KissMeData/079370/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	194900	37485106290	18650	18650	18650	18650	22286
3	20240517	194800	37485106290	18650	18650	18650	18650	0
4	20240517	194700	37485106290	18650	18650	18650	18650	0
5	20240517	194600	37485106290	18650	18650	18650	18650	0
6	20240517	194500	37485106290	18650	18650	18650	18650	0
7	20240517	194400	37485106290	18650	18650	18650	18650	0
8	20240517	194300	37485106290	18650	18650	18650	18650	0
9	20240517	194200	37485106290	18650	18650	18650	18650	0
10	20240517	194100	37485106290	18650	18650	18650	18650	0
11	20240517	194000	37485106290	18650	18650	18650	18650	0
12	20240517	193900	37485106290	18650	18650	18650	18650	0
13	20240517	193800	37485106290	18650	18650	18650	18650	0
14	20240517	193700	37485106290	18650	18650	18650	18650	0
15	20240517	193600	37485106290	18650	18650	18650	18650	0
16	20240517	193500	37485106290	18650	18650	18650	18650	0
17	20240517	193400	37485106290	18650	18650	18650	18650	0
18	20240517	193300	37485106290	18650	18650	18650	18650	0
19	20240517	193200	37485106290	18650	18650	18650	18650	0
20	20240517	193100	37485106290	18650	18650	18650	18650	0
21	20240517	193000	37485106290	18650	18650	18650	18650	0
22	20240517	192900	37485106290	18650	18650	18650	18650	0
23	20240517	192800	37485106290	18650	18650	18650	18650	0
24	20240517	192700	37485106290	18650	18650	18650	18650	0
25	20240517	192600	37485106290	18650	18650	18650	18650	0
26	20240517	192500	37485106290	18650	18650	18650	18650	0
27	20240517	192400	37485106290	18650	18650	18650	18650	0
28	20240517	192300	37485106290	18650	18650	18650	18650	0
29	20240517	192200	37485106290	18650	18650	18650	18650	0
30	20240517	192100	37485106290	18650	18650	18650	18650	0
31	20240517	192000	37485106290	18650	18650	18650	18650	0
32	20240517	191900	37485106290	18650	18650	18650	18650	22286
33	20240517	191800	37485106290	18650	18650	18650	18650	0
34	20240517	191700	37485106290	18650	18650	18650	18650	0
35	20240517	191600	37485106290	18650	18650	18650	18650	0
36	20240517	191500	37485106290	18650	18650	18650	18650	0
37	20240517	191400	37485106290	18650	18650	18650	18650	0
38	20240517	191300	37485106290	18650	18650	18650	18650	0
39	20240517	191200	37485106290	18650	18650	18650	18650	0
40	20240517	191100	37485106290	18650	18650	18650	18650	0
41	20240517	191000	37485106290	18650	18650	18650	18650	0
42	20240517	190900	37485106290	18650	18650	18650	18650	0
43	20240517	190800	37485106290	18650	18650	18650	18650	0
44	20240517	190700	37485106290	18650	18650	18650	18650	0
45	20240517	190600	37485106290	18650	18650	18650	18650	0
46	20240517	190500	37485106290	18650	18650	18650	18650	0
47	20240517	190400	37485106290	18650	18650	18650	18650	0
48	20240517	190300	37485106290	18650	18650	18650	18650	0
49	20240517	190200	37485106290	18650	18650	18650	18650	0
50	20240517	190100	37485106290	18650	18650	18650	18650	0
51	20240517	190000	37485106290	18650	18650	18650	18650	0
52	20240517	185900	37485106290	18650	18650	18650	18650	0
53	20240517	185800	37485106290	18650	18650	18650	18650	0
54	20240517	185700	37485106290	18650	18650	18650	18650	0
55	20240517	185600	37485106290	18650	18650	18650	18650	0
56	20240517	185500	37485106290	18650	18650	18650	18650	0
57	20240517	185400	37485106290	18650	18650	18650	18650	0
58	20240517	185300	37485106290	18650	18650	18650	18650	0
59	20240517	185200	37485106290	18650	18650	18650	18650	0
60	20240517	185100	37485106290	18650	18650	18650	18650	0
61	20240517	185000	37485106290	18650	18650	18650	18650	0
62	20240517	184900	37485106290	18650	18650	18650	18650	22286
63	20240517	184800	37485106290	18650	18650	18650	18650	0
64	20240517	184700	37485106290	18650	18650	18650	18650	0
65	20240517	184600	37485106290	18650	18650	18650	18650	0
66	20240517	184500	37485106290	18650	18650	18650	18650	0
67	20240517	184400	37485106290	18650	18650	18650	18650	0
68	20240517	184300	37485106290	18650	18650	18650	18650	0
69	20240517	184200	37485106290	18650	18650	18650	18650	0
70	20240517	184100	37485106290	18650	18650	18650	18650	0
71	20240517	184000	37485106290	18650	18650	18650	18650	0
72	20240517	183900	37485106290	18650	18650	18650	18650	0
73	20240517	183800	37485106290	18650	18650	18650	18650	0
74	20240517	183700	37485106290	18650	18650	18650	18650	0
75	20240517	183600	37485106290	18650	18650	18650	18650	0
76	20240517	183500	37485106290	18650	18650	18650	18650	0
77	20240517	183400	37485106290	18650	18650	18650	18650	0
78	20240517	183300	37485106290	18650	18650	18650	18650	0
79	20240517	183200	37485106290	18650	18650	18650	18650	0
80	20240517	183100	37485106290	18650	18650	18650	18650	0
81	20240517	183000	37485106290	18650	18650	18650	18650	0
82	20240517	182900	37485106290	18650	18650	18650	18650	0
83	20240517	182800	37485106290	18650	18650	18650	18650	0
84	20240517	182700	37485106290	18650	18650	18650	18650	0
85	20240517	182600	37485106290	18650	18650	18650	18650	0
86	20240517	182500	37485106290	18650	18650	18650	18650	0
87	20240517	182400	37485106290	18650	18650	18650	18650	0
88	20240517	182300	37485106290	18650	18650	18650	18650	0
89	20240517	182200	37485106290	18650	18650	18650	18650	0
90	20240517	182100	37485106290	18650	18650	18650	18650	0
91	20240517	182000	37485106290	18650	18650	18650	18650	0
92	20240517	181900	37485106290	18650	18650	18650	18650	22286
93	20240517	181800	37485106290	18650	18650	18650	18650	0
94	20240517	181700	37485106290	18650	18650	18650	18650	0
95	20240517	181600	37485106290	18650	18650	18650	18650	0
96	20240517	181500	37485106290	18650	18650	18650	18650	0
97	20240517	181400	37485106290	18650	18650	18650	18650	0
98	20240517	181300	37485106290	18650	18650	18650	18650	0
99	20240517	181200	37485106290	18650	18650	18650	18650	0
100	20240517	181100	37485106290	18650	18650	18650	18650	0
101	20240517	181000	37485106290	18650	18650	18650	18650	0
102	20240517	180900	37485106290	18650	18650	18650	18650	0
103	20240517	180800	37485106290	18650	18650	18650	18650	0
104	20240517	180700	37485106290	18650	18650	18650	18650	0
105	20240517	180600	37485106290	18650	18650	18650	18650	0
106	20240517	180500	37485106290	18650	18650	18650	18650	0
107	20240517	180400	37485106290	18650	18650	18650	18650	0
108	20240517	180300	37485106290	18650	18650	18650	18650	0
109	20240517	180200	37485106290	18650	18650	18650	18650	0
110	20240517	180100	37485106290	18650	18650	18650	18650	0
111	20240517	180000	37485106290	18650	18650	18650	18650	0
112	20240517	175900	37485106290	18650	18650	18650	18650	0
113	20240517	175800	37485106290	18650	18650	18650	18650	0
114	20240517	175700	37485106290	18650	18650	18650	18650	0
115	20240517	175600	37485106290	18650	18650	18650	18650	0
116	20240517	175500	37485106290	18650	18650	18650	18650	0
117	20240517	175400	37485106290	18650	18650	18650	18650	0
118	20240517	175300	37485106290	18650	18650	18650	18650	0
119	20240517	175200	37485106290	18650	18650	18650	18650	0
120	20240517	175100	37485106290	18650	18650	18650	18650	0
121	20240517	175000	37485106290	18650	18650	18650	18650	0
122	20240517	174900	37485106290	18650	18650	18650	18650	22286
123	20240517	174800	37485106290	18650	18650	18650	18650	0
124	20240517	174700	37485106290	18650	18650	18650	18650	0
125	20240517	174600	37485106290	18650	18650	18650	18650	0
126	20240517	174500	37485106290	18650	18650	18650	18650	0
127	20240517	174400	37485106290	18650	18650	18650	18650	0
128	20240517	174300	37485106290	18650	18650	18650	18650	0
129	20240517	174200	37485106290	18650	18650	18650	18650	0
130	20240517	174100	37485106290	18650	18650	18650	18650	0
131	20240517	174000	37485106290	18650	18650	18650	18650	0
132	20240517	173900	37485106290	18650	18650	18650	18650	0
133	20240517	173800	37485106290	18650	18650	18650	18650	0
134	20240517	173700	37485106290	18650	18650	18650	18650	0
135	20240517	173600	37485106290	18650	18650	18650	18650	0
136	20240517	173500	37485106290	18650	18650	18650	18650	0
137	20240517	173400	37485106290	18650	18650	18650	18650	0
138	20240517	173300	37485106290	18650	18650	18650	18650	0
139	20240517	173200	37485106290	18650	18650	18650	18650	0
140	20240517	173100	37485106290	18650	18650	18650	18650	0
141	20240517	173000	37485106290	18650	18650	18650	18650	0
142	20240517	172900	37485106290	18650	18650	18650	18650	0
143	20240517	172800	37485106290	18650	18650	18650	18650	0
144	20240517	172700	37485106290	18650	18650	18650	18650	0
145	20240517	172600	37485106290	18650	18650	18650	18650	0
146	20240517	172500	37485106290	18650	18650	18650	18650	0
147	20240517	172400	37485106290	18650	18650	18650	18650	0
148	20240517	172300	37485106290	18650	18650	18650	18650	0
149	20240517	172200	37485106290	18650	18650	18650	18650	0
150	20240517	172100	37485106290	18650	18650	18650	18650	0
151	20240517	172000	37485106290	18650	18650	18650	18650	0
152	20240517	171900	37485106290	18650	18650	18650	18650	22286
153	20240517	171800	37485106290	18650	18650	18650	18650	0
154	20240517	171700	37485106290	18650	18650	18650	18650	0
155	20240517	171600	37485106290	18650	18650	18650	18650	0
156	20240517	171500	37485106290	18650	18650	18650	18650	0
157	20240517	171400	37485106290	18650	18650	18650	18650	0
158	20240517	171300	37485106290	18650	18650	18650	18650	0
159	20240517	171200	37485106290	18650	18650	18650	18650	0
160	20240517	171100	37485106290	18650	18650	18650	18650	0
161	20240517	171000	37485106290	18650	18650	18650	18650	0
162	20240517	170900	37485106290	18650	18650	18650	18650	0
163	20240517	170800	37485106290	18650	18650	18650	18650	0
164	20240517	170700	37485106290	18650	18650	18650	18650	0
165	20240517	170600	37485106290	18650	18650	18650	18650	0
166	20240517	170500	37485106290	18650	18650	18650	18650	0
167	20240517	170400	37485106290	18650	18650	18650	18650	0
168	20240517	170300	37485106290	18650	18650	18650	18650	0
169	20240517	170200	37485106290	18650	18650	18650	18650	0
170	20240517	170100	37485106290	18650	18650	18650	18650	0
171	20240517	170000	37485106290	18650	18650	18650	18650	0
172	20240517	165900	37485106290	18650	18650	18650	18650	0
173	20240517	165800	37485106290	18650	18650	18650	18650	0
174	20240517	165700	37485106290	18650	18650	18650	18650	0
175	20240517	165600	37485106290	18650	18650	18650	18650	0
176	20240517	165500	37485106290	18650	18650	18650	18650	0
177	20240517	165400	37485106290	18650	18650	18650	18650	0
178	20240517	165300	37485106290	18650	18650	18650	18650	0
179	20240517	165200	37485106290	18650	18650	18650	18650	0
180	20240517	165100	37485106290	18650	18650	18650	18650	0
181	20240517	165000	37485106290	18650	18650	18650	18650	0
182	20240517	164900	37485106290	18650	18650	18650	18650	22286
183	20240517	164800	37485106290	18650	18650	18650	18650	0
184	20240517	164700	37485106290	18650	18650	18650	18650	0
185	20240517	164600	37485106290	18650	18650	18650	18650	0
186	20240517	164500	37485106290	18650	18650	18650	18650	0
187	20240517	164400	37485106290	18650	18650	18650	18650	0
188	20240517	164300	37485106290	18650	18650	18650	18650	0
189	20240517	164200	37485106290	18650	18650	18650	18650	0
190	20240517	164100	37485106290	18650	18650	18650	18650	0
191	20240517	164000	37485106290	18650	18650	18650	18650	0
192	20240517	163900	37485106290	18650	18650	18650	18650	0
193	20240517	163800	37485106290	18650	18650	18650	18650	0
194	20240517	163700	37485106290	18650	18650	18650	18650	0
195	20240517	163600	37485106290	18650	18650	18650	18650	0
196	20240517	163500	37485106290	18650	18650	18650	18650	0
197	20240517	163400	37485106290	18650	18650	18650	18650	0
198	20240517	163300	37485106290	18650	18650	18650	18650	0
199	20240517	163200	37485106290	18650	18650	18650	18650	0
200	20240517	163100	37485106290	18650	18650	18650	18650	0
201	20240517	163000	37485106290	18650	18650	18650	18650	0
202	20240517	162900	37485106290	18650	18650	18650	18650	0
203	20240517	162800	37485106290	18650	18650	18650	18650	0
204	20240517	162700	37485106290	18650	18650	18650	18650	0
205	20240517	162600	37485106290	18650	18650	18650	18650	0
206	20240517	162500	37485106290	18650	18650	18650	18650	0
207	20240517	162400	37485106290	18650	18650	18650	18650	0
208	20240517	162300	37485106290	18650	18650	18650	18650	0
209	20240517	162200	37485106290	18650	18650	18650	18650	0
210	20240517	162100	37485106290	18650	18650	18650	18650	0
211	20240517	162000	37485106290	18650	18650	18650	18650	0
212	20240517	161900	37485106290	18650	18650	18650	18650	22286
213	20240517	161800	37485106290	18650	18650	18650	18650	0
214	20240517	161700	37485106290	18650	18650	18650	18650	0
215	20240517	161600	37485106290	18650	18650	18650	18650	0
216	20240517	161500	37485106290	18650	18650	18650	18650	0
217	20240517	161400	37485106290	18650	18650	18650	18650	0
218	20240517	161300	37485106290	18650	18650	18650	18650	0
219	20240517	161200	37485106290	18650	18650	18650	18650	0
220	20240517	161100	37485106290	18650	18650	18650	18650	0
221	20240517	161000	37485106290	18650	18650	18650	18650	0
222	20240517	160900	37485106290	18650	18650	18650	18650	0
223	20240517	160800	37485106290	18650	18650	18650	18650	0
224	20240517	160700	37485106290	18650	18650	18650	18650	0
225	20240517	160600	37485106290	18650	18650	18650	18650	0
226	20240517	160500	37485106290	18650	18650	18650	18650	0
227	20240517	160400	37485106290	18650	18650	18650	18650	0
228	20240517	160300	37485106290	18650	18650	18650	18650	0
229	20240517	160200	37485106290	18650	18650	18650	18650	0
230	20240517	160100	37485106290	18650	18650	18650	18650	0
231	20240517	160000	37485106290	18650	18650	18650	18650	0
232	20240517	155900	37485106290	18650	18650	18650	18650	0
233	20240517	155800	37485106290	18650	18650	18650	18650	0
234	20240517	155700	37485106290	18650	18650	18650	18650	0
235	20240517	155600	37485106290	18650	18650	18650	18650	0
236	20240517	155500	37485106290	18650	18650	18650	18650	0
237	20240517	155400	37485106290	18650	18650	18650	18650	0
238	20240517	155300	37485106290	18650	18650	18650	18650	0
239	20240517	155200	37485106290	18650	18650	18650	18650	0
240	20240517	155100	37485106290	18650	18650	18650	18650	0
241	20240517	155000	37485106290	18650	18650	18650	18650	0
242	20240517	154900	37485106290	18650	18650	18650	18650	22286
243	20240517	154800	37485106290	18650	18650	18650	18650	0
244	20240517	154700	37485106290	18650	18650	18650	18650	0
245	20240517	154600	37485106290	18650	18650	18650	18650	0
246	20240517	154500	37485106290	18650	18650	18650	18650	0
247	20240517	154400	37485106290	18650	18650	18650	18650	0
248	20240517	154300	37485106290	18650	18650	18650	18650	0
249	20240517	154200	37485106290	18650	18650	18650	18650	0
250	20240517	154100	37485106290	18650	18650	18650	18650	0
251	20240517	154000	37485106290	18650	18650	18650	18650	0
252	20240517	153900	37485106290	18650	18650	18650	18650	0
253	20240517	153800	37485106290	18650	18650	18650	18650	0
254	20240517	153700	37485106290	18650	18650	18650	18650	0
255	20240517	153600	37485106290	18650	18650	18650	18650	0
256	20240517	153500	37485106290	18650	18650	18650	18650	0
257	20240517	153400	37485106290	18650	18650	18650	18650	0
258	20240517	153300	37485106290	18650	18650	18650	18650	0
259	20240517	153200	37485106290	18650	18650	18650	18650	0
260	20240517	153100	37485106290	18650	18650	18650	18650	0
261	20240517	153000	37485106290	18650	18650	18650	18650	22286
262	20240517	152900	37069472390	18630	18630	18630	18630	0
263	20240517	152800	37069472390	18630	18630	18630	18630	0
264	20240517	152700	37069472390	18630	18630	18630	18630	0
265	20240517	152600	37069472390	18630	18630	18630	18630	0
266	20240517	152500	37069472390	18630	18630	18630	18630	0
267	20240517	152400	37069472390	18630	18630	18630	18630	0
268	20240517	152300	37069472390	18630	18630	18630	18630	0
269	20240517	152200	37069472390	18630	18630	18630	18630	0
270	20240517	152100	37069472390	18630	18630	18630	18630	0
271	20240517	152000	37069472390	18630	18630	18630	18630	0
272	20240517	151900	37069472390	18630	18630	18660	18620	997
273	20240517	151800	37050896490	18680	18620	18690	18610	8024
274	20240517	151700	36901278940	18630	18630	18630	18620	1656
275	20240517	151600	36870443230	18630	18630	18630	18620	1073
276	20240517	151500	36850459170	18630	18650	18650	18620	17838
277	20240517	151400	36517990060	18650	18650	18650	18640	14798
278	20240517	151300	36242151930	18650	18650	18660	18640	2841
279	20240517	151200	36189175850	18650	18650	18650	18640	889
280	20240517	151100	36172596620	18640	18650	18660	18640	2057
281	20240517	151000	36134239600	18650	18670	18670	18650	2797
282	20240517	150900	36082068710	18660	18650	18670	18650	3873
283	20240517	150800	36009830800	18650	18670	18670	18650	3470
284	20240517	150700	35945063400	18670	18670	18670	18660	1601
285	20240517	150600	35915187370	18660	18670	18670	18660	573
286	20240517	150500	35904493000	18660	18660	18670	18660	1443
287	20240517	150400	35877563500	18670	18670	18680	18660	640
288	20240517	150300	35865615000	18670	18660	18670	18660	355
289	20240517	150200	35858989840	18660	18660	18670	18660	1918
290	20240517	150100	35823195540	18670	18660	18670	18660	261
291	20240517	150000	35818324240	18660	18670	18680	18660	2374
292	20240517	145900	35774017720	18660	18660	18670	18660	889
293	20240517	145800	35757428390	18660	18670	18670	18660	1282
294	20240517	145700	35733505870	18660	18680	18680	18660	1081
295	20240517	145600	35713322790	18660	18680	18690	18660	4216
296	20240517	145500	35634629620	18680	18700	18700	18670	222
297	20240517	145400	35630479990	18690	18670	18690	18670	1164
298	20240517	145300	35608737970	18670	18670	18680	18670	1435
299	20240517	145200	35581946510	18670	18680	18690	18670	2113
300	20240517	145100	35542485450	18690	18690	18690	18680	1527
301	20240517	145000	35513957150	18690	18690	18690	18690	841
302	20240517	144900	35498238860	18700	18700	18700	18680	1363
303	20240517	144800	35472761250	18700	18690	18700	18680	1743
304	20240517	144700	35440195700	18720	18730	18740	18680	5789
305	20240517	144600	35331937870	18730	18750	18750	18730	905
306	20240517	144500	35314981210	18740	18750	18750	18740	1743
307	20240517	144400	35282305280	18750	18740	18750	18730	1439
308	20240517	144300	35255328540	18740	18730	18740	18720	3148
309	20240517	144200	35196357310	18730	18720	18730	18710	4198
310	20240517	144100	35117772870	18720	18710	18720	18700	2085
311	20240517	144000	35078748300	18720	18710	18720	18700	2228
312	20240517	143900	35037060110	18710	18720	18720	18700	1106
313	20240517	143800	35016368020	18720	18710	18720	18700	509
314	20240517	143700	35006843840	18710	18720	18720	18710	1448
315	20240517	143600	34979740420	18720	18720	18720	18700	1588
316	20240517	143500	34950032830	18720	18710	18720	18700	1957
317	20240517	143400	34913418650	18710	18710	18720	18700	542
318	20240517	143300	34903277930	18720	18730	18730	18720	1803
319	20240517	143200	34869509190	18720	18720	18730	18720	897
320	20240517	143100	34852717010	18720	18730	18740	18720	2558
321	20240517	143000	34804816350	18730	18740	18740	18730	3220
322	20240517	142900	34744478230	18740	18730	18740	18730	1102
323	20240517	142800	34723831450	18730	18730	18740	18730	953
324	20240517	142700	34705978420	18740	18730	18740	18720	5482
325	20240517	142600	34603288710	18730	18720	18730	18710	1614
326	20240517	142500	34573072830	18720	18710	18720	18710	1406
327	20240517	142400	34546753430	18710	18700	18720	18690	4855
328	20240517	142300	34455908690	18700	18710	18710	18690	1634
329	20240517	142200	34425349780	18700	18700	18710	18700	2770
330	20240517	142100	34373523810	18710	18710	18710	18670	1506
331	20240517	142000	34345355320	18710	18680	18710	18660	3952
332	20240517	141900	34271491730	18680	18670	18680	18660	901
333	20240517	141800	34254667460	18670	18680	18680	18670	1112
334	20240517	141700	34233906080	18680	18680	18690	18670	3214
335	20240517	141600	34173880030	18680	18690	18700	18680	2013
336	20240517	141500	34136254310	18690	18690	18700	18680	775
337	20240517	141400	34121774710	18690	18700	18700	18690	1670
338	20240517	141300	34090561800	18700	18690	18700	18690	435
339	20240517	141200	34082430650	18690	18700	18710	18690	1595
340	20240517	141100	34052607410	18700	18700	18710	18690	1630
341	20240517	141000	34022125920	18710	18690	18710	18690	2479
342	20240517	140900	33975769270	18690	18690	18690	18690	53
343	20240517	140800	33974778700	18700	18690	18700	18690	1465
344	20240517	140700	33947394990	18700	18690	18700	18690	1569
345	20240517	140600	33918069530	18680	18680	18680	18680	301
346	20240517	140500	33912446850	18680	18680	18690	18680	298
347	20240517	140400	33906880010	18680	18700	18700	18680	151
348	20240517	140300	33904059060	18680	18670	18700	18670	701
349	20240517	140200	33890963670	18670	18680	18700	18670	1941
350	20240517	140100	33854721910	18680	18700	18710	18680	2371
351	20240517	140000	33810428470	18710	18690	18710	18680	2231
352	20240517	135900	33768701720	18690	18690	18700	18690	1655
353	20240517	135800	33737769550	18700	18700	18710	18690	613
354	20240517	135700	33726306450	18700	18690	18700	18690	661
355	20240517	135600	33713945890	18700	18710	18710	18690	847
356	20240517	135500	33698106350	18710	18710	18710	18700	1500
357	20240517	135400	33670042990	18710	18710	18710	18710	714
358	20240517	135300	33656684050	18710	18710	18720	18700	294
359	20240517	135200	33651182650	18710	18690	18710	18690	718
360	20240517	135100	33637752720	18690	18700	18710	18690	2702
361	20240517	135000	33587234480	18700	18700	18730	18700	2702
362	20240517	134900	33536670910	18700	18720	18720	18700	824
363	20240517	134800	33521260650	18690	18700	18720	18690	845
364	20240517	134700	33505454870	18700	18700	18710	18700	2292
365	20240517	134600	33462583710	18690	18690	18690	18680	1118
366	20240517	134500	33441692830	18690	18700	18700	18690	338
367	20240517	134400	33435373730	18700	18670	18700	18670	1644
368	20240517	134300	33404634860	18670	18670	18680	18660	671
369	20240517	134200	33392106750	18670	18670	18680	18660	776
370	20240517	134100	33377621500	18660	18680	18680	18660	1529
371	20240517	134000	33349080690	18680	18680	18680	18670	243
372	20240517	133900	33344542800	18680	18680	18690	18670	1291
373	20240517	133800	33320432250	18680	18680	18680	18670	427
374	20240517	133700	33312457600	18680	18670	18690	18670	1210
375	20240517	133600	33289853460	18680	18690	18700	18680	1257
376	20240517	133500	33266372140	18680	18690	18700	18680	1061
377	20240517	133400	33246543640	18680	18680	18700	18680	446
378	20240517	133300	33238207400	18690	18680	18690	18670	1681
379	20240517	133200	33206811420	18680	18690	18700	18680	825
380	20240517	133100	33191389430	18690	18690	18700	18690	470
381	20240517	133000	33182604860	18690	18700	18710	18690	266
382	20240517	132900	33177630250	18700	18700	18700	18690	2300
383	20240517	132800	33134631690	18710	18710	18710	18700	2485
384	20240517	132700	33088158450	18700	18720	18720	18700	1161
385	20240517	132600	33066436700	18730	18740	18740	18720	931
386	20240517	132500	33049000640	18750	18750	18750	18740	2885
387	20240517	132400	32994924220	18740	18740	18750	18740	619
388	20240517	132300	32983321330	18750	18750	18760	18750	864
389	20240517	132200	32967121300	18750	18760	18760	18740	920
390	20240517	132100	32949868390	18750	18750	18760	18740	2288
391	20240517	132000	32906972250	18750	18730	18760	18730	1769
392	20240517	131900	32873804950	18740	18740	18750	18730	856
393	20240517	131800	32857757560	18740	18720	18740	18720	748
394	20240517	131700	32843746560	18720	18720	18730	18710	1085
395	20240517	131600	32823428830	18710	18690	18730	18690	3767
396	20240517	131500	32752964930	18690	18680	18690	18670	1266
397	20240517	131400	32729306690	18680	18690	18690	18680	542
398	20240517	131300	32719179740	18680	18680	18700	18680	502
399	20240517	131200	32709800140	18680	18700	18700	18680	1354
400	20240517	131100	32684484070	18680	18680	18700	18680	1392
401	20240517	131000	32658473080	18680	18680	18680	18680	156
402	20240517	130900	32655559000	18680	18680	18700	18680	619
403	20240517	130800	32643992610	18680	18690	18690	18680	26
404	20240517	130700	32643506680	18690	18690	18700	18680	473
405	20240517	130600	32634665400	18700	18710	18710	18690	1350
406	20240517	130500	32609420480	18710	18690	18710	18690	2195
407	20240517	130400	32568371670	18690	18690	18700	18680	247
408	20240517	130300	32563754630	18680	18700	18700	18680	426
409	20240517	130200	32555790590	18680	18670	18700	18670	424
410	20240517	130100	32547869390	18670	18660	18670	18660	1812
411	20240517	130000	32514042430	18660	18650	18660	18620	1243
412	20240517	125900	32490856670	18640	18640	18640	18630	1017
413	20240517	125800	32471907470	18640	18640	18640	18630	1420
414	20240517	125700	32445445890	18640	18650	18650	18640	1175
415	20240517	125600	32423532790	18650	18660	18670	18650	1697
416	20240517	125500	32391871950	18660	18660	18660	18660	200
417	20240517	125400	32388139950	18650	18650	18660	18650	598
418	20240517	125300	32376987050	18650	18640	18650	18640	1150
419	20240517	125200	32355545490	18630	18680	18680	18630	2684
420	20240517	125100	32305497070	18670	18690	18690	18670	426
421	20240517	125000	32297538980	18690	18700	18700	18690	686
422	20240517	124900	32284716670	18700	18690	18710	18690	520
423	20240517	124800	32274993360	18690	18690	18700	18690	483
424	20240517	124700	32265965070	18690	18710	18710	18690	3120
425	20240517	124600	32207635170	18710	18720	18720	18710	1489
426	20240517	124500	32179775620	18720	18720	18720	18710	827
427	20240517	124400	32164294300	18720	18720	18730	18710	260
428	20240517	124300	32159426460	18720	18740	18740	18710	2212
429	20240517	124200	32117993230	18740	18710	18740	18710	1352
430	20240517	124100	32092669780	18710	18710	18730	18710	518
431	20240517	124000	32082976740	18710	18720	18720	18710	207
432	20240517	123900	32079103060	18730	18710	18730	18710	385
433	20240517	123800	32071894010	18710	18760	18760	18710	2790
434	20240517	123700	32019619190	18760	18750	18760	18750	50
435	20240517	123600	32018681210	18760	18770	18770	18750	566
436	20240517	123500	32008063140	18760	18770	18770	18760	5105
437	20240517	123400	31912254950	18760	18760	18770	18760	714
438	20240517	123300	31898859030	18770	18760	18770	18750	1341
439	20240517	123200	31873702360	18760	18760	18760	18740	1345
440	20240517	123100	31848476820	18750	18750	18760	18740	2505
441	20240517	123000	31801505890	18740	18740	18760	18730	2492
442	20240517	122900	31754788480	18740	18730	18740	18730	2345
443	20240517	122800	31710859940	18710	18720	18730	18710	907
444	20240517	122700	31693879550	18720	18720	18730	18720	352
445	20240517	122600	31687288910	18720	18730	18740	18710	1588
446	20240517	122500	31657549640	18730	18750	18760	18730	1972
447	20240517	122400	31620582190	18760	18760	18770	18750	3341
448	20240517	122300	31557905770	18760	18700	18760	18690	10542
449	20240517	122200	31360658400	18690	18680	18700	18670	3655
450	20240517	122100	31292364930	18670	18660	18680	18650	1510
451	20240517	122000	31264171470	18660	18660	18660	18640	1260
452	20240517	121900	31240670070	18650	18630	18660	18630	569
453	20240517	121800	31230061510	18640	18660	18660	18630	1352
454	20240517	121700	31204849080	18650	18640	18660	18640	595
455	20240517	121600	31193756280	18660	18660	18660	18630	461
456	20240517	121500	31185158400	18630	18650	18660	18630	398
457	20240517	121400	31177739950	18650	18640	18660	18640	1330
458	20240517	121300	31152934800	18630	18620	18630	18610	791
459	20240517	121200	31138203480	18610	18630	18630	18610	1329
460	20240517	121100	31113456290	18610	18620	18620	18610	2420
461	20240517	121000	31068404230	18620	18630	18630	18620	215
462	20240517	120900	31064398840	18620	18630	18630	18620	343
463	20240517	120800	31058008800	18620	18630	18630	18620	312
464	20240517	120700	31052197880	18640	18640	18640	18630	243
465	20240517	120600	31047670310	18630	18630	18630	18620	1226
466	20240517	120500	31024830200	18620	18630	18630	18620	240
467	20240517	120400	31020359330	18630	18640	18640	18620	649
468	20240517	120300	31008268510	18630	18620	18630	18620	637
469	20240517	120200	30996401310	18620	18620	18630	18620	1015
470	20240517	120100	30977497660	18620	18630	18630	18620	380
471	20240517	120000	30970421210	18630	18630	18640	18620	218
472	20240517	115900	30966359850	18640	18640	18640	18640	380
473	20240517	115800	30959276650	18640	18640	18650	18640	321
474	20240517	115700	30953292210	18630	18640	18640	18630	719
475	20240517	115600	30939893160	18630	18640	18650	18630	1097
476	20240517	115500	30919443550	18630	18660	18660	18630	48
477	20240517	115400	30918548070	18660	18640	18660	18640	1246
478	20240517	115300	30895299680	18640	18600	18660	18600	2639
479	20240517	115200	30846130120	18610	18610	18610	18600	6625
480	20240517	115100	30722901680	18610	18620	18620	18610	2019
481	20240517	115000	30685326900	18610	18610	18620	18610	1335
482	20240517	114900	30660482540	18610	18610	18610	18600	156
483	20240517	114800	30657579390	18610	18610	18610	18600	1023
484	20240517	114700	30638550530	18600	18610	18630	18600	1526
485	20240517	114600	30610157490	18610	18610	18610	18600	649
486	20240517	114500	30598082120	18610	18610	18630	18600	2099
487	20240517	114400	30559018240	18610	18610	18630	18610	1137
488	20240517	114300	30537855010	18620	18620	18620	18610	596
489	20240517	114200	30526759620	18610	18620	18620	18610	1466
490	20240517	114100	30499477290	18610	18620	18630	18610	3717
491	20240517	114000	30430266290	18620	18630	18630	18620	976
492	20240517	113900	30412086930	18630	18650	18650	18630	156
493	20240517	113800	30409177760	18650	18650	18650	18630	475
494	20240517	113700	30400323610	18630	18640	18650	18630	1169
495	20240517	113600	30378540560	18650	18650	18650	18640	427
496	20240517	113500	30370577150	18650	18640	18650	18630	802
497	20240517	113400	30355620940	18640	18620	18640	18620	549
498	20240517	113300	30345392370	18620	18620	18630	18610	1670
499	20240517	113200	30314299980	18620	18620	18630	18620	370
500	20240517	113100	30307408630	18620	18620	18620	18620	340
501	20240517	113000	30301077830	18620	18630	18630	18620	516
502	20240517	112900	30291469350	18630	18650	18650	18620	1523
503	20240517	112800	30263082550	18640	18630	18650	18630	1787
504	20240517	112700	30229769510	18630	18620	18640	18620	1003
505	20240517	112600	30211083310	18630	18640	18640	18610	829
506	20240517	112500	30195649380	18640	18620	18650	18600	698
507	20240517	112400	30182640040	18600	18630	18640	18600	1228
508	20240517	112300	30159787160	18600	18610	18640	18600	840
509	20240517	112200	30144146100	18610	18590	18610	18590	1999
510	20240517	112100	30106976760	18590	18600	18600	18590	227
511	20240517	112000	30102756560	18600	18600	18600	18590	954
512	20240517	111900	30085018760	18600	18600	18600	18590	236
513	20240517	111800	30080629260	18600	18600	18600	18600	667
514	20240517	111700	30068223060	18600	18600	18610	18590	911
515	20240517	111600	30051278430	18600	18590	18600	18590	636
516	20240517	111500	30039454880	18600	18610	18620	18600	1280
517	20240517	111400	30015640640	18610	18600	18620	18600	726
518	20240517	111300	30002131180	18600	18600	18600	18580	1316
519	20240517	111200	29977660110	18600	18590	18600	18590	469
520	20240517	111100	29968938050	18590	18600	18600	18580	855
521	20240517	111000	29953039290	18590	18570	18590	18560	2922
522	20240517	110900	29898789000	18570	18600	18610	18570	6791
523	20240517	110800	29772614790	18590	18600	18600	18590	1442
524	20240517	110700	29745803460	18590	18600	18610	18590	3553
525	20240517	110600	29679721530	18600	18630	18650	18600	2054
526	20240517	110500	29641458660	18610	18640	18650	18610	2496
527	20240517	110400	29594949340	18640	18640	18650	18620	1442
528	20240517	110300	29568077640	18640	18640	18640	18630	895
529	20240517	110200	29551400530	18640	18630	18640	18630	634
530	20240517	110100	29539587690	18630	18630	18630	18620	537
531	20240517	110000	29529583980	18620	18610	18650	18610	1950
532	20240517	105900	29493272750	18620	18620	18620	18610	609
533	20240517	105800	29481936720	18610	18620	18630	18610	3601
534	20240517	105700	29414902260	18620	18620	18640	18620	2016
535	20240517	105600	29377342660	18620	18620	18630	18610	1709
536	20240517	105500	29345524940	18620	18590	18630	18580	4436
537	20240517	105400	29263017180	18590	18600	18610	18590	5956
538	20240517	105300	29152278800	18590	18660	18670	18590	14064
539	20240517	105200	28890213620	18660	18670	18680	18660	1720
540	20240517	105100	28858110570	18680	18700	18700	18680	1630
541	20240517	105000	28827645740	18700	18700	18700	18670	2669
542	20240517	104900	28777766310	18700	18680	18700	18670	636
543	20240517	104800	28765875070	18680	18680	18700	18670	1992
544	20240517	104700	28728669870	18680	18690	18690	18680	2074
545	20240517	104600	28689921530	18690	18690	18700	18680	1230
546	20240517	104500	28666942760	18690	18710	18710	18680	4932
547	20240517	104400	28574727130	18710	18710	18720	18710	181
548	20240517	104300	28571340570	18720	18710	18720	18700	4362
549	20240517	104200	28489734380	18710	18720	18730	18710	1036
550	20240517	104100	28470343870	18720	18740	18740	18710	2606
551	20240517	104000	28421555120	18730	18740	18740	18720	2378
552	20240517	103900	28377013950	18740	18730	18760	18730	1574
553	20240517	103800	28347515740	18730	18760	18760	18720	2381
554	20240517	103700	28302917830	18750	18780	18780	18750	2176
555	20240517	103600	28262108470	18770	18820	18820	18760	2608
556	20240517	103500	28213139210	18780	18780	18840	18770	695
557	20240517	103400	28200079120	18770	18780	18780	18760	1540
558	20240517	103300	28171185950	18790	18840	18840	18780	1963
559	20240517	103200	28134281970	18830	18840	18840	18820	1795
560	20240517	103100	28100479890	18840	18850	18850	18830	981
561	20240517	103000	28081997230	18840	18810	18860	18810	6718
562	20240517	102900	27955383630	18810	18780	18810	18780	5542
563	20240517	102800	27851196070	18770	18780	18780	18770	555
564	20240517	102700	27840775110	18780	18730	18780	18720	1201
565	20240517	102600	27818261930	18730	18710	18730	18710	1642
566	20240517	102500	27787522580	18710	18730	18730	18710	1811
567	20240517	102400	27753628850	18720	18710	18730	18710	1639
568	20240517	102300	27722953920	18710	18740	18740	18710	3483
569	20240517	102200	27657746350	18750	18780	18790	18750	2108
570	20240517	102100	27618204310	18750	18770	18790	18750	1864
571	20240517	102000	27583229620	18770	18760	18790	18760	1248
572	20240517	101900	27559801640	18770	18800	18800	18760	5921
573	20240517	101800	27448592030	18790	18830	18830	18790	7974
574	20240517	101700	27298597080	18820	18860	18860	18820	7726
575	20240517	101600	27152991650	18870	18880	18890	18870	2807
576	20240517	101500	27100008740	18890	18890	18900	18880	2326
577	20240517	101400	27056064990	18890	18880	18910	18880	14040
578	20240517	101300	26790736820	18890	18870	18890	18860	3005
579	20240517	101200	26734018800	18870	18850	18880	18850	1094
580	20240517	101100	26713380280	18870	18850	18870	18830	2202
581	20240517	101000	26671881710	18840	18840	18850	18820	4283
582	20240517	100900	26591204550	18840	18850	18860	18840	1741
583	20240517	100800	26558401100	18850	18850	18880	18840	3438
584	20240517	100700	26493582040	18850	18890	18900	18850	8913
585	20240517	100600	26325366090	18890	18880	18890	18860	2719
586	20240517	100500	26274018290	18890	18820	18890	18820	11926
587	20240517	100400	26049185970	18820	18830	18850	18810	5614
588	20240517	100300	25943467680	18850	18870	18870	18820	2677
589	20240517	100200	25893008300	18870	18860	18880	18850	6106
590	20240517	100100	25777831000	18860	18880	18890	18860	14796
591	20240517	100000	25498593020	18880	18870	18900	18870	11444
592	20240517	095900	25282371080	18880	18850	18890	18840	13228
593	20240517	095800	25032807540	18850	18800	18850	18790	19740
594	20240517	095700	24661577210	18800	18780	18800	18770	2832
595	20240517	095600	24608384620	18770	18770	18800	18770	4764
596	20240517	095500	24518882780	18780	18740	18780	18740	4492
597	20240517	095400	24434608180	18750	18730	18750	18730	6963
598	20240517	095300	24304117880	18730	18740	18740	18720	4700
599	20240517	095200	24216091840	18740	18700	18740	18700	8407
600	20240517	095100	24058779970	18700	18660	18700	18660	8809
601	20240517	095000	23894222310	18670	18640	18670	18610	3522
602	20240517	094900	23828540210	18640	18620	18640	18590	10023
603	20240517	094800	23642017680	18600	18560	18630	18560	19075
604	20240517	094700	23287200820	18560	18650	18660	18560	18496
605	20240517	094600	22942945770	18650	18690	18700	18650	12650
606	20240517	094500	22706679320	18690	18710	18720	18680	27378
607	20240517	094400	22194646590	18710	18740	18750	18710	15418
608	20240517	094300	21905910320	18750	18750	18760	18740	2768
609	20240517	094200	21854018900	18750	18760	18760	18740	4035
610	20240517	094100	21778361110	18760	18760	18760	18740	3326
611	20240517	094000	21716003230	18740	18790	18790	18740	7854
612	20240517	093900	21568689700	18790	18840	18840	18790	8077
613	20240517	093800	21416783370	18840	18820	18850	18820	4086
614	20240517	093700	21339829650	18820	18770	18820	18770	6903
615	20240517	093600	21210121310	18770	18760	18770	18740	7219
616	20240517	093500	21074778030	18760	18770	18770	18740	6596
617	20240517	093400	20951078100	18760	18770	18780	18740	23687
618	20240517	093300	20506833200	18780	18800	18800	18770	10060
619	20240517	093200	20317922910	18800	18820	18820	18790	8491
620	20240517	093100	20158315990	18810	18770	18820	18770	5105
621	20240517	093000	20062374460	18770	18840	18850	18760	22328
622	20240517	092900	19642722540	18850	18900	18900	18840	12555
623	20240517	092800	19405844590	18900	18890	18930	18880	11202
624	20240517	092700	19194108370	18890	18990	18990	18890	13416
625	20240517	092600	18939872080	18990	19070	19080	18990	29479
626	20240517	092500	18378297840	19070	19070	19100	19040	25061
627	20240517	092400	17900403110	19090	19000	19090	18970	40064
628	20240517	092300	17138193810	18990	18860	19000	18860	15958
629	20240517	092200	16835529030	18860	18950	18950	18850	20531
630	20240517	092100	16447466820	18950	18890	18950	18880	16480
631	20240517	092000	16135671520	18890	18810	18890	18800	18758
632	20240517	091900	15782031910	18800	18820	18840	18770	14332
633	20240517	091800	15512443670	18820	18780	18820	18750	8760
634	20240517	091700	15347836350	18780	18720	18780	18710	12410
635	20240517	091600	15115441850	18720	18730	18740	18710	7799
636	20240517	091500	14969430770	18720	18700	18780	18700	33241
637	20240517	091400	14347087650	18710	18780	18780	18700	29719
638	20240517	091300	13790311980	18780	18810	18820	18780	17434
639	20240517	091200	13462607700	18820	18880	18880	18800	23688
640	20240517	091100	13016301310	18880	18840	18900	18840	30975
641	20240517	091000	12431708240	18850	18790	18870	18770	17620
642	20240517	090900	12100217660	18790	18720	18790	18700	26264
643	20240517	090800	11608192830	18720	18870	18880	18710	66396
644	20240517	090700	10359947030	18900	18910	18910	18850	36347
645	20240517	090600	9673698840	18900	18940	18950	18880	33078
646	20240517	090500	9048096520	18940	19100	19110	18920	61545
647	20240517	090400	7877991720	19100	19040	19120	19040	71682
648	20240517	090300	6509524560	19040	18900	19050	18870	55664
649	20240517	090200	5454563560	18890	18920	18940	18850	67174
650	20240517	090100	4186174500	18920	19090	19090	18880	84434
651	20240517	090000	2583740930	19090	19170	19170	19060	134930