KissMeData/082920/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	195200	2571630800	18450	18450	18450	18450	2387
3	20240513	195100	2571630800	18450	18450	18450	18450	0
4	20240513	195000	2571630800	18450	18450	18450	18450	0
5	20240513	194900	2571630800	18450	18450	18450	18450	0
6	20240513	194800	2571630800	18450	18450	18450	18450	0
7	20240513	194700	2571630800	18450	18450	18450	18450	0
8	20240513	194600	2571630800	18450	18450	18450	18450	0
9	20240513	194500	2571630800	18450	18450	18450	18450	0
10	20240513	194400	2571630800	18450	18450	18450	18450	0
11	20240513	194300	2571630800	18450	18450	18450	18450	0
12	20240513	194200	2571630800	18450	18450	18450	18450	0
13	20240513	194100	2571630800	18450	18450	18450	18450	0
14	20240513	194000	2571630800	18450	18450	18450	18450	0
15	20240513	193900	2571630800	18450	18450	18450	18450	0
16	20240513	193800	2571630800	18450	18450	18450	18450	0
17	20240513	193700	2571630800	18450	18450	18450	18450	0
18	20240513	193600	2571630800	18450	18450	18450	18450	0
19	20240513	193500	2571630800	18450	18450	18450	18450	0
20	20240513	193400	2571630800	18450	18450	18450	18450	0
21	20240513	193300	2571630800	18450	18450	18450	18450	0
22	20240513	193200	2571630800	18450	18450	18450	18450	0
23	20240513	193100	2571630800	18450	18450	18450	18450	0
24	20240513	193000	2571630800	18450	18450	18450	18450	0
25	20240513	192900	2571630800	18450	18450	18450	18450	0
26	20240513	192800	2571630800	18450	18450	18450	18450	0
27	20240513	192700	2571630800	18450	18450	18450	18450	0
28	20240513	192600	2571630800	18450	18450	18450	18450	0
29	20240513	192500	2571630800	18450	18450	18450	18450	0
30	20240513	192400	2571630800	18450	18450	18450	18450	0
31	20240513	192300	2571630800	18450	18450	18450	18450	0
32	20240513	192200	2571630800	18450	18450	18450	18450	2387
33	20240513	192100	2571630800	18450	18450	18450	18450	0
34	20240513	192000	2571630800	18450	18450	18450	18450	0
35	20240513	191900	2571630800	18450	18450	18450	18450	0
36	20240513	191800	2571630800	18450	18450	18450	18450	0
37	20240513	191700	2571630800	18450	18450	18450	18450	0
38	20240513	191600	2571630800	18450	18450	18450	18450	0
39	20240513	191500	2571630800	18450	18450	18450	18450	0
40	20240513	191400	2571630800	18450	18450	18450	18450	0
41	20240513	191300	2571630800	18450	18450	18450	18450	0
42	20240513	191200	2571630800	18450	18450	18450	18450	0
43	20240513	191100	2571630800	18450	18450	18450	18450	0
44	20240513	191000	2571630800	18450	18450	18450	18450	0
45	20240513	190900	2571630800	18450	18450	18450	18450	0
46	20240513	190800	2571630800	18450	18450	18450	18450	0
47	20240513	190700	2571630800	18450	18450	18450	18450	0
48	20240513	190600	2571630800	18450	18450	18450	18450	0
49	20240513	190500	2571630800	18450	18450	18450	18450	0
50	20240513	190400	2571630800	18450	18450	18450	18450	0
51	20240513	190300	2571630800	18450	18450	18450	18450	0
52	20240513	190200	2571630800	18450	18450	18450	18450	0
53	20240513	190100	2571630800	18450	18450	18450	18450	0
54	20240513	190000	2571630800	18450	18450	18450	18450	0
55	20240513	185900	2571630800	18450	18450	18450	18450	0
56	20240513	185800	2571630800	18450	18450	18450	18450	0
57	20240513	185700	2571630800	18450	18450	18450	18450	0
58	20240513	185600	2571630800	18450	18450	18450	18450	0
59	20240513	185500	2571630800	18450	18450	18450	18450	0
60	20240513	185400	2571630800	18450	18450	18450	18450	0
61	20240513	185300	2571630800	18450	18450	18450	18450	0
62	20240513	185200	2571630800	18450	18450	18450	18450	2387
63	20240513	185100	2571630800	18450	18450	18450	18450	0
64	20240513	185000	2571630800	18450	18450	18450	18450	0
65	20240513	184900	2571630800	18450	18450	18450	18450	0
66	20240513	184800	2571630800	18450	18450	18450	18450	0
67	20240513	184700	2571630800	18450	18450	18450	18450	0
68	20240513	184600	2571630800	18450	18450	18450	18450	0
69	20240513	184500	2571630800	18450	18450	18450	18450	0
70	20240513	184400	2571630800	18450	18450	18450	18450	0
71	20240513	184300	2571630800	18450	18450	18450	18450	0
72	20240513	184200	2571630800	18450	18450	18450	18450	0
73	20240513	184100	2571630800	18450	18450	18450	18450	0
74	20240513	184000	2571630800	18450	18450	18450	18450	0
75	20240513	183900	2571630800	18450	18450	18450	18450	0
76	20240513	183800	2571630800	18450	18450	18450	18450	0
77	20240513	183700	2571630800	18450	18450	18450	18450	0
78	20240513	183600	2571630800	18450	18450	18450	18450	0
79	20240513	183500	2571630800	18450	18450	18450	18450	0
80	20240513	183400	2571630800	18450	18450	18450	18450	0
81	20240513	183300	2571630800	18450	18450	18450	18450	0
82	20240513	183200	2571630800	18450	18450	18450	18450	0
83	20240513	183100	2571630800	18450	18450	18450	18450	0
84	20240513	183000	2571630800	18450	18450	18450	18450	0
85	20240513	182900	2571630800	18450	18450	18450	18450	0
86	20240513	182800	2571630800	18450	18450	18450	18450	0
87	20240513	182700	2571630800	18450	18450	18450	18450	0
88	20240513	182600	2571630800	18450	18450	18450	18450	0
89	20240513	182500	2571630800	18450	18450	18450	18450	0
90	20240513	182400	2571630800	18450	18450	18450	18450	0
91	20240513	182300	2571630800	18450	18450	18450	18450	0
92	20240513	182200	2571630800	18450	18450	18450	18450	2387
93	20240513	182100	2571630800	18450	18450	18450	18450	0
94	20240513	182000	2571630800	18450	18450	18450	18450	0
95	20240513	181900	2571630800	18450	18450	18450	18450	0
96	20240513	181800	2571630800	18450	18450	18450	18450	0
97	20240513	181700	2571630800	18450	18450	18450	18450	0
98	20240513	181600	2571630800	18450	18450	18450	18450	0
99	20240513	181500	2571630800	18450	18450	18450	18450	0
100	20240513	181400	2571630800	18450	18450	18450	18450	0
101	20240513	181300	2571630800	18450	18450	18450	18450	0
102	20240513	181200	2571630800	18450	18450	18450	18450	0
103	20240513	181100	2571630800	18450	18450	18450	18450	0
104	20240513	181000	2571630800	18450	18450	18450	18450	0
105	20240513	180900	2571630800	18450	18450	18450	18450	0
106	20240513	180800	2571630800	18450	18450	18450	18450	0
107	20240513	180700	2571630800	18450	18450	18450	18450	0
108	20240513	180600	2571630800	18450	18450	18450	18450	0
109	20240513	180500	2571630800	18450	18450	18450	18450	0
110	20240513	180400	2571630800	18450	18450	18450	18450	0
111	20240513	180300	2571630800	18450	18450	18450	18450	0
112	20240513	180200	2571630800	18450	18450	18450	18450	0
113	20240513	180100	2571630800	18450	18450	18450	18450	0
114	20240513	180000	2571630800	18450	18450	18450	18450	0
115	20240513	175900	2571630800	18450	18450	18450	18450	0
116	20240513	175800	2571630800	18450	18450	18450	18450	0
117	20240513	175700	2571630800	18450	18450	18450	18450	0
118	20240513	175600	2571630800	18450	18450	18450	18450	0
119	20240513	175500	2571630800	18450	18450	18450	18450	0
120	20240513	175400	2571630800	18450	18450	18450	18450	0
121	20240513	175300	2571630800	18450	18450	18450	18450	0
122	20240513	175200	2571630800	18450	18450	18450	18450	2387
123	20240513	175100	2571630800	18450	18450	18450	18450	0
124	20240513	175000	2571630800	18450	18450	18450	18450	0
125	20240513	174900	2571630800	18450	18450	18450	18450	0
126	20240513	174800	2571630800	18450	18450	18450	18450	0
127	20240513	174700	2571630800	18450	18450	18450	18450	0
128	20240513	174600	2571630800	18450	18450	18450	18450	0
129	20240513	174500	2571630800	18450	18450	18450	18450	0
130	20240513	174400	2571630800	18450	18450	18450	18450	0
131	20240513	174300	2571630800	18450	18450	18450	18450	0
132	20240513	174200	2571630800	18450	18450	18450	18450	0
133	20240513	174100	2571630800	18450	18450	18450	18450	0
134	20240513	174000	2571630800	18450	18450	18450	18450	0
135	20240513	173900	2571630800	18450	18450	18450	18450	0
136	20240513	173800	2571630800	18450	18450	18450	18450	0
137	20240513	173700	2571630800	18450	18450	18450	18450	0
138	20240513	173600	2571630800	18450	18450	18450	18450	0
139	20240513	173500	2571630800	18450	18450	18450	18450	0
140	20240513	173400	2571630800	18450	18450	18450	18450	0
141	20240513	173300	2571630800	18450	18450	18450	18450	0
142	20240513	173200	2571630800	18450	18450	18450	18450	0
143	20240513	173100	2571630800	18450	18450	18450	18450	0
144	20240513	173000	2571630800	18450	18450	18450	18450	0
145	20240513	172900	2571630800	18450	18450	18450	18450	0
146	20240513	172800	2571630800	18450	18450	18450	18450	0
147	20240513	172700	2571630800	18450	18450	18450	18450	0
148	20240513	172600	2571630800	18450	18450	18450	18450	0
149	20240513	172500	2571630800	18450	18450	18450	18450	0
150	20240513	172400	2571630800	18450	18450	18450	18450	0
151	20240513	172300	2571630800	18450	18450	18450	18450	0
152	20240513	172200	2571630800	18450	18450	18450	18450	2387
153	20240513	172100	2571630800	18450	18450	18450	18450	0
154	20240513	172000	2571630800	18450	18450	18450	18450	0
155	20240513	171900	2571630800	18450	18450	18450	18450	0
156	20240513	171800	2571630800	18450	18450	18450	18450	0
157	20240513	171700	2571630800	18450	18450	18450	18450	0
158	20240513	171600	2571630800	18450	18450	18450	18450	0
159	20240513	171500	2571630800	18450	18450	18450	18450	0
160	20240513	171400	2571630800	18450	18450	18450	18450	0
161	20240513	171300	2571630800	18450	18450	18450	18450	0
162	20240513	171200	2571630800	18450	18450	18450	18450	0
163	20240513	171100	2571630800	18450	18450	18450	18450	0
164	20240513	171000	2571630800	18450	18450	18450	18450	0
165	20240513	170900	2571630800	18450	18450	18450	18450	0
166	20240513	170800	2571630800	18450	18450	18450	18450	0
167	20240513	170700	2571630800	18450	18450	18450	18450	0
168	20240513	170600	2571630800	18450	18450	18450	18450	0
169	20240513	170500	2571630800	18450	18450	18450	18450	0
170	20240513	170400	2571630800	18450	18450	18450	18450	0
171	20240513	170300	2571630800	18450	18450	18450	18450	0
172	20240513	170200	2571630800	18450	18450	18450	18450	0
173	20240513	170100	2571630800	18450	18450	18450	18450	0
174	20240513	170000	2571630800	18450	18450	18450	18450	0
175	20240513	165900	2571630800	18450	18450	18450	18450	0
176	20240513	165800	2571630800	18450	18450	18450	18450	0
177	20240513	165700	2571630800	18450	18450	18450	18450	0
178	20240513	165600	2571630800	18450	18450	18450	18450	0
179	20240513	165500	2571630800	18450	18450	18450	18450	0
180	20240513	165400	2571630800	18450	18450	18450	18450	0
181	20240513	165300	2571630800	18450	18450	18450	18450	0
182	20240513	165200	2571630800	18450	18450	18450	18450	2387
183	20240513	165100	2571630800	18450	18450	18450	18450	0
184	20240513	165000	2571630800	18450	18450	18450	18450	0
185	20240513	164900	2571630800	18450	18450	18450	18450	0
186	20240513	164800	2571630800	18450	18450	18450	18450	0
187	20240513	164700	2571630800	18450	18450	18450	18450	0
188	20240513	164600	2571630800	18450	18450	18450	18450	0
189	20240513	164500	2571630800	18450	18450	18450	18450	0
190	20240513	164400	2571630800	18450	18450	18450	18450	0
191	20240513	164300	2571630800	18450	18450	18450	18450	0
192	20240513	164200	2571630800	18450	18450	18450	18450	0
193	20240513	164100	2571630800	18450	18450	18450	18450	0
194	20240513	164000	2571630800	18450	18450	18450	18450	0
195	20240513	163900	2571630800	18450	18450	18450	18450	0
196	20240513	163800	2571630800	18450	18450	18450	18450	0
197	20240513	163700	2571630800	18450	18450	18450	18450	0
198	20240513	163600	2571630800	18450	18450	18450	18450	0
199	20240513	163500	2571630800	18450	18450	18450	18450	0
200	20240513	163400	2571630800	18450	18450	18450	18450	0
201	20240513	163300	2571630800	18450	18450	18450	18450	0
202	20240513	163200	2571630800	18450	18450	18450	18450	0
203	20240513	163100	2571630800	18450	18450	18450	18450	0
204	20240513	163000	2571630800	18450	18450	18450	18450	0
205	20240513	162900	2571630800	18450	18450	18450	18450	0
206	20240513	162800	2571630800	18450	18450	18450	18450	0
207	20240513	162700	2571630800	18450	18450	18450	18450	0
208	20240513	162600	2571630800	18450	18450	18450	18450	0
209	20240513	162500	2571630800	18450	18450	18450	18450	0
210	20240513	162400	2571630800	18450	18450	18450	18450	0
211	20240513	162300	2571630800	18450	18450	18450	18450	0
212	20240513	162200	2571630800	18450	18450	18450	18450	2387
213	20240513	162100	2571630800	18450	18450	18450	18450	0
214	20240513	162000	2571630800	18450	18450	18450	18450	0
215	20240513	161900	2571630800	18450	18450	18450	18450	0
216	20240513	161800	2571630800	18450	18450	18450	18450	0
217	20240513	161700	2571630800	18450	18450	18450	18450	0
218	20240513	161600	2571630800	18450	18450	18450	18450	0
219	20240513	161500	2571630800	18450	18450	18450	18450	0
220	20240513	161400	2571630800	18450	18450	18450	18450	0
221	20240513	161300	2571630800	18450	18450	18450	18450	0
222	20240513	161200	2571630800	18450	18450	18450	18450	0
223	20240513	161100	2571630800	18450	18450	18450	18450	0
224	20240513	161000	2571630800	18450	18450	18450	18450	0
225	20240513	160900	2571630800	18450	18450	18450	18450	0
226	20240513	160800	2571630800	18450	18450	18450	18450	0
227	20240513	160700	2571630800	18450	18450	18450	18450	0
228	20240513	160600	2571630800	18450	18450	18450	18450	0
229	20240513	160500	2571630800	18450	18450	18450	18450	0
230	20240513	160400	2571630800	18450	18450	18450	18450	0
231	20240513	160300	2571630800	18450	18450	18450	18450	0
232	20240513	160200	2571630800	18450	18450	18450	18450	0
233	20240513	160100	2571630800	18450	18450	18450	18450	0
234	20240513	160000	2571630800	18450	18450	18450	18450	0
235	20240513	155900	2571630800	18450	18450	18450	18450	0
236	20240513	155800	2571630800	18450	18450	18450	18450	0
237	20240513	155700	2571630800	18450	18450	18450	18450	0
238	20240513	155600	2571630800	18450	18450	18450	18450	0
239	20240513	155500	2571630800	18450	18450	18450	18450	0
240	20240513	155400	2571630800	18450	18450	18450	18450	0
241	20240513	155300	2571630800	18450	18450	18450	18450	0
242	20240513	155200	2571630800	18450	18450	18450	18450	2387
243	20240513	155100	2571630800	18450	18450	18450	18450	0
244	20240513	155000	2571630800	18450	18450	18450	18450	0
245	20240513	154900	2571630800	18450	18450	18450	18450	0
246	20240513	154800	2571630800	18450	18450	18450	18450	0
247	20240513	154700	2571630800	18450	18450	18450	18450	0
248	20240513	154600	2571630800	18450	18450	18450	18450	0
249	20240513	154500	2571630800	18450	18450	18450	18450	0
250	20240513	154400	2571630800	18450	18450	18450	18450	0
251	20240513	154300	2571630800	18450	18450	18450	18450	0
252	20240513	154200	2571630800	18450	18450	18450	18450	0
253	20240513	154100	2571630800	18450	18450	18450	18450	0
254	20240513	154000	2571630800	18450	18450	18450	18450	0
255	20240513	153900	2571630800	18450	18450	18450	18450	0
256	20240513	153800	2571630800	18450	18450	18450	18450	0
257	20240513	153700	2571630800	18450	18450	18450	18450	0
258	20240513	153600	2571630800	18450	18450	18450	18450	0
259	20240513	153500	2571630800	18450	18450	18450	18450	0
260	20240513	153400	2571630800	18450	18450	18450	18450	0
261	20240513	153300	2571630800	18450	18450	18450	18450	0
262	20240513	153200	2571630800	18450	18450	18450	18450	0
263	20240513	153100	2571630800	18450	18450	18450	18450	0
264	20240513	153000	2571630800	18450	18450	18450	18450	2387
265	20240513	152900	2527590650	18450	18450	18450	18450	0
266	20240513	152800	2527590650	18450	18450	18450	18450	0
267	20240513	152700	2527590650	18450	18450	18450	18450	0
268	20240513	152600	2527590650	18450	18450	18450	18450	0
269	20240513	152500	2527590650	18450	18450	18450	18450	0
270	20240513	152400	2527590650	18450	18450	18450	18450	0
271	20240513	152300	2527590650	18450	18450	18450	18450	0
272	20240513	152200	2527590650	18450	18450	18450	18450	0
273	20240513	152100	2527590650	18450	18450	18450	18450	0
274	20240513	152000	2527590650	18450	18450	18450	18450	0
275	20240513	151900	2527590650	18450	18450	18480	18450	32
276	20240513	151800	2527000190	18440	18440	18440	18440	26
277	20240513	151700	2526520750	18430	18430	18430	18430	54
278	20240513	151600	2525525530	18430	18430	18430	18430	8
279	20240513	151500	2525378090	18440	18440	18440	18440	1
280	20240513	151400	2525359650	18430	18430	18430	18430	110
281	20240513	151300	2523332350	18430	18450	18450	18430	287
282	20240513	151200	2518041920	18440	18440	18440	18440	0
283	20240513	151100	2518041920	18440	18440	18440	18440	319
284	20240513	151000	2512159560	18450	18490	18490	18450	475
285	20240513	150900	2503386220	18490	18490	18490	18490	0
286	20240513	150800	2503386220	18490	18490	18490	18490	19
287	20240513	150700	2503034910	18510	18510	18510	18510	6
288	20240513	150600	2502923850	18480	18480	18480	18480	6
289	20240513	150500	2502812970	18480	18510	18510	18480	7
290	20240513	150400	2502683580	18510	18490	18510	18490	103
291	20240513	150300	2500779080	18490	18470	18500	18470	41
292	20240513	150200	2500021220	18480	18480	18480	18470	23
293	20240513	150100	2499596200	18480	18480	18480	18480	0
294	20240513	150000	2499596200	18480	18480	18480	18480	11
295	20240513	145900	2499392920	18460	18460	18460	18460	31
296	20240513	145800	2498820660	18460	18470	18480	18460	21
297	20240513	145700	2498432750	18460	18500	18500	18460	38
298	20240513	145600	2497730550	18480	18500	18500	18480	12
299	20240513	145500	2497508570	18490	18500	18500	18490	34
300	20240513	145400	2496879650	18500	18520	18520	18500	25
301	20240513	145300	2496416990	18490	18490	18490	18490	6
302	20240513	145200	2496306050	18490	18490	18490	18490	15
303	20240513	145100	2496028700	18530	18500	18530	18490	28
304	20240513	145000	2495510410	18500	18500	18500	18500	14
305	20240513	144900	2495251410	18500	18530	18530	18500	181
306	20240513	144800	2491902580	18530	18510	18530	18510	15
307	20240513	144700	2491624830	18510	18530	18530	18500	50
308	20240513	144600	2490699630	18530	18530	18530	18530	22
309	20240513	144500	2490291970	18540	18540	18540	18540	11
310	20240513	144400	2490088030	18540	18540	18540	18540	14
311	20240513	144300	2489828470	18530	18530	18530	18530	13
312	20240513	144200	2489587580	18490	18490	18490	18490	14
313	20240513	144100	2489328720	18430	18420	18430	18400	457
314	20240513	144000	2480916000	18530	18410	18530	18410	80
315	20240513	143900	2479440080	18410	18500	18510	18410	114
316	20240513	143800	2477339490	18500	18530	18530	18500	574
317	20240513	143700	2466718290	18530	18520	18530	18520	13
318	20240513	143600	2466477410	18530	18530	18530	18530	29
319	20240513	143500	2465940040	18540	18520	18540	18520	13
320	20240513	143400	2465699080	18510	18540	18540	18510	136
321	20240513	143300	2463181170	18530	18530	18530	18530	3
322	20240513	143200	2463125580	18540	18540	18540	18540	22
323	20240513	143100	2462717700	18540	18540	18540	18540	23
324	20240513	143000	2462291280	18540	18540	18540	18540	0
325	20240513	142900	2462291280	18540	18540	18540	18540	22
326	20240513	142800	2461883400	18540	18570	18570	18540	22
327	20240513	142700	2461475160	18570	18570	18570	18570	25
328	20240513	142600	2461010910	18570	18500	18570	18500	145
329	20240513	142500	2458327570	18490	18490	18490	18490	3
330	20240513	142400	2458272100	18490	18500	18500	18490	33
331	20240513	142300	2457661700	18500	18500	18500	18500	13
332	20240513	142200	2457421200	18490	18500	18500	18480	17
333	20240513	142100	2457106820	18490	18500	18500	18490	245
334	20240513	142000	2452574450	18500	18480	18500	18480	43
335	20240513	141900	2451779610	18480	18420	18480	18420	11
336	20240513	141800	2451576450	18420	18480	18480	18420	261
337	20240513	141700	2446760120	18480	18470	18480	18470	159
338	20240513	141600	2443822810	18470	18470	18470	18470	19
339	20240513	141500	2443471880	18470	18440	18470	18440	434
340	20240513	141400	2435456650	18450	18530	18530	18450	854
341	20240513	141300	2419681820	18550	18560	18560	18550	87
342	20240513	141200	2418067850	18560	18580	18580	18560	552
343	20240513	141100	2407811990	18580	18590	18600	18580	37
344	20240513	141000	2407124050	18590	18570	18590	18570	97
345	20240513	140900	2405320860	18560	18570	18570	18560	347
346	20240513	140800	2398880420	18590	18590	18590	18590	10
347	20240513	140700	2398694520	18560	18560	18560	18560	12
348	20240513	140600	2398471800	18570	18590	18590	18570	43
349	20240513	140500	2397672610	18590	18590	18590	18590	10
350	20240513	140400	2397486710	18590	18590	18590	18550	20
351	20240513	140300	2397114950	18590	18590	18590	18590	16
352	20240513	140200	2396817510	18580	18590	18590	18580	1189
353	20240513	140100	2374717050	18610	18620	18620	18610	37
354	20240513	140000	2374028250	18620	18600	18620	18600	12
355	20240513	135900	2373805010	18600	18600	18600	18600	142
356	20240513	135800	2371163810	18600	18600	18600	18600	220
357	20240513	135700	2367071810	18600	18600	18600	18600	10
358	20240513	135600	2366885810	18600	18610	18610	18590	201
359	20240513	135500	2363148840	18610	18590	18610	18590	45
360	20240513	135400	2362311790	18600	18610	18610	18600	719
361	20240513	135300	2348931220	18620	18620	18620	18610	48
362	20240513	135200	2348037700	18610	18610	18620	18610	174
363	20240513	135100	2344798370	18610	18550	18610	18550	2022
364	20240513	135000	2307236240	18550	18520	18550	18520	229
365	20240513	134900	2302991130	18530	18530	18530	18520	555
366	20240513	134800	2292711250	18540	18520	18540	18510	172
367	20240513	134700	2289524400	18520	18500	18540	18500	281
368	20240513	134600	2284317520	18520	18500	18540	18500	316
369	20240513	134500	2278464290	18500	18490	18500	18490	602
370	20240513	134400	2267328280	18490	18490	18490	18490	10
371	20240513	134300	2267143380	18480	18480	18480	18480	24
372	20240513	134200	2266699860	18480	18480	18480	18480	1
373	20240513	134100	2266681380	18460	18460	18460	18460	43
374	20240513	134000	2265887600	18450	18450	18450	18450	22
375	20240513	133900	2265481700	18450	18430	18450	18430	9
376	20240513	133800	2265315690	18430	18430	18430	18420	26
377	20240513	133700	2264836570	18420	18420	18420	18420	15
378	20240513	133600	2264560270	18410	18460	18460	18410	32
379	20240513	133500	2263969830	18460	18450	18460	18450	30
380	20240513	133400	2263416200	18460	18400	18460	18400	218
381	20240513	133300	2259392150	18460	18460	18460	18460	22
382	20240513	133200	2258986030	18460	18460	18460	18460	10
383	20240513	133100	2258801430	18400	18380	18400	18370	150
384	20240513	133000	2256042560	18390	18370	18390	18370	30
385	20240513	132900	2255491440	18370	18370	18370	18370	121
386	20240513	132800	2253268670	18370	18360	18370	18360	200
387	20240513	132700	2249595670	18350	18390	18390	18350	218
388	20240513	132600	2245595160	18390	18430	18430	18390	313
389	20240513	132500	2239834240	18430	18420	18440	18410	200
390	20240513	132400	2236151700	18420	18440	18440	18420	71
391	20240513	132300	2234843240	18430	18460	18460	18430	517
392	20240513	132200	2225305630	18470	18470	18470	18460	291
393	20240513	132100	2219933410	18470	18460	18490	18460	19
394	20240513	132000	2219582330	18460	18460	18460	18460	81
395	20240513	131900	2218087070	18470	18480	18480	18470	560
396	20240513	131800	2207743290	18490	18490	18490	18490	22
397	20240513	131700	2207336510	18490	18480	18500	18480	16
398	20240513	131600	2207040560	18480	18480	18480	18480	10
399	20240513	131500	2206855760	18480	18480	18480	18480	12
400	20240513	131400	2206634000	18480	18480	18480	18480	11
401	20240513	131300	2206430720	18450	18430	18450	18400	668
402	20240513	131200	2194130240	18450	18450	18460	18450	166
403	20240513	131100	2191067150	18450	18480	18480	18450	564
404	20240513	131000	2180660110	18470	18470	18470	18460	410
405	20240513	130900	2173090890	18550	18560	18560	18460	1710
406	20240513	130800	2141490960	18560	18540	18560	18500	523
407	20240513	130700	2131806740	18540	18540	18540	18530	19
408	20240513	130600	2131454510	18540	18540	18540	18530	162
409	20240513	130500	2128452380	18530	18530	18540	18530	588
410	20240513	130400	2117556350	18520	18520	18520	18520	19
411	20240513	130300	2117204470	18560	18540	18560	18510	424
412	20240513	130200	2109345370	18550	18560	18560	18550	136
413	20240513	130100	2106821420	18570	18570	18570	18570	11
414	20240513	130000	2106617150	18570	18560	18570	18550	23
415	20240513	125900	2106190230	18560	18560	18560	18560	24
416	20240513	125800	2105744790	18560	18560	18560	18560	13
417	20240513	125700	2105503510	18560	18550	18560	18550	66
418	20240513	125600	2104279090	18560	18570	18570	18560	14
419	20240513	125500	2104019150	18570	18570	18570	18560	41
420	20240513	125400	2103257860	18560	18560	18560	18560	198
421	20240513	125300	2099582980	18560	18570	18570	18560	22
422	20240513	125200	2099174450	18570	18580	18580	18570	4
423	20240513	125100	2099100150	18580	18580	18580	18580	30
424	20240513	125000	2098542750	18560	18550	18560	18540	205
425	20240513	124900	2094741140	18560	18600	18610	18560	114
426	20240513	124800	2092621700	18600	18620	18620	18600	33
427	20240513	124700	2092007280	18620	18620	18620	18600	14
428	20240513	124600	2091746800	18590	18620	18620	18580	23
429	20240513	124500	2091319280	18620	18620	18630	18620	39
430	20240513	124400	2090593000	18630	18620	18630	18620	25
431	20240513	124300	2090127370	18630	18620	18630	18620	31
432	20240513	124200	2089549860	18630	18630	18630	18620	6
433	20240513	124100	2089438110	18630	18630	18630	18630	19
434	20240513	124000	2089084140	18620	18620	18620	18550	51
435	20240513	123900	2088137240	18630	18620	18630	18620	33
436	20240513	123800	2087522480	18630	18630	18630	18630	1
437	20240513	123700	2087503850	18630	18630	18640	18630	119
438	20240513	123600	2085286780	18640	18650	18650	18630	62
439	20240513	123500	2084130640	18650	18650	18650	18650	17
440	20240513	123400	2083813590	18650	18650	18650	18650	10
441	20240513	123300	2083627090	18650	18650	18650	18650	1
442	20240513	123200	2083608440	18650	18650	18650	18650	21
443	20240513	123100	2083216790	18650	18650	18650	18650	8
444	20240513	123000	2083067590	18630	18640	18640	18630	18
445	20240513	122900	2082732130	18650	18650	18650	18650	20
446	20240513	122800	2082359130	18650	18650	18650	18650	20
447	20240513	122700	2081986130	18650	18660	18660	18650	132
448	20240513	122600	2079524320	18660	18660	18660	18660	2
449	20240513	122500	2079487000	18660	18670	18670	18660	29
450	20240513	122400	2078945700	18670	18680	18680	18670	6
451	20240513	122300	2078833640	18690	18690	18690	18690	2
452	20240513	122200	2078796260	18690	18690	18690	18670	131
453	20240513	122100	2076348270	18690	18690	18690	18690	18
454	20240513	122000	2076011850	18690	18660	18690	18660	458
455	20240513	121900	2067459800	18650	18620	18660	18620	717
456	20240513	121800	2054092540	18610	18610	18610	18610	1
457	20240513	121700	2054073930	18610	18600	18610	18600	280
458	20240513	121600	2048863930	18600	18600	18600	18600	10
459	20240513	121500	2048677930	18530	18600	18600	18530	189
460	20240513	121400	2045171320	18600	18580	18600	18580	17
461	20240513	121300	2044855140	18600	18580	18600	18550	325
462	20240513	121200	2038819480	18580	18590	18590	18580	35
463	20240513	121100	2038168890	18590	18590	18590	18590	89
464	20240513	121000	2036514380	18590	18570	18590	18570	21
465	20240513	120900	2036124210	18550	18590	18590	18550	61
466	20240513	120800	2034991440	18580	18590	18590	18580	23
467	20240513	120700	2034563980	18580	18580	18580	18580	8
468	20240513	120600	2034415340	18580	18580	18580	18570	28
469	20240513	120500	2033895140	18590	18630	18630	18590	1046
470	20240513	120400	2014434150	18630	18630	18630	18630	22
471	20240513	120300	2014024290	18620	18650	18650	18620	182
472	20240513	120200	2010634590	18650	18640	18650	18640	22
473	20240513	120100	2010224400	18640	18640	18640	18640	28
474	20240513	120000	2009702480	18640	18640	18650	18630	140
475	20240513	115900	2007093610	18640	18650	18650	18640	27
476	20240513	115800	2006590210	18650	18650	18650	18650	13
477	20240513	115700	2006347760	18650	18650	18650	18650	22
478	20240513	115600	2005937460	18650	18650	18650	18640	45
479	20240513	115500	2005098220	18650	18650	18650	18650	13
480	20240513	115400	2004855770	18650	18640	18650	18640	30
481	20240513	115300	2004296470	18640	18640	18640	18640	66
482	20240513	115200	2003066230	18640	18630	18640	18630	79
483	20240513	115100	2001593730	18630	18640	18640	18630	61
484	20240513	115000	2000456700	18640	18640	18640	18630	134
485	20240513	114900	1997960070	18640	18640	18640	18640	91
486	20240513	114800	1996263830	18640	18640	18640	18640	20
487	20240513	114700	1995891030	18640	18650	18650	18640	16
488	20240513	114600	1995592780	18650	18650	18650	18640	54
489	20240513	114500	1994586000	18650	18650	18650	18650	10
490	20240513	114400	1994399500	18650	18650	18650	18650	230
491	20240513	114300	1990110000	18650	18660	18660	18650	11
492	20240513	114200	1989904820	18660	18660	18660	18660	216
493	20240513	114100	1985874260	18650	18650	18650	18650	60
494	20240513	114000	1984755260	18650	18660	18660	18650	11
495	20240513	113900	1984550100	18650	18650	18650	18650	3
496	20240513	113800	1984494150	18650	18650	18650	18650	46
497	20240513	113700	1983636250	18650	18660	18660	18650	161
498	20240513	113600	1980633000	18660	18660	18660	18660	12
499	20240513	113500	1980409080	18660	18670	18680	18660	39
500	20240513	113400	1979680950	18670	18670	18670	18670	7
501	20240513	113300	1979550260	18670	18680	18680	18670	410
502	20240513	113200	1971891500	18680	18680	18680	18670	107
503	20240513	113100	1969892900	18680	18660	18680	18660	307
504	20240513	113000	1964158620	18650	18650	18650	18650	1
505	20240513	112900	1964139970	18650	18650	18650	18650	1
506	20240513	112800	1964121320	18640	18680	18680	18640	75
507	20240513	112700	1962721220	18650	18680	18680	18650	238
508	20240513	112600	1958281250	18680	18680	18680	18680	150
509	20240513	112500	1955479250	18680	18660	18680	18660	40
510	20240513	112400	1954732790	18660	18660	18660	18660	103
511	20240513	112300	1952810810	18660	18660	18660	18660	42
512	20240513	112200	1952027090	18660	18660	18660	18660	22
513	20240513	112100	1951616570	18660	18660	18660	18660	6
514	20240513	112000	1951504610	18660	18650	18660	18650	227
515	20240513	111900	1947268800	18650	18650	18650	18650	0
516	20240513	111800	1947268800	18650	18660	18660	18650	287
517	20240513	111700	1941914640	18650	18660	18660	18650	57
518	20240513	111600	1940851040	18650	18650	18660	18650	14
519	20240513	111500	1940589840	18650	18640	18650	18640	107
520	20240513	111400	1938594390	18650	18630	18650	18630	184
521	20240513	111300	1935164490	18630	18680	18680	18630	232
522	20240513	111200	1930837720	18660	18660	18660	18660	1
523	20240513	111100	1930819060	18650	18670	18680	18650	142
524	20240513	111000	1928167820	18650	18650	18650	18650	2
525	20240513	110900	1928130520	18650	18650	18650	18650	2
526	20240513	110800	1928093220	18660	18670	18670	18660	284
527	20240513	110700	1922792120	18680	18670	18680	18670	533
528	20240513	110600	1912838490	18680	18670	18680	18670	8
529	20240513	110500	1912689100	18660	18660	18660	18660	0
530	20240513	110400	1912689100	18660	18660	18660	18660	0
531	20240513	110300	1912689100	18660	18650	18660	18650	74
532	20240513	110200	1911308280	18660	18660	18660	18660	0
533	20240513	110100	1911308280	18660	18660	18660	18660	51
534	20240513	110000	1910356620	18650	18650	18650	18650	64
535	20240513	105900	1909163020	18650	18640	18650	18640	420
536	20240513	105800	1901330190	18650	18650	18650	18650	258
537	20240513	105700	1896518490	18650	18650	18650	18650	111
538	20240513	105600	1894448340	18650	18660	18660	18650	104
539	20240513	105500	1892508700	18650	18690	18690	18650	356
540	20240513	105400	1885868710	18690	18690	18690	18680	14
541	20240513	105300	1885607060	18690	18660	18700	18660	10
542	20240513	105200	1885420180	18650	18650	18650	18650	14
543	20240513	105100	1885159080	18610	18630	18630	18610	540
544	20240513	105000	1875104470	18650	18650	18660	18650	177
545	20240513	104900	1871803400	18650	18630	18650	18630	76
546	20240513	104800	1870386500	18630	18630	18630	18630	0
547	20240513	104700	1870386500	18630	18650	18650	18630	204
548	20240513	104600	1866583700	18650	18660	18660	18650	125
549	20240513	104500	1864252170	18650	18650	18700	18650	17
550	20240513	104400	1863935070	18660	18660	18660	18660	0
551	20240513	104300	1863935070	18660	18710	18710	18660	113
552	20240513	104200	1861821470	18710	18710	18710	18710	5
553	20240513	104100	1861727920	18710	18700	18720	18700	497
554	20240513	104000	1852433070	18700	18720	18720	18700	164
555	20240513	103900	1849365610	18720	18730	18740	18720	360
556	20240513	103800	1842623840	18730	18720	18740	18710	608
557	20240513	103700	1831233320	18710	18700	18710	18700	281
558	20240513	103600	1825976510	18700	18690	18700	18680	304
559	20240513	103500	1820293140	18690	18690	18700	18690	589
560	20240513	103400	1809283580	18640	18650	18650	18640	522
561	20240513	103300	1799550650	18650	18680	18680	18650	430
562	20240513	103200	1791526840	18680	18680	18680	18680	38
563	20240513	103100	1790817000	18670	18670	18670	18670	0
564	20240513	103000	1790817000	18670	18680	18690	18670	133
565	20240513	102900	1788333190	18680	18680	18680	18680	5
566	20240513	102800	1788239790	18680	18670	18680	18670	125
567	20240513	102700	1785906020	18660	18650	18660	18650	5
568	20240513	102600	1785812730	18700	18740	18740	18700	379
569	20240513	102500	1778720880	18730	18730	18730	18730	11
570	20240513	102400	1778514850	18730	18730	18730	18730	82
571	20240513	102300	1776978990	18730	18740	18740	18730	44
572	20240513	102200	1776154650	18730	18720	18730	18720	49
573	20240513	102100	1775237060	18710	18720	18720	18710	23
574	20240513	102000	1774806700	18710	18710	18710	18710	111
575	20240513	101900	1772729890	18710	18640	18710	18640	103
576	20240513	101800	1770807800	18640	18670	18670	18640	540
577	20240513	101700	1760731120	18670	18670	18670	18670	14
578	20240513	101600	1760469740	18670	18660	18670	18660	12
579	20240513	101500	1760245810	18740	18650	18740	18650	360
580	20240513	101400	1753531720	18650	18740	18740	18620	1776
581	20240513	101300	1720357380	18740	18700	18740	18700	769
582	20240513	101200	1705948000	18700	18680	18710	18650	1052
583	20240513	101100	1686321890	18700	18750	18750	18700	1113
584	20240513	101000	1665484310	18750	18750	18750	18750	104
585	20240513	100900	1663534310	18750	18750	18750	18740	4
586	20240513	100800	1663459320	18740	18750	18760	18740	462
587	20240513	100700	1654796750	18750	18760	18760	18750	759
588	20240513	100600	1640563030	18750	18760	18760	18750	697
589	20240513	100500	1627493030	18770	18770	18770	18770	100
590	20240513	100400	1625616030	18760	18770	18770	18760	21
591	20240513	100300	1625221960	18750	18770	18770	18750	410
592	20240513	100200	1617530210	18760	18760	18770	18760	66
593	20240513	100100	1616292040	18760	18790	18790	18760	1343
594	20240513	100000	1591095780	18790	18760	18790	18760	8
595	20240513	095900	1590945520	18760	18790	18790	18760	966
596	20240513	095800	1572796700	18800	18790	18800	18790	149
597	20240513	095700	1569995510	18780	18800	18800	18780	132
598	20240513	095600	1567516450	18780	18760	18780	18760	915
599	20240513	095500	1550344000	18750	18750	18750	18750	148
600	20240513	095400	1547569000	18750	18700	18750	18650	834
601	20240513	095300	1531982390	18750	18730	18750	18700	2823
602	20240513	095200	1479127740	18730	18790	18790	18730	1050
603	20240513	095100	1459439430	18800	18790	18800	18790	869
604	20240513	095000	1443104850	18790	18790	18790	18790	194
605	20240513	094900	1439459590	18800	18810	18810	18740	236
606	20240513	094800	1435035210	18750	18800	18800	18750	252
607	20240513	094700	1430299660	18820	18820	18840	18800	1075
608	20240513	094600	1410074650	18830	18800	18830	18800	385
609	20240513	094500	1402831370	18800	18720	18800	18720	730
610	20240513	094400	1389127900	18730	18750	18770	18710	1038
611	20240513	094300	1369687690	18750	18780	18780	18730	484
612	20240513	094200	1360609260	18800	18790	18800	18780	146
613	20240513	094100	1357866380	18780	18800	18800	18780	226
614	20240513	094000	1353617620	18800	18830	18830	18800	698
615	20240513	093900	1340485770	18830	18840	18840	18830	276
616	20240513	093800	1335288440	18840	18840	18850	18840	476
617	20240513	093700	1326320300	18830	18830	18830	18830	172
618	20240513	093600	1323081540	18890	18850	18890	18820	530
619	20240513	093500	1313084810	18820	18820	18860	18820	1021
620	20240513	093400	1293854210	18820	18780	18830	18780	436
621	20240513	093300	1285659600	18800	18880	18880	18800	4100
622	20240513	093200	1208465650	18880	18890	18900	18880	965
623	20240513	093100	1190228770	18890	18870	18890	18870	520
624	20240513	093000	1180409480	18870	18850	18880	18830	4118
625	20240513	092900	1102784060	18840	18830	18880	18820	3124
626	20240513	092800	1043959890	18860	18910	19000	18860	2717
627	20240513	092700	992628520	18910	19010	19040	18900	2725
628	20240513	092600	940863840	19040	18900	19040	18900	6028
629	20240513	092500	826448450	18920	18860	18930	18860	2406
630	20240513	092400	780997780	18860	18930	18980	18860	2203
631	20240513	092300	739267430	18940	18880	18950	18860	2767
632	20240513	092200	686950150	18880	18870	18900	18850	2378
633	20240513	092100	642070280	18850	18840	18870	18730	2581
634	20240513	092000	593435160	18840	18710	18840	18710	6835
635	20240513	091900	464989850	18710	18710	18790	18710	892
636	20240513	091800	448256460	18710	18770	18770	18710	327
637	20240513	091700	442127420	18750	18690	18780	18690	2636
638	20240513	091600	392747910	18690	18690	18720	18680	459
639	20240513	091500	384165020	18690	18710	18710	18660	686
640	20240513	091400	371340730	18700	18600	18720	18600	4561
641	20240513	091300	286298530	18600	18490	18600	18450	5594
642	20240513	091200	182597390	18450	18440	18490	18390	2074
643	20240513	091100	144320250	18440	18480	18480	18440	117
644	20240513	091000	142159970	18470	18430	18480	18420	603
645	20240513	090900	131042060	18430	18420	18460	18340	2449
646	20240513	090800	85888600	18410	18340	18410	18330	2174
647	20240513	090700	45956540	18340	18340	18360	18340	94
648	20240513	090600	44231160	18340	18270	18360	18270	1121
649	20240513	090500	23695390	18280	18250	18280	18230	290
650	20240513	090400	18397420	18220	18160	18220	18160	14
651	20240513	090300	18142930	18150	18150	18150	18150	46
652	20240513	090200	17308030	18150	18140	18150	18140	259
653	20240513	090100	12608670	18190	18190	18190	18140	40
654	20240513	090000	11881120	18190	18270	18270	18150	552