KissMeData/006880/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	184800	5755049240	9200	9200	9200	9200	10431
3	20240523	184700	5755049240	9200	9200	9200	9200	0
4	20240523	184600	5755049240	9200	9200	9200	9200	0
5	20240523	184500	5755049240	9200	9200	9200	9200	0
6	20240523	184400	5755049240	9200	9200	9200	9200	0
7	20240523	184300	5755049240	9200	9200	9200	9200	0
8	20240523	184200	5755049240	9200	9200	9200	9200	0
9	20240523	184100	5755049240	9200	9200	9200	9200	0
10	20240523	184000	5755049240	9200	9200	9200	9200	0
11	20240523	183900	5755049240	9200	9200	9200	9200	0
12	20240523	183800	5755049240	9200	9200	9200	9200	0
13	20240523	183700	5755049240	9200	9200	9200	9200	0
14	20240523	183600	5755049240	9200	9200	9200	9200	0
15	20240523	183500	5755049240	9200	9200	9200	9200	0
16	20240523	183400	5755049240	9200	9200	9200	9200	0
17	20240523	183300	5755049240	9200	9200	9200	9200	0
18	20240523	183200	5755049240	9200	9200	9200	9200	0
19	20240523	183100	5755049240	9200	9200	9200	9200	0
20	20240523	183000	5755049240	9200	9200	9200	9200	0
21	20240523	182900	5755049240	9200	9200	9200	9200	0
22	20240523	182800	5755049240	9200	9200	9200	9200	0
23	20240523	182700	5755049240	9200	9200	9200	9200	0
24	20240523	182600	5755049240	9200	9200	9200	9200	0
25	20240523	182500	5755049240	9200	9200	9200	9200	0
26	20240523	182400	5755049240	9200	9200	9200	9200	0
27	20240523	182300	5755049240	9200	9200	9200	9200	0
28	20240523	182200	5755049240	9200	9200	9200	9200	0
29	20240523	182100	5755049240	9200	9200	9200	9200	0
30	20240523	182000	5755049240	9200	9200	9200	9200	0
31	20240523	181900	5755049240	9200	9200	9200	9200	0
32	20240523	181800	5755049240	9200	9200	9200	9200	10431
33	20240523	181700	5755049240	9200	9200	9200	9200	0
34	20240523	181600	5755049240	9200	9200	9200	9200	0
35	20240523	181500	5755049240	9200	9200	9200	9200	0
36	20240523	181400	5755049240	9200	9200	9200	9200	0
37	20240523	181300	5755049240	9200	9200	9200	9200	0
38	20240523	181200	5755049240	9200	9200	9200	9200	0
39	20240523	181100	5755049240	9200	9200	9200	9200	0
40	20240523	181000	5755049240	9200	9200	9200	9200	0
41	20240523	180900	5755049240	9200	9200	9200	9200	0
42	20240523	180800	5755049240	9200	9200	9200	9200	0
43	20240523	180700	5755049240	9200	9200	9200	9200	0
44	20240523	180600	5755049240	9200	9200	9200	9200	0
45	20240523	180500	5755049240	9200	9200	9200	9200	0
46	20240523	180400	5755049240	9200	9200	9200	9200	0
47	20240523	180300	5755049240	9200	9200	9200	9200	0
48	20240523	180200	5755049240	9200	9200	9200	9200	0
49	20240523	180100	5755049240	9200	9200	9200	9200	0
50	20240523	180000	5755049240	9200	9200	9200	9200	0
51	20240523	175900	5755049240	9200	9200	9200	9200	0
52	20240523	175800	5755049240	9200	9200	9200	9200	0
53	20240523	175700	5755049240	9200	9200	9200	9200	0
54	20240523	175600	5755049240	9200	9200	9200	9200	0
55	20240523	175500	5755049240	9200	9200	9200	9200	0
56	20240523	175400	5755049240	9200	9200	9200	9200	0
57	20240523	175300	5755049240	9200	9200	9200	9200	0
58	20240523	175200	5755049240	9200	9200	9200	9200	0
59	20240523	175100	5755049240	9200	9200	9200	9200	0
60	20240523	175000	5755049240	9200	9200	9200	9200	0
61	20240523	174900	5755049240	9200	9200	9200	9200	0
62	20240523	174800	5755049240	9200	9200	9200	9200	10431
63	20240523	174700	5755049240	9200	9200	9200	9200	0
64	20240523	174600	5755049240	9200	9200	9200	9200	0
65	20240523	174500	5755049240	9200	9200	9200	9200	0
66	20240523	174400	5755049240	9200	9200	9200	9200	0
67	20240523	174300	5755049240	9200	9200	9200	9200	0
68	20240523	174200	5755049240	9200	9200	9200	9200	0
69	20240523	174100	5755049240	9200	9200	9200	9200	0
70	20240523	174000	5755049240	9200	9200	9200	9200	0
71	20240523	173900	5755049240	9200	9200	9200	9200	0
72	20240523	173800	5755049240	9200	9200	9200	9200	0
73	20240523	173700	5755049240	9200	9200	9200	9200	0
74	20240523	173600	5755049240	9200	9200	9200	9200	0
75	20240523	173500	5755049240	9200	9200	9200	9200	0
76	20240523	173400	5755049240	9200	9200	9200	9200	0
77	20240523	173300	5755049240	9200	9200	9200	9200	0
78	20240523	173200	5755049240	9200	9200	9200	9200	0
79	20240523	173100	5755049240	9200	9200	9200	9200	0
80	20240523	173000	5755049240	9200	9200	9200	9200	0
81	20240523	172900	5755049240	9200	9200	9200	9200	0
82	20240523	172800	5755049240	9200	9200	9200	9200	0
83	20240523	172700	5755049240	9200	9200	9200	9200	0
84	20240523	172600	5755049240	9200	9200	9200	9200	0
85	20240523	172500	5755049240	9200	9200	9200	9200	0
86	20240523	172400	5755049240	9200	9200	9200	9200	0
87	20240523	172300	5755049240	9200	9200	9200	9200	0
88	20240523	172200	5755049240	9200	9200	9200	9200	0
89	20240523	172100	5755049240	9200	9200	9200	9200	0
90	20240523	172000	5755049240	9200	9200	9200	9200	0
91	20240523	171900	5755049240	9200	9200	9200	9200	0
92	20240523	171800	5755049240	9200	9200	9200	9200	10431
93	20240523	171700	5755049240	9200	9200	9200	9200	0
94	20240523	171600	5755049240	9200	9200	9200	9200	0
95	20240523	171500	5755049240	9200	9200	9200	9200	0
96	20240523	171400	5755049240	9200	9200	9200	9200	0
97	20240523	171300	5755049240	9200	9200	9200	9200	0
98	20240523	171200	5755049240	9200	9200	9200	9200	0
99	20240523	171100	5755049240	9200	9200	9200	9200	0
100	20240523	171000	5755049240	9200	9200	9200	9200	0
101	20240523	170900	5755049240	9200	9200	9200	9200	0
102	20240523	170800	5755049240	9200	9200	9200	9200	0
103	20240523	170700	5755049240	9200	9200	9200	9200	0
104	20240523	170600	5755049240	9200	9200	9200	9200	0
105	20240523	170500	5755049240	9200	9200	9200	9200	0
106	20240523	170400	5755049240	9200	9200	9200	9200	0
107	20240523	170300	5755049240	9200	9200	9200	9200	0
108	20240523	170200	5755049240	9200	9200	9200	9200	0
109	20240523	170100	5755049240	9200	9200	9200	9200	0
110	20240523	170000	5755049240	9200	9200	9200	9200	0
111	20240523	165900	5755049240	9200	9200	9200	9200	0
112	20240523	165800	5755049240	9200	9200	9200	9200	0
113	20240523	165700	5755049240	9200	9200	9200	9200	0
114	20240523	165600	5755049240	9200	9200	9200	9200	0
115	20240523	165500	5755049240	9200	9200	9200	9200	0
116	20240523	165400	5755049240	9200	9200	9200	9200	0
117	20240523	165300	5755049240	9200	9200	9200	9200	0
118	20240523	165200	5755049240	9200	9200	9200	9200	0
119	20240523	165100	5755049240	9200	9200	9200	9200	0
120	20240523	165000	5755049240	9200	9200	9200	9200	0
121	20240523	164900	5755049240	9200	9200	9200	9200	0
122	20240523	164800	5755049240	9200	9200	9200	9200	10431
123	20240523	164700	5755049240	9200	9200	9200	9200	0
124	20240523	164600	5755049240	9200	9200	9200	9200	0
125	20240523	164500	5755049240	9200	9200	9200	9200	0
126	20240523	164400	5755049240	9200	9200	9200	9200	0
127	20240523	164300	5755049240	9200	9200	9200	9200	0
128	20240523	164200	5755049240	9200	9200	9200	9200	0
129	20240523	164100	5755049240	9200	9200	9200	9200	0
130	20240523	164000	5755049240	9200	9200	9200	9200	0
131	20240523	163900	5755049240	9200	9200	9200	9200	0
132	20240523	163800	5755049240	9200	9200	9200	9200	0
133	20240523	163700	5755049240	9200	9200	9200	9200	0
134	20240523	163600	5755049240	9200	9200	9200	9200	0
135	20240523	163500	5755049240	9200	9200	9200	9200	0
136	20240523	163400	5755049240	9200	9200	9200	9200	0
137	20240523	163300	5755049240	9200	9200	9200	9200	0
138	20240523	163200	5755049240	9200	9200	9200	9200	0
139	20240523	163100	5755049240	9200	9200	9200	9200	0
140	20240523	163000	5755049240	9200	9200	9200	9200	0
141	20240523	162900	5755049240	9200	9200	9200	9200	0
142	20240523	162800	5755049240	9200	9200	9200	9200	0
143	20240523	162700	5755049240	9200	9200	9200	9200	0
144	20240523	162600	5755049240	9200	9200	9200	9200	0
145	20240523	162500	5755049240	9200	9200	9200	9200	0
146	20240523	162400	5755049240	9200	9200	9200	9200	0
147	20240523	162300	5755049240	9200	9200	9200	9200	0
148	20240523	162200	5755049240	9200	9200	9200	9200	0
149	20240523	162100	5755049240	9200	9200	9200	9200	0
150	20240523	162000	5755049240	9200	9200	9200	9200	0
151	20240523	161900	5755049240	9200	9200	9200	9200	0
152	20240523	161800	5755049240	9200	9200	9200	9200	10431
153	20240523	161700	5755049240	9200	9200	9200	9200	0
154	20240523	161600	5755049240	9200	9200	9200	9200	0
155	20240523	161500	5755049240	9200	9200	9200	9200	0
156	20240523	161400	5755049240	9200	9200	9200	9200	0
157	20240523	161300	5755049240	9200	9200	9200	9200	0
158	20240523	161200	5755049240	9200	9200	9200	9200	0
159	20240523	161100	5755049240	9200	9200	9200	9200	0
160	20240523	161000	5755049240	9200	9200	9200	9200	0
161	20240523	160900	5755049240	9200	9200	9200	9200	0
162	20240523	160800	5755049240	9200	9200	9200	9200	0
163	20240523	160700	5755049240	9200	9200	9200	9200	0
164	20240523	160600	5755049240	9200	9200	9200	9200	0
165	20240523	160500	5755049240	9200	9200	9200	9200	0
166	20240523	160400	5755049240	9200	9200	9200	9200	0
167	20240523	160300	5755049240	9200	9200	9200	9200	0
168	20240523	160200	5755049240	9200	9200	9200	9200	0
169	20240523	160100	5755049240	9200	9200	9200	9200	0
170	20240523	160000	5755049240	9200	9200	9200	9200	0
171	20240523	155900	5755049240	9200	9200	9200	9200	0
172	20240523	155800	5755049240	9200	9200	9200	9200	0
173	20240523	155700	5755049240	9200	9200	9200	9200	0
174	20240523	155600	5755049240	9200	9200	9200	9200	0
175	20240523	155500	5755049240	9200	9200	9200	9200	0
176	20240523	155400	5755049240	9200	9200	9200	9200	0
177	20240523	155300	5755049240	9200	9200	9200	9200	0
178	20240523	155200	5755049240	9200	9200	9200	9200	0
179	20240523	155100	5755049240	9200	9200	9200	9200	0
180	20240523	155000	5755049240	9200	9200	9200	9200	0
181	20240523	154900	5755049240	9200	9200	9200	9200	0
182	20240523	154800	5755049240	9200	9200	9200	9200	10431
183	20240523	154700	5755049240	9200	9200	9200	9200	0
184	20240523	154600	5755049240	9200	9200	9200	9200	0
185	20240523	154500	5755049240	9200	9200	9200	9200	0
186	20240523	154400	5755049240	9200	9200	9200	9200	0
187	20240523	154300	5755049240	9200	9200	9200	9200	0
188	20240523	154200	5755049240	9200	9200	9200	9200	0
189	20240523	154100	5755049240	9200	9200	9200	9200	0
190	20240523	154000	5755049240	9200	9200	9200	9200	0
191	20240523	153900	5755049240	9200	9200	9200	9200	0
192	20240523	153800	5755049240	9200	9200	9200	9200	0
193	20240523	153700	5755049240	9200	9200	9200	9200	0
194	20240523	153600	5755049240	9200	9200	9200	9200	0
195	20240523	153500	5755049240	9200	9200	9200	9200	0
196	20240523	153400	5755049240	9200	9200	9200	9200	0
197	20240523	153300	5755049240	9200	9200	9200	9200	0
198	20240523	153200	5755049240	9200	9200	9200	9200	0
199	20240523	153100	5755049240	9200	9200	9200	9200	0
200	20240523	153000	5755049240	9200	9200	9200	9200	10431
201	20240523	152900	5659084040	9220	9220	9220	9220	0
202	20240523	152800	5659084040	9220	9220	9220	9220	0
203	20240523	152700	5659084040	9220	9220	9220	9220	0
204	20240523	152600	5659084040	9220	9220	9220	9220	0
205	20240523	152500	5659084040	9220	9220	9220	9220	0
206	20240523	152400	5659084040	9220	9220	9220	9220	0
207	20240523	152300	5659084040	9220	9220	9220	9220	0
208	20240523	152200	5659084040	9220	9220	9220	9220	0
209	20240523	152100	5659084040	9220	9220	9220	9220	0
210	20240523	152000	5659084040	9220	9220	9220	9220	0
211	20240523	151900	5659084040	9220	9170	9220	9170	859
212	20240523	151800	5651185280	9200	9190	9200	9160	527
213	20240523	151700	5646353980	9200	9190	9200	9170	1826
214	20240523	151600	5629600120	9190	9200	9200	9180	1448
215	20240523	151500	5616302120	9200	9200	9200	9200	371
216	20240523	151400	5612888920	9200	9170	9200	9170	2907
217	20240523	151300	5586198640	9170	9160	9190	9150	539
218	20240523	151200	5581256850	9190	9190	9190	9150	8563
219	20240523	151100	5502833370	9190	9180	9200	9170	584
220	20240523	151000	5497475270	9200	9180	9200	9170	537
221	20240523	150900	5492548340	9180	9190	9190	9170	1632
222	20240523	150800	5477578630	9180	9200	9210	9170	6516
223	20240523	150700	5417759420	9200	9210	9210	9200	1416
224	20240523	150600	5404731390	9210	9220	9220	9210	781
225	20240523	150500	5397530840	9240	9230	9240	9230	102
226	20240523	150400	5396589370	9220	9200	9220	9200	135
227	20240523	150300	5395345690	9190	9200	9200	9190	60
228	20240523	150200	5394794240	9240	9240	9240	9200	8892
229	20240523	150100	5312870080	9230	9230	9240	9220	1277
230	20240523	150000	5301084600	9220	9230	9240	9220	3178
231	20240523	145900	5271772140	9230	9230	9250	9230	142
232	20240523	145800	5270461390	9230	9250	9250	9230	716
233	20240523	145700	5263852670	9220	9230	9230	9220	811
234	20240523	145600	5256373710	9230	9240	9250	9230	1279
235	20240523	145500	5244568280	9240	9240	9240	9240	435
236	20240523	145400	5240548880	9240	9240	9240	9240	450
237	20240523	145300	5236390880	9240	9270	9270	9240	126
238	20240523	145200	5235226520	9270	9250	9270	9220	1466
239	20240523	145100	5221695850	9270	9280	9280	9250	2462
240	20240523	145000	5198903170	9280	9270	9280	9270	649
241	20240523	144900	5192882500	9280	9280	9280	9270	2001
242	20240523	144800	5174317420	9290	9300	9300	9280	2975
243	20240523	144700	5146679770	9290	9270	9300	9270	6275
244	20240523	144600	5088397500	9270	9240	9270	9240	4649
245	20240523	144500	5045392470	9240	9250	9250	9240	250
246	20240523	144400	5043082370	9240	9220	9250	9200	3740
247	20240523	144300	5008545750	9220	9210	9220	9200	711
248	20240523	144200	5001998180	9210	9200	9210	9200	1592
249	20240523	144100	4987340700	9200	9190	9200	9180	1062
250	20240523	144000	4977583790	9190	9200	9200	9190	341
251	20240523	143900	4974448580	9190	9190	9200	9190	604
252	20240523	143800	4968897810	9200	9200	9200	9190	215
253	20240523	143700	4966919950	9190	9200	9210	9190	158
254	20240523	143600	4965467180	9200	9200	9200	9200	811
255	20240523	143500	4958005980	9200	9210	9210	9200	486
256	20240523	143400	4953534350	9200	9210	9210	9200	885
257	20240523	143300	4945392340	9210	9200	9210	9200	15
258	20240523	143200	4945254230	9210	9210	9210	9210	471
259	20240523	143100	4940916320	9210	9210	9210	9210	247
260	20240523	143000	4938641450	9230	9210	9230	9210	48
261	20240523	142900	4938199350	9220	9220	9220	9220	145
262	20240523	142800	4936862450	9230	9230	9230	9230	0
263	20240523	142700	4936862450	9230	9230	9230	9220	151
264	20240523	142600	4935469720	9230	9220	9230	9220	124
265	20240523	142500	4934326400	9230	9230	9230	9230	2
266	20240523	142400	4934307940	9210	9240	9240	9210	202
267	20240523	142300	4932446690	9240	9230	9240	9230	834
268	20240523	142200	4924748840	9230	9220	9230	9210	2019
269	20240523	142100	4906115190	9220	9220	9220	9220	3
270	20240523	142000	4906087530	9230	9220	9230	9200	380
271	20240523	141900	4902581160	9230	9200	9230	9190	874
272	20240523	141800	4894531110	9200	9220	9220	9200	305
273	20240523	141700	4891725010	9230	9220	9230	9220	333
274	20240523	141600	4888654740	9220	9190	9220	9190	667
275	20240523	141500	4882524980	9190	9190	9200	9190	156
276	20240523	141400	4881091310	9190	9180	9200	9180	312
277	20240523	141300	4878227120	9180	9200	9210	9180	2889
278	20240523	141200	4851674580	9200	9230	9230	9200	678
279	20240523	141100	4845426380	9230	9210	9230	9210	108
280	20240523	141000	4844431660	9230	9220	9240	9220	910
281	20240523	140900	4836029100	9220	9230	9230	9200	331
282	20240523	140800	4832981420	9210	9240	9240	9210	136
283	20240523	140700	4831728800	9250	9210	9250	9210	930
284	20240523	140600	4823147260	9190	9190	9210	9190	122
285	20240523	140500	4822025940	9200	9200	9200	9200	0
286	20240523	140400	4822025940	9200	9190	9200	9190	897
287	20240523	140300	4813774120	9170	9170	9170	9170	86
288	20240523	140200	4812985500	9170	9170	9170	9170	637
289	20240523	140100	4807144210	9180	9190	9190	9180	195
290	20240523	140000	4805352850	9190	9210	9210	9190	25
291	20240523	135900	4805123040	9220	9220	9220	9220	0
292	20240523	135800	4805123040	9220	9220	9220	9220	1
293	20240523	135700	4805113820	9170	9200	9220	9170	603
294	20240523	135600	4799569220	9200	9170	9200	9170	66
295	20240523	135500	4798963070	9160	9170	9170	9160	99
296	20240523	135400	4798055300	9170	9160	9170	9150	653
297	20240523	135300	4792075590	9170	9170	9170	9160	24
298	20240523	135200	4791855660	9170	9170	9170	9170	3
299	20240523	135100	4791828150	9160	9170	9170	9160	547
300	20240523	135000	4786817610	9160	9170	9170	9160	65
301	20240523	134900	4786221860	9170	9170	9170	9170	0
302	20240523	134800	4786221860	9170	9160	9200	9160	70
303	20240523	134700	4785580460	9160	9150	9160	9150	119
304	20240523	134600	4784490430	9160	9150	9160	9150	174
305	20240523	134500	4782897210	9150	9160	9160	9150	1782
306	20240523	134400	4766591710	9160	9170	9170	9160	59
307	20240523	134300	4766051060	9160	9160	9160	9150	184
308	20240523	134200	4764366370	9170	9150	9170	9150	233
309	20240523	134100	4762234400	9140	9160	9170	9140	1573
310	20240523	134000	4747843530	9150	9160	9160	9150	515
311	20240523	133900	4743131140	9160	9170	9170	9160	548
312	20240523	133800	4738111360	9160	9150	9160	9140	1281
313	20240523	133700	4726397780	9150	9160	9160	9140	11149
314	20240523	133600	4624419690	9160	9170	9170	9160	773
315	20240523	133500	4617338340	9190	9170	9190	9160	689
316	20240523	133400	4611024420	9180	9180	9180	9180	9
317	20240523	133300	4610941800	9190	9190	9190	9190	5
318	20240523	133200	4610895850	9170	9190	9190	9170	780
319	20240523	133100	4603728220	9190	9180	9190	9170	476
320	20240523	133000	4599358410	9180	9170	9180	9170	235
321	20240523	132900	4597202410	9180	9190	9190	9180	122
322	20240523	132800	4596082320	9190	9180	9190	9180	22
323	20240523	132700	4595880350	9180	9160	9180	9150	1589
324	20240523	132600	4581326490	9160	9180	9180	9160	171
325	20240523	132500	4579759020	9170	9160	9180	9160	768
326	20240523	132400	4572713510	9150	9190	9200	9150	9045
327	20240523	132300	4489857810	9200	9200	9200	9180	4040
328	20240523	132200	4452735830	9210	9210	9210	9210	55
329	20240523	132100	4452229280	9210	9230	9230	9210	605
330	20240523	132000	4446657210	9210	9210	9230	9210	11
331	20240523	131900	4446555800	9220	9230	9230	9220	112
332	20240523	131800	4445523150	9230	9230	9230	9230	4
333	20240523	131700	4445486230	9200	9210	9210	9200	318
334	20240523	131600	4442560130	9200	9200	9250	9200	778
335	20240523	131500	4435402430	9250	9200	9250	9200	206
336	20240523	131400	4433507180	9200	9210	9210	9200	936
337	20240523	131300	4424894980	9250	9240	9250	9240	375
338	20240523	131200	4421427280	9230	9240	9240	9200	1425
339	20240523	131100	4408305530	9240	9190	9240	9190	328
340	20240523	131000	4405290910	9190	9200	9200	9190	18
341	20240523	130900	4405125350	9200	9210	9210	9190	2109
342	20240523	130800	4385732960	9250	9240	9250	9240	29
343	20240523	130700	4385464990	9240	9200	9240	9200	7
344	20240523	130600	4385400520	9240	9200	9240	9200	924
345	20240523	130500	4376899680	9200	9200	9200	9200	0
346	20240523	130400	4376899680	9200	9250	9250	9200	463
347	20240523	130300	4372632990	9250	9250	9250	9250	52
348	20240523	130200	4372151990	9250	9250	9250	9250	501
349	20240523	130100	4367517740	9200	9240	9250	9200	1332
350	20240523	130000	4355248980	9250	9250	9250	9240	258
351	20240523	125900	4352862560	9250	9240	9250	9230	212
352	20240523	125800	4350903360	9250	9250	9250	9250	0
353	20240523	125700	4350903360	9250	9220	9250	9210	126
354	20240523	125600	4349739650	9250	9240	9250	9210	171
355	20240523	125500	4348159630	9240	9210	9240	9200	270
356	20240523	125400	4345674380	9240	9240	9250	9240	75
357	20240523	125300	4344981090	9250	9240	9250	9240	109
358	20240523	125200	4343973920	9240	9240	9240	9210	162
359	20240523	125100	4342481340	9240	9240	9250	9240	385
360	20240523	125000	4338920440	9250	9230	9250	9230	484
361	20240523	124900	4334446660	9230	9200	9230	9200	15
362	20240523	124800	4334308330	9230	9200	9230	9200	309
363	20240523	124700	4331465500	9230	9210	9230	9190	101
364	20240523	124600	4330536720	9190	9210	9220	9180	3592
365	20240523	124500	4297507270	9210	9230	9250	9210	1246
366	20240523	124400	4286008960	9240	9220	9240	9200	1047
367	20240523	124300	4276347930	9200	9200	9210	9200	431
368	20240523	124200	4272381990	9200	9200	9200	9190	1076
369	20240523	124100	4262488210	9200	9210	9210	9200	194
370	20240523	124000	4260701770	9210	9210	9210	9200	80
371	20240523	123900	4259965520	9210	9200	9210	9180	364
372	20240523	123800	4256617330	9180	9200	9210	9180	1171
373	20240523	123700	4245855810	9200	9200	9220	9190	440
374	20240523	123600	4241802760	9190	9200	9220	9190	98
375	20240523	123500	4240901770	9200	9210	9210	9200	117
376	20240523	123400	4239825050	9200	9210	9210	9200	204
377	20240523	123300	4237947270	9210	9220	9220	9210	81
378	20240523	123200	4237200680	9230	9220	9230	9220	47
379	20240523	123100	4236767190	9200	9220	9230	9200	552
380	20240523	123000	4231673880	9200	9200	9220	9180	1231
381	20240523	122900	4220330360	9200	9190	9200	9180	1365
382	20240523	122800	4207793930	9200	9210	9210	9200	31
383	20240523	122700	4207508580	9210	9210	9210	9210	255
384	20240523	122600	4205160030	9210	9220	9220	9210	51
385	20240523	122500	4204689820	9210	9210	9220	9210	42
386	20240523	122400	4204302640	9220	9220	9230	9220	609
387	20240523	122300	4198687160	9230	9200	9230	9200	231
388	20240523	122200	4196557340	9200	9200	9200	9200	169
389	20240523	122100	4195002540	9200	9180	9200	9180	12
390	20240523	122000	4194892340	9170	9170	9170	9170	18
391	20240523	121900	4194727280	9170	9220	9220	9170	4
392	20240523	121800	4194690550	9160	9220	9230	9160	5099
393	20240523	121700	4147878320	9220	9210	9220	9210	190
394	20240523	121600	4146128410	9210	9210	9230	9210	357
395	20240523	121500	4142840320	9210	9220	9230	9210	3405
396	20240523	121400	4111452510	9220	9210	9220	9210	138
397	20240523	121300	4110180520	9210	9210	9220	9210	1313
398	20240523	121200	4098087070	9220	9210	9220	9210	111
399	20240523	121100	4097063860	9210	9210	9210	9200	1307
400	20240523	121000	4085028890	9220	9200	9220	9200	972
401	20240523	120900	4076074410	9190	9190	9200	9180	1675
402	20240523	120800	4060680270	9190	9170	9190	9170	297
403	20240523	120700	4057956690	9170	9170	9170	9160	511
404	20240523	120600	4053271870	9160	9160	9180	9150	892
405	20240523	120500	4045099570	9140	9130	9150	9130	1104
406	20240523	120400	4035017160	9130	9140	9140	9130	1023
407	20240523	120300	4025670140	9140	9140	9150	9140	268
408	20240523	120200	4023219460	9140	9160	9170	9130	5740
409	20240523	120100	3970733430	9160	9170	9170	9160	524
410	20240523	120000	3965932270	9150	9150	9160	9150	675
411	20240523	115900	3959755970	9150	9160	9170	9150	1097
412	20240523	115800	3949702910	9160	9160	9160	9150	561
413	20240523	115700	3944564820	9150	9180	9180	9140	16774
414	20240523	115600	3790897550	9190	9210	9220	9180	8567
415	20240523	115500	3712133750	9220	9200	9220	9200	1230
416	20240523	115400	3700810650	9210	9210	9220	9210	416
417	20240523	115300	3696979140	9210	9220	9220	9200	633
418	20240523	115200	3691145400	9220	9220	9220	9200	2506
419	20240523	115100	3668070720	9220	9220	9230	9210	351
420	20240523	115000	3664835020	9210	9230	9230	9210	470
421	20240523	114900	3660501830	9230	9220	9230	9210	1884
422	20240523	114800	3643134690	9210	9240	9240	9210	2424
423	20240523	114700	3620765720	9240	9240	9250	9240	260
424	20240523	114600	3618363220	9240	9240	9250	9240	165
425	20240523	114500	3616838470	9240	9230	9250	9230	1037
426	20240523	114400	3607255520	9230	9250	9250	9220	2879
427	20240523	114300	3580672380	9250	9260	9270	9250	369
428	20240523	114200	3577257050	9250	9260	9260	9240	2413
429	20240523	114100	3554942390	9270	9250	9270	9250	1403
430	20240523	114000	3541958380	9260	9280	9280	9260	3562
431	20240523	113900	3508953820	9280	9280	9280	9270	42
432	20240523	113800	3508564310	9280	9280	9280	9280	341
433	20240523	113700	3505399830	9280	9310	9320	9280	671
434	20240523	113600	3499172580	9280	9270	9280	9270	63
435	20240523	113500	3498588560	9320	9280	9320	9280	37
436	20240523	113400	3498245130	9270	9290	9290	9270	2374
437	20240523	113300	3476228910	9280	9280	9280	9280	893
438	20240523	113200	3467941870	9300	9280	9300	9280	1047
439	20240523	113100	3458221530	9280	9290	9290	9280	22
440	20240523	113000	3458017160	9300	9290	9300	9290	7
441	20240523	112900	3457952100	9290	9290	9290	9290	107
442	20240523	112800	3456958070	9290	9290	9290	9290	898
443	20240523	112700	3448615650	9290	9280	9290	9280	940
444	20240523	112600	3439886700	9290	9280	9290	9280	247
445	20240523	112500	3437594530	9280	9290	9290	9280	1061
446	20240523	112400	3427748190	9280	9300	9300	9280	3728
447	20240523	112300	3393133850	9300	9310	9330	9300	541
448	20240523	112200	3388101150	9330	9350	9350	9330	2116
449	20240523	112100	3368344760	9350	9360	9360	9330	841
450	20240523	112000	3360480660	9350	9310	9360	9310	6156
451	20240523	111900	3302989970	9320	9320	9320	9280	2607
452	20240523	111800	3278760970	9310	9320	9320	9310	1707
453	20240523	111700	3262852850	9320	9320	9320	9320	50
454	20240523	111600	3262386850	9320	9280	9320	9280	517
455	20240523	111500	3257575040	9280	9280	9280	9280	163
456	20240523	111400	3256062400	9280	9280	9300	9280	866
457	20240523	111300	3248025890	9280	9270	9280	9270	1130
458	20240523	111200	3237542700	9290	9300	9300	9290	201
459	20240523	111100	3235675400	9270	9300	9300	9270	99
460	20240523	111000	3234756770	9260	9280	9280	9260	10565
461	20240523	110900	3136902300	9280	9280	9310	9280	138
462	20240523	110800	3135620370	9280	9310	9320	9270	1069
463	20240523	110700	3125697540	9270	9280	9280	9270	419
464	20240523	110600	3121812950	9280	9280	9280	9280	1060
465	20240523	110500	3111976150	9280	9290	9290	9280	1107
466	20240523	110400	3101695650	9290	9310	9320	9290	896
467	20240523	110300	3093365960	9320	9320	9320	9320	82
468	20240523	110200	3092601720	9320	9290	9320	9290	141
469	20240523	110100	3091290270	9290	9320	9320	9290	899
470	20240523	110000	3082927270	9320	9300	9320	9290	819
471	20240523	105900	3075317530	9300	9320	9320	9300	621
472	20240523	105800	3069537560	9320	9310	9320	9310	74
473	20240523	105700	3068847970	9310	9310	9310	9300	406
474	20240523	105600	3065070810	9300	9300	9310	9290	912
475	20240523	105500	3056594570	9310	9310	9310	9310	10
476	20240523	105400	3056501470	9300	9310	9310	9300	121
477	20240523	105300	3055376090	9320	9320	9330	9310	158
478	20240523	105200	3053903480	9320	9300	9320	9290	1221
479	20240523	105100	3042557910	9310	9300	9310	9300	30
480	20240523	105000	3042278760	9310	9300	9310	9300	4
481	20240523	104900	3042241540	9300	9340	9340	9300	627
482	20240523	104800	3036397760	9340	9330	9340	9330	125
483	20240523	104700	3035230310	9340	9330	9340	9330	316
484	20240523	104600	3032281690	9280	9300	9300	9280	2053
485	20240523	104500	3013211270	9300	9330	9340	9300	543
486	20240523	104400	3008141340	9320	9310	9330	9300	443
487	20240523	104300	3004014610	9300	9300	9300	9300	351
488	20240523	104200	3000750310	9310	9320	9320	9310	1789
489	20240523	104100	2984083310	9330	9330	9330	9330	1753
490	20240523	104000	2967727820	9340	9330	9340	9330	43
491	20240523	103900	2967326620	9340	9330	9340	9330	130
492	20240523	103800	2966112680	9340	9330	9340	9330	935
493	20240523	103700	2957385780	9330	9330	9330	9330	842
494	20240523	103600	2949529920	9330	9350	9350	9330	464
495	20240523	103500	2945195690	9350	9340	9350	9340	372
496	20240523	103400	2941717570	9340	9340	9350	9330	756
497	20240523	103300	2934656160	9330	9320	9330	9310	1140
498	20240523	103200	2924027760	9320	9320	9330	9320	341
499	20240523	103100	2920849630	9320	9310	9320	9310	51
500	20240523	103000	2920374660	9300	9300	9310	9300	433
501	20240523	102900	2916347030	9290	9280	9300	9280	1037
502	20240523	102800	2906720920	9280	9280	9280	9270	705
503	20240523	102700	2900184070	9280	9280	9280	9280	36
504	20240523	102600	2899849990	9290	9280	9290	9270	420
505	20240523	102500	2895952810	9290	9270	9290	9270	42
506	20240523	102400	2895563450	9270	9280	9290	9270	1146
507	20240523	102300	2884928930	9280	9290	9290	9270	142
508	20240523	102200	2883612560	9270	9280	9280	9270	547
509	20240523	102100	2878540210	9280	9280	9280	9270	1993
510	20240523	102000	2860049750	9280	9280	9280	9280	56
511	20240523	101900	2859530070	9280	9270	9280	9270	1785
512	20240523	101800	2842981370	9270	9280	9280	9270	300
513	20240523	101700	2840199010	9280	9300	9300	9280	197
514	20240523	101600	2838370650	9300	9280	9300	9280	121
515	20240523	101500	2837245370	9300	9300	9300	9300	10
516	20240523	101400	2837152370	9270	9280	9280	9270	2165
517	20240523	101300	2817079290	9280	9280	9280	9280	264
518	20240523	101200	2814629370	9280	9300	9300	9280	416
519	20240523	101100	2810767760	9280	9280	9280	9280	70
520	20240523	101000	2810118160	9280	9320	9320	9280	69
521	20240523	100900	2809477720	9280	9280	9280	9280	288
522	20240523	100800	2806805080	9270	9330	9340	9250	5352
523	20240523	100700	2757094660	9340	9340	9340	9320	1655
524	20240523	100600	2741639480	9350	9330	9350	9330	1106
525	20240523	100500	2731308620	9330	9330	9350	9320	1300
526	20240523	100400	2719170150	9330	9330	9340	9310	1335
527	20240523	100300	2706721210	9330	9310	9340	9310	2537
528	20240523	100200	2683063640	9320	9320	9330	9310	1044
529	20240523	100100	2673341510	9320	9310	9320	9310	1464
530	20240523	100000	2659697940	9310	9300	9310	9290	2855
531	20240523	095900	2633121950	9310	9290	9310	9270	410
532	20240523	095800	2629311090	9310	9280	9320	9270	1153
533	20240523	095700	2618582470	9270	9270	9270	9270	2706
534	20240523	095600	2593497850	9270	9270	9300	9260	1355
535	20240523	095500	2580940720	9270	9260	9300	9260	68
536	20240523	095400	2580310300	9260	9310	9320	9250	4794
537	20240523	095300	2535847450	9310	9310	9320	9310	722
538	20240523	095200	2529121210	9300	9320	9320	9290	1203
539	20240523	095100	2517923920	9310	9320	9320	9280	622
540	20240523	095000	2512133140	9290	9310	9320	9270	1107
541	20240523	094900	2501844800	9310	9350	9350	9310	689
542	20240523	094800	2495418340	9340	9310	9340	9310	752
543	20240523	094700	2488399420	9300	9320	9320	9280	5326
544	20240523	094600	2438960700	9320	9330	9330	9310	556
545	20240523	094500	2433774160	9310	9330	9330	9310	2836
546	20240523	094400	2407321740	9330	9310	9350	9310	5627
547	20240523	094300	2354806790	9310	9290	9310	9280	3149
548	20240523	094200	2325549690	9300	9300	9310	9290	1622
549	20240523	094100	2310463700	9300	9260	9300	9260	1751
550	20240523	094000	2294216240	9260	9230	9260	9230	848
551	20240523	093900	2286370090	9230	9230	9230	9210	752
552	20240523	093800	2279443910	9200	9210	9230	9200	2303
553	20240523	093700	2258236320	9200	9240	9260	9200	8318
554	20240523	093600	2181598480	9240	9260	9260	9240	1073
555	20240523	093500	2171678300	9260	9240	9260	9240	1634
556	20240523	093400	2156578320	9240	9240	9240	9230	768
557	20240523	093300	2149487050	9230	9240	9250	9230	3270
558	20240523	093200	2119300710	9240	9260	9270	9240	833
559	20240523	093100	2111597600	9250	9260	9270	9250	814
560	20240523	093000	2104058950	9230	9240	9270	9230	1891
561	20240523	092900	2086593660	9240	9270	9270	9240	2474
562	20240523	092800	2063712640	9270	9320	9320	9250	6130
563	20240523	092700	2006983790	9320	9300	9340	9270	4501
564	20240523	092600	1965096630	9270	9290	9340	9260	2801
565	20240523	092500	1939055090	9240	9250	9290	9230	2602
566	20240523	092400	1914982880	9280	9270	9280	9260	2482
567	20240523	092300	1891963320	9270	9270	9270	9240	1652
568	20240523	092200	1876668710	9270	9280	9290	9230	1393
569	20240523	092100	1863784930	9280	9230	9280	9200	2080
570	20240523	092000	1844583640	9200	9200	9220	9180	1361
571	20240523	091900	1832072070	9200	9200	9230	9180	435
572	20240523	091800	1828070120	9200	9190	9230	9170	1049
573	20240523	091700	1818418570	9180	9200	9200	9160	6779
574	20240523	091600	1756202970	9210	9200	9220	9180	6526
575	20240523	091500	1696166250	9200	9190	9230	9180	5658
576	20240523	091400	1644185660	9190	9230	9240	9180	24815
577	20240523	091300	1415723930	9270	9260	9290	9230	2617
578	20240523	091200	1391515150	9290	9210	9290	9210	3469
579	20240523	091100	1359532690	9220	9280	9280	9220	7258
580	20240523	091000	1292517630	9250	9290	9320	9250	3292
581	20240523	090900	1261927400	9290	9310	9310	9220	13739
582	20240523	090800	1134644530	9320	9320	9330	9310	3880
583	20240523	090700	1098482920	9300	9310	9310	9260	2233
584	20240523	090600	1077757170	9260	9260	9360	9230	10291
585	20240523	090500	981987000	9260	9250	9270	9210	6011
586	20240523	090400	926464700	9230	9220	9250	9200	5594
587	20240523	090300	874905250	9210	9210	9270	9210	5803
588	20240523	090200	821352080	9210	9230	9270	9200	13835
589	20240523	090100	693755030	9230	9330	9330	9220	24964
590	20240523	090000	462386240	9320	9250	9320	9240	48830