KissMeData/108380/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	200800	1886696470	16190	16190	16190	16190	3156
3	20240517	200700	1886696470	16190	16190	16190	16190	0
4	20240517	200600	1886696470	16190	16190	16190	16190	0
5	20240517	200500	1886696470	16190	16190	16190	16190	0
6	20240517	200400	1886696470	16190	16190	16190	16190	0
7	20240517	200300	1886696470	16190	16190	16190	16190	0
8	20240517	200200	1886696470	16190	16190	16190	16190	0
9	20240517	200100	1886696470	16190	16190	16190	16190	0
10	20240517	200000	1886696470	16190	16190	16190	16190	0
11	20240517	195900	1886696470	16190	16190	16190	16190	0
12	20240517	195800	1886696470	16190	16190	16190	16190	0
13	20240517	195700	1886696470	16190	16190	16190	16190	0
14	20240517	195600	1886696470	16190	16190	16190	16190	0
15	20240517	195500	1886696470	16190	16190	16190	16190	0
16	20240517	195400	1886696470	16190	16190	16190	16190	0
17	20240517	195300	1886696470	16190	16190	16190	16190	0
18	20240517	195200	1886696470	16190	16190	16190	16190	0
19	20240517	195100	1886696470	16190	16190	16190	16190	0
20	20240517	195000	1886696470	16190	16190	16190	16190	0
21	20240517	194900	1886696470	16190	16190	16190	16190	0
22	20240517	194800	1886696470	16190	16190	16190	16190	0
23	20240517	194700	1886696470	16190	16190	16190	16190	0
24	20240517	194600	1886696470	16190	16190	16190	16190	0
25	20240517	194500	1886696470	16190	16190	16190	16190	0
26	20240517	194400	1886696470	16190	16190	16190	16190	0
27	20240517	194300	1886696470	16190	16190	16190	16190	0
28	20240517	194200	1886696470	16190	16190	16190	16190	0
29	20240517	194100	1886696470	16190	16190	16190	16190	0
30	20240517	194000	1886696470	16190	16190	16190	16190	0
31	20240517	193900	1886696470	16190	16190	16190	16190	0
32	20240517	193800	1886696470	16190	16190	16190	16190	3156
33	20240517	193700	1886696470	16190	16190	16190	16190	0
34	20240517	193600	1886696470	16190	16190	16190	16190	0
35	20240517	193500	1886696470	16190	16190	16190	16190	0
36	20240517	193400	1886696470	16190	16190	16190	16190	0
37	20240517	193300	1886696470	16190	16190	16190	16190	0
38	20240517	193200	1886696470	16190	16190	16190	16190	0
39	20240517	193100	1886696470	16190	16190	16190	16190	0
40	20240517	193000	1886696470	16190	16190	16190	16190	0
41	20240517	192900	1886696470	16190	16190	16190	16190	0
42	20240517	192800	1886696470	16190	16190	16190	16190	0
43	20240517	192700	1886696470	16190	16190	16190	16190	0
44	20240517	192600	1886696470	16190	16190	16190	16190	0
45	20240517	192500	1886696470	16190	16190	16190	16190	0
46	20240517	192400	1886696470	16190	16190	16190	16190	0
47	20240517	192300	1886696470	16190	16190	16190	16190	0
48	20240517	192200	1886696470	16190	16190	16190	16190	0
49	20240517	192100	1886696470	16190	16190	16190	16190	0
50	20240517	192000	1886696470	16190	16190	16190	16190	0
51	20240517	191900	1886696470	16190	16190	16190	16190	0
52	20240517	191800	1886696470	16190	16190	16190	16190	0
53	20240517	191700	1886696470	16190	16190	16190	16190	0
54	20240517	191600	1886696470	16190	16190	16190	16190	0
55	20240517	191500	1886696470	16190	16190	16190	16190	0
56	20240517	191400	1886696470	16190	16190	16190	16190	0
57	20240517	191300	1886696470	16190	16190	16190	16190	0
58	20240517	191200	1886696470	16190	16190	16190	16190	0
59	20240517	191100	1886696470	16190	16190	16190	16190	0
60	20240517	191000	1886696470	16190	16190	16190	16190	0
61	20240517	190900	1886696470	16190	16190	16190	16190	0
62	20240517	190800	1886696470	16190	16190	16190	16190	3156
63	20240517	190700	1886696470	16190	16190	16190	16190	0
64	20240517	190600	1886696470	16190	16190	16190	16190	0
65	20240517	190500	1886696470	16190	16190	16190	16190	0
66	20240517	190400	1886696470	16190	16190	16190	16190	0
67	20240517	190300	1886696470	16190	16190	16190	16190	0
68	20240517	190200	1886696470	16190	16190	16190	16190	0
69	20240517	190100	1886696470	16190	16190	16190	16190	0
70	20240517	190000	1886696470	16190	16190	16190	16190	0
71	20240517	185900	1886696470	16190	16190	16190	16190	0
72	20240517	185800	1886696470	16190	16190	16190	16190	0
73	20240517	185700	1886696470	16190	16190	16190	16190	0
74	20240517	185600	1886696470	16190	16190	16190	16190	0
75	20240517	185500	1886696470	16190	16190	16190	16190	0
76	20240517	185400	1886696470	16190	16190	16190	16190	0
77	20240517	185300	1886696470	16190	16190	16190	16190	0
78	20240517	185200	1886696470	16190	16190	16190	16190	0
79	20240517	185100	1886696470	16190	16190	16190	16190	0
80	20240517	185000	1886696470	16190	16190	16190	16190	0
81	20240517	184900	1886696470	16190	16190	16190	16190	0
82	20240517	184800	1886696470	16190	16190	16190	16190	0
83	20240517	184700	1886696470	16190	16190	16190	16190	0
84	20240517	184600	1886696470	16190	16190	16190	16190	0
85	20240517	184500	1886696470	16190	16190	16190	16190	0
86	20240517	184400	1886696470	16190	16190	16190	16190	0
87	20240517	184300	1886696470	16190	16190	16190	16190	0
88	20240517	184200	1886696470	16190	16190	16190	16190	0
89	20240517	184100	1886696470	16190	16190	16190	16190	0
90	20240517	184000	1886696470	16190	16190	16190	16190	0
91	20240517	183900	1886696470	16190	16190	16190	16190	0
92	20240517	183800	1886696470	16190	16190	16190	16190	3156
93	20240517	183700	1886696470	16190	16190	16190	16190	0
94	20240517	183600	1886696470	16190	16190	16190	16190	0
95	20240517	183500	1886696470	16190	16190	16190	16190	0
96	20240517	183400	1886696470	16190	16190	16190	16190	0
97	20240517	183300	1886696470	16190	16190	16190	16190	0
98	20240517	183200	1886696470	16190	16190	16190	16190	0
99	20240517	183100	1886696470	16190	16190	16190	16190	0
100	20240517	183000	1886696470	16190	16190	16190	16190	0
101	20240517	182900	1886696470	16190	16190	16190	16190	0
102	20240517	182800	1886696470	16190	16190	16190	16190	0
103	20240517	182700	1886696470	16190	16190	16190	16190	0
104	20240517	182600	1886696470	16190	16190	16190	16190	0
105	20240517	182500	1886696470	16190	16190	16190	16190	0
106	20240517	182400	1886696470	16190	16190	16190	16190	0
107	20240517	182300	1886696470	16190	16190	16190	16190	0
108	20240517	182200	1886696470	16190	16190	16190	16190	0
109	20240517	182100	1886696470	16190	16190	16190	16190	0
110	20240517	182000	1886696470	16190	16190	16190	16190	0
111	20240517	181900	1886696470	16190	16190	16190	16190	0
112	20240517	181800	1886696470	16190	16190	16190	16190	0
113	20240517	181700	1886696470	16190	16190	16190	16190	0
114	20240517	181600	1886696470	16190	16190	16190	16190	0
115	20240517	181500	1886696470	16190	16190	16190	16190	0
116	20240517	181400	1886696470	16190	16190	16190	16190	0
117	20240517	181300	1886696470	16190	16190	16190	16190	0
118	20240517	181200	1886696470	16190	16190	16190	16190	0
119	20240517	181100	1886696470	16190	16190	16190	16190	0
120	20240517	181000	1886696470	16190	16190	16190	16190	0
121	20240517	180900	1886696470	16190	16190	16190	16190	0
122	20240517	180800	1886696470	16190	16190	16190	16190	3156
123	20240517	180700	1886696470	16190	16190	16190	16190	0
124	20240517	180600	1886696470	16190	16190	16190	16190	0
125	20240517	180500	1886696470	16190	16190	16190	16190	0
126	20240517	180400	1886696470	16190	16190	16190	16190	0
127	20240517	180300	1886696470	16190	16190	16190	16190	0
128	20240517	180200	1886696470	16190	16190	16190	16190	0
129	20240517	180100	1886696470	16190	16190	16190	16190	0
130	20240517	180000	1886696470	16190	16190	16190	16190	0
131	20240517	175900	1886696470	16190	16190	16190	16190	0
132	20240517	175800	1886696470	16190	16190	16190	16190	0
133	20240517	175700	1886696470	16190	16190	16190	16190	0
134	20240517	175600	1886696470	16190	16190	16190	16190	0
135	20240517	175500	1886696470	16190	16190	16190	16190	0
136	20240517	175400	1886696470	16190	16190	16190	16190	0
137	20240517	175300	1886696470	16190	16190	16190	16190	0
138	20240517	175200	1886696470	16190	16190	16190	16190	0
139	20240517	175100	1886696470	16190	16190	16190	16190	0
140	20240517	175000	1886696470	16190	16190	16190	16190	0
141	20240517	174900	1886696470	16190	16190	16190	16190	0
142	20240517	174800	1886696470	16190	16190	16190	16190	0
143	20240517	174700	1886696470	16190	16190	16190	16190	0
144	20240517	174600	1886696470	16190	16190	16190	16190	0
145	20240517	174500	1886696470	16190	16190	16190	16190	0
146	20240517	174400	1886696470	16190	16190	16190	16190	0
147	20240517	174300	1886696470	16190	16190	16190	16190	0
148	20240517	174200	1886696470	16190	16190	16190	16190	0
149	20240517	174100	1886696470	16190	16190	16190	16190	0
150	20240517	174000	1886696470	16190	16190	16190	16190	0
151	20240517	173900	1886696470	16190	16190	16190	16190	0
152	20240517	173800	1886696470	16190	16190	16190	16190	3156
153	20240517	173700	1886696470	16190	16190	16190	16190	0
154	20240517	173600	1886696470	16190	16190	16190	16190	0
155	20240517	173500	1886696470	16190	16190	16190	16190	0
156	20240517	173400	1886696470	16190	16190	16190	16190	0
157	20240517	173300	1886696470	16190	16190	16190	16190	0
158	20240517	173200	1886696470	16190	16190	16190	16190	0
159	20240517	173100	1886696470	16190	16190	16190	16190	0
160	20240517	173000	1886696470	16190	16190	16190	16190	0
161	20240517	172900	1886696470	16190	16190	16190	16190	0
162	20240517	172800	1886696470	16190	16190	16190	16190	0
163	20240517	172700	1886696470	16190	16190	16190	16190	0
164	20240517	172600	1886696470	16190	16190	16190	16190	0
165	20240517	172500	1886696470	16190	16190	16190	16190	0
166	20240517	172400	1886696470	16190	16190	16190	16190	0
167	20240517	172300	1886696470	16190	16190	16190	16190	0
168	20240517	172200	1886696470	16190	16190	16190	16190	0
169	20240517	172100	1886696470	16190	16190	16190	16190	0
170	20240517	172000	1886696470	16190	16190	16190	16190	0
171	20240517	171900	1886696470	16190	16190	16190	16190	0
172	20240517	171800	1886696470	16190	16190	16190	16190	0
173	20240517	171700	1886696470	16190	16190	16190	16190	0
174	20240517	171600	1886696470	16190	16190	16190	16190	0
175	20240517	171500	1886696470	16190	16190	16190	16190	0
176	20240517	171400	1886696470	16190	16190	16190	16190	0
177	20240517	171300	1886696470	16190	16190	16190	16190	0
178	20240517	171200	1886696470	16190	16190	16190	16190	0
179	20240517	171100	1886696470	16190	16190	16190	16190	0
180	20240517	171000	1886696470	16190	16190	16190	16190	0
181	20240517	170900	1886696470	16190	16190	16190	16190	0
182	20240517	170800	1886696470	16190	16190	16190	16190	3156
183	20240517	170700	1886696470	16190	16190	16190	16190	0
184	20240517	170600	1886696470	16190	16190	16190	16190	0
185	20240517	170500	1886696470	16190	16190	16190	16190	0
186	20240517	170400	1886696470	16190	16190	16190	16190	0
187	20240517	170300	1886696470	16190	16190	16190	16190	0
188	20240517	170200	1886696470	16190	16190	16190	16190	0
189	20240517	170100	1886696470	16190	16190	16190	16190	0
190	20240517	170000	1886696470	16190	16190	16190	16190	0
191	20240517	165900	1886696470	16190	16190	16190	16190	0
192	20240517	165800	1886696470	16190	16190	16190	16190	0
193	20240517	165700	1886696470	16190	16190	16190	16190	0
194	20240517	165600	1886696470	16190	16190	16190	16190	0
195	20240517	165500	1886696470	16190	16190	16190	16190	0
196	20240517	165400	1886696470	16190	16190	16190	16190	0
197	20240517	165300	1886696470	16190	16190	16190	16190	0
198	20240517	165200	1886696470	16190	16190	16190	16190	0
199	20240517	165100	1886696470	16190	16190	16190	16190	0
200	20240517	165000	1886696470	16190	16190	16190	16190	0
201	20240517	164900	1886696470	16190	16190	16190	16190	0
202	20240517	164800	1886696470	16190	16190	16190	16190	0
203	20240517	164700	1886696470	16190	16190	16190	16190	0
204	20240517	164600	1886696470	16190	16190	16190	16190	0
205	20240517	164500	1886696470	16190	16190	16190	16190	0
206	20240517	164400	1886696470	16190	16190	16190	16190	0
207	20240517	164300	1886696470	16190	16190	16190	16190	0
208	20240517	164200	1886696470	16190	16190	16190	16190	0
209	20240517	164100	1886696470	16190	16190	16190	16190	0
210	20240517	164000	1886696470	16190	16190	16190	16190	0
211	20240517	163900	1886696470	16190	16190	16190	16190	0
212	20240517	163800	1886696470	16190	16190	16190	16190	3156
213	20240517	163700	1886696470	16190	16190	16190	16190	0
214	20240517	163600	1886696470	16190	16190	16190	16190	0
215	20240517	163500	1886696470	16190	16190	16190	16190	0
216	20240517	163400	1886696470	16190	16190	16190	16190	0
217	20240517	163300	1886696470	16190	16190	16190	16190	0
218	20240517	163200	1886696470	16190	16190	16190	16190	0
219	20240517	163100	1886696470	16190	16190	16190	16190	0
220	20240517	163000	1886696470	16190	16190	16190	16190	0
221	20240517	162900	1886696470	16190	16190	16190	16190	0
222	20240517	162800	1886696470	16190	16190	16190	16190	0
223	20240517	162700	1886696470	16190	16190	16190	16190	0
224	20240517	162600	1886696470	16190	16190	16190	16190	0
225	20240517	162500	1886696470	16190	16190	16190	16190	0
226	20240517	162400	1886696470	16190	16190	16190	16190	0
227	20240517	162300	1886696470	16190	16190	16190	16190	0
228	20240517	162200	1886696470	16190	16190	16190	16190	0
229	20240517	162100	1886696470	16190	16190	16190	16190	0
230	20240517	162000	1886696470	16190	16190	16190	16190	0
231	20240517	161900	1886696470	16190	16190	16190	16190	0
232	20240517	161800	1886696470	16190	16190	16190	16190	0
233	20240517	161700	1886696470	16190	16190	16190	16190	0
234	20240517	161600	1886696470	16190	16190	16190	16190	0
235	20240517	161500	1886696470	16190	16190	16190	16190	0
236	20240517	161400	1886696470	16190	16190	16190	16190	0
237	20240517	161300	1886696470	16190	16190	16190	16190	0
238	20240517	161200	1886696470	16190	16190	16190	16190	0
239	20240517	161100	1886696470	16190	16190	16190	16190	0
240	20240517	161000	1886696470	16190	16190	16190	16190	0
241	20240517	160900	1886696470	16190	16190	16190	16190	0
242	20240517	160800	1886696470	16190	16190	16190	16190	3156
243	20240517	160700	1886696470	16190	16190	16190	16190	0
244	20240517	160600	1886696470	16190	16190	16190	16190	0
245	20240517	160500	1886696470	16190	16190	16190	16190	0
246	20240517	160400	1886696470	16190	16190	16190	16190	0
247	20240517	160300	1886696470	16190	16190	16190	16190	0
248	20240517	160200	1886696470	16190	16190	16190	16190	0
249	20240517	160100	1886696470	16190	16190	16190	16190	0
250	20240517	160000	1886696470	16190	16190	16190	16190	0
251	20240517	155900	1886696470	16190	16190	16190	16190	0
252	20240517	155800	1886696470	16190	16190	16190	16190	0
253	20240517	155700	1886696470	16190	16190	16190	16190	0
254	20240517	155600	1886696470	16190	16190	16190	16190	0
255	20240517	155500	1886696470	16190	16190	16190	16190	0
256	20240517	155400	1886696470	16190	16190	16190	16190	0
257	20240517	155300	1886696470	16190	16190	16190	16190	0
258	20240517	155200	1886696470	16190	16190	16190	16190	0
259	20240517	155100	1886696470	16190	16190	16190	16190	0
260	20240517	155000	1886696470	16190	16190	16190	16190	0
261	20240517	154900	1886696470	16190	16190	16190	16190	0
262	20240517	154800	1886696470	16190	16190	16190	16190	0
263	20240517	154700	1886696470	16190	16190	16190	16190	0
264	20240517	154600	1886696470	16190	16190	16190	16190	0
265	20240517	154500	1886696470	16190	16190	16190	16190	0
266	20240517	154400	1886696470	16190	16190	16190	16190	0
267	20240517	154300	1886696470	16190	16190	16190	16190	0
268	20240517	154200	1886696470	16190	16190	16190	16190	0
269	20240517	154100	1886696470	16190	16190	16190	16190	0
270	20240517	154000	1886696470	16190	16190	16190	16190	0
271	20240517	153900	1886696470	16190	16190	16190	16190	0
272	20240517	153800	1886696470	16190	16190	16190	16190	3156
273	20240517	153700	1886696470	16190	16190	16190	16190	0
274	20240517	153600	1886696470	16190	16190	16190	16190	0
275	20240517	153500	1886696470	16190	16190	16190	16190	0
276	20240517	153400	1886696470	16190	16190	16190	16190	0
277	20240517	153300	1886696470	16190	16190	16190	16190	0
278	20240517	153200	1886696470	16190	16190	16190	16190	0
279	20240517	153100	1886696470	16190	16190	16190	16190	0
280	20240517	153000	1886696470	16190	16190	16190	16190	3156
281	20240517	152900	1835600830	16210	16210	16210	16210	0
282	20240517	152800	1835600830	16210	16210	16210	16210	0
283	20240517	152700	1835600830	16210	16210	16210	16210	0
284	20240517	152600	1835600830	16210	16210	16210	16210	0
285	20240517	152500	1835600830	16210	16210	16210	16210	0
286	20240517	152400	1835600830	16210	16210	16210	16210	0
287	20240517	152300	1835600830	16210	16210	16210	16210	0
288	20240517	152200	1835600830	16210	16210	16210	16210	0
289	20240517	152100	1835600830	16210	16210	16210	16210	0
290	20240517	152000	1835600830	16210	16210	16210	16210	0
291	20240517	151900	1835600830	16210	16080	16210	15930	5851
292	20240517	151800	1740916380	16090	15990	16090	15980	4405
293	20240517	151700	1670187000	15990	15980	15990	15940	771
294	20240517	151600	1657862950	15960	15920	15960	15910	203
295	20240517	151500	1654629060	15910	15890	15910	15880	516
296	20240517	151400	1646432780	15920	15920	15920	15920	3
297	20240517	151300	1646385020	15900	15890	15940	15890	418
298	20240517	151200	1639730700	15940	15870	15940	15870	1156
299	20240517	151100	1621354100	15870	15840	15910	15840	390
300	20240517	151000	1615162410	15840	15840	15840	15840	0
301	20240517	150900	1615162410	15840	15790	15840	15790	194
302	20240517	150800	1612089960	15780	15890	15890	15780	4513
303	20240517	150700	1540774500	15890	15910	15910	15890	179
304	20240517	150600	1537928230	15910	15900	15910	15900	36
305	20240517	150500	1537355670	15900	15890	15900	15890	55
306	20240517	150400	1536481670	15890	15890	15890	15890	50
307	20240517	150300	1535687170	15810	15980	15980	15810	1001
308	20240517	150200	1519801670	15980	15980	15980	15980	208
309	20240517	150100	1516477830	15950	15950	15950	15950	8
310	20240517	150000	1516350230	15980	15980	15980	15980	3
311	20240517	145900	1516302290	15890	15890	15890	15890	0
312	20240517	145800	1516302290	15890	15890	15890	15890	0
313	20240517	145700	1516302290	15890	16020	16020	15850	1006
314	20240517	145600	1500326300	15900	16010	16010	15900	1068
315	20240517	145500	1483327970	16010	16000	16020	16000	85
316	20240517	145400	1481966640	15990	15990	15990	15990	21
317	20240517	145300	1481630850	15990	15980	15990	15980	40
318	20240517	145200	1480991550	15990	16000	16000	15980	87
319	20240517	145100	1479599890	16000	16000	16000	16000	60
320	20240517	145000	1478639890	15990	16000	16000	15990	47
321	20240517	144900	1477888320	16000	16000	16000	16000	43
322	20240517	144800	1477200320	15960	15960	15960	15960	0
323	20240517	144700	1477200320	15960	16010	16060	15960	98
324	20240517	144600	1475634910	16010	16010	16010	16010	78
325	20240517	144500	1474386130	16010	16030	16030	16010	158
326	20240517	144400	1471854880	16030	15990	16050	15990	762
327	20240517	144300	1459634090	16000	15960	16000	15960	1447
328	20240517	144200	1436518420	15950	15950	15950	15950	82
329	20240517	144100	1435210520	15950	15950	15950	15950	9
330	20240517	144000	1435066970	15950	15950	15960	15950	131
331	20240517	143900	1432977510	15940	15940	15940	15940	537
332	20240517	143800	1424417730	15940	15940	15940	15940	0
333	20240517	143700	1424417730	15940	15920	15940	15920	56
334	20240517	143600	1423525670	15930	15920	15930	15920	68
335	20240517	143500	1422442980	15930	15920	15930	15920	27
336	20240517	143400	1422013030	15920	15900	15920	15900	69
337	20240517	143300	1420915890	15910	15920	15920	15910	59
338	20240517	143200	1419976840	15910	15910	15910	15910	30
339	20240517	143100	1419499540	15920	15930	15930	15920	21
340	20240517	143000	1419165210	15920	15920	15920	15910	143
341	20240517	142900	1416889330	15920	15920	15920	15920	2
342	20240517	142800	1416857490	15910	15920	15920	15910	113
343	20240517	142700	1415058550	15930	15920	15930	15920	41
344	20240517	142600	1414405620	15910	15910	15910	15910	100
345	20240517	142500	1412814620	15910	15920	15920	15910	26
346	20240517	142400	1412400710	15910	15910	15920	15910	36
347	20240517	142300	1411827640	15920	15900	15920	15900	466
348	20240517	142200	1404417190	15890	15900	15900	15890	79
349	20240517	142100	1403161460	15900	15900	15900	15890	87
350	20240517	142000	1401778360	15890	15900	15900	15890	7
351	20240517	141900	1401667070	15890	15880	15890	15880	67
352	20240517	141800	1400602850	15880	15890	15890	15870	4
353	20240517	141700	1400539330	15850	15860	15890	15850	530
354	20240517	141600	1392132840	15860	15860	15860	15860	1
355	20240517	141500	1392116980	15870	15870	15880	15870	153
356	20240517	141400	1389688550	15880	15880	15880	15880	160
357	20240517	141300	1387147750	15870	15880	15880	15870	56
358	20240517	141200	1386258480	15880	15870	15880	15870	63
359	20240517	141100	1385258050	15860	15860	15860	15860	0
360	20240517	141000	1385258050	15860	15870	15870	15860	78
361	20240517	140900	1384020200	15880	15880	15880	15880	7
362	20240517	140800	1383909040	15880	15880	15880	15880	196
363	20240517	140700	1380796560	15880	15880	15890	15880	70
364	20240517	140600	1379684840	15870	15880	15880	15870	46
365	20240517	140500	1378954370	15880	15880	15880	15870	24
366	20240517	140400	1378573260	15880	15860	15880	15860	149
367	20240517	140300	1376207860	15860	15850	15860	15850	6
368	20240517	140200	1376112740	15850	15850	15850	15850	0
369	20240517	140100	1376112740	15850	15850	15850	15840	335
370	20240517	140000	1370804500	15850	15840	15850	15840	78
371	20240517	135900	1369568300	15850	15840	15850	15840	928
372	20240517	135800	1354868530	15840	15850	15850	15840	17
373	20240517	135700	1354599090	15850	15840	15850	15840	364
374	20240517	135600	1348830860	15840	15840	15840	15840	0
375	20240517	135500	1348830860	15840	15850	15850	15840	183
376	20240517	135400	1345931690	15850	15850	15850	15850	8
377	20240517	135300	1345804890	15840	15850	15850	15840	190
378	20240517	135200	1342794430	15840	15840	15840	15840	11
379	20240517	135100	1342620190	15840	15840	15840	15840	193
380	20240517	135000	1339563070	15840	15840	15840	15840	6
381	20240517	134900	1339468030	15820	15820	15820	15820	36
382	20240517	134800	1338898510	15810	15800	15810	15800	607
383	20240517	134700	1329305910	15800	15800	15800	15800	20
384	20240517	134600	1328989910	15800	15800	15800	15800	45
385	20240517	134500	1328278910	15800	15790	15800	15790	528
386	20240517	134400	1319941360	15790	15790	15790	15790	197
387	20240517	134300	1316830730	15790	15790	15790	15790	277
388	20240517	134200	1312456900	15800	15800	15800	15800	83
389	20240517	134100	1311145500	15800	15800	15800	15800	72
390	20240517	134000	1310007900	15800	15800	15800	15800	199
391	20240517	133900	1306863700	15810	15800	15810	15800	94
392	20240517	133800	1305377690	15810	15800	15810	15800	83
393	20240517	133700	1304065970	15800	15800	15800	15780	793
394	20240517	133600	1291538830	15780	15800	15800	15780	371
395	20240517	133500	1285679360	15800	15810	15810	15800	111
396	20240517	133400	1283925250	15800	15810	15810	15800	2076
397	20240517	133300	1251123410	15810	15820	15820	15810	82
398	20240517	133200	1249826290	15820	15820	15820	15820	194
399	20240517	133100	1246757210	15800	15810	15810	15800	100
400	20240517	133000	1245176600	15820	15820	15820	15800	740
401	20240517	132900	1233479690	15840	15840	15840	15840	0
402	20240517	132800	1233479690	15840	15840	15840	15840	1
403	20240517	132700	1233463850	15810	15810	15810	15800	1166
404	20240517	132600	1215029410	15810	15810	15810	15810	0
405	20240517	132500	1215029410	15810	15810	15810	15810	195
406	20240517	132400	1211946460	15820	15820	15820	15820	0
407	20240517	132300	1211946460	15820	15820	15830	15820	83
408	20240517	132200	1210633010	15820	15820	15820	15820	2
409	20240517	132100	1210601370	15820	15810	15820	15810	238
410	20240517	132000	1206838210	15810	15810	15810	15810	184
411	20240517	131900	1203929170	15840	15810	15840	15810	189
412	20240517	131800	1200939710	15810	15850	15850	15810	687
413	20240517	131700	1190070380	15830	15850	15850	15830	173
414	20240517	131600	1187330680	15850	15850	15850	15850	0
415	20240517	131500	1187330680	15850	15850	15850	15840	75
416	20240517	131400	1186142280	15850	15850	15850	15850	0
417	20240517	131300	1186142280	15850	15850	15850	15850	2
418	20240517	131200	1186110580	15840	15840	15840	15830	96
419	20240517	131100	1184590030	15830	15830	15830	15830	0
420	20240517	131000	1184590030	15830	15850	15850	15820	1109
421	20240517	130900	1167028910	15860	15860	15860	15860	10
422	20240517	130800	1166870310	15860	15850	15860	15850	56
423	20240517	130700	1165982440	15850	15850	15850	15850	0
424	20240517	130600	1165982440	15850	15850	15850	15850	40
425	20240517	130500	1165348440	15850	15850	15850	15850	311
426	20240517	130400	1160419090	15860	15860	15860	15860	51
427	20240517	130300	1159610230	15870	15860	15870	15860	40
428	20240517	130200	1158975450	15850	15890	15890	15850	2278
429	20240517	130100	1122853790	15890	15890	15890	15890	48
430	20240517	130000	1122091070	15900	15900	15900	15900	37
431	20240517	125900	1121502770	15890	15890	15890	15890	30
432	20240517	125800	1121026070	15880	15880	15880	15880	0
433	20240517	125700	1121026070	15880	15900	15900	15880	122
434	20240517	125600	1119087250	15900	15900	15900	15900	0
435	20240517	125500	1119087250	15900	15890	15900	15890	11
436	20240517	125400	1118912360	15890	15880	15890	15880	75
437	20240517	125300	1117720810	15890	15890	15890	15890	36
438	20240517	125200	1117148770	15890	15900	15900	15890	43
439	20240517	125100	1116465090	15880	15880	15880	15880	0
440	20240517	125000	1116465090	15880	15890	15890	15880	349
441	20240517	124900	1110921990	15900	15910	15910	15900	786
442	20240517	124800	1098424040	15900	15910	15910	15900	412
443	20240517	124700	1091872660	15910	15910	15910	15910	0
444	20240517	124600	1091872660	15910	15920	15920	15910	70
445	20240517	124500	1090758570	15920	15920	15920	15920	31
446	20240517	124400	1090265050	15890	15890	15890	15890	0
447	20240517	124300	1090265050	15890	15890	15890	15890	0
448	20240517	124200	1090265050	15890	15890	15890	15890	11
449	20240517	124100	1090090260	15880	15930	15930	15880	377
450	20240517	124000	1084100670	15910	15910	15910	15910	1
451	20240517	123900	1084084760	15910	15910	15910	15910	86
452	20240517	123800	1082716500	15930	15890	15930	15890	11
453	20240517	123700	1082541670	15890	15870	15890	15870	922
454	20240517	123600	1067909230	15880	15910	15910	15880	1233
455	20240517	123500	1048304530	15920	15920	15920	15920	0
456	20240517	123400	1048304530	15920	15940	15940	15920	93
457	20240517	123300	1046822620	15910	15930	15930	15910	442
458	20240517	123200	1039785230	15940	15940	15940	15940	33
459	20240517	123100	1039259210	15930	15950	15950	15930	72
460	20240517	123000	1038111430	15950	15950	15950	15950	40
461	20240517	122900	1037473430	15930	15930	15930	15930	2
462	20240517	122800	1037441570	15950	15940	15950	15930	558
463	20240517	122700	1028551430	15940	15960	15960	15940	846
464	20240517	122600	1015055090	15940	15940	15940	15940	2
465	20240517	122500	1015023210	15930	15930	15930	15930	30
466	20240517	122400	1014545310	15930	15930	15930	15930	0
467	20240517	122300	1014545310	15930	15940	15960	15930	98
468	20240517	122200	1012983190	15940	15940	15940	15940	33
469	20240517	122100	1012457170	15940	15940	15940	15940	12
470	20240517	122000	1012265890	15960	15960	15960	15960	0
471	20240517	121900	1012265890	15960	15940	15960	15940	55
472	20240517	121800	1011389170	15940	15940	15940	15940	32
473	20240517	121700	1010879090	15940	15950	15950	15940	78
474	20240517	121600	1009635060	15940	15940	15940	15940	1
475	20240517	121500	1009619120	15930	15930	15930	15930	0
476	20240517	121400	1009619120	15930	15930	15930	15930	10
477	20240517	121300	1009459820	15930	15950	15950	15930	300
478	20240517	121200	1004680120	15960	15960	15960	15960	82
479	20240517	121100	1003371400	15960	15950	15960	15950	25
480	20240517	121000	1002972550	15950	15950	15950	15950	0
481	20240517	120900	1002972550	15950	15950	15950	15950	151
482	20240517	120800	1000564100	15950	15950	15950	15950	38
483	20240517	120700	999958000	15940	15940	15940	15940	12
484	20240517	120600	999766720	15940	15970	15970	15940	261
485	20240517	120500	995605570	15980	15980	15980	15980	1
486	20240517	120400	995589590	15960	15960	15960	15960	101
487	20240517	120300	993977630	15950	15950	15950	15950	51
488	20240517	120200	993164180	15950	15950	15950	15950	5
489	20240517	120100	993084430	15940	15940	15940	15940	3
490	20240517	120000	993036610	15950	15950	15950	15950	65
491	20240517	115900	991999860	15940	15940	15940	15940	0
492	20240517	115800	991999860	15940	15930	15940	15930	44
493	20240517	115700	991298520	15910	15910	15910	15910	0
494	20240517	115600	991298520	15910	15910	15910	15910	0
495	20240517	115500	991298520	15910	15910	15910	15910	25
496	20240517	115400	990900770	15920	15930	15930	15920	96
497	20240517	115300	989372040	15960	15980	15980	15910	245
498	20240517	115200	985469330	15960	15960	15960	15960	36
499	20240517	115100	984894770	15960	15960	15960	15960	1
500	20240517	115000	984878810	15960	15960	15960	15960	1
501	20240517	114900	984862850	15950	15960	15960	15950	390
502	20240517	114800	978641440	15960	15960	15960	15960	0
503	20240517	114700	978641440	15960	15960	15960	15950	48
504	20240517	114600	977875370	15950	15950	15950	15950	0
505	20240517	114500	977875370	15950	15950	15950	15950	78
506	20240517	114400	976631270	15960	15960	15960	15960	0
507	20240517	114300	976631270	15960	15970	15970	15960	284
508	20240517	114200	972096170	15970	15970	15970	15970	200
509	20240517	114100	968902170	15980	15970	15980	15970	638
510	20240517	114000	958712870	15970	15970	15970	15970	86
511	20240517	113900	957339450	15970	15970	15970	15970	8
512	20240517	113800	957211690	15970	15940	15970	15940	115
513	20240517	113700	955375560	15940	15940	15940	15940	0
514	20240517	113600	955375560	15940	15940	15970	15940	49
515	20240517	113500	954594470	15940	15940	15940	15940	5
516	20240517	113400	954514770	15940	15940	15940	15940	50
517	20240517	113300	953717770	15940	15940	15940	15940	0
518	20240517	113200	953717770	15940	15940	15940	15940	1
519	20240517	113100	953701830	15920	15920	15920	15920	0
520	20240517	113000	953701830	15920	15920	15920	15920	0
521	20240517	112900	953701830	15920	15920	15920	15920	0
522	20240517	112800	953701830	15920	15940	15940	15920	220
523	20240517	112700	950197170	15940	15950	15950	15940	48
524	20240517	112600	949431640	15950	15950	15950	15950	313
525	20240517	112500	944439290	15960	15960	15960	15960	377
526	20240517	112400	938422370	15980	15980	15980	15980	0
527	20240517	112300	938422370	15980	15980	15980	15980	1
528	20240517	112200	938406390	15980	15980	15980	15980	11
529	20240517	112100	938230610	15980	15980	15980	15980	0
530	20240517	112000	938230610	15980	15970	15980	15970	83
531	20240517	111900	936904990	15980	15980	15980	15960	132
532	20240517	111800	934796590	15940	15940	15940	15940	98
533	20240517	111700	933234470	15940	15940	15940	15940	1
534	20240517	111600	933218530	15920	15920	15920	15920	100
535	20240517	111500	931626530	15940	15940	15940	15940	0
536	20240517	111400	931626530	15940	15930	15940	15930	163
537	20240517	111300	929029310	15930	15930	15930	15930	0
538	20240517	111200	929029310	15930	15930	15930	15930	198
539	20240517	111100	925875170	15900	15920	15930	15900	767
540	20240517	111000	913677240	15910	15910	15910	15910	0
541	20240517	110900	913677240	15910	15910	15910	15910	1
542	20240517	110800	913661330	15940	15940	15940	15940	37
543	20240517	110700	913071550	15930	15920	15930	15900	2706
544	20240517	110600	870002430	15930	15970	15970	15920	1187
545	20240517	110500	851094450	15940	15930	15960	15930	330
546	20240517	110400	845833770	15930	15930	15930	15930	343
547	20240517	110300	840369780	15940	15940	15940	15940	1030
548	20240517	110200	823951580	16000	15950	16000	15950	313
549	20240517	110100	818958550	16000	15970	16000	15950	3805
550	20240517	110000	758248410	15970	15960	16000	15960	339
551	20240517	105900	752837920	15990	15970	15990	15960	604
552	20240517	105800	743195730	15980	15980	15980	15980	0
553	20240517	105700	743195730	15980	15980	15980	15980	50
554	20240517	105600	742396730	16000	16020	16020	16000	165
555	20240517	105500	739756060	15970	16030	16030	15970	253
556	20240517	105400	735714330	16020	16020	16020	16020	100
557	20240517	105300	734112330	16010	15980	16010	15980	137
558	20240517	105200	731920040	15990	16020	16020	15990	4304
559	20240517	105100	663057240	16070	16030	16070	16030	52
560	20240517	105000	662223600	16070	16050	16070	16040	82
561	20240517	104900	660907580	16050	16050	16050	16050	78
562	20240517	104800	659655680	16020	16020	16020	16020	23
563	20240517	104700	659287220	16020	16040	16040	16020	50
564	20240517	104600	658486040	16050	16050	16050	16050	38
565	20240517	104500	657876140	16050	16050	16050	16050	0
566	20240517	104400	657876140	16050	16040	16050	16040	18
567	20240517	104300	657587400	16040	16040	16040	16040	101
568	20240517	104200	655967360	16040	16040	16040	16040	48
569	20240517	104100	655197440	16070	16070	16070	16070	0
570	20240517	104000	655197440	16070	16070	16070	16070	1
571	20240517	103900	655181370	16060	16060	16060	16060	0
572	20240517	103800	655181370	16060	16060	16060	16060	55
573	20240517	103700	654298070	16020	16030	16070	16000	203
574	20240517	103600	651046050	16010	15980	16010	15980	430
575	20240517	103500	644166890	16000	16000	16000	16000	0
576	20240517	103400	644166890	16000	16000	16000	16000	58
577	20240517	103300	643238890	16000	16000	16000	15970	163
578	20240517	103200	640633610	16070	16070	16070	16070	1
579	20240517	103100	640617540	16070	16000	16070	16000	106
580	20240517	103000	638919580	16000	15980	16000	15980	313
581	20240517	102900	633912810	16000	16000	16000	16000	0
582	20240517	102800	633912810	16000	16000	16000	16000	55
583	20240517	102700	633032810	15980	15980	15980	15980	9
584	20240517	102600	632888990	16000	16000	16000	16000	0
585	20240517	102500	632888990	16000	16000	16000	16000	2
586	20240517	102400	632856990	15960	15980	15990	15960	336
587	20240517	102300	627492130	15980	15980	15980	15980	5
588	20240517	102200	627412230	16000	16000	16000	15990	42
589	20240517	102100	626740280	16000	16000	16000	16000	0
590	20240517	102000	626740280	16000	16000	16000	16000	0
591	20240517	101900	626740280	16000	16020	16020	16000	468
592	20240517	101800	619252200	16000	16000	16000	16000	0
593	20240517	101700	619252200	16000	15950	16000	15950	247
594	20240517	101600	615302700	15950	16010	16010	15940	1154
595	20240517	101500	596900970	16000	16050	16050	15960	4538
596	20240517	101400	524412120	16010	16010	16010	16010	2
597	20240517	101300	524380100	16010	16010	16010	16010	0
598	20240517	101200	524380100	16010	16030	16030	16010	55
599	20240517	101100	523498510	16070	16060	16070	16000	1635
600	20240517	101000	497325630	16060	16060	16060	16060	0
601	20240517	100900	497325630	16060	16060	16060	16060	9
602	20240517	100800	497181090	16060	16060	16080	16060	211
603	20240517	100700	493792230	16060	16080	16110	16060	489
604	20240517	100600	485931240	16090	16200	16200	16090	179
605	20240517	100500	483042640	16200	16200	16200	16200	50
606	20240517	100400	482232640	16200	16070	16200	16010	2393
607	20240517	100300	443831120	16080	16080	16080	16080	116
608	20240517	100200	441965840	16090	16090	16090	16090	87
609	20240517	100100	440566010	16120	16090	16120	16090	20
610	20240517	100000	440244150	16090	16090	16090	16090	13
611	20240517	095900	440034980	16120	16120	16120	16120	10
612	20240517	095800	439873780	16120	16090	16120	16080	401
613	20240517	095700	433423110	16120	16120	16120	16120	11
614	20240517	095600	433245790	16080	16080	16080	16080	5
615	20240517	095500	433165390	16080	16080	16080	16080	6
616	20240517	095400	433068910	16120	16110	16120	16110	82
617	20240517	095300	431747880	16120	16130	16130	16120	107
618	20240517	095200	430022700	16160	16160	16160	16150	154
619	20240517	095100	427534150	16160	16160	16160	16160	93
620	20240517	095000	426031270	16200	16200	16200	16200	2
621	20240517	094900	425998870	16200	16130	16200	16110	1303
622	20240517	094800	404981080	16070	16130	16130	16070	435
623	20240517	094700	397975480	16130	16090	16130	16070	590
624	20240517	094600	388491080	16080	16090	16090	16070	120
625	20240517	094500	386561220	16070	16110	16110	16070	145
626	20240517	094400	384226310	16110	16110	16110	16110	113
627	20240517	094300	382405880	16160	16110	16160	16110	153
628	20240517	094200	379940340	16060	16100	16100	16060	332
629	20240517	094100	374602670	16090	16090	16090	16090	0
630	20240517	094000	374602670	16090	16150	16150	16090	2075
631	20240517	093900	341140240	16160	16160	16160	16160	530
632	20240517	093800	332575440	16160	16180	16180	16160	142
633	20240517	093700	330278890	16170	16170	16170	16170	161
634	20240517	093600	327675520	16180	16200	16200	16180	232
635	20240517	093500	323920420	16200	16230	16230	16200	125
636	20240517	093400	321892990	16270	16190	16300	16190	1028
637	20240517	093300	305230040	16180	16170	16180	16160	261
638	20240517	093200	301009560	16180	16170	16180	16170	70
639	20240517	093100	299877160	16180	16200	16200	16170	61
640	20240517	093000	298890090	16170	16130	16180	16130	315
641	20240517	092900	293802380	16130	16100	16130	16050	342
642	20240517	092800	288298880	16100	16160	16160	16100	562
643	20240517	092700	279228110	16150	16140	16150	16140	565
644	20240517	092600	270107120	16120	16120	16120	16120	183
645	20240517	092500	267157160	16100	16110	16110	16100	232
646	20240517	092400	263420580	16110	16110	16110	16110	0
647	20240517	092300	263420580	16110	16110	16150	16110	113
648	20240517	092200	261598430	16110	16110	16110	16110	83
649	20240517	092100	260261300	16100	16080	16100	16080	532
650	20240517	092000	251696120	16080	16030	16080	16030	935
651	20240517	091900	236675910	16040	16070	16070	16040	56
652	20240517	091800	235777640	16070	16000	16070	16000	97
653	20240517	091700	234222550	16000	15950	16000	15950	240
654	20240517	091600	230394300	15950	15960	15960	15950	153
655	20240517	091500	227953300	15960	15950	16080	15950	1400
656	20240517	091400	205600600	15990	15990	15990	15990	147
657	20240517	091300	203250070	16000	16010	16010	15980	425
658	20240517	091200	196452350	16030	16050	16050	16030	177
659	20240517	091100	193614060	16080	16050	16080	16050	82
660	20240517	091000	192297470	16030	16050	16050	16030	90
661	20240517	090900	190853860	16040	16030	16080	15980	1287
662	20240517	090800	170253310	16080	16030	16100	16010	220
663	20240517	090700	166712790	16030	15840	16030	15840	2020
664	20240517	090600	134495630	15840	15890	15930	15830	793
665	20240517	090500	121928660	15890	15810	15890	15810	552
666	20240517	090400	113163460	15800	15950	15950	15800	707
667	20240517	090300	101943570	15910	16010	16010	15910	1394
668	20240517	090200	79673460	16010	16120	16120	16010	1478
669	20240517	090100	55971300	16050	16180	16180	16050	1501
670	20240517	090000	31813190	16200	16260	16300	16200	1789