KissMeData/025900/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	190800	1721660000	19190	19190	19190	19190	1178
3	20240514	190700	1721660000	19190	19190	19190	19190	0
4	20240514	190600	1721660000	19190	19190	19190	19190	0
5	20240514	190500	1721660000	19190	19190	19190	19190	0
6	20240514	190400	1721660000	19190	19190	19190	19190	0
7	20240514	190300	1721660000	19190	19190	19190	19190	0
8	20240514	190200	1721660000	19190	19190	19190	19190	0
9	20240514	190100	1721660000	19190	19190	19190	19190	0
10	20240514	190000	1721660000	19190	19190	19190	19190	0
11	20240514	185900	1721660000	19190	19190	19190	19190	0
12	20240514	185800	1721660000	19190	19190	19190	19190	0
13	20240514	185700	1721660000	19190	19190	19190	19190	0
14	20240514	185600	1721660000	19190	19190	19190	19190	0
15	20240514	185500	1721660000	19190	19190	19190	19190	0
16	20240514	185400	1721660000	19190	19190	19190	19190	0
17	20240514	185300	1721660000	19190	19190	19190	19190	0
18	20240514	185200	1721660000	19190	19190	19190	19190	0
19	20240514	185100	1721660000	19190	19190	19190	19190	0
20	20240514	185000	1721660000	19190	19190	19190	19190	0
21	20240514	184900	1721660000	19190	19190	19190	19190	0
22	20240514	184800	1721660000	19190	19190	19190	19190	0
23	20240514	184700	1721660000	19190	19190	19190	19190	0
24	20240514	184600	1721660000	19190	19190	19190	19190	0
25	20240514	184500	1721660000	19190	19190	19190	19190	0
26	20240514	184400	1721660000	19190	19190	19190	19190	0
27	20240514	184300	1721660000	19190	19190	19190	19190	0
28	20240514	184200	1721660000	19190	19190	19190	19190	0
29	20240514	184100	1721660000	19190	19190	19190	19190	0
30	20240514	184000	1721660000	19190	19190	19190	19190	0
31	20240514	183900	1721660000	19190	19190	19190	19190	0
32	20240514	183800	1721660000	19190	19190	19190	19190	1178
33	20240514	183700	1721660000	19190	19190	19190	19190	0
34	20240514	183600	1721660000	19190	19190	19190	19190	0
35	20240514	183500	1721660000	19190	19190	19190	19190	0
36	20240514	183400	1721660000	19190	19190	19190	19190	0
37	20240514	183300	1721660000	19190	19190	19190	19190	0
38	20240514	183200	1721660000	19190	19190	19190	19190	0
39	20240514	183100	1721660000	19190	19190	19190	19190	0
40	20240514	183000	1721660000	19190	19190	19190	19190	0
41	20240514	182900	1721660000	19190	19190	19190	19190	0
42	20240514	182800	1721660000	19190	19190	19190	19190	0
43	20240514	182700	1721660000	19190	19190	19190	19190	0
44	20240514	182600	1721660000	19190	19190	19190	19190	0
45	20240514	182500	1721660000	19190	19190	19190	19190	0
46	20240514	182400	1721660000	19190	19190	19190	19190	0
47	20240514	182300	1721660000	19190	19190	19190	19190	0
48	20240514	182200	1721660000	19190	19190	19190	19190	0
49	20240514	182100	1721660000	19190	19190	19190	19190	0
50	20240514	182000	1721660000	19190	19190	19190	19190	0
51	20240514	181900	1721660000	19190	19190	19190	19190	0
52	20240514	181800	1721660000	19190	19190	19190	19190	0
53	20240514	181700	1721660000	19190	19190	19190	19190	0
54	20240514	181600	1721660000	19190	19190	19190	19190	0
55	20240514	181500	1721660000	19190	19190	19190	19190	0
56	20240514	181400	1721660000	19190	19190	19190	19190	0
57	20240514	181300	1721660000	19190	19190	19190	19190	0
58	20240514	181200	1721660000	19190	19190	19190	19190	0
59	20240514	181100	1721660000	19190	19190	19190	19190	0
60	20240514	181000	1721660000	19190	19190	19190	19190	0
61	20240514	180900	1721660000	19190	19190	19190	19190	0
62	20240514	180800	1721660000	19190	19190	19190	19190	1178
63	20240514	180700	1721660000	19190	19190	19190	19190	0
64	20240514	180600	1721660000	19190	19190	19190	19190	0
65	20240514	180500	1721660000	19190	19190	19190	19190	0
66	20240514	180400	1721660000	19190	19190	19190	19190	0
67	20240514	180300	1721660000	19190	19190	19190	19190	0
68	20240514	180200	1721660000	19190	19190	19190	19190	0
69	20240514	180100	1721660000	19190	19190	19190	19190	0
70	20240514	180000	1721660000	19190	19190	19190	19190	0
71	20240514	175900	1721660000	19190	19190	19190	19190	0
72	20240514	175800	1721660000	19190	19190	19190	19190	0
73	20240514	175700	1721660000	19190	19190	19190	19190	0
74	20240514	175600	1721660000	19190	19190	19190	19190	0
75	20240514	175500	1721660000	19190	19190	19190	19190	0
76	20240514	175400	1721660000	19190	19190	19190	19190	0
77	20240514	175300	1721660000	19190	19190	19190	19190	0
78	20240514	175200	1721660000	19190	19190	19190	19190	0
79	20240514	175100	1721660000	19190	19190	19190	19190	0
80	20240514	175000	1721660000	19190	19190	19190	19190	0
81	20240514	174900	1721660000	19190	19190	19190	19190	0
82	20240514	174800	1721660000	19190	19190	19190	19190	0
83	20240514	174700	1721660000	19190	19190	19190	19190	0
84	20240514	174600	1721660000	19190	19190	19190	19190	0
85	20240514	174500	1721660000	19190	19190	19190	19190	0
86	20240514	174400	1721660000	19190	19190	19190	19190	0
87	20240514	174300	1721660000	19190	19190	19190	19190	0
88	20240514	174200	1721660000	19190	19190	19190	19190	0
89	20240514	174100	1721660000	19190	19190	19190	19190	0
90	20240514	174000	1721660000	19190	19190	19190	19190	0
91	20240514	173900	1721660000	19190	19190	19190	19190	0
92	20240514	173800	1721660000	19190	19190	19190	19190	1178
93	20240514	173700	1721660000	19190	19190	19190	19190	0
94	20240514	173600	1721660000	19190	19190	19190	19190	0
95	20240514	173500	1721660000	19190	19190	19190	19190	0
96	20240514	173400	1721660000	19190	19190	19190	19190	0
97	20240514	173300	1721660000	19190	19190	19190	19190	0
98	20240514	173200	1721660000	19190	19190	19190	19190	0
99	20240514	173100	1721660000	19190	19190	19190	19190	0
100	20240514	173000	1721660000	19190	19190	19190	19190	0
101	20240514	172900	1721660000	19190	19190	19190	19190	0
102	20240514	172800	1721660000	19190	19190	19190	19190	0
103	20240514	172700	1721660000	19190	19190	19190	19190	0
104	20240514	172600	1721660000	19190	19190	19190	19190	0
105	20240514	172500	1721660000	19190	19190	19190	19190	0
106	20240514	172400	1721660000	19190	19190	19190	19190	0
107	20240514	172300	1721660000	19190	19190	19190	19190	0
108	20240514	172200	1721660000	19190	19190	19190	19190	0
109	20240514	172100	1721660000	19190	19190	19190	19190	0
110	20240514	172000	1721660000	19190	19190	19190	19190	0
111	20240514	171900	1721660000	19190	19190	19190	19190	0
112	20240514	171800	1721660000	19190	19190	19190	19190	0
113	20240514	171700	1721660000	19190	19190	19190	19190	0
114	20240514	171600	1721660000	19190	19190	19190	19190	0
115	20240514	171500	1721660000	19190	19190	19190	19190	0
116	20240514	171400	1721660000	19190	19190	19190	19190	0
117	20240514	171300	1721660000	19190	19190	19190	19190	0
118	20240514	171200	1721660000	19190	19190	19190	19190	0
119	20240514	171100	1721660000	19190	19190	19190	19190	0
120	20240514	171000	1721660000	19190	19190	19190	19190	0
121	20240514	170900	1721660000	19190	19190	19190	19190	0
122	20240514	170800	1721660000	19190	19190	19190	19190	1178
123	20240514	170700	1721660000	19190	19190	19190	19190	0
124	20240514	170600	1721660000	19190	19190	19190	19190	0
125	20240514	170500	1721660000	19190	19190	19190	19190	0
126	20240514	170400	1721660000	19190	19190	19190	19190	0
127	20240514	170300	1721660000	19190	19190	19190	19190	0
128	20240514	170200	1721660000	19190	19190	19190	19190	0
129	20240514	170100	1721660000	19190	19190	19190	19190	0
130	20240514	170000	1721660000	19190	19190	19190	19190	0
131	20240514	165900	1721660000	19190	19190	19190	19190	0
132	20240514	165800	1721660000	19190	19190	19190	19190	0
133	20240514	165700	1721660000	19190	19190	19190	19190	0
134	20240514	165600	1721660000	19190	19190	19190	19190	0
135	20240514	165500	1721660000	19190	19190	19190	19190	0
136	20240514	165400	1721660000	19190	19190	19190	19190	0
137	20240514	165300	1721660000	19190	19190	19190	19190	0
138	20240514	165200	1721660000	19190	19190	19190	19190	0
139	20240514	165100	1721660000	19190	19190	19190	19190	0
140	20240514	165000	1721660000	19190	19190	19190	19190	0
141	20240514	164900	1721660000	19190	19190	19190	19190	0
142	20240514	164800	1721660000	19190	19190	19190	19190	0
143	20240514	164700	1721660000	19190	19190	19190	19190	0
144	20240514	164600	1721660000	19190	19190	19190	19190	0
145	20240514	164500	1721660000	19190	19190	19190	19190	0
146	20240514	164400	1721660000	19190	19190	19190	19190	0
147	20240514	164300	1721660000	19190	19190	19190	19190	0
148	20240514	164200	1721660000	19190	19190	19190	19190	0
149	20240514	164100	1721660000	19190	19190	19190	19190	0
150	20240514	164000	1721660000	19190	19190	19190	19190	0
151	20240514	163900	1721660000	19190	19190	19190	19190	0
152	20240514	163800	1721660000	19190	19190	19190	19190	1178
153	20240514	163700	1721660000	19190	19190	19190	19190	0
154	20240514	163600	1721660000	19190	19190	19190	19190	0
155	20240514	163500	1721660000	19190	19190	19190	19190	0
156	20240514	163400	1721660000	19190	19190	19190	19190	0
157	20240514	163300	1721660000	19190	19190	19190	19190	0
158	20240514	163200	1721660000	19190	19190	19190	19190	0
159	20240514	163100	1721660000	19190	19190	19190	19190	0
160	20240514	163000	1721660000	19190	19190	19190	19190	0
161	20240514	162900	1721660000	19190	19190	19190	19190	0
162	20240514	162800	1721660000	19190	19190	19190	19190	0
163	20240514	162700	1721660000	19190	19190	19190	19190	0
164	20240514	162600	1721660000	19190	19190	19190	19190	0
165	20240514	162500	1721660000	19190	19190	19190	19190	0
166	20240514	162400	1721660000	19190	19190	19190	19190	0
167	20240514	162300	1721660000	19190	19190	19190	19190	0
168	20240514	162200	1721660000	19190	19190	19190	19190	0
169	20240514	162100	1721660000	19190	19190	19190	19190	0
170	20240514	162000	1721660000	19190	19190	19190	19190	0
171	20240514	161900	1721660000	19190	19190	19190	19190	0
172	20240514	161800	1721660000	19190	19190	19190	19190	0
173	20240514	161700	1721660000	19190	19190	19190	19190	0
174	20240514	161600	1721660000	19190	19190	19190	19190	0
175	20240514	161500	1721660000	19190	19190	19190	19190	0
176	20240514	161400	1721660000	19190	19190	19190	19190	0
177	20240514	161300	1721660000	19190	19190	19190	19190	0
178	20240514	161200	1721660000	19190	19190	19190	19190	0
179	20240514	161100	1721660000	19190	19190	19190	19190	0
180	20240514	161000	1721660000	19190	19190	19190	19190	0
181	20240514	160900	1721660000	19190	19190	19190	19190	0
182	20240514	160800	1721660000	19190	19190	19190	19190	1178
183	20240514	160700	1721660000	19190	19190	19190	19190	0
184	20240514	160600	1721660000	19190	19190	19190	19190	0
185	20240514	160500	1721660000	19190	19190	19190	19190	0
186	20240514	160400	1721660000	19190	19190	19190	19190	0
187	20240514	160300	1721660000	19190	19190	19190	19190	0
188	20240514	160200	1721660000	19190	19190	19190	19190	0
189	20240514	160100	1721660000	19190	19190	19190	19190	0
190	20240514	160000	1721660000	19190	19190	19190	19190	0
191	20240514	155900	1721660000	19190	19190	19190	19190	0
192	20240514	155800	1721660000	19190	19190	19190	19190	0
193	20240514	155700	1721660000	19190	19190	19190	19190	0
194	20240514	155600	1721660000	19190	19190	19190	19190	0
195	20240514	155500	1721660000	19190	19190	19190	19190	0
196	20240514	155400	1721660000	19190	19190	19190	19190	0
197	20240514	155300	1721660000	19190	19190	19190	19190	0
198	20240514	155200	1721660000	19190	19190	19190	19190	0
199	20240514	155100	1721660000	19190	19190	19190	19190	0
200	20240514	155000	1721660000	19190	19190	19190	19190	0
201	20240514	154900	1721660000	19190	19190	19190	19190	0
202	20240514	154800	1721660000	19190	19190	19190	19190	0
203	20240514	154700	1721660000	19190	19190	19190	19190	0
204	20240514	154600	1721660000	19190	19190	19190	19190	0
205	20240514	154500	1721660000	19190	19190	19190	19190	0
206	20240514	154400	1721660000	19190	19190	19190	19190	0
207	20240514	154300	1721660000	19190	19190	19190	19190	0
208	20240514	154200	1721660000	19190	19190	19190	19190	0
209	20240514	154100	1721660000	19190	19190	19190	19190	0
210	20240514	154000	1721660000	19190	19190	19190	19190	0
211	20240514	153900	1721660000	19190	19190	19190	19190	0
212	20240514	153800	1721660000	19190	19190	19190	19190	1178
213	20240514	153700	1721660000	19190	19190	19190	19190	0
214	20240514	153600	1721660000	19190	19190	19190	19190	0
215	20240514	153500	1721660000	19190	19190	19190	19190	0
216	20240514	153400	1721660000	19190	19190	19190	19190	0
217	20240514	153300	1721660000	19190	19190	19190	19190	0
218	20240514	153200	1721660000	19190	19190	19190	19190	0
219	20240514	153100	1721660000	19190	19190	19190	19190	0
220	20240514	153000	1721660000	19190	19190	19190	19190	1178
221	20240514	152900	1699054180	19190	19190	19190	19190	0
222	20240514	152800	1699054180	19190	19190	19190	19190	0
223	20240514	152700	1699054180	19190	19190	19190	19190	0
224	20240514	152600	1699054180	19190	19190	19190	19190	0
225	20240514	152500	1699054180	19190	19190	19190	19190	0
226	20240514	152400	1699054180	19190	19190	19190	19190	0
227	20240514	152300	1699054180	19190	19190	19190	19190	0
228	20240514	152200	1699054180	19190	19190	19190	19190	0
229	20240514	152100	1699054180	19190	19190	19190	19190	0
230	20240514	152000	1699054180	19190	19190	19190	19190	0
231	20240514	151900	1699054180	19190	19190	19200	19190	137
232	20240514	151800	1696425140	19190	19180	19190	19180	272
233	20240514	151700	1691207150	19180	19180	19180	19170	40
234	20240514	151600	1690439970	19170	19180	19180	19170	240
235	20240514	151500	1685838880	19180	19190	19200	19180	34
236	20240514	151400	1685186600	19200	19200	19200	19190	204
237	20240514	151300	1681269810	19170	19200	19200	19170	9
238	20240514	151200	1681097040	19200	19200	19200	19170	452
239	20240514	151100	1672421970	19200	19190	19200	19190	43
240	20240514	151000	1671596790	19190	19180	19200	19180	364
241	20240514	150900	1664613340	19180	19170	19180	19170	8
242	20240514	150800	1664459950	19180	19180	19180	19180	6
243	20240514	150700	1664344870	19170	19170	19180	19170	19
244	20240514	150600	1663980610	19180	19180	19180	19180	10
245	20240514	150500	1663788810	19180	19180	19180	19180	107
246	20240514	150400	1661736550	19180	19200	19200	19180	109
247	20240514	150300	1659643850	19180	19140	19180	19140	784
248	20240514	150200	1644630240	19140	19120	19140	19120	23
249	20240514	150100	1644190040	19120	19130	19150	19120	519
250	20240514	150000	1634259090	19140	19150	19150	19140	277
251	20240514	145900	1628957190	19150	19150	19150	19150	13
252	20240514	145800	1628708240	19150	19140	19150	19140	72
253	20240514	145700	1627329580	19140	19130	19140	19130	219
254	20240514	145600	1623140040	19130	19120	19130	19120	3115
255	20240514	145500	1563576150	19110	19090	19120	19090	245
256	20240514	145400	1558894590	19110	19110	19120	19100	809
257	20240514	145300	1543441920	19120	19120	19120	19110	100
258	20240514	145200	1541530420	19130	19120	19130	19120	104
259	20240514	145100	1539540910	19130	19130	19130	19130	12
260	20240514	145000	1539311350	19130	19120	19130	19120	16
261	20240514	144900	1539005290	19130	19120	19130	19100	1513
262	20240514	144800	1510102030	19130	19130	19130	19130	2
263	20240514	144700	1510063770	19130	19130	19130	19130	1
264	20240514	144600	1510044640	19130	19130	19130	19130	10
265	20240514	144500	1509853340	19110	19110	19110	19110	200
266	20240514	144400	1506031340	19140	19140	19140	19140	0
267	20240514	144300	1506031340	19140	19110	19160	19110	193
268	20240514	144200	1502340690	19110	19110	19110	19110	203
269	20240514	144100	1498461360	19100	19120	19120	19100	335
270	20240514	144000	1492059320	19140	19120	19140	19110	413
271	20240514	143900	1484164010	19130	19140	19150	19130	347
272	20240514	143800	1477525060	19140	19150	19150	19140	234
273	20240514	143700	1473046190	19140	19150	19150	19140	168
274	20240514	143600	1469829160	19150	19140	19150	19140	190
275	20240514	143500	1466192460	19150	19180	19180	19150	654
276	20240514	143400	1453664030	19190	19190	19190	19170	8
277	20240514	143300	1453510530	19170	19180	19190	19170	1176
278	20240514	143200	1430956090	19180	19190	19190	19180	101
279	20240514	143100	1429018900	19190	19190	19190	19190	6
280	20240514	143000	1428903760	19190	19190	19190	19190	83
281	20240514	142900	1427310990	19190	19190	19190	19190	6
282	20240514	142800	1427195850	19190	19180	19190	19180	4
283	20240514	142700	1427119100	19190	19190	19190	19190	5
284	20240514	142600	1427023150	19190	19190	19190	19190	4
285	20240514	142500	1426946390	19190	19190	19190	19180	16
286	20240514	142400	1426639400	19180	19200	19200	19180	1100
287	20240514	142300	1405531030	19200	19200	19200	19200	5
288	20240514	142200	1405435030	19200	19200	19200	19200	108
289	20240514	142100	1403361430	19200	19200	19200	19200	100
290	20240514	142000	1401441430	19200	19200	19200	19200	791
291	20240514	141900	1386254230	19190	19190	19190	19190	101
292	20240514	141800	1384316040	19190	19190	19190	19190	68
293	20240514	141700	1383011120	19200	19210	19220	19200	2132
294	20240514	141600	1342067890	19220	19230	19230	19220	297
295	20240514	141500	1336358100	19230	19230	19240	19230	6
296	20240514	141400	1336242690	19240	19240	19240	19240	4
297	20240514	141300	1336165730	19240	19240	19240	19240	2
298	20240514	141200	1336127250	19240	19240	19240	19240	350
299	20240514	141100	1329393250	19240	19240	19240	19230	14
300	20240514	141000	1329123900	19240	19240	19240	19240	29
301	20240514	140900	1328565940	19240	19260	19260	19240	23
302	20240514	140800	1328123100	19260	19250	19260	19250	284
303	20240514	140700	1322653270	19240	19250	19250	19240	191
304	20240514	140600	1318978420	19250	19250	19250	19250	3
305	20240514	140500	1318920670	19250	19250	19250	19250	3
306	20240514	140400	1318862920	19240	19250	19250	19240	707
307	20240514	140300	1305253370	19240	19240	19240	19240	30
308	20240514	140200	1304676170	19250	19240	19250	19240	539
309	20240514	140100	1294303270	19230	19230	19230	19230	144
310	20240514	140000	1291534150	19220	19220	19220	19220	0
311	20240514	135900	1291534150	19220	19210	19220	19210	85
312	20240514	135800	1289900470	19210	19220	19220	19210	9
313	20240514	135700	1289727560	19220	19230	19230	19220	340
314	20240514	135600	1283192750	19220	19220	19230	19220	27
315	20240514	135500	1282673780	19220	19220	19220	19220	2
316	20240514	135400	1282635340	19230	19230	19230	19230	200
317	20240514	135300	1278789340	19230	19220	19230	19220	29
318	20240514	135200	1278231920	19220	19220	19220	19220	0
319	20240514	135100	1278231920	19220	19220	19220	19220	32
320	20240514	135000	1277616880	19220	19200	19220	19200	178
321	20240514	134900	1274197240	19200	19210	19210	19200	185
322	20240514	134800	1270643750	19220	19210	19220	19210	107
323	20240514	134700	1268588220	19220	19220	19220	19210	252
324	20240514	134600	1263744790	19220	19220	19220	19220	429
325	20240514	134500	1255499410	19220	19240	19240	19220	766
326	20240514	134400	1240774640	19230	19230	19230	19230	1
327	20240514	134300	1240755410	19230	19230	19230	19230	77
328	20240514	134200	1239274700	19230	19230	19230	19230	48
329	20240514	134100	1238351660	19220	19230	19230	19220	3
330	20240514	134000	1238293980	19230	19230	19230	19230	11
331	20240514	133900	1238082450	19230	19230	19240	19230	270
332	20240514	133800	1232890300	19230	19230	19230	19230	52
333	20240514	133700	1231890340	19230	19230	19230	19230	526
334	20240514	133600	1221775360	19230	19240	19240	19230	4
335	20240514	133500	1221698410	19240	19270	19270	19230	68
336	20240514	133400	1220390620	19230	19250	19250	19230	295
337	20240514	133300	1214715770	19270	19260	19270	19260	5
338	20240514	133200	1214619430	19240	19240	19240	19240	0
339	20240514	133100	1214619430	19240	19260	19260	19240	15
340	20240514	133000	1214330670	19260	19260	19260	19260	104
341	20240514	132900	1212327630	19250	19240	19250	19240	355
342	20240514	132800	1205497380	19240	19240	19240	19240	1
343	20240514	132700	1205478140	19250	19250	19250	19250	3
344	20240514	132600	1205420390	19240	19230	19240	19230	580
345	20240514	132500	1194263910	19230	19230	19230	19230	15
346	20240514	132400	1193975460	19230	19230	19230	19230	3
347	20240514	132300	1193917770	19220	19220	19220	19220	119
348	20240514	132200	1191630590	19220	19220	19230	19220	50
349	20240514	132100	1190669390	19230	19240	19250	19230	501
350	20240514	132000	1181030660	19260	19250	19260	19250	71
351	20240514	131900	1179663750	19250	19250	19250	19250	1
352	20240514	131800	1179644500	19250	19250	19250	19250	43
353	20240514	131700	1178816750	19250	19250	19250	19250	50
354	20240514	131600	1177854250	19250	19250	19250	19250	10
355	20240514	131500	1177661750	19250	19250	19250	19250	3
356	20240514	131400	1177604000	19240	19250	19250	19240	12
357	20240514	131300	1177373100	19240	19240	19240	19240	11
358	20240514	131200	1177161460	19250	19240	19250	19240	10
359	20240514	131100	1176969030	19240	19240	19240	19240	0
360	20240514	131000	1176969030	19240	19250	19250	19240	6
361	20240514	130900	1176853540	19250	19240	19250	19240	9
362	20240514	130800	1176680340	19240	19220	19240	19210	714
363	20240514	130700	1162949450	19220	19220	19220	19220	57
364	20240514	130600	1161853910	19220	19210	19220	19210	415
365	20240514	130500	1153881730	19220	19220	19220	19220	58
366	20240514	130400	1152766970	19220	19230	19230	19220	126
367	20240514	130300	1150345240	19230	19220	19230	19220	5
368	20240514	130200	1150249110	19230	19230	19230	19230	84
369	20240514	130100	1148633790	19230	19240	19240	19230	5
370	20240514	130000	1148537610	19230	19230	19230	19230	160
371	20240514	125900	1145460810	19230	19230	19230	19230	23
372	20240514	125800	1145018520	19230	19220	19230	19220	146
373	20240514	125700	1142210950	19230	19220	19230	19220	100
374	20240514	125600	1140288930	19220	19210	19220	19210	173
375	20240514	125500	1136965510	19210	19200	19210	19200	121
376	20240514	125400	1134641110	19200	19210	19210	19200	135
377	20240514	125300	1132048290	19210	19210	19210	19210	44
378	20240514	125200	1131203050	19210	19220	19220	19210	82
379	20240514	125100	1129627790	19220	19230	19230	19220	303
380	20240514	125000	1123801130	19240	19240	19240	19240	0
381	20240514	124900	1123801130	19240	19230	19240	19230	58
382	20240514	124800	1122685240	19240	19240	19240	19240	31
383	20240514	124700	1122088800	19240	19210	19240	19210	262
384	20240514	124600	1117053030	19210	19200	19210	19190	635
385	20240514	124500	1104860780	19200	19190	19200	19190	55
386	20240514	124400	1103805100	19190	19190	19190	19190	26
387	20240514	124300	1103306160	19190	19180	19190	19180	107
388	20240514	124200	1101253830	19190	19200	19200	19180	80
389	20240514	124100	1099719020	19190	19190	19190	19180	56
390	20240514	124000	1098644480	19190	19180	19190	19180	14
391	20240514	123900	1098375830	19200	19200	19200	19200	3
392	20240514	123800	1098318230	19210	19210	19210	19210	55
393	20240514	123700	1097261680	19210	19180	19210	19180	39
394	20240514	123600	1096513540	19180	19210	19210	19180	29
395	20240514	123500	1095956990	19210	19190	19210	19190	22
396	20240514	123400	1095534770	19190	19190	19190	19190	109
397	20240514	123300	1093443060	19200	19200	19200	19200	1
398	20240514	123200	1093423860	19220	19220	19220	19220	0
399	20240514	123100	1093423860	19220	19190	19220	19190	8
400	20240514	123000	1093270250	19190	19200	19200	19190	300
401	20240514	122900	1087513130	19200	19210	19210	19200	1295
402	20240514	122800	1062641980	19220	19220	19220	19220	52
403	20240514	122700	1061642540	19220	19220	19220	19220	129
404	20240514	122600	1059163160	19220	19220	19220	19220	1
405	20240514	122500	1059143940	19220	19220	19220	19220	3
406	20240514	122400	1059086280	19220	19220	19220	19220	0
407	20240514	122300	1059086280	19220	19220	19220	19220	0
408	20240514	122200	1059086280	19220	19220	19220	19220	5
409	20240514	122100	1058990180	19220	19210	19220	19210	72
410	20240514	122000	1057606860	19220	19230	19230	19220	49
411	20240514	121900	1056665050	19230	19230	19230	19230	0
412	20240514	121800	1056665050	19230	19230	19230	19230	126
413	20240514	121700	1054242070	19230	19250	19300	19230	105
414	20240514	121600	1052222400	19250	19260	19270	19240	643
415	20240514	121500	1039841040	19270	19270	19270	19270	0
416	20240514	121400	1039841040	19270	19270	19270	19270	3
417	20240514	121300	1039783230	19260	19270	19270	19260	140
418	20240514	121200	1037086630	19270	19270	19270	19270	2
419	20240514	121100	1037048090	19270	19270	19270	19270	14
420	20240514	121000	1036778310	19270	19270	19270	19270	17
421	20240514	120900	1036450720	19270	19270	19270	19270	148
422	20240514	120800	1033598760	19270	19310	19310	19270	105
423	20240514	120700	1031571330	19300	19260	19300	19260	131
424	20240514	120600	1029047330	19260	19260	19260	19260	1
425	20240514	120500	1029028070	19260	19270	19270	19260	7
426	20240514	120400	1028893190	19260	19260	19260	19260	0
427	20240514	120300	1028893190	19260	19260	19260	19260	0
428	20240514	120200	1028893190	19260	19260	19260	19260	17
429	20240514	120100	1028565770	19260	19260	19260	19260	76
430	20240514	120000	1027102010	19260	19260	19260	19260	66
431	20240514	115900	1025830850	19260	19270	19270	19250	403
432	20240514	115800	1018070570	19310	19310	19310	19310	20
433	20240514	115700	1017684370	19310	19310	19310	19310	0
434	20240514	115600	1017684370	19310	19310	19310	19310	4
435	20240514	115500	1017607130	19290	19290	19290	19290	86
436	20240514	115400	1015948190	19290	19300	19300	19290	153
437	20240514	115300	1012996330	19300	19290	19300	19290	59
438	20240514	115200	1011857650	19290	19310	19310	19290	172
439	20240514	115100	1008537100	19300	19290	19300	19290	653
440	20240514	115000	995934560	19280	19290	19290	19280	6
441	20240514	114900	995818860	19270	19270	19270	19270	0
442	20240514	114800	995818860	19270	19270	19270	19270	256
443	20240514	114700	990885740	19270	19270	19270	19270	53
444	20240514	114600	989864430	19250	19250	19250	19250	59
445	20240514	114500	988728680	19250	19250	19250	19250	11
446	20240514	114400	988516930	19300	19320	19320	19270	35
447	20240514	114300	987842310	19250	19300	19300	19250	1201
448	20240514	114200	964694740	19330	19290	19330	19290	33
449	20240514	114100	964058130	19290	19290	19290	19290	204
450	20240514	114000	960122970	19290	19290	19290	19290	0
451	20240514	113900	960122970	19290	19310	19310	19290	14
452	20240514	113800	959852850	19290	19360	19360	19290	391
453	20240514	113700	952305750	19300	19300	19300	19300	227
454	20240514	113600	947924650	19300	19300	19300	19300	124
455	20240514	113500	945531450	19280	19330	19380	19280	1265
456	20240514	113400	921114690	19330	19380	19380	19330	154
457	20240514	113300	918136520	19380	19330	19380	19330	1052
458	20240514	113200	897762470	19330	19340	19340	19330	530
459	20240514	113100	887517350	19330	19280	19330	19280	704
460	20240514	113000	873912830	19290	19280	19290	19270	130
461	20240514	112900	871406250	19270	19270	19270	19260	541
462	20240514	112800	860981370	19260	19260	19260	19260	45
463	20240514	112700	860114670	19260	19270	19270	19260	14
464	20240514	112600	859844900	19260	19260	19260	19260	57
465	20240514	112500	858747080	19260	19270	19270	19260	97
466	20240514	112400	856877990	19270	19260	19270	19260	154
467	20240514	112300	853911050	19260	19250	19260	19250	71
468	20240514	112200	852544290	19260	19260	19260	19250	425
469	20240514	112100	844358910	19250	19250	19250	19250	105
470	20240514	112000	842337660	19240	19240	19240	19240	100
471	20240514	111900	840413660	19240	19230	19250	19230	513
472	20240514	111800	830544430	19230	19220	19240	19220	504
473	20240514	111700	820853990	19220	19200	19220	19200	237
474	20240514	111600	816301320	19180	19180	19180	19180	32
475	20240514	111500	815687560	19200	19200	19200	19200	3
476	20240514	111400	815629960	19190	19190	19190	19190	0
477	20240514	111300	815629960	19190	19200	19200	19190	239
478	20240514	111200	811043170	19210	19210	19210	19200	101
479	20240514	111100	809103920	19220	19220	19220	19220	3
480	20240514	111000	809046260	19200	19200	19210	19200	889
481	20240514	110900	791973210	19210	19210	19210	19200	75
482	20240514	110800	790533140	19210	19210	19210	19210	53
483	20240514	110700	789515010	19210	19180	19210	19180	54
484	20240514	110600	788478230	19200	19180	19210	19180	424
485	20240514	110500	780335570	19210	19210	19210	19170	124
486	20240514	110400	777954270	19210	19180	19210	19180	193
487	20240514	110300	774252440	19180	19180	19180	19180	163
488	20240514	110200	771126100	19130	19130	19130	19130	0
489	20240514	110100	771126100	19130	19190	19190	19130	57
490	20240514	110000	770034400	19170	19200	19210	19170	996
491	20240514	105900	750934520	19200	19190	19200	19190	119
492	20240514	105800	748650650	19200	19210	19210	19180	199
493	20240514	105700	744831910	19210	19210	19210	19210	12
494	20240514	105600	744601390	19210	19210	19210	19210	15
495	20240514	105500	744313240	19200	19210	19210	19200	143
496	20240514	105400	741566600	19200	19200	19200	19200	107
497	20240514	105300	739512200	19190	19190	19190	19190	200
498	20240514	105200	735674200	19170	19170	19170	19170	225
499	20240514	105100	731360950	19150	19160	19160	19150	60
500	20240514	105000	730211530	19160	19160	19160	19160	215
501	20240514	104900	726092130	19160	19140	19160	19140	707
502	20240514	104800	712552920	19130	19130	19130	19120	40
503	20240514	104700	711787730	19130	19130	19130	19120	22
504	20240514	104600	711366980	19130	19130	19130	19130	5
505	20240514	104500	711271330	19130	19130	19130	19130	29
506	20240514	104400	710716560	19130	19130	19130	19130	5
507	20240514	104300	710620910	19130	19130	19130	19130	5
508	20240514	104200	710525260	19120	19120	19120	19120	1
509	20240514	104100	710506140	19130	19080	19130	19080	164
510	20240514	104000	707370620	19080	19080	19120	19080	338
511	20240514	103900	700921340	19070	19070	19070	19070	0
512	20240514	103800	700921340	19070	19120	19120	19070	167
513	20240514	103700	697736250	19120	19100	19120	19070	113
514	20240514	103600	695579590	19120	19120	19120	19120	69
515	20240514	103500	694260310	19130	19130	19130	19080	1118
516	20240514	103400	672923640	19130	19130	19130	19130	97
517	20240514	103300	671068030	19130	19110	19130	19110	116
518	20240514	103200	668850700	19110	19110	19110	19110	3
519	20240514	103100	668793370	19110	19110	19110	19110	39
520	20240514	103000	668048080	19110	19100	19110	19100	20
521	20240514	102900	667666070	19110	19110	19110	19110	2
522	20240514	102800	667627850	19100	19120	19120	19100	599
523	20240514	102700	656186460	19120	19120	19130	19120	285
524	20240514	102600	650737240	19120	19130	19130	19120	48
525	20240514	102500	649819470	19130	19130	19130	19130	51
526	20240514	102400	648843840	19130	19130	19130	19130	1
527	20240514	102300	648824710	19130	19130	19130	19120	218
528	20240514	102200	644655330	19130	19120	19130	19120	55
529	20240514	102100	643603380	19120	19100	19120	19090	88
530	20240514	102000	641922290	19090	19090	19090	19090	4
531	20240514	101900	641845930	19090	19090	19090	19080	189
532	20240514	101800	638238020	19080	19080	19090	19080	154
533	20240514	101700	635299270	19080	19090	19090	19080	8
534	20240514	101600	635146600	19090	19080	19100	19080	246
535	20240514	101500	630452460	19080	19090	19090	19080	552
536	20240514	101400	619919380	19090	19100	19100	19080	118
537	20240514	101300	617667530	19100	19090	19100	19080	251
538	20240514	101200	612877720	19090	19090	19090	19090	68
539	20240514	101100	611579600	19090	19090	19090	19080	142
540	20240514	101000	608869570	19090	19090	19100	19090	114
541	20240514	100900	606693280	19090	19090	19090	19090	342
542	20240514	100800	600164500	19090	19100	19100	19090	579
543	20240514	100700	589109400	19110	19120	19130	19110	177
544	20240514	100600	585725300	19130	19120	19130	19120	10
545	20240514	100500	585534080	19130	19120	19130	19120	28
546	20240514	100400	584998500	19120	19130	19130	19120	52
547	20240514	100300	584004240	19120	19130	19130	19120	56
548	20240514	100200	582933010	19130	19110	19130	19110	271
549	20240514	100100	577752260	19120	19120	19120	19120	3
550	20240514	100000	577694900	19120	19120	19120	19120	4
551	20240514	095900	577618420	19100	19100	19100	19090	462
552	20240514	095800	568794230	19100	19130	19130	19100	6
553	20240514	095700	568679540	19100	19100	19100	19100	1
554	20240514	095600	568660440	19140	19120	19140	19090	1598
555	20240514	095500	538142920	19110	19100	19150	19100	712
556	20240514	095400	524524660	19130	19130	19130	19110	36
557	20240514	095300	523836480	19130	19110	19130	19110	28
558	20240514	095200	523301340	19130	19130	19130	19130	2
559	20240514	095100	523263080	19100	19130	19130	19100	695
560	20240514	095000	509980720	19130	19120	19130	19110	235
561	20240514	094900	505489110	19110	19110	19110	19100	967
562	20240514	094800	487010690	19110	19120	19120	19110	166
563	20240514	094700	483837550	19120	19120	19120	19100	527
564	20240514	094600	473769780	19120	19120	19130	19120	123
565	20240514	094500	471417970	19120	19100	19120	19090	69
566	20240514	094400	470100450	19100	19140	19140	19090	59
567	20240514	094300	468973860	19090	19140	19160	19090	1730
568	20240514	094200	435892570	19140	19150	19160	19130	251
569	20240514	094100	431088720	19150	19140	19150	19130	666
570	20240514	094000	418340790	19140	19130	19140	19130	180
571	20240514	093900	414897050	19130	19080	19130	19080	455
572	20240514	093800	406208840	19070	19110	19110	19070	1395
573	20240514	093700	379573750	19100	19130	19130	19100	320
574	20240514	093600	373458450	19130	19110	19130	19100	675
575	20240514	093500	360558050	19110	19150	19150	19110	489
576	20240514	093400	351208180	19120	19160	19160	19120	1152
577	20240514	093300	329163230	19160	19190	19190	19140	486
578	20240514	093200	319854440	19190	19160	19190	19160	374
579	20240514	093100	312687460	19170	19230	19230	19160	2785
580	20240514	093000	259228600	19210	19260	19270	19210	1783
581	20240514	092900	224913050	19270	19270	19270	19270	61
582	20240514	092800	223737580	19270	19270	19270	19270	6
583	20240514	092700	223621960	19340	19250	19340	19250	555
584	20240514	092600	212932530	19260	19260	19260	19260	2
585	20240514	092500	212894010	19260	19260	19260	19250	13
586	20240514	092400	212643650	19230	19230	19230	19230	312
587	20240514	092300	206643890	19220	19230	19230	19220	439
588	20240514	092200	198205800	19230	19360	19360	19230	547
589	20240514	092100	187661060	19360	19360	19360	19250	5
590	20240514	092000	187564370	19360	19350	19360	19350	66
591	20240514	091900	186287000	19370	19370	19370	19370	2
592	20240514	091800	186248260	19230	19300	19300	19200	1620
593	20240514	091700	155051550	19300	19330	19330	19300	127
594	20240514	091600	152597630	19380	19340	19380	19330	568
595	20240514	091500	141611330	19340	19350	19350	19340	65
596	20240514	091400	140353660	19350	19380	19380	19350	66
597	20240514	091300	139075640	19380	19320	19390	19320	325
598	20240514	091200	132789050	19300	19350	19350	19300	62
599	20240514	091100	131592210	19350	19350	19350	19350	63
600	20240514	091000	130373160	19350	19350	19360	19340	44
601	20240514	090900	129521780	19350	19350	19360	19350	45
602	20240514	090800	128651010	19340	19400	19440	19340	6
603	20240514	090700	128534550	19400	19440	19440	19400	219
604	20240514	090600	124279910	19440	19280	19440	19280	1490
605	20240514	090500	95511420	19280	19280	19290	19220	481
606	20240514	090400	86238000	19290	19220	19290	19210	224
607	20240514	090300	81923410	19220	19240	19290	19210	942
608	20240514	090200	63809330	19300	19460	19480	19250	579
609	20240514	090100	52626310	19480	19450	19480	19300	1414
610	20240514	090000	25171640	19460	19380	19490	19380	1296