940	14
452	20240521	112100	936099900	18950	18950	18950	18950	2
453	20240521	112000	936062000	18970	18970	18970	18970	6
454	20240521	111900	935948180	18970	18970	18970	18970	9
455	20240521	111800	935777450	18970	18970	18970	18970	1
456	20240521	111700	935758480	18980	18980	18980	18970	25
457	20240521	111600	935284210	19000	18980	19000	18980	4
458	20240521	111500	935208230	19000	19000	19000	18970	12
459	20240521	111400	934980330	18970	18970	18970	18950	106
460	20240521	111300	932969910	18970	18970	18970	18970	1
461	20240521	111200	932950940	18970	18970	18970	18970	7
462	20240521	111100	932818150	19000	18970	19000	18970	89
463	20240521	111000	931128070	18990	18970	18990	18970	3
464	20240521	110900	931071120	18990	18970	18990	18970	17
465	20240521	110800	930748380	18970	18970	18970	18970	7
466	20240521	110700	930615590	18970	18920	18970	18920	130
467	20240521	110600	928154910	18920	18920	18920	18920	10
468	20240521	110500	927965710	18920	18900	18920	18900	16
469	20240521	110400	927663230	18900	18870	18900	18860	48
470	20240521	110300	926757730	18870	18870	18870	18870	2
471	20240521	110200	926719990	18870	18900	18920	18870	23
472	20240521	110100	926285240	18900	18900	18900	18900	1
473	20240521	110000	926266340	18900	18930	18930	18900	6
474	20240521	105900	926152790	18930	18930	18930	18930	1
475	20240521	105800	926133860	18930	18940	18940	18860	305
476	20240521	105700	920371910	18970	18970	18970	18970	5
477	20240521	105600	920277060	18970	18970	18970	18970	2
478	20240521	105500	920239120	18970	18970	18970	18970	6
479	20240521	105400	920125300	18970	18970	18970	18950	13
480	20240521	105300	919878890	18970	18970	18970	18970	10
481	20240521	105200	919689190	18970	18960	18970	18960	7
482	20240521	105100	919556460	18960	18960	18960	18960	267
483	20240521	105000	914494140	18960	18960	18960	18960	8
484	20240521	104900	914342460	18920	18920	18920	18920	6
485	20240521	104800	914228940	18910	18960	18960	18910	4
486	20240521	104700	914153150	18970	18970	18970	18970	11
487	20240521	104600	913944480	18970	18980	18980	18970	6
488	20240521	104500	913830610	18990	18990	18990	18990	3
489	20240521	104400	913773640	18880	18880	18940	18880	395
490	20240521	104300	906308750	18860	18860	18860	18860	1
491	20240521	104200	906289890	18850	18880	18880	18850	51
492	20240521	104100	905328510	18890	18890	18890	18890	6
493	20240521	104000	905215170	18890	18890	18890	18890	4
494	20240521	103900	905139610	18890	18890	18890	18890	5
495	20240521	103800	905045160	18890	18890	18890	18890	7
496	20240521	103700	904912930	18890	18820	18890	18820	4
497	20240521	103600	904837580	18890	18890	18890	18890	6
498	20240521	103500	904724240	18800	18890	18890	18800	535
499	20240521	103400	894657940	18890	18860	18890	18860	318
500	20240521	103300	888660370	18860	18820	18860	18820	33
501	20240521	103200	888039200	18850	18830	18850	18820	156
502	20240521	103100	885102620	18830	18860	18860	18830	434
503	20240521	103000	876921330	18870	18870	18870	18860	24
504	20240521	102900	876468640	18870	18870	18870	18870	18
505	20240521	102800	876128980	18870	18870	18870	18870	2
506	20240521	102700	876091240	18870	18910	18940	18870	242
507	20240521	102600	871522120	18940	18900	18940	18900	5
508	20240521	102500	871427490	18940	18930	18940	18870	39
509	20240521	102400	870690990	18940	18990	18990	18940	9
510	20240521	102300	870520190	19000	18870	19010	18870	30
511	20240521	102200	869951060	18880	18810	18880	18790	575
512	20240521	102100	859142720	18790	19010	19010	18790	993
513	20240521	102000	840415350	19010	19010	19060	18980	154
514	20240521	101900	837491680	19010	19000	19010	19000	117
515	20240521	101800	835268610	19010	19020	19060	18990	365
516	20240521	101700	828332030	19050	19230	19230	19010	2981
517	20240521	101600	771194960	19230	19240	19260	19230	37
518	20240521	101500	770483160	19260	19240	19280	19240	822
519	20240521	101400	754652300	19260	19250	19260	19220	831
520	20240521	101300	738649930	19250	19240	19280	19210	1278
521	20240521	101200	714027750	19250	19210	19250	19200	265
522	20240521	101100	708931190	19210	19170	19210	19120	705
523	20240521	101000	695430290	19190	19110	19190	19110	467
524	20240521	100900	686497270	19110	19110	19110	19110	32
525	20240521	100800	685885750	19110	19100	19110	19100	16
526	20240521	100700	685580100	19100	19120	19140	19090	51
527	20240521	100600	684604990	19130	19180	19190	19130	219
528	20240521	100500	680413400	19190	19110	19190	19110	344
529	20240521	100400	673820910	19070	19100	19120	19070	9
530	20240521	100300	673649100	19190	19070	19190	19070	180
531	20240521	100200	670209860	19070	19010	19070	19000	1374
532	20240521	100100	644072470	19020	19030	19030	19020	217
533	20240521	100000	639943030	19070	19030	19070	19030	380
534	20240521	095900	632696750	19070	19110	19140	19030	201
535	20240521	095800	628866670	19100	19230	19230	19100	862
536	20240521	095700	612348610	19230	19040	19270	19040	6899
537	20240521	095600	480504210	19040	19000	19040	19000	7344
538	20240521	095500	340795490	18980	18930	18980	18880	2572
539	20240521	095400	292045270	18930	18930	18930	18930	3
540	20240521	095300	291988480	18890	18880	18900	18880	73
541	20240521	095200	290610200	18880	18850	18880	18840	30
542	20240521	095100	290044150	18880	18880	18890	18850	131
543	20240521	095000	287573310	18890	18900	18900	18880	110
544	20240521	094900	285496480	18900	18900	18900	18900	117
545	20240521	094800	283285180	18950	18880	18950	18880	12
546	20240521	094700	283058350	18870	18870	18950	18870	63
547	20240521	094600	281866550	18860	18860	18860	18860	0
548	20240521	094500	281866550	18860	18860	18860	18860	0
549	20240521	094400	281866550	18860	18860	18860	18860	0
550	20240521	094300	281866550	18860	18850	18860	18850	8
551	20240521	094200	281715680	18900	18840	18900	18840	216
552	20240521	094100	277634010	18850	18830	18850	18830	208
553	20240521	094000	273713270	18840	18800	18840	18780	233
554	20240521	093900	269332890	18820	18870	18900	18810	295
555	20240521	093800	263779910	18900	18760	18900	18760	2573
556	20240521	093700	215164090	18800	18730	18800	18730	12
557	20240521	093600	214938940	18710	18850	18850	18710	315
558	20240521	093500	209006970	18850	18770	18850	18770	450
559	20240521	093400	200528600	18760	18730	18760	18730	10
560	20240521	093300	200341160	18750	18730	18750	18700	174
561	20240521	093200	197079030	18750	18700	18750	18700	15
562	20240521	093100	196798020	18720	18730	18730	18720	103
563	20240521	093000	194868840	18730	18730	18730	18730	0
564	20240521	092900	194868840	18730	18730	18730	18730	0
565	20240521	092800	194868840	18730	18780	18780	18730	96
566	20240521	092700	193067460	18790	18710	18810	18710	1152
567	20240521	092600	171440890	18680	18660	18720	18660	2724
568	20240521	092500	120504860	18700	18610	18700	18610	301
569	20240521	092400	114882590	18660	18620	18660	18620	21
570	20240521	092300	114491210	18600	18600	18600	18600	0
571	20240521	092200	114491210	18600	18600	18600	18600	24
572	20240521	092100	114044810	18620	18620	18620	18620	0
573	20240521	092000	114044810	18620	18650	18650	18620	315
574	20240521	091900	108173210	18650	18650	18650	18650	150
575	20240521	091800	105375710	18690	18690	18690	18690	218
576	20240521	091700	101301290	18690	18690	18690	18690	10
577	20240521	091600	101114390	18690	18690	18690	18690	0
578	20240521	091500	101114390	18690	18680	18690	18540	1106
579	20240521	091400	80572240	18650	18630	18650	18620	20
580	20240521	091300	80199800	18690	18700	18700	18690	11
581	20240521	091200	79994110	18700	18640	18700	18640	7
582	20240521	091100	79863270	18610	18610	18620	18610	1238
583	20240521	091000	56817790	18620	18650	18660	18620	336
584	20240521	090900	50560520	18700	18700	18700	18700	0
585	20240521	090800	50560520	18700	18700	18700	18700	35
586	20240521	090700	49906020	18700	18720	18720	18700	452
587	20240521	090600	41444840	18720	18750	18750	18720	306
588	20240521	090500	35716290	18750	18800	18800	18750	80
589	20240521	090400	34213090	18780	18780	18780	18780	26
590	20240521	090300	33724810	18800	18850	18850	18800	22
591	20240521	090200	33310760	18850	18800	18860	18800	234
592	20240521	090100	28899580	18780	18620	18780	18620	1026
593	20240521	090000	9633270	18590	18510	18600	18510	519