KissMeData/026890/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	190900	2763343940	9860	9860	9860	9860	2480
3	20240517	190800	2763343940	9860	9860	9860	9860	0
4	20240517	190700	2763343940	9860	9860	9860	9860	0
5	20240517	190600	2763343940	9860	9860	9860	9860	0
6	20240517	190500	2763343940	9860	9860	9860	9860	0
7	20240517	190400	2763343940	9860	9860	9860	9860	0
8	20240517	190300	2763343940	9860	9860	9860	9860	0
9	20240517	190200	2763343940	9860	9860	9860	9860	0
10	20240517	190100	2763343940	9860	9860	9860	9860	0
11	20240517	190000	2763343940	9860	9860	9860	9860	0
12	20240517	185900	2763343940	9860	9860	9860	9860	0
13	20240517	185800	2763343940	9860	9860	9860	9860	0
14	20240517	185700	2763343940	9860	9860	9860	9860	0
15	20240517	185600	2763343940	9860	9860	9860	9860	0
16	20240517	185500	2763343940	9860	9860	9860	9860	0
17	20240517	185400	2763343940	9860	9860	9860	9860	0
18	20240517	185300	2763343940	9860	9860	9860	9860	0
19	20240517	185200	2763343940	9860	9860	9860	9860	0
20	20240517	185100	2763343940	9860	9860	9860	9860	0
21	20240517	185000	2763343940	9860	9860	9860	9860	0
22	20240517	184900	2763343940	9860	9860	9860	9860	0
23	20240517	184800	2763343940	9860	9860	9860	9860	0
24	20240517	184700	2763343940	9860	9860	9860	9860	0
25	20240517	184600	2763343940	9860	9860	9860	9860	0
26	20240517	184500	2763343940	9860	9860	9860	9860	0
27	20240517	184400	2763343940	9860	9860	9860	9860	0
28	20240517	184300	2763343940	9860	9860	9860	9860	0
29	20240517	184200	2763343940	9860	9860	9860	9860	0
30	20240517	184100	2763343940	9860	9860	9860	9860	0
31	20240517	184000	2763343940	9860	9860	9860	9860	0
32	20240517	183900	2763343940	9860	9860	9860	9860	2480
33	20240517	183800	2763343940	9860	9860	9860	9860	0
34	20240517	183700	2763343940	9860	9860	9860	9860	0
35	20240517	183600	2763343940	9860	9860	9860	9860	0
36	20240517	183500	2763343940	9860	9860	9860	9860	0
37	20240517	183400	2763343940	9860	9860	9860	9860	0
38	20240517	183300	2763343940	9860	9860	9860	9860	0
39	20240517	183200	2763343940	9860	9860	9860	9860	0
40	20240517	183100	2763343940	9860	9860	9860	9860	0
41	20240517	183000	2763343940	9860	9860	9860	9860	0
42	20240517	182900	2763343940	9860	9860	9860	9860	0
43	20240517	182800	2763343940	9860	9860	9860	9860	0
44	20240517	182700	2763343940	9860	9860	9860	9860	0
45	20240517	182600	2763343940	9860	9860	9860	9860	0
46	20240517	182500	2763343940	9860	9860	9860	9860	0
47	20240517	182400	2763343940	9860	9860	9860	9860	0
48	20240517	182300	2763343940	9860	9860	9860	9860	0
49	20240517	182200	2763343940	9860	9860	9860	9860	0
50	20240517	182100	2763343940	9860	9860	9860	9860	0
51	20240517	182000	2763343940	9860	9860	9860	9860	0
52	20240517	181900	2763343940	9860	9860	9860	9860	0
53	20240517	181800	2763343940	9860	9860	9860	9860	0
54	20240517	181700	2763343940	9860	9860	9860	9860	0
55	20240517	181600	2763343940	9860	9860	9860	9860	0
56	20240517	181500	2763343940	9860	9860	9860	9860	0
57	20240517	181400	2763343940	9860	9860	9860	9860	0
58	20240517	181300	2763343940	9860	9860	9860	9860	0
59	20240517	181200	2763343940	9860	9860	9860	9860	0
60	20240517	181100	2763343940	9860	9860	9860	9860	0
61	20240517	181000	2763343940	9860	9860	9860	9860	0
62	20240517	180900	2763343940	9860	9860	9860	9860	2480
63	20240517	180800	2763343940	9860	9860	9860	9860	0
64	20240517	180700	2763343940	9860	9860	9860	9860	0
65	20240517	180600	2763343940	9860	9860	9860	9860	0
66	20240517	180500	2763343940	9860	9860	9860	9860	0
67	20240517	180400	2763343940	9860	9860	9860	9860	0
68	20240517	180300	2763343940	9860	9860	9860	9860	0
69	20240517	180200	2763343940	9860	9860	9860	9860	0
70	20240517	180100	2763343940	9860	9860	9860	9860	0
71	20240517	180000	2763343940	9860	9860	9860	9860	0
72	20240517	175900	2763343940	9860	9860	9860	9860	0
73	20240517	175800	2763343940	9860	9860	9860	9860	0
74	20240517	175700	2763343940	9860	9860	9860	9860	0
75	20240517	175600	2763343940	9860	9860	9860	9860	0
76	20240517	175500	2763343940	9860	9860	9860	9860	0
77	20240517	175400	2763343940	9860	9860	9860	9860	0
78	20240517	175300	2763343940	9860	9860	9860	9860	0
79	20240517	175200	2763343940	9860	9860	9860	9860	0
80	20240517	175100	2763343940	9860	9860	9860	9860	0
81	20240517	175000	2763343940	9860	9860	9860	9860	0
82	20240517	174900	2763343940	9860	9860	9860	9860	0
83	20240517	174800	2763343940	9860	9860	9860	9860	0
84	20240517	174700	2763343940	9860	9860	9860	9860	0
85	20240517	174600	2763343940	9860	9860	9860	9860	0
86	20240517	174500	2763343940	9860	9860	9860	9860	0
87	20240517	174400	2763343940	9860	9860	9860	9860	0
88	20240517	174300	2763343940	9860	9860	9860	9860	0
89	20240517	174200	2763343940	9860	9860	9860	9860	0
90	20240517	174100	2763343940	9860	9860	9860	9860	0
91	20240517	174000	2763343940	9860	9860	9860	9860	0
92	20240517	173900	2763343940	9860	9860	9860	9860	2480
93	20240517	173800	2763343940	9860	9860	9860	9860	0
94	20240517	173700	2763343940	9860	9860	9860	9860	0
95	20240517	173600	2763343940	9860	9860	9860	9860	0
96	20240517	173500	2763343940	9860	9860	9860	9860	0
97	20240517	173400	2763343940	9860	9860	9860	9860	0
98	20240517	173300	2763343940	9860	9860	9860	9860	0
99	20240517	173200	2763343940	9860	9860	9860	9860	0
100	20240517	173100	2763343940	9860	9860	9860	9860	0
101	20240517	173000	2763343940	9860	9860	9860	9860	0
102	20240517	172900	2763343940	9860	9860	9860	9860	0
103	20240517	172800	2763343940	9860	9860	9860	9860	0
104	20240517	172700	2763343940	9860	9860	9860	9860	0
105	20240517	172600	2763343940	9860	9860	9860	9860	0
106	20240517	172500	2763343940	9860	9860	9860	9860	0
107	20240517	172400	2763343940	9860	9860	9860	9860	0
108	20240517	172300	2763343940	9860	9860	9860	9860	0
109	20240517	172200	2763343940	9860	9860	9860	9860	0
110	20240517	172100	2763343940	9860	9860	9860	9860	0
111	20240517	172000	2763343940	9860	9860	9860	9860	0
112	20240517	171900	2763343940	9860	9860	9860	9860	0
113	20240517	171800	2763343940	9860	9860	9860	9860	0
114	20240517	171700	2763343940	9860	9860	9860	9860	0
115	20240517	171600	2763343940	9860	9860	9860	9860	0
116	20240517	171500	2763343940	9860	9860	9860	9860	0
117	20240517	171400	2763343940	9860	9860	9860	9860	0
118	20240517	171300	2763343940	9860	9860	9860	9860	0
119	20240517	171200	2763343940	9860	9860	9860	9860	0
120	20240517	171100	2763343940	9860	9860	9860	9860	0
121	20240517	171000	2763343940	9860	9860	9860	9860	0
122	20240517	170900	2763343940	9860	9860	9860	9860	2480
123	20240517	170800	2763343940	9860	9860	9860	9860	0
124	20240517	170700	2763343940	9860	9860	9860	9860	0
125	20240517	170600	2763343940	9860	9860	9860	9860	0
126	20240517	170500	2763343940	9860	9860	9860	9860	0
127	20240517	170400	2763343940	9860	9860	9860	9860	0
128	20240517	170300	2763343940	9860	9860	9860	9860	0
129	20240517	170200	2763343940	9860	9860	9860	9860	0
130	20240517	170100	2763343940	9860	9860	9860	9860	0
131	20240517	170000	2763343940	9860	9860	9860	9860	0
132	20240517	165900	2763343940	9860	9860	9860	9860	0
133	20240517	165800	2763343940	9860	9860	9860	9860	0
134	20240517	165700	2763343940	9860	9860	9860	9860	0
135	20240517	165600	2763343940	9860	9860	9860	9860	0
136	20240517	165500	2763343940	9860	9860	9860	9860	0
137	20240517	165400	2763343940	9860	9860	9860	9860	0
138	20240517	165300	2763343940	9860	9860	9860	9860	0
139	20240517	165200	2763343940	9860	9860	9860	9860	0
140	20240517	165100	2763343940	9860	9860	9860	9860	0
141	20240517	165000	2763343940	9860	9860	9860	9860	0
142	20240517	164900	2763343940	9860	9860	9860	9860	0
143	20240517	164800	2763343940	9860	9860	9860	9860	0
144	20240517	164700	2763343940	9860	9860	9860	9860	0
145	20240517	164600	2763343940	9860	9860	9860	9860	0
146	20240517	164500	2763343940	9860	9860	9860	9860	0
147	20240517	164400	2763343940	9860	9860	9860	9860	0
148	20240517	164300	2763343940	9860	9860	9860	9860	0
149	20240517	164200	2763343940	9860	9860	9860	9860	0
150	20240517	164100	2763343940	9860	9860	9860	9860	0
151	20240517	164000	2763343940	9860	9860	9860	9860	0
152	20240517	163900	2763343940	9860	9860	9860	9860	2480
153	20240517	163800	2763343940	9860	9860	9860	9860	0
154	20240517	163700	2763343940	9860	9860	9860	9860	0
155	20240517	163600	2763343940	9860	9860	9860	9860	0
156	20240517	163500	2763343940	9860	9860	9860	9860	0
157	20240517	163400	2763343940	9860	9860	9860	9860	0
158	20240517	163300	2763343940	9860	9860	9860	9860	0
159	20240517	163200	2763343940	9860	9860	9860	9860	0
160	20240517	163100	2763343940	9860	9860	9860	9860	0
161	20240517	163000	2763343940	9860	9860	9860	9860	0
162	20240517	162900	2763343940	9860	9860	9860	9860	0
163	20240517	162800	2763343940	9860	9860	9860	9860	0
164	20240517	162700	2763343940	9860	9860	9860	9860	0
165	20240517	162600	2763343940	9860	9860	9860	9860	0
166	20240517	162500	2763343940	9860	9860	9860	9860	0
167	20240517	162400	2763343940	9860	9860	9860	9860	0
168	20240517	162300	2763343940	9860	9860	9860	9860	0
169	20240517	162200	2763343940	9860	9860	9860	9860	0
170	20240517	162100	2763343940	9860	9860	9860	9860	0
171	20240517	162000	2763343940	9860	9860	9860	9860	0
172	20240517	161900	2763343940	9860	9860	9860	9860	0
173	20240517	161800	2763343940	9860	9860	9860	9860	0
174	20240517	161700	2763343940	9860	9860	9860	9860	0
175	20240517	161600	2763343940	9860	9860	9860	9860	0
176	20240517	161500	2763343940	9860	9860	9860	9860	0
177	20240517	161400	2763343940	9860	9860	9860	9860	0
178	20240517	161300	2763343940	9860	9860	9860	9860	0
179	20240517	161200	2763343940	9860	9860	9860	9860	0
180	20240517	161100	2763343940	9860	9860	9860	9860	0
181	20240517	161000	2763343940	9860	9860	9860	9860	0
182	20240517	160900	2763343940	9860	9860	9860	9860	2480
183	20240517	160800	2763343940	9860	9860	9860	9860	0
184	20240517	160700	2763343940	9860	9860	9860	9860	0
185	20240517	160600	2763343940	9860	9860	9860	9860	0
186	20240517	160500	2763343940	9860	9860	9860	9860	0
187	20240517	160400	2763343940	9860	9860	9860	9860	0
188	20240517	160300	2763343940	9860	9860	9860	9860	0
189	20240517	160200	2763343940	9860	9860	9860	9860	0
190	20240517	160100	2763343940	9860	9860	9860	9860	0
191	20240517	160000	2763343940	9860	9860	9860	9860	0
192	20240517	155900	2763343940	9860	9860	9860	9860	0
193	20240517	155800	2763343940	9860	9860	9860	9860	0
194	20240517	155700	2763343940	9860	9860	9860	9860	0
195	20240517	155600	2763343940	9860	9860	9860	9860	0
196	20240517	155500	2763343940	9860	9860	9860	9860	0
197	20240517	155400	2763343940	9860	9860	9860	9860	0
198	20240517	155300	2763343940	9860	9860	9860	9860	0
199	20240517	155200	2763343940	9860	9860	9860	9860	0
200	20240517	155100	2763343940	9860	9860	9860	9860	0
201	20240517	155000	2763343940	9860	9860	9860	9860	0
202	20240517	154900	2763343940	9860	9860	9860	9860	0
203	20240517	154800	2763343940	9860	9860	9860	9860	0
204	20240517	154700	2763343940	9860	9860	9860	9860	0
205	20240517	154600	2763343940	9860	9860	9860	9860	0
206	20240517	154500	2763343940	9860	9860	9860	9860	0
207	20240517	154400	2763343940	9860	9860	9860	9860	0
208	20240517	154300	2763343940	9860	9860	9860	9860	0
209	20240517	154200	2763343940	9860	9860	9860	9860	0
210	20240517	154100	2763343940	9860	9860	9860	9860	0
211	20240517	154000	2763343940	9860	9860	9860	9860	0
212	20240517	153900	2763343940	9860	9860	9860	9860	2480
213	20240517	153800	2763343940	9860	9860	9860	9860	0
214	20240517	153700	2763343940	9860	9860	9860	9860	0
215	20240517	153600	2763343940	9860	9860	9860	9860	0
216	20240517	153500	2763343940	9860	9860	9860	9860	0
217	20240517	153400	2763343940	9860	9860	9860	9860	0
218	20240517	153300	2763343940	9860	9860	9860	9860	0
219	20240517	153200	2763343940	9860	9860	9860	9860	0
220	20240517	153100	2763343940	9860	9860	9860	9860	0
221	20240517	153000	2763343940	9860	9860	9860	9860	2480
222	20240517	152900	2738891140	9860	9860	9860	9860	0
223	20240517	152800	2738891140	9860	9860	9860	9860	0
224	20240517	152700	2738891140	9860	9860	9860	9860	0
225	20240517	152600	2738891140	9860	9860	9860	9860	0
226	20240517	152500	2738891140	9860	9860	9860	9860	0
227	20240517	152400	2738891140	9860	9860	9860	9860	0
228	20240517	152300	2738891140	9860	9860	9860	9860	0
229	20240517	152200	2738891140	9860	9860	9860	9860	0
230	20240517	152100	2738891140	9860	9860	9860	9860	0
231	20240517	152000	2738891140	9860	9860	9860	9860	0
232	20240517	151900	2738891140	9860	9860	9860	9820	1186
233	20240517	151800	2727202340	9860	9810	9860	9810	37
234	20240517	151700	2726837570	9860	9840	9860	9810	4599
235	20240517	151600	2681521270	9830	9840	9840	9830	141
236	20240517	151500	2680134230	9840	9850	9850	9840	746
237	20240517	151400	2672793010	9840	9850	9860	9840	1395
238	20240517	151300	2659048150	9860	9850	9860	9850	3226
239	20240517	151200	2627270580	9850	9850	9850	9840	740
240	20240517	151100	2619982110	9850	9850	9860	9840	1176
241	20240517	151000	2608402660	9850	9860	9860	9830	613
242	20240517	150900	2602361230	9860	9840	9860	9830	792
243	20240517	150800	2594559260	9850	9850	9850	9840	2166
244	20240517	150700	2573232450	9840	9850	9850	9840	2946
245	20240517	150600	2544234670	9840	9830	9850	9830	1164
246	20240517	150500	2532781010	9840	9840	9840	9830	4019
247	20240517	150400	2493250730	9840	9820	9840	9820	2308
248	20240517	150300	2470570860	9830	9830	9830	9820	375
249	20240517	150200	2466884620	9830	9830	9830	9820	956
250	20240517	150100	2457487480	9830	9820	9830	9810	528
251	20240517	150000	2452299200	9820	9830	9830	9820	2497
252	20240517	145900	2427755920	9840	9820	9840	9820	2743
253	20240517	145800	2400787720	9820	9770	9830	9770	24852
254	20240517	145700	2157477100	9770	9770	9770	9770	646
255	20240517	145600	2151165680	9770	9760	9770	9760	38
256	20240517	145500	2150794720	9760	9760	9760	9760	1128
257	20240517	145400	2139785440	9770	9760	9770	9760	111
258	20240517	145300	2138702070	9760	9760	9760	9760	672
259	20240517	145200	2132143350	9760	9760	9760	9760	53
260	20240517	145100	2131626070	9760	9760	9760	9760	624
261	20240517	145000	2125535830	9760	9760	9760	9760	414
262	20240517	144900	2121495190	9750	9750	9750	9750	0
263	20240517	144800	2121495190	9750	9750	9750	9750	70
264	20240517	144700	2120812690	9750	9750	9750	9750	40
265	20240517	144600	2120422690	9750	9750	9750	9750	10
266	20240517	144500	2120325190	9750	9750	9750	9750	0
267	20240517	144400	2120325190	9750	9750	9750	9750	323
268	20240517	144300	2117175940	9750	9750	9750	9750	0
269	20240517	144200	2117175940	9750	9750	9750	9750	577
270	20240517	144100	2111550190	9750	9750	9750	9740	183
271	20240517	144000	2109767720	9750	9750	9750	9750	719
272	20240517	143900	2102757470	9750	9750	9750	9750	237
273	20240517	143800	2100446720	9750	9750	9750	9750	154
274	20240517	143700	2098945220	9750	9750	9750	9750	0
275	20240517	143600	2098945220	9750	9760	9760	9750	501
276	20240517	143500	2094059020	9760	9760	9760	9760	700
277	20240517	143400	2087227020	9750	9760	9760	9750	465
278	20240517	143300	2082688630	9760	9760	9760	9760	50
279	20240517	143200	2082200630	9760	9770	9770	9760	23
280	20240517	143100	2081976080	9760	9770	9770	9760	353
281	20240517	143000	2078527300	9760	9780	9780	9760	63
282	20240517	142900	2077911220	9780	9740	9780	9740	6329
283	20240517	142800	2016139390	9750	9740	9750	9740	138
284	20240517	142700	2014794980	9750	9750	9750	9750	624
285	20240517	142600	2008710980	9750	9750	9750	9750	1175
286	20240517	142500	1997254730	9750	9750	9750	9750	1
287	20240517	142400	1997244980	9750	9750	9750	9750	0
288	20240517	142300	1997244980	9750	9750	9750	9740	446
289	20240517	142200	1992899630	9750	9740	9750	9730	282
290	20240517	142100	1990153010	9750	9740	9750	9740	214
291	20240517	142000	1988068180	9750	9750	9750	9750	455
292	20240517	141900	1983631930	9760	9760	9760	9760	0
293	20240517	141800	1983631930	9760	9750	9760	9750	28
294	20240517	141700	1983358780	9750	9750	9750	9750	37
295	20240517	141600	1982998030	9750	9740	9750	9740	1295
296	20240517	141500	1970375060	9740	9730	9740	9720	2386
297	20240517	141400	1947172060	9730	9730	9730	9730	198
298	20240517	141300	1945245520	9740	9740	9740	9730	515
299	20240517	141200	1940233420	9740	9740	9740	9740	0
300	20240517	141100	1940233420	9740	9740	9740	9740	153
301	20240517	141000	1938743200	9730	9720	9730	9720	257
302	20240517	140900	1936245110	9730	9730	9730	9730	104
303	20240517	140800	1935233190	9730	9720	9730	9720	51
304	20240517	140700	1934737260	9740	9740	9740	9740	0
305	20240517	140600	1934737260	9740	9740	9740	9740	0
306	20240517	140500	1934737260	9740	9740	9740	9740	0
307	20240517	140400	1934737260	9740	9730	9740	9730	60
308	20240517	140300	1934152990	9730	9700	9730	9700	4347
309	20240517	140200	1891917560	9710	9700	9710	9700	1352
310	20240517	140100	1878799640	9710	9710	9710	9710	64
311	20240517	140000	1878178200	9710	9710	9710	9700	89
312	20240517	135900	1877314550	9710	9700	9710	9700	1144
313	20240517	135800	1866213260	9710	9700	9710	9700	63
314	20240517	135700	1865602030	9710	9710	9710	9700	31
315	20240517	135600	1865301230	9710	9700	9710	9700	997
316	20240517	135500	1855621860	9710	9710	9720	9700	2607
317	20240517	135400	1830325360	9720	9720	9720	9720	26
318	20240517	135300	1830072640	9720	9720	9720	9720	104
319	20240517	135200	1829061760	9720	9720	9720	9710	437
320	20240517	135100	1824817200	9720	9710	9720	9710	12
321	20240517	135000	1824700660	9720	9720	9720	9710	53
322	20240517	134900	1824185860	9720	9720	9720	9720	716
323	20240517	134800	1817226340	9720	9710	9720	9710	159
324	20240517	134700	1815682100	9710	9710	9710	9710	31
325	20240517	134600	1815381090	9710	9710	9710	9710	0
326	20240517	134500	1815381090	9710	9710	9720	9710	221
327	20240517	134400	1813235070	9710	9710	9710	9710	0
328	20240517	134300	1813235070	9710	9710	9710	9710	2
329	20240517	134200	1813215650	9720	9720	9720	9720	0
330	20240517	134100	1813215650	9720	9700	9720	9700	638
331	20240517	134000	1807025270	9700	9700	9700	9700	1
332	20240517	133900	1807015570	9710	9710	9720	9710	1044
333	20240517	133800	1796877780	9720	9720	9720	9720	0
334	20240517	133700	1796877780	9720	9720	9720	9720	1
335	20240517	133600	1796868060	9720	9720	9720	9720	245
336	20240517	133500	1794486660	9720	9720	9720	9720	0
337	20240517	133400	1794486660	9720	9720	9720	9720	0
338	20240517	133300	1794486660	9720	9720	9720	9720	1
339	20240517	133200	1794476940	9720	9720	9720	9720	12
340	20240517	133100	1794360300	9720	9710	9720	9700	503
341	20240517	133000	1789477590	9700	9700	9710	9690	3957
342	20240517	132900	1751100320	9710	9710	9710	9710	1673
343	20240517	132800	1734855490	9720	9720	9720	9720	0
344	20240517	132700	1734855490	9720	9720	9720	9720	26
345	20240517	132600	1734602770	9720	9720	9720	9720	0
346	20240517	132500	1734602770	9720	9720	9720	9720	243
347	20240517	132400	1732240810	9730	9720	9730	9720	12
348	20240517	132300	1732124140	9730	9730	9730	9730	0
349	20240517	132200	1732124140	9730	9720	9730	9720	79
350	20240517	132100	1731356000	9730	9730	9730	9720	2832
351	20240517	132000	1703828940	9730	9750	9750	9730	55
352	20240517	131900	1703293300	9750	9750	9750	9740	819
353	20240517	131800	1695313560	9750	9750	9750	9750	1226
354	20240517	131700	1683360060	9750	9730	9750	9730	701
355	20240517	131600	1676534180	9730	9730	9730	9730	0
356	20240517	131500	1676534180	9730	9730	9730	9730	0
357	20240517	131400	1676534180	9730	9730	9730	9730	0
358	20240517	131300	1676534180	9730	9720	9730	9720	2
359	20240517	131200	1676514730	9730	9730	9730	9720	1021
360	20240517	131100	1666587330	9730	9730	9730	9730	0
361	20240517	131000	1666587330	9730	9720	9730	9720	436
362	20240517	130900	1662348380	9730	9730	9730	9730	0
363	20240517	130800	1662348380	9730	9730	9730	9730	8
364	20240517	130700	1662270540	9760	9760	9760	9760	0
365	20240517	130600	1662270540	9760	9760	9760	9760	1
366	20240517	130500	1662260780	9740	9760	9760	9740	1658
367	20240517	130400	1646108330	9770	9770	9770	9770	15
368	20240517	130300	1645961780	9750	9760	9760	9750	1107
369	20240517	130200	1635160740	9770	9770	9770	9770	50
370	20240517	130100	1634672240	9780	9780	9780	9770	2609
371	20240517	130000	1609159600	9780	9780	9780	9780	25
372	20240517	125900	1608915100	9780	9770	9780	9770	117
373	20240517	125800	1607770940	9760	9770	9780	9760	2204
374	20240517	125700	1586237820	9770	9760	9770	9760	2331
375	20240517	125600	1563480160	9750	9760	9760	9750	16
376	20240517	125500	1563324010	9760	9740	9760	9740	1601
377	20240517	125400	1547712180	9740	9750	9750	9740	8
378	20240517	125300	1547634190	9750	9750	9750	9750	0
379	20240517	125200	1547634190	9750	9740	9750	9740	120
380	20240517	125100	1546465080	9740	9740	9740	9740	3
381	20240517	125000	1546435860	9750	9750	9750	9730	21
382	20240517	124900	1546231140	9750	9740	9750	9730	244
383	20240517	124800	1543852900	9750	9750	9750	9740	919
384	20240517	124700	1534900020	9750	9750	9750	9750	0
385	20240517	124600	1534900020	9750	9740	9750	9740	216
386	20240517	124500	1532795720	9750	9750	9750	9750	10
387	20240517	124400	1532698220	9750	9740	9750	9740	1195
388	20240517	124300	1521058700	9740	9740	9740	9730	12
389	20240517	124200	1520941860	9740	9740	9740	9740	10
390	20240517	124100	1520844460	9740	9730	9740	9730	500
391	20240517	124000	1515975230	9730	9730	9740	9730	1272
392	20240517	123900	1503594650	9740	9740	9740	9740	247
393	20240517	123800	1501188870	9740	9740	9740	9730	1003
394	20240517	123700	1491426280	9740	9720	9740	9720	515
395	20240517	123600	1486415360	9730	9730	9730	9730	0
396	20240517	123500	1486415360	9730	9720	9730	9720	156
397	20240517	123400	1484898510	9720	9720	9720	9720	1
398	20240517	123300	1484888790	9730	9730	9730	9730	162
399	20240517	123200	1483312530	9730	9730	9730	9730	0
400	20240517	123100	1483312530	9730	9730	9730	9730	7
401	20240517	123000	1483244420	9730	9730	9730	9730	45
402	20240517	122900	1482806570	9730	9720	9730	9720	440
403	20240517	122800	1478528470	9720	9710	9720	9710	8
404	20240517	122700	1478450780	9710	9710	9710	9700	409
405	20240517	122600	1474479440	9710	9720	9720	9710	53
406	20240517	122500	1473964290	9720	9720	9720	9720	216
407	20240517	122400	1471864770	9720	9720	9730	9710	2251
408	20240517	122300	1450001300	9730	9730	9730	9730	0
409	20240517	122200	1450001300	9730	9730	9730	9730	62
410	20240517	122100	1449398040	9730	9730	9730	9730	134
411	20240517	122000	1448094220	9730	9740	9740	9730	482
412	20240517	121900	1443403990	9740	9730	9740	9730	183
413	20240517	121800	1441623070	9730	9730	9730	9720	257
414	20240517	121700	1439124240	9710	9730	9740	9710	2532
415	20240517	121600	1414502150	9730	9730	9730	9730	0
416	20240517	121500	1414502150	9730	9730	9730	9730	14
417	20240517	121400	1414365930	9740	9740	9740	9740	6
418	20240517	121300	1414307490	9740	9740	9740	9740	1
419	20240517	121200	1414297750	9740	9730	9740	9730	84
420	20240517	121100	1413480410	9730	9730	9730	9730	11
421	20240517	121000	1413373380	9730	9730	9730	9730	0
422	20240517	120900	1413373380	9730	9750	9750	9730	206
423	20240517	120800	1411364910	9750	9750	9750	9750	99
424	20240517	120700	1410399660	9750	9750	9750	9750	0
425	20240517	120600	1410399660	9750	9730	9750	9730	485
426	20240517	120500	1405675720	9730	9720	9730	9710	569
427	20240517	120400	1400149800	9720	9720	9720	9720	11
428	20240517	120300	1400042880	9730	9720	9730	9720	4
429	20240517	120200	1400003990	9730	9720	9730	9720	24
430	20240517	120100	1399770690	9730	9730	9730	9730	840
431	20240517	120000	1391597490	9730	9730	9730	9730	14
432	20240517	115900	1391461270	9730	9730	9730	9730	2
433	20240517	115800	1391441810	9740	9740	9740	9740	6
434	20240517	115700	1391383370	9730	9730	9730	9730	1
435	20240517	115600	1391373640	9730	9730	9740	9730	61
436	20240517	115500	1390780100	9730	9730	9730	9730	2
437	20240517	115400	1390760640	9730	9730	9740	9730	308
438	20240517	115300	1387763730	9740	9740	9740	9740	0
439	20240517	115200	1387763730	9740	9740	9740	9730	752
440	20240517	115100	1380440480	9740	9730	9740	9730	48
441	20240517	115000	1379973430	9730	9740	9740	9710	150
442	20240517	114900	1378515760	9730	9740	9740	9730	247
443	20240517	114800	1376110950	9740	9730	9740	9730	1173
444	20240517	114700	1364697630	9730	9730	9730	9710	398
445	20240517	114600	1360829820	9730	9720	9730	9720	229
446	20240517	114500	1358603530	9720	9720	9720	9720	123
447	20240517	114400	1357407970	9720	9720	9720	9720	4
448	20240517	114300	1357369090	9720	9720	9720	9720	122
449	20240517	114200	1356183250	9730	9730	9730	9720	29
450	20240517	114100	1355901160	9730	9730	9730	9720	492
451	20240517	114000	1351118730	9730	9730	9730	9730	2
452	20240517	113900	1351099270	9730	9720	9730	9720	42
453	20240517	113800	1350690960	9730	9720	9730	9720	26
454	20240517	113700	1350438190	9730	9720	9730	9720	162
455	20240517	113600	1348863210	9730	9720	9730	9720	447
456	20240517	113500	1344517410	9720	9730	9730	9720	105
457	20240517	113400	1343496130	9720	9720	9730	9720	343
458	20240517	113300	1340162090	9730	9730	9730	9730	1064
459	20240517	113200	1329809370	9740	9750	9750	9740	6
460	20240517	113100	1329750880	9740	9730	9740	9730	1289
461	20240517	113000	1317206020	9730	9730	9730	9730	22
462	20240517	112900	1316991960	9750	9740	9750	9740	3
463	20240517	112800	1316962730	9740	9740	9740	9740	0
464	20240517	112700	1316962730	9740	9740	9740	9740	0
465	20240517	112600	1316962730	9740	9740	9750	9720	2088
466	20240517	112500	1296654400	9750	9750	9760	9750	288
467	20240517	112400	1293845330	9750	9750	9750	9750	0
468	20240517	112300	1293845330	9750	9740	9750	9740	14
469	20240517	112200	1293708910	9740	9750	9750	9740	5
470	20240517	112100	1293660190	9740	9750	9750	9740	44
471	20240517	112000	1293231390	9750	9750	9750	9750	6
472	20240517	111900	1293172890	9750	9750	9750	9750	8
473	20240517	111800	1293094890	9730	9750	9750	9730	379
474	20240517	111700	1289402850	9750	9760	9760	9750	742
475	20240517	111600	1282167250	9760	9750	9760	9750	1301
476	20240517	111500	1269469500	9760	9750	9760	9750	13
477	20240517	111400	1269342640	9750	9770	9770	9750	1097
478	20240517	111300	1258637220	9770	9770	9770	9760	1354
479	20240517	111200	1245420860	9760	9750	9760	9750	1295
480	20240517	111100	1232781680	9750	9750	9760	9750	46
481	20240517	111000	1232333080	9750	9740	9760	9740	1626
482	20240517	110900	1216481830	9730	9730	9730	9720	2317
483	20240517	110800	1193937430	9730	9720	9730	9720	101
484	20240517	110700	1192955450	9730	9700	9730	9700	1591
485	20240517	110600	1177490890	9710	9710	9710	9710	12
486	20240517	110500	1177374370	9710	9710	9710	9710	165
487	20240517	110400	1175772220	9710	9710	9710	9710	145
488	20240517	110300	1174364270	9710	9700	9710	9700	461
489	20240517	110200	1169891700	9700	9710	9710	9700	208
490	20240517	110100	1167874020	9710	9710	9710	9700	1345
491	20240517	110000	1154826690	9710	9730	9730	9710	224
492	20240517	105900	1152649860	9730	9720	9730	9720	268
493	20240517	105800	1150044220	9730	9720	9730	9720	96
494	20240517	105700	1149110830	9720	9720	9730	9720	266
495	20240517	105600	1146525090	9720	9730	9730	9720	568
496	20240517	105500	1140999050	9740	9750	9750	9740	857
497	20240517	105400	1132649940	9750	9750	9750	9740	612
498	20240517	105300	1126682950	9740	9730	9760	9730	2074
499	20240517	105200	1106471000	9740	9710	9740	9710	3729
500	20240517	105100	1070211230	9710	9710	9710	9710	1
501	20240517	105000	1070201520	9710	9710	9720	9700	338
502	20240517	104900	1066919290	9710	9710	9710	9710	136
503	20240517	104800	1065598730	9710	9710	9710	9710	97
504	20240517	104700	1064656860	9710	9710	9710	9700	831
505	20240517	104600	1056595010	9710	9710	9710	9710	15
506	20240517	104500	1056449360	9700	9700	9710	9700	130
507	20240517	104400	1055188210	9700	9710	9720	9700	1670
508	20240517	104300	1038978690	9720	9720	9720	9710	398
509	20240517	104200	1035110170	9710	9710	9710	9710	480
510	20240517	104100	1030449370	9690	9670	9700	9670	839
511	20240517	104000	1022321350	9670	9630	9690	9630	2528
512	20240517	103900	997922870	9630	9590	9630	9590	670
513	20240517	103800	991489370	9650	9580	9730	9570	16832
514	20240517	103700	828967020	9570	9570	9570	9570	50
515	20240517	103600	828488520	9580	9580	9580	9580	1
516	20240517	103500	828478940	9570	9570	9570	9570	166
517	20240517	103400	826890320	9580	9580	9580	9570	1370
518	20240517	103300	813774220	9580	9580	9580	9580	45
519	20240517	103200	813343120	9580	9580	9580	9580	1
520	20240517	103100	813333540	9590	9590	9590	9590	5
521	20240517	103000	813285590	9590	9590	9590	9590	466
522	20240517	102900	808816650	9600	9580	9610	9580	619
523	20240517	102800	802883160	9610	9610	9610	9610	6
524	20240517	102700	802825500	9610	9590	9610	9590	5
525	20240517	102600	802777510	9600	9600	9600	9600	10
526	20240517	102500	802681510	9610	9610	9610	9610	0
527	20240517	102400	802681510	9610	9610	9610	9610	0
528	20240517	102300	802681510	9610	9610	9610	9610	135
529	20240517	102200	801384160	9610	9610	9610	9610	4
530	20240517	102100	801345720	9600	9600	9600	9600	21
531	20240517	102000	801144120	9600	9600	9600	9600	0
532	20240517	101900	801144120	9600	9550	9600	9550	1225
533	20240517	101800	789415150	9570	9560	9570	9560	702
534	20240517	101700	782698820	9560	9560	9560	9560	0
535	20240517	101600	782698820	9560	9560	9560	9560	0
536	20240517	101500	782698820	9560	9560	9560	9560	1
537	20240517	101400	782689260	9560	9560	9560	9560	0
538	20240517	101300	782689260	9560	9560	9560	9560	0
539	20240517	101200	782689260	9560	9560	9560	9560	2
540	20240517	101100	782670140	9560	9560	9560	9560	10
541	20240517	101000	782574540	9540	9540	9540	9540	2
542	20240517	100900	782555460	9570	9570	9570	9530	426
543	20240517	100800	778493200	9530	9550	9550	9530	45
544	20240517	100700	778064310	9570	9570	9570	9570	15
545	20240517	100600	777920760	9570	9570	9570	9570	19
546	20240517	100500	777738930	9580	9580	9580	9580	0
547	20240517	100400	777738930	9580	9540	9580	9520	1728
548	20240517	100300	761263370	9580	9540	9580	9540	66
549	20240517	100200	760633490	9540	9540	9540	9540	244
550	20240517	100100	758305730	9540	9540	9590	9540	201
551	20240517	100000	756387640	9590	9560	9590	9540	3965
552	20240517	095900	718525460	9590	9590	9590	9590	20
553	20240517	095800	718333660	9600	9550	9600	9550	3
554	20240517	095700	718304910	9550	9580	9580	9550	4815
555	20240517	095600	672235760	9580	9580	9580	9580	206
556	20240517	095500	670262280	9610	9610	9610	9610	45
557	20240517	095400	669829830	9610	9600	9610	9580	1140
558	20240517	095300	658901570	9610	9620	9620	9610	4
559	20240517	095200	658863100	9600	9610	9620	9600	132
560	20240517	095100	657595560	9610	9600	9610	9600	259
561	20240517	095000	655108010	9590	9580	9590	9580	1713
562	20240517	094900	638680930	9580	9580	9580	9580	215
563	20240517	094800	636621230	9570	9550	9570	9550	194
564	20240517	094700	634768190	9560	9580	9580	9560	1184
565	20240517	094600	623447440	9550	9560	9580	9550	3802
566	20240517	094500	587101450	9560	9560	9560	9560	181
567	20240517	094400	585371090	9560	9550	9560	9550	112
568	20240517	094300	584300470	9560	9550	9560	9540	276
569	20240517	094200	581664940	9550	9560	9560	9550	102
570	20240517	094100	580689850	9560	9520	9560	9510	1786
571	20240517	094000	563699930	9540	9540	9540	9540	628
572	20240517	093900	557708810	9510	9500	9510	9500	114
573	20240517	093800	556625670	9500	9500	9540	9500	70
574	20240517	093700	555960400	9500	9510	9510	9500	364
575	20240517	093600	552502360	9500	9500	9500	9500	3
576	20240517	093500	552473860	9540	9520	9540	9520	273
577	20240517	093400	549874370	9510	9520	9520	9490	283
578	20240517	093300	547181090	9520	9490	9520	9480	8
579	20240517	093200	547105110	9510	9510	9510	9500	19
580	20240517	093100	546924580	9510	9500	9510	9480	307
581	20240517	093000	544008810	9500	9500	9500	9500	34
582	20240517	092900	543685810	9450	9520	9520	9450	690
583	20240517	092800	537151900	9470	9480	9480	9470	702
584	20240517	092700	530501940	9480	9500	9520	9480	315
585	20240517	092600	527512910	9520	9520	9520	9520	107
586	20240517	092500	526494270	9470	9520	9520	9470	322
587	20240517	092400	523441980	9520	9520	9520	9490	1079
588	20240517	092300	513185910	9540	9550	9550	9540	6
589	20240517	092200	513128620	9560	9560	9560	9560	1
590	20240517	092100	513119060	9520	9590	9590	9520	3239
591	20240517	092000	482189040	9560	9590	9590	9560	540
592	20240517	091900	477016320	9580	9570	9580	9570	1898
593	20240517	091800	458835560	9570	9490	9570	9490	3557
594	20240517	091700	425026850	9490	9430	9490	9430	1650
595	20240517	091600	409391350	9430	9430	9430	9410	1455
596	20240517	091500	395683210	9440	9440	9440	9440	10
597	20240517	091400	395588810	9440	9440	9440	9440	208
598	20240517	091300	393625290	9460	9440	9460	9420	497
599	20240517	091200	388931860	9450	9470	9470	9420	1513
600	20240517	091100	374639560	9420	9490	9490	9410	2973
601	20240517	091000	346619960	9490	9470	9490	9430	3079
602	20240517	090900	317503480	9500	9460	9500	9450	767
603	20240517	090800	310241600	9460	9500	9500	9460	925
604	20240517	090700	301473690	9500	9510	9510	9490	257
605	20240517	090600	299031790	9570	9510	9580	9480	2956
606	20240517	090500	270884210	9560	9640	9650	9510	4753
607	20240517	090400	225422340	9650	9470	9650	9460	2968
608	20240517	090300	197095610	9430	9220	9440	9220	13999
609	20240517	090200	67100330	9010	9010	9010	9010	0
610	20240517	090100	67100330	9010	9590	9590	9010	4506
611	20240517	090000	25144610	9590	9620	9620	9590	2564