KissMeData/082920/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	195100	1683232840	18570	18570	18570	18570	699
3	20240521	195000	1683232840	18570	18570	18570	18570	0
4	20240521	194900	1683232840	18570	18570	18570	18570	0
5	20240521	194800	1683232840	18570	18570	18570	18570	0
6	20240521	194700	1683232840	18570	18570	18570	18570	0
7	20240521	194600	1683232840	18570	18570	18570	18570	0
8	20240521	194500	1683232840	18570	18570	18570	18570	0
9	20240521	194400	1683232840	18570	18570	18570	18570	0
10	20240521	194300	1683232840	18570	18570	18570	18570	0
11	20240521	194200	1683232840	18570	18570	18570	18570	0
12	20240521	194100	1683232840	18570	18570	18570	18570	0
13	20240521	194000	1683232840	18570	18570	18570	18570	0
14	20240521	193900	1683232840	18570	18570	18570	18570	0
15	20240521	193800	1683232840	18570	18570	18570	18570	0
16	20240521	193700	1683232840	18570	18570	18570	18570	0
17	20240521	193600	1683232840	18570	18570	18570	18570	0
18	20240521	193500	1683232840	18570	18570	18570	18570	0
19	20240521	193400	1683232840	18570	18570	18570	18570	0
20	20240521	193300	1683232840	18570	18570	18570	18570	0
21	20240521	193200	1683232840	18570	18570	18570	18570	0
22	20240521	193100	1683232840	18570	18570	18570	18570	0
23	20240521	193000	1683232840	18570	18570	18570	18570	0
24	20240521	192900	1683232840	18570	18570	18570	18570	0
25	20240521	192800	1683232840	18570	18570	18570	18570	0
26	20240521	192700	1683232840	18570	18570	18570	18570	0
27	20240521	192600	1683232840	18570	18570	18570	18570	0
28	20240521	192500	1683232840	18570	18570	18570	18570	0
29	20240521	192400	1683232840	18570	18570	18570	18570	0
30	20240521	192300	1683232840	18570	18570	18570	18570	0
31	20240521	192200	1683232840	18570	18570	18570	18570	0
32	20240521	192100	1683232840	18570	18570	18570	18570	699
33	20240521	192000	1683232840	18570	18570	18570	18570	0
34	20240521	191900	1683232840	18570	18570	18570	18570	0
35	20240521	191800	1683232840	18570	18570	18570	18570	0
36	20240521	191700	1683232840	18570	18570	18570	18570	0
37	20240521	191600	1683232840	18570	18570	18570	18570	0
38	20240521	191500	1683232840	18570	18570	18570	18570	0
39	20240521	191400	1683232840	18570	18570	18570	18570	0
40	20240521	191300	1683232840	18570	18570	18570	18570	0
41	20240521	191200	1683232840	18570	18570	18570	18570	0
42	20240521	191100	1683232840	18570	18570	18570	18570	0
43	20240521	191000	1683232840	18570	18570	18570	18570	0
44	20240521	190900	1683232840	18570	18570	18570	18570	0
45	20240521	190800	1683232840	18570	18570	18570	18570	0
46	20240521	190700	1683232840	18570	18570	18570	18570	0
47	20240521	190600	1683232840	18570	18570	18570	18570	0
48	20240521	190500	1683232840	18570	18570	18570	18570	0
49	20240521	190400	1683232840	18570	18570	18570	18570	0
50	20240521	190300	1683232840	18570	18570	18570	18570	0
51	20240521	190200	1683232840	18570	18570	18570	18570	0
52	20240521	190100	1683232840	18570	18570	18570	18570	0
53	20240521	190000	1683232840	18570	18570	18570	18570	0
54	20240521	185900	1683232840	18570	18570	18570	18570	0
55	20240521	185800	1683232840	18570	18570	18570	18570	0
56	20240521	185700	1683232840	18570	18570	18570	18570	0
57	20240521	185600	1683232840	18570	18570	18570	18570	0
58	20240521	185500	1683232840	18570	18570	18570	18570	0
59	20240521	185400	1683232840	18570	18570	18570	18570	0
60	20240521	185300	1683232840	18570	18570	18570	18570	0
61	20240521	185200	1683232840	18570	18570	18570	18570	0
62	20240521	185100	1683232840	18570	18570	18570	18570	699
63	20240521	185000	1683232840	18570	18570	18570	18570	0
64	20240521	184900	1683232840	18570	18570	18570	18570	0
65	20240521	184800	1683232840	18570	18570	18570	18570	0
66	20240521	184700	1683232840	18570	18570	18570	18570	0
67	20240521	184600	1683232840	18570	18570	18570	18570	0
68	20240521	184500	1683232840	18570	18570	18570	18570	0
69	20240521	184400	1683232840	18570	18570	18570	18570	0
70	20240521	184300	1683232840	18570	18570	18570	18570	0
71	20240521	184200	1683232840	18570	18570	18570	18570	0
72	20240521	184100	1683232840	18570	18570	18570	18570	0
73	20240521	184000	1683232840	18570	18570	18570	18570	0
74	20240521	183900	1683232840	18570	18570	18570	18570	0
75	20240521	183800	1683232840	18570	18570	18570	18570	0
76	20240521	183700	1683232840	18570	18570	18570	18570	0
77	20240521	183600	1683232840	18570	18570	18570	18570	0
78	20240521	183500	1683232840	18570	18570	18570	18570	0
79	20240521	183400	1683232840	18570	18570	18570	18570	0
80	20240521	183300	1683232840	18570	18570	18570	18570	0
81	20240521	183200	1683232840	18570	18570	18570	18570	0
82	20240521	183100	1683232840	18570	18570	18570	18570	0
83	20240521	183000	1683232840	18570	18570	18570	18570	0
84	20240521	182900	1683232840	18570	18570	18570	18570	0
85	20240521	182800	1683232840	18570	18570	18570	18570	0
86	20240521	182700	1683232840	18570	18570	18570	18570	0
87	20240521	182600	1683232840	18570	18570	18570	18570	0
88	20240521	182500	1683232840	18570	18570	18570	18570	0
89	20240521	182400	1683232840	18570	18570	18570	18570	0
90	20240521	182300	1683232840	18570	18570	18570	18570	0
91	20240521	182200	1683232840	18570	18570	18570	18570	0
92	20240521	182100	1683232840	18570	18570	18570	18570	699
93	20240521	182000	1683232840	18570	18570	18570	18570	0
94	20240521	181900	1683232840	18570	18570	18570	18570	0
95	20240521	181800	1683232840	18570	18570	18570	18570	0
96	20240521	181700	1683232840	18570	18570	18570	18570	0
97	20240521	181600	1683232840	18570	18570	18570	18570	0
98	20240521	181500	1683232840	18570	18570	18570	18570	0
99	20240521	181400	1683232840	18570	18570	18570	18570	0
100	20240521	181300	1683232840	18570	18570	18570	18570	0
101	20240521	181200	1683232840	18570	18570	18570	18570	0
102	20240521	181100	1683232840	18570	18570	18570	18570	0
103	20240521	181000	1683232840	18570	18570	18570	18570	0
104	20240521	180900	1683232840	18570	18570	18570	18570	0
105	20240521	180800	1683232840	18570	18570	18570	18570	0
106	20240521	180700	1683232840	18570	18570	18570	18570	0
107	20240521	180600	1683232840	18570	18570	18570	18570	0
108	20240521	180500	1683232840	18570	18570	18570	18570	0
109	20240521	180400	1683232840	18570	18570	18570	18570	0
110	20240521	180300	1683232840	18570	18570	18570	18570	0
111	20240521	180200	1683232840	18570	18570	18570	18570	0
112	20240521	180100	1683232840	18570	18570	18570	18570	0
113	20240521	180000	1683232840	18570	18570	18570	18570	0
114	20240521	175900	1683232840	18570	18570	18570	18570	0
115	20240521	175800	1683232840	18570	18570	18570	18570	0
116	20240521	175700	1683232840	18570	18570	18570	18570	0
117	20240521	175600	1683232840	18570	18570	18570	18570	0
118	20240521	175500	1683232840	18570	18570	18570	18570	0
119	20240521	175400	1683232840	18570	18570	18570	18570	0
120	20240521	175300	1683232840	18570	18570	18570	18570	0
121	20240521	175200	1683232840	18570	18570	18570	18570	0
122	20240521	175100	1683232840	18570	18570	18570	18570	699
123	20240521	175000	1683232840	18570	18570	18570	18570	0
124	20240521	174900	1683232840	18570	18570	18570	18570	0
125	20240521	174800	1683232840	18570	18570	18570	18570	0
126	20240521	174700	1683232840	18570	18570	18570	18570	0
127	20240521	174600	1683232840	18570	18570	18570	18570	0
128	20240521	174500	1683232840	18570	18570	18570	18570	0
129	20240521	174400	1683232840	18570	18570	18570	18570	0
130	20240521	174300	1683232840	18570	18570	18570	18570	0
131	20240521	174200	1683232840	18570	18570	18570	18570	0
132	20240521	174100	1683232840	18570	18570	18570	18570	0
133	20240521	174000	1683232840	18570	18570	18570	18570	0
134	20240521	173900	1683232840	18570	18570	18570	18570	0
135	20240521	173800	1683232840	18570	18570	18570	18570	0
136	20240521	173700	1683232840	18570	18570	18570	18570	0
137	20240521	173600	1683232840	18570	18570	18570	18570	0
138	20240521	173500	1683232840	18570	18570	18570	18570	0
139	20240521	173400	1683232840	18570	18570	18570	18570	0
140	20240521	173300	1683232840	18570	18570	18570	18570	0
141	20240521	173200	1683232840	18570	18570	18570	18570	0
142	20240521	173100	1683232840	18570	18570	18570	18570	0
143	20240521	173000	1683232840	18570	18570	18570	18570	0
144	20240521	172900	1683232840	18570	18570	18570	18570	0
145	20240521	172800	1683232840	18570	18570	18570	18570	0
146	20240521	172700	1683232840	18570	18570	18570	18570	0
147	20240521	172600	1683232840	18570	18570	18570	18570	0
148	20240521	172500	1683232840	18570	18570	18570	18570	0
149	20240521	172400	1683232840	18570	18570	18570	18570	0
150	20240521	172300	1683232840	18570	18570	18570	18570	0
151	20240521	172200	1683232840	18570	18570	18570	18570	0
152	20240521	172100	1683232840	18570	18570	18570	18570	699
153	20240521	172000	1683232840	18570	18570	18570	18570	0
154	20240521	171900	1683232840	18570	18570	18570	18570	0
155	20240521	171800	1683232840	18570	18570	18570	18570	0
156	20240521	171700	1683232840	18570	18570	18570	18570	0
157	20240521	171600	1683232840	18570	18570	18570	18570	0
158	20240521	171500	1683232840	18570	18570	18570	18570	0
159	20240521	171400	1683232840	18570	18570	18570	18570	0
160	20240521	171300	1683232840	18570	18570	18570	18570	0
161	20240521	171200	1683232840	18570	18570	18570	18570	0
162	20240521	171100	1683232840	18570	18570	18570	18570	0
163	20240521	171000	1683232840	18570	18570	18570	18570	0
164	20240521	170900	1683232840	18570	18570	18570	18570	0
165	20240521	170800	1683232840	18570	18570	18570	18570	0
166	20240521	170700	1683232840	18570	18570	18570	18570	0
167	20240521	170600	1683232840	18570	18570	18570	18570	0
168	20240521	170500	1683232840	18570	18570	18570	18570	0
169	20240521	170400	1683232840	18570	18570	18570	18570	0
170	20240521	170300	1683232840	18570	18570	18570	18570	0
171	20240521	170200	1683232840	18570	18570	18570	18570	0
172	20240521	170100	1683232840	18570	18570	18570	18570	0
173	20240521	170000	1683232840	18570	18570	18570	18570	0
174	20240521	165900	1683232840	18570	18570	18570	18570	0
175	20240521	165800	1683232840	18570	18570	18570	18570	0
176	20240521	165700	1683232840	18570	18570	18570	18570	0
177	20240521	165600	1683232840	18570	18570	18570	18570	0
178	20240521	165500	1683232840	18570	18570	18570	18570	0
179	20240521	165400	1683232840	18570	18570	18570	18570	0
180	20240521	165300	1683232840	18570	18570	18570	18570	0
181	20240521	165200	1683232840	18570	18570	18570	18570	0
182	20240521	165100	1683232840	18570	18570	18570	18570	699
183	20240521	165000	1683232840	18570	18570	18570	18570	0
184	20240521	164900	1683232840	18570	18570	18570	18570	0
185	20240521	164800	1683232840	18570	18570	18570	18570	0
186	20240521	164700	1683232840	18570	18570	18570	18570	0
187	20240521	164600	1683232840	18570	18570	18570	18570	0
188	20240521	164500	1683232840	18570	18570	18570	18570	0
189	20240521	164400	1683232840	18570	18570	18570	18570	0
190	20240521	164300	1683232840	18570	18570	18570	18570	0
191	20240521	164200	1683232840	18570	18570	18570	18570	0
192	20240521	164100	1683232840	18570	18570	18570	18570	0
193	20240521	164000	1683232840	18570	18570	18570	18570	0
194	20240521	163900	1683232840	18570	18570	18570	18570	0
195	20240521	163800	1683232840	18570	18570	18570	18570	0
196	20240521	163700	1683232840	18570	18570	18570	18570	0
197	20240521	163600	1683232840	18570	18570	18570	18570	0
198	20240521	163500	1683232840	18570	18570	18570	18570	0
199	20240521	163400	1683232840	18570	18570	18570	18570	0
200	20240521	163300	1683232840	18570	18570	18570	18570	0
201	20240521	163200	1683232840	18570	18570	18570	18570	0
202	20240521	163100	1683232840	18570	18570	18570	18570	0
203	20240521	163000	1683232840	18570	18570	18570	18570	0
204	20240521	162900	1683232840	18570	18570	18570	18570	0
205	20240521	162800	1683232840	18570	18570	18570	18570	0
206	20240521	162700	1683232840	18570	18570	18570	18570	0
207	20240521	162600	1683232840	18570	18570	18570	18570	0
208	20240521	162500	1683232840	18570	18570	18570	18570	0
209	20240521	162400	1683232840	18570	18570	18570	18570	0
210	20240521	162300	1683232840	18570	18570	18570	18570	0
211	20240521	162200	1683232840	18570	18570	18570	18570	0
212	20240521	162100	1683232840	18570	18570	18570	18570	699
213	20240521	162000	1683232840	18570	18570	18570	18570	0
214	20240521	161900	1683232840	18570	18570	18570	18570	0
215	20240521	161800	1683232840	18570	18570	18570	18570	0
216	20240521	161700	1683232840	18570	18570	18570	18570	0
217	20240521	161600	1683232840	18570	18570	18570	18570	0
218	20240521	161500	1683232840	18570	18570	18570	18570	0
219	20240521	161400	1683232840	18570	18570	18570	18570	0
220	20240521	161300	1683232840	18570	18570	18570	18570	0
221	20240521	161200	1683232840	18570	18570	18570	18570	0
222	20240521	161100	1683232840	18570	18570	18570	18570	0
223	20240521	161000	1683232840	18570	18570	18570	18570	0
224	20240521	160900	1683232840	18570	18570	18570	18570	0
225	20240521	160800	1683232840	18570	18570	18570	18570	0
226	20240521	160700	1683232840	18570	18570	18570	18570	0
227	20240521	160600	1683232840	18570	18570	18570	18570	0
228	20240521	160500	1683232840	18570	18570	18570	18570	0
229	20240521	160400	1683232840	18570	18570	18570	18570	0
230	20240521	160300	1683232840	18570	18570	18570	18570	0
231	20240521	160200	1683232840	18570	18570	18570	18570	0
232	20240521	160100	1683232840	18570	18570	18570	18570	0
233	20240521	160000	1683232840	18570	18570	18570	18570	0
234	20240521	155900	1683232840	18570	18570	18570	18570	0
235	20240521	155800	1683232840	18570	18570	18570	18570	0
236	20240521	155700	1683232840	18570	18570	18570	18570	0
237	20240521	155600	1683232840	18570	18570	18570	18570	0
238	20240521	155500	1683232840	18570	18570	18570	18570	0
239	20240521	155400	1683232840	18570	18570	18570	18570	0
240	20240521	155300	1683232840	18570	18570	18570	18570	0
241	20240521	155200	1683232840	18570	18570	18570	18570	0
242	20240521	155100	1683232840	18570	18570	18570	18570	699
243	20240521	155000	1683232840	18570	18570	18570	18570	0
244	20240521	154900	1683232840	18570	18570	18570	18570	0
245	20240521	154800	1683232840	18570	18570	18570	18570	0
246	20240521	154700	1683232840	18570	18570	18570	18570	0
247	20240521	154600	1683232840	18570	18570	18570	18570	0
248	20240521	154500	1683232840	18570	18570	18570	18570	0
249	20240521	154400	1683232840	18570	18570	18570	18570	0
250	20240521	154300	1683232840	18570	18570	18570	18570	0
251	20240521	154200	1683232840	18570	18570	18570	18570	0
252	20240521	154100	1683232840	18570	18570	18570	18570	0
253	20240521	154000	1683232840	18570	18570	18570	18570	0
254	20240521	153900	1683232840	18570	18570	18570	18570	0
255	20240521	153800	1683232840	18570	18570	18570	18570	0
256	20240521	153700	1683232840	18570	18570	18570	18570	0
257	20240521	153600	1683232840	18570	18570	18570	18570	0
258	20240521	153500	1683232840	18570	18570	18570	18570	0
259	20240521	153400	1683232840	18570	18570	18570	18570	0
260	20240521	153300	1683232840	18570	18570	18570	18570	0
261	20240521	153200	1683232840	18570	18570	18570	18570	0
262	20240521	153100	1683232840	18570	18570	18570	18570	0
263	20240521	153000	1683232840	18570	18570	18570	18570	699
264	20240521	152900	1670252410	18550	18550	18550	18550	0
265	20240521	152800	1670252410	18550	18550	18550	18550	0
266	20240521	152700	1670252410	18550	18550	18550	18550	0
267	20240521	152600	1670252410	18550	18550	18550	18550	0
268	20240521	152500	1670252410	18550	18550	18550	18550	0
269	20240521	152400	1670252410	18550	18550	18550	18550	0
270	20240521	152300	1670252410	18550	18550	18550	18550	0
271	20240521	152200	1670252410	18550	18550	18550	18550	0
272	20240521	152100	1670252410	18550	18550	18550	18550	0
273	20240521	152000	1670252410	18550	18550	18550	18550	0
274	20240521	151900	1670252410	18550	18560	18560	18550	14
275	20240521	151800	1669992590	18540	18540	18540	18540	1
276	20240521	151700	1669974050	18540	18530	18540	18520	80
277	20240521	151600	1668492000	18540	18530	18540	18530	213
278	20240521	151500	1664542990	18530	18540	18540	18530	420
279	20240521	151400	1656758410	18540	18540	18540	18540	221
280	20240521	151300	1652661070	18540	18540	18540	18540	456
281	20240521	151200	1644206830	18520	18520	18520	18520	97
282	20240521	151100	1642410390	18490	18490	18490	18490	370
283	20240521	151000	1635569090	18510	18510	18510	18510	0
284	20240521	150900	1635569090	18510	18510	18510	18510	630
285	20240521	150800	1623907790	18580	18580	18580	18580	1
286	20240521	150700	1623889210	18470	18470	18470	18470	0
287	20240521	150600	1623889210	18470	18490	18490	18470	582
288	20240521	150500	1613139630	18490	18490	18490	18490	418
289	20240521	150400	1605410810	18500	18500	18500	18460	1909
290	20240521	150300	1570094510	18500	18480	18500	18480	55
291	20240521	150200	1569077600	18490	18540	18540	18490	584
292	20240521	150100	1558260920	18520	18520	18520	18520	100
293	20240521	150000	1556408920	18520	18530	18530	18510	336
294	20240521	145900	1550185600	18540	18560	18560	18530	903
295	20240521	145800	1533437570	18570	18570	18580	18560	249
296	20240521	145700	1528814110	18580	18570	18580	18570	213
297	20240521	145600	1524856600	18570	18580	18580	18570	424
298	20240521	145500	1516980820	18580	18580	18580	18580	116
299	20240521	145400	1514825540	18550	18580	18590	18550	493
300	20240521	145300	1505669580	18570	18580	18580	18570	134
301	20240521	145200	1503181100	18570	18580	18580	18570	285
302	20240521	145100	1497885850	18570	18570	18580	18560	136
303	20240521	145000	1495359460	18570	18580	18580	18570	384
304	20240521	144900	1488224750	18560	18590	18590	18550	157
305	20240521	144800	1485307580	18580	18580	18580	18580	200
306	20240521	144700	1481591580	18580	18610	18610	18580	803
307	20240521	144600	1466657050	18600	18620	18620	18570	159
308	20240521	144500	1463697920	18600	18570	18600	18560	968
309	20240521	144400	1445711750	18550	18530	18560	18530	463
310	20240521	144300	1437124380	18530	18530	18530	18530	132
311	20240521	144200	1434678420	18530	18540	18560	18530	562
312	20240521	144100	1424254200	18540	18540	18540	18520	1231
313	20240521	144000	1401432860	18550	18530	18550	18530	151
314	20240521	143900	1398632770	18550	18550	18550	18550	381
315	20240521	143800	1391565220	18500	18520	18540	18500	250
316	20240521	143700	1386932250	18520	18480	18520	18480	192
317	20240521	143600	1383380530	18470	18420	18470	18420	511
318	20240521	143500	1373953560	18420	18400	18420	18400	377
319	20240521	143400	1367012650	18400	18400	18400	18400	0
320	20240521	143300	1367012650	18400	18380	18410	18380	680
321	20240521	143200	1354499580	18360	18360	18360	18360	1
322	20240521	143100	1354481220	18360	18360	18360	18360	138
323	20240521	143000	1351947540	18360	18360	18360	18360	0
324	20240521	142900	1351947540	18360	18370	18370	18360	5
325	20240521	142800	1351855700	18360	18370	18370	18360	51
326	20240521	142700	1350919280	18350	18350	18350	18350	0
327	20240521	142600	1350919280	18350	18350	18360	18350	194
328	20240521	142500	1347359320	18350	18350	18350	18350	100
329	20240521	142400	1345524320	18350	18350	18350	18350	100
330	20240521	142300	1343689320	18350	18350	18370	18350	88
331	20240521	142200	1342073640	18350	18350	18350	18350	20
332	20240521	142100	1341706640	18350	18390	18390	18350	1318
333	20240521	142000	1317521210	18360	18390	18390	18360	2
334	20240521	141900	1317484460	18380	18370	18380	18370	1000
335	20240521	141800	1299104480	18360	18360	18360	18360	44
336	20240521	141700	1298296640	18350	18350	18350	18350	1
337	20240521	141600	1298278290	18350	18350	18350	18350	87
338	20240521	141500	1296681840	18350	18350	18350	18350	0
339	20240521	141400	1296681840	18350	18350	18350	18350	1
340	20240521	141300	1296663490	18340	18340	18340	18340	720
341	20240521	141200	1283458690	18350	18350	18350	18340	220
342	20240521	141100	1279423350	18350	18350	18350	18350	91
343	20240521	141000	1277753500	18350	18360	18360	18350	63
344	20240521	140900	1276597260	18360	18360	18360	18360	457
345	20240521	140800	1268206740	18360	18380	18380	18360	32
346	20240521	140700	1267618610	18370	18370	18370	18370	43
347	20240521	140600	1266828700	18370	18370	18370	18370	5
348	20240521	140500	1266736850	18370	18370	18370	18360	1140
349	20240521	140400	1245795990	18360	18360	18360	18360	45
350	20240521	140300	1244969790	18360	18360	18360	18360	0
351	20240521	140200	1244969790	18360	18360	18360	18360	44
352	20240521	140100	1244161950	18360	18360	18360	18360	10
353	20240521	140000	1243978350	18350	18340	18350	18340	434
354	20240521	135900	1236016210	18340	18350	18350	18340	4
355	20240521	135800	1235942820	18340	18340	18340	18340	78
356	20240521	135700	1234512300	18350	18340	18350	18340	83
357	20240521	135600	1232989980	18340	18340	18340	18340	44
358	20240521	135500	1232183020	18340	18340	18340	18340	30
359	20240521	135400	1231632820	18350	18350	18350	18350	1073
360	20240521	135300	1211943270	18350	18370	18370	18350	45
361	20240521	135200	1211116640	18370	18370	18370	18370	41
362	20240521	135100	1210363470	18370	18360	18370	18350	1498
363	20240521	135000	1182852110	18360	18380	18380	18360	219
364	20240521	134900	1178829170	18370	18370	18380	18370	118
365	20240521	134800	1176661500	18370	18370	18370	18370	43
366	20240521	134700	1175871590	18370	18370	18370	18370	1
367	20240521	134600	1175853220	18370	18370	18370	18370	367
368	20240521	134500	1169111430	18370	18370	18370	18370	0
369	20240521	134400	1169111430	18370	18380	18380	18370	55
370	20240521	134300	1168100980	18380	18380	18380	18380	48
371	20240521	134200	1167218740	18380	18390	18390	18380	84
372	20240521	134100	1165674410	18390	18390	18390	18390	118
373	20240521	134000	1163504390	18400	18390	18400	18390	30
374	20240521	133900	1162952400	18390	18390	18390	18390	44
375	20240521	133800	1162143240	18390	18400	18400	18390	71
376	20240521	133700	1160836850	18400	18400	18400	18400	88
377	20240521	133600	1159217650	18390	18390	18390	18390	0
378	20240521	133500	1159217650	18390	18390	18400	18390	3495
379	20240521	133400	1094910920	18390	18390	18390	18390	82
380	20240521	133300	1093402940	18390	18390	18390	18390	0
381	20240521	133200	1093402940	18390	18380	18410	18380	120
382	20240521	133100	1091196570	18380	18400	18400	18380	951
383	20240521	133000	1073700740	18400	18400	18400	18400	116
384	20240521	132900	1071566340	18400	18410	18410	18400	226
385	20240521	132800	1067407120	18410	18410	18410	18410	44
386	20240521	132700	1066597080	18410	18410	18410	18410	178
387	20240521	132600	1063320100	18410	18420	18420	18410	78
388	20240521	132500	1061883350	18420	18410	18420	18410	90
389	20240521	132400	1060226420	18420	18420	18420	18420	73
390	20240521	132300	1058881760	18420	18420	18420	18410	101
391	20240521	132200	1057021770	18420	18420	18420	18420	328
392	20240521	132100	1050980010	18440	18440	18440	18440	44
393	20240521	132000	1050168650	18420	18420	18450	18420	90
394	20240521	131900	1048509940	18420	18420	18420	18420	73
395	20240521	131800	1047165280	18420	18420	18420	18420	43
396	20240521	131700	1046373220	18420	18420	18420	18420	1
397	20240521	131600	1046354800	18420	18460	18470	18420	174
398	20240521	131500	1043145250	18470	18470	18470	18470	0
399	20240521	131400	1043145250	18470	18410	18470	18410	252
400	20240521	131300	1038496630	18410	18410	18410	18410	25
401	20240521	131200	1038036380	18450	18450	18450	18450	0
402	20240521	131100	1038036380	18450	18460	18460	18410	183
403	20240521	131000	1034662290	18460	18440	18460	18410	101
404	20240521	130900	1032798920	18430	18430	18430	18430	43
405	20240521	130800	1032006430	18450	18420	18450	18410	135
406	20240521	130700	1029520160	18430	18430	18430	18430	0
407	20240521	130600	1029520160	18430	18400	18430	18400	87
408	20240521	130500	1027918040	18400	18400	18400	18400	73
409	20240521	130400	1026574840	18410	18410	18410	18410	144
410	20240521	130300	1023923800	18410	18430	18430	18410	277
411	20240521	130200	1018820580	18450	18450	18450	18450	0
412	20240521	130100	1018820580	18450	18430	18450	18430	136
413	20240521	130000	1016312670	18440	18420	18440	18420	76
414	20240521	125900	1014912690	18440	18440	18440	18440	44
415	20240521	125800	1014101330	18460	18460	18460	18460	0
416	20240521	125700	1014101330	18460	18440	18460	18410	281
417	20240521	125600	1008918720	18440	18440	18440	18440	0
418	20240521	125500	1008918720	18440	18410	18440	18400	2978
419	20240521	125400	954017040	18400	18400	18400	18400	44
420	20240521	125300	953207440	18410	18410	18410	18410	100
421	20240521	125200	951366440	18400	18400	18400	18400	116
422	20240521	125100	949232040	18410	18410	18410	18410	180
423	20240521	125000	945918240	18400	18440	18440	18400	54
424	20240521	124900	944924600	18400	18410	18410	18400	215
425	20240521	124800	940967180	18410	18430	18430	18410	615
426	20240521	124700	929632930	18420	18420	18420	18420	44
427	20240521	124600	928822450	18410	18420	18420	18410	83
428	20240521	124500	927294320	18410	18410	18410	18410	43
429	20240521	124400	926502690	18420	18420	18420	18420	67
430	20240521	124300	925268550	18420	18420	18420	18420	54
431	20240521	124200	924273870	18410	18410	18410	18410	0
432	20240521	124100	924273870	18410	18420	18420	18410	130
433	20240521	124000	921880560	18410	18420	18420	18410	92
434	20240521	123900	920186530	18420	18420	18420	18420	47
435	20240521	123800	919320790	18420	18410	18420	18410	116
436	20240521	123700	917184800	18420	18420	18420	18420	45
437	20240521	123600	916355900	18420	18410	18420	18410	122
438	20240521	123500	914109390	18420	18420	18420	18420	0
439	20240521	123400	914109390	18420	18420	18420	18420	0
440	20240521	123300	914109390	18420	18420	18420	18420	217
441	20240521	123200	910112250	18420	18420	18420	18420	0
442	20240521	123100	910112250	18420	18430	18430	18420	45
443	20240521	123000	909283330	18420	18430	18430	18420	75
444	20240521	122900	907901820	18420	18410	18420	18410	102
445	20240521	122800	906023560	18410	18410	18410	18410	73
446	20240521	122700	904679630	18420	18410	18420	18410	146
447	20240521	122600	901991330	18410	18420	18420	18410	143
448	20240521	122500	899357730	18430	18420	18430	18420	74
449	20240521	122400	897994640	18420	18420	18420	18420	44
450	20240521	122300	897184160	18420	18410	18420	18410	33
451	20240521	122200	896576450	18410	18420	18420	18410	88
452	20240521	122100	894956070	18410	18410	18410	18410	0
453	20240521	122000	894956070	18410	18420	18420	18410	45
454	20240521	121900	894127610	18410	18410	18410	18410	116
455	20240521	121800	891992050	18410	18410	18410	18410	0
456	20240521	121700	891992050	18410	18410	18410	18410	162
457	20240521	121600	889009630	18420	18420	18420	18420	0
458	20240521	121500	889009630	18420	18420	18420	18420	0
459	20240521	121400	889009630	18420	18410	18420	18410	124
460	20240521	121300	886726280	18410	18410	18410	18410	44
461	20240521	121200	885916240	18410	18410	18410	18410	86
462	20240521	121100	884332980	18420	18420	18420	18420	69
463	20240521	121000	883062000	18430	18420	18430	18420	6
464	20240521	120900	882951470	18420	18420	18420	18420	75
465	20240521	120800	881569970	18440	18440	18440	18440	40
466	20240521	120700	880832370	18420	18420	18420	18420	0
467	20240521	120600	880832370	18420	18420	18420	18420	160
468	20240521	120500	877885170	18420	18420	18420	18420	44
469	20240521	120400	877074690	18420	18420	18420	18420	0
470	20240521	120300	877074690	18420	18420	18420	18420	90
471	20240521	120200	875416890	18410	18410	18410	18410	50
472	20240521	120100	874496390	18410	18420	18420	18410	142
473	20240521	120000	871881610	18430	18430	18430	18430	1
474	20240521	115900	871863180	18420	18420	18420	18420	59
475	20240521	115800	870776400	18420	18440	18440	18420	58
476	20240521	115700	869708000	18420	18420	18420	18420	49
477	20240521	115600	868805420	18410	18410	18410	18410	44
478	20240521	115500	867995380	18410	18400	18410	18400	226
479	20240521	115400	863835720	18400	18400	18400	18400	55
480	20240521	115300	862823720	18400	18400	18400	18400	0
481	20240521	115200	862823720	18400	18410	18410	18400	160
482	20240521	115100	859879710	18410	18410	18410	18410	2
483	20240521	115000	859842890	18400	18410	18410	18400	72
484	20240521	114900	858517380	18410	18410	18410	18410	63
485	20240521	114800	857357550	18410	18410	18410	18410	0
486	20240521	114700	857357550	18410	18420	18420	18410	68
487	20240521	114600	856105420	18420	18420	18420	18420	0
488	20240521	114500	856105420	18420	18420	18420	18420	104
489	20240521	114400	854189740	18410	18420	18420	18410	111
490	20240521	114300	852145850	18420	18420	18420	18420	0
491	20240521	114200	852145850	18420	18420	18420	18420	73
492	20240521	114100	850801190	18430	18430	18430	18430	1
493	20240521	114000	850782760	18420	18430	18430	18420	71
494	20240521	113900	849474860	18420	18420	18420	18420	73
495	20240521	113800	848130200	18430	18430	18430	18430	60
496	20240521	113700	847024400	18430	18430	18430	18430	0
497	20240521	113600	847024400	18430	18430	18430	18430	80
498	20240521	113500	845550000	18430	18430	18430	18430	199
499	20240521	113400	841882430	18430	18430	18430	18430	0
500	20240521	113300	841882430	18430	18450	18450	18430	74
501	20240521	113200	840518590	18430	18430	18430	18430	87
502	20240521	113100	838915180	18430	18430	18430	18430	76
503	20240521	113000	837514500	18430	18440	18440	18430	101
504	20240521	112900	835653060	18430	18430	18430	18430	0
505	20240521	112800	835653060	18430	18440	18440	18430	133
506	20240521	112700	833201770	18440	18440	18440	18440	0
507	20240521	112600	833201770	18440	18440	18440	18440	27
508	20240521	112500	832703890	18450	18450	18450	18450	98
509	20240521	112400	830895790	18450	18450	18450	18450	0
510	20240521	112300	830895790	18450	18460	18460	18450	68
511	20240521	112200	829640950	18460	18460	18460	18460	44
512	20240521	112100	828828710	18460	18470	18470	18460	82
513	20240521	112000	827314590	18460	18470	18470	18460	74
514	20240521	111900	825948540	18460	18460	18460	18460	44
515	20240521	111800	825136300	18450	18450	18450	18450	18
516	20240521	111700	824804200	18490	18490	18490	18490	1
517	20240521	111600	824785710	18500	18500	18500	18500	52
518	20240521	111500	823823710	18510	18510	18510	18510	60
519	20240521	111400	822713110	18520	18510	18520	18510	65
520	20240521	111300	821509740	18520	18520	18520	18520	2
521	20240521	111200	821472700	18510	18520	18520	18510	82
522	20240521	111100	819954500	18520	18510	18520	18510	67
523	20240521	111000	818714090	18530	18530	18530	18510	72
524	20240521	110900	817379950	18530	18530	18530	18530	120
525	20240521	110800	815156350	18530	18530	18530	18530	0
526	20240521	110700	815156350	18530	18530	18530	18530	43
527	20240521	110600	814359560	18530	18530	18530	18530	73
528	20240521	110500	813006870	18620	18530	18620	18530	45
529	20240521	110400	812172930	18530	18530	18530	18530	73
530	20240521	110300	810820240	18640	18620	18640	18620	2822
531	20240521	110200	758266180	18620	18530	18620	18530	2350
532	20240521	110100	714589380	18490	18500	18500	18490	522
533	20240521	110000	704937420	18490	18480	18500	18480	326
534	20240521	105900	698910270	18480	18430	18480	18430	190
535	20240521	105800	695399120	18420	18420	18420	18410	317
536	20240521	105700	689560710	18420	18420	18420	18420	148
537	20240521	105600	686834550	18420	18420	18420	18420	73
538	20240521	105500	685489890	18420	18420	18420	18420	43
539	20240521	105400	684697830	18420	18430	18430	18420	111
540	20240521	105300	682652120	18460	18430	18460	18430	219
541	20240521	105200	678612950	18430	18430	18430	18430	0
542	20240521	105100	678612950	18430	18430	18430	18430	18
543	20240521	105000	678281210	18420	18430	18430	18420	119
544	20240521	104900	676089210	18410	18410	18410	18410	4
545	20240521	104800	676015570	18420	18430	18430	18420	189
546	20240521	104700	672533660	18430	18430	18430	18430	47
547	20240521	104600	671667450	18420	18430	18430	18420	177
548	20240521	104500	668406220	18430	18430	18430	18430	73
549	20240521	104400	667060830	18490	18490	18490	18490	2
550	20240521	104300	667023850	18430	18420	18430	18420	87
551	20240521	104200	665420880	18420	18420	18420	18420	83
552	20240521	104100	663892020	18420	18420	18420	18420	43
553	20240521	104000	663099960	18420	18420	18450	18410	83
554	20240521	103900	661571240	18420	18420	18420	18420	117
555	20240521	103800	659416100	18420	18420	18420	18420	312
556	20240521	103700	653669060	18420	18420	18420	18420	255
557	20240521	103600	648971960	18420	18420	18420	18420	44
558	20240521	103500	648161480	18420	18420	18420	18420	34
559	20240521	103400	647535200	18420	18420	18420	18420	117
560	20240521	103300	645380060	18420	18420	18420	18420	0
561	20240521	103200	645380060	18420	18420	18420	18420	0
562	20240521	103100	645380060	18420	18490	18490	18420	193
563	20240521	103000	641816600	18500	18410	18500	18410	6
564	20240521	102900	641706050	18390	18390	18390	18380	180
565	20240521	102800	638396920	18400	18400	18400	18400	11
566	20240521	102700	638194520	18400	18400	18400	18400	176
567	20240521	102600	634956120	18400	18400	18400	18400	73
568	20240521	102500	633612920	18410	18410	18410	18410	13
569	20240521	102400	633373590	18430	18430	18430	18430	5
570	20240521	102300	633281440	18450	18450	18450	18450	91
571	20240521	102200	631602490	18450	18510	18510	18450	3244
572	20240521	102100	571597920	18510	18510	18510	18510	0
573	20240521	102000	571597920	18510	18540	18540	18510	96
574	20240521	101900	569820910	18540	18510	18540	18510	126
575	20240521	101800	567487990	18510	18510	18510	18510	117
576	20240521	101700	565322320	18560	18560	18560	18560	0
577	20240521	101600	565322320	18560	18560	18560	18560	264
578	20240521	101500	560422480	18560	18520	18560	18500	1271
579	20240521	101400	536856250	18520	18500	18520	18500	302
580	20240521	101300	531264910	18500	18450	18500	18450	844
581	20240521	101200	515655750	18450	18470	18470	18450	752
582	20240521	101100	501766810	18460	18430	18460	18430	802
583	20240521	101000	486974420	18400	18380	18400	18380	487
584	20240521	100900	478016630	18370	18370	18370	18370	6
585	20240521	100800	477906410	18370	18370	18370	18370	142
586	20240521	100700	475297870	18370	18370	18370	18360	373
587	20240521	100600	468446590	18370	18370	18370	18360	100
588	20240521	100500	466609690	18370	18370	18370	18370	200
589	20240521	100400	462935690	18390	18390	18390	18390	250
590	20240521	100300	458338190	18400	18420	18420	18400	241
591	20240521	100200	453902790	18400	18360	18400	18360	133
592	20240521	100100	451458510	18380	18370	18380	18370	438
593	20240521	100000	443409950	18380	18370	18380	18370	64
594	20240521	095900	442234250	18370	18370	18370	18340	167
595	20240521	095800	439169090	18370	18320	18370	18320	216
596	20240521	095700	435201370	18320	18350	18350	18310	2131
597	20240521	095600	396150710	18360	18350	18360	18340	187
598	20240521	095500	392718850	18360	18370	18370	18360	28
599	20240521	095400	392204650	18360	18360	18360	18360	44
600	20240521	095300	391396810	18370	18370	18380	18370	40
601	20240521	095200	390661710	18360	18360	18360	18360	225
602	20240521	095100	386530710	18370	18380	18380	18370	20
603	20240521	095000	386163210	18360	18380	18440	18360	1045
604	20240521	094900	366973690	18380	18410	18410	18380	547
605	20240521	094800	356919800	18410	18400	18410	18390	762
606	20240521	094700	342900480	18400	18390	18400	18390	74
607	20240521	094600	341539320	18390	18390	18390	18390	30
608	20240521	094500	340987620	18370	18370	18380	18370	410
609	20240521	094400	333453420	18400	18390	18400	18390	21
610	20240521	094300	333067220	18370	18380	18420	18370	637
611	20240521	094200	321359060	18380	18380	18380	18380	143
612	20240521	094100	318730720	18460	18460	18460	18460	0
613	20240521	094000	318730720	18460	18390	18460	18380	117
614	20240521	093900	316579750	18390	18390	18390	18390	1
615	20240521	093800	316561360	18480	18390	18480	18380	560
616	20240521	093700	306266050	18390	18380	18410	18380	147
617	20240521	093600	303562140	18380	18380	18380	18380	44
618	20240521	093500	302753420	18360	18360	18360	18360	38
619	20240521	093400	302055740	18360	18420	18430	18360	1858
620	20240521	093300	267899060	18400	18400	18400	18400	0
621	20240521	093200	267899060	18400	18410	18430	18400	150
622	20240521	093100	265136890	18420	18420	18420	18420	10
623	20240521	093000	264952690	18430	18380	18430	18380	106
624	20240521	092900	263002100	18380	18380	18390	18380	84
625	20240521	092800	261458170	18380	18420	18420	18380	876
626	20240521	092700	245343290	18410	18410	18410	18410	60
627	20240521	092600	244238690	18400	18410	18410	18400	503
628	20240521	092500	234978520	18410	18460	18460	18410	2381
629	20240521	092400	191048150	18460	18510	18510	18460	76
630	20240521	092300	189644590	18460	18490	18500	18460	597
631	20240521	092200	178611980	18480	18540	18540	18480	2893
632	20240521	092100	125046540	18550	18550	18550	18550	1281
633	20240521	092000	101283990	18600	18560	18600	18560	11
634	20240521	091900	101079790	18600	18600	18600	18600	0
635	20240521	091800	101079790	18600	18580	18600	18540	103
636	20240521	091700	99166430	18540	18550	18550	18540	67
637	20240521	091600	97924020	18540	18550	18550	18540	1451
638	20240521	091500	71012510	18550	18550	18550	18550	439
639	20240521	091400	62869060	18600	18550	18600	18550	269
640	20240521	091300	57878860	18550	18550	18550	18550	14
641	20240521	091200	57619160	18550	18590	18590	18550	529
642	20240521	091100	47802950	18540	18590	18590	18540	201
643	20240521	091000	44076360	18540	18590	18590	18540	136
644	20240521	090900	41554820	18540	18620	18620	18540	76
645	20240521	090800	40144360	18620	18610	18620	18610	193
646	20240521	090700	36550850	18530	18530	18530	18530	0
647	20240521	090600	36550850	18530	18530	18530	18530	30
648	20240521	090500	35994950	18530	18540	18540	18530	140
649	20240521	090400	33400660	18530	18530	18530	18530	1
650	20240521	090300	33382130	18520	18620	18620	18520	1016
651	20240521	090200	14552000	18610	18680	18680	18610	384
652	20240521	090100	7386000	18680	18710	18710	18680	180
653	20240521	090000	4021900	18740	18740	18740	18740	95