KissMeData/092870/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	195900	5080205180	18960	18960	18960	18960	3351
3	20240524	195800	5080205180	18960	18960	18960	18960	0
4	20240524	195700	5080205180	18960	18960	18960	18960	0
5	20240524	195600	5080205180	18960	18960	18960	18960	0
6	20240524	195500	5080205180	18960	18960	18960	18960	0
7	20240524	195400	5080205180	18960	18960	18960	18960	0
8	20240524	195300	5080205180	18960	18960	18960	18960	0
9	20240524	195200	5080205180	18960	18960	18960	18960	0
10	20240524	195100	5080205180	18960	18960	18960	18960	0
11	20240524	195000	5080205180	18960	18960	18960	18960	0
12	20240524	194900	5080205180	18960	18960	18960	18960	0
13	20240524	194800	5080205180	18960	18960	18960	18960	0
14	20240524	194700	5080205180	18960	18960	18960	18960	0
15	20240524	194600	5080205180	18960	18960	18960	18960	0
16	20240524	194500	5080205180	18960	18960	18960	18960	0
17	20240524	194400	5080205180	18960	18960	18960	18960	0
18	20240524	194300	5080205180	18960	18960	18960	18960	0
19	20240524	194200	5080205180	18960	18960	18960	18960	0
20	20240524	194100	5080205180	18960	18960	18960	18960	0
21	20240524	194000	5080205180	18960	18960	18960	18960	0
22	20240524	193900	5080205180	18960	18960	18960	18960	0
23	20240524	193800	5080205180	18960	18960	18960	18960	0
24	20240524	193700	5080205180	18960	18960	18960	18960	0
25	20240524	193600	5080205180	18960	18960	18960	18960	0
26	20240524	193500	5080205180	18960	18960	18960	18960	0
27	20240524	193400	5080205180	18960	18960	18960	18960	0
28	20240524	193300	5080205180	18960	18960	18960	18960	0
29	20240524	193200	5080205180	18960	18960	18960	18960	0
30	20240524	193100	5080205180	18960	18960	18960	18960	0
31	20240524	193000	5080205180	18960	18960	18960	18960	0
32	20240524	192900	5080205180	18960	18960	18960	18960	3351
33	20240524	192800	5080205180	18960	18960	18960	18960	0
34	20240524	192700	5080205180	18960	18960	18960	18960	0
35	20240524	192600	5080205180	18960	18960	18960	18960	0
36	20240524	192500	5080205180	18960	18960	18960	18960	0
37	20240524	192400	5080205180	18960	18960	18960	18960	0
38	20240524	192300	5080205180	18960	18960	18960	18960	0
39	20240524	192200	5080205180	18960	18960	18960	18960	0
40	20240524	192100	5080205180	18960	18960	18960	18960	0
41	20240524	192000	5080205180	18960	18960	18960	18960	0
42	20240524	191900	5080205180	18960	18960	18960	18960	0
43	20240524	191800	5080205180	18960	18960	18960	18960	0
44	20240524	191700	5080205180	18960	18960	18960	18960	0
45	20240524	191600	5080205180	18960	18960	18960	18960	0
46	20240524	191500	5080205180	18960	18960	18960	18960	0
47	20240524	191400	5080205180	18960	18960	18960	18960	0
48	20240524	191300	5080205180	18960	18960	18960	18960	0
49	20240524	191200	5080205180	18960	18960	18960	18960	0
50	20240524	191100	5080205180	18960	18960	18960	18960	0
51	20240524	191000	5080205180	18960	18960	18960	18960	0
52	20240524	190900	5080205180	18960	18960	18960	18960	0
53	20240524	190800	5080205180	18960	18960	18960	18960	0
54	20240524	190700	5080205180	18960	18960	18960	18960	0
55	20240524	190600	5080205180	18960	18960	18960	18960	0
56	20240524	190500	5080205180	18960	18960	18960	18960	0
57	20240524	190400	5080205180	18960	18960	18960	18960	0
58	20240524	190300	5080205180	18960	18960	18960	18960	0
59	20240524	190200	5080205180	18960	18960	18960	18960	0
60	20240524	190100	5080205180	18960	18960	18960	18960	0
61	20240524	190000	5080205180	18960	18960	18960	18960	0
62	20240524	185900	5080205180	18960	18960	18960	18960	3351
63	20240524	185800	5080205180	18960	18960	18960	18960	0
64	20240524	185700	5080205180	18960	18960	18960	18960	0
65	20240524	185600	5080205180	18960	18960	18960	18960	0
66	20240524	185500	5080205180	18960	18960	18960	18960	0
67	20240524	185400	5080205180	18960	18960	18960	18960	0
68	20240524	185300	5080205180	18960	18960	18960	18960	0
69	20240524	185200	5080205180	18960	18960	18960	18960	0
70	20240524	185100	5080205180	18960	18960	18960	18960	0
71	20240524	185000	5080205180	18960	18960	18960	18960	0
72	20240524	184900	5080205180	18960	18960	18960	18960	0
73	20240524	184800	5080205180	18960	18960	18960	18960	0
74	20240524	184700	5080205180	18960	18960	18960	18960	0
75	20240524	184600	5080205180	18960	18960	18960	18960	0
76	20240524	184500	5080205180	18960	18960	18960	18960	0
77	20240524	184400	5080205180	18960	18960	18960	18960	0
78	20240524	184300	5080205180	18960	18960	18960	18960	0
79	20240524	184200	5080205180	18960	18960	18960	18960	0
80	20240524	184100	5080205180	18960	18960	18960	18960	0
81	20240524	184000	5080205180	18960	18960	18960	18960	0
82	20240524	183900	5080205180	18960	18960	18960	18960	0
83	20240524	183800	5080205180	18960	18960	18960	18960	0
84	20240524	183700	5080205180	18960	18960	18960	18960	0
85	20240524	183600	5080205180	18960	18960	18960	18960	0
86	20240524	183500	5080205180	18960	18960	18960	18960	0
87	20240524	183400	5080205180	18960	18960	18960	18960	0
88	20240524	183300	5080205180	18960	18960	18960	18960	0
89	20240524	183200	5080205180	18960	18960	18960	18960	0
90	20240524	183100	5080205180	18960	18960	18960	18960	0
91	20240524	183000	5080205180	18960	18960	18960	18960	0
92	20240524	182900	5080205180	18960	18960	18960	18960	3351
93	20240524	182800	5080205180	18960	18960	18960	18960	0
94	20240524	182700	5080205180	18960	18960	18960	18960	0
95	20240524	182600	5080205180	18960	18960	18960	18960	0
96	20240524	182500	5080205180	18960	18960	18960	18960	0
97	20240524	182400	5080205180	18960	18960	18960	18960	0
98	20240524	182300	5080205180	18960	18960	18960	18960	0
99	20240524	182200	5080205180	18960	18960	18960	18960	0
100	20240524	182100	5080205180	18960	18960	18960	18960	0
101	20240524	182000	5080205180	18960	18960	18960	18960	0
102	20240524	181900	5080205180	18960	18960	18960	18960	0
103	20240524	181800	5080205180	18960	18960	18960	18960	0
104	20240524	181700	5080205180	18960	18960	18960	18960	0
105	20240524	181600	5080205180	18960	18960	18960	18960	0
106	20240524	181500	5080205180	18960	18960	18960	18960	0
107	20240524	181400	5080205180	18960	18960	18960	18960	0
108	20240524	181300	5080205180	18960	18960	18960	18960	0
109	20240524	181200	5080205180	18960	18960	18960	18960	0
110	20240524	181100	5080205180	18960	18960	18960	18960	0
111	20240524	181000	5080205180	18960	18960	18960	18960	0
112	20240524	180900	5080205180	18960	18960	18960	18960	0
113	20240524	180800	5080205180	18960	18960	18960	18960	0
114	20240524	180700	5080205180	18960	18960	18960	18960	0
115	20240524	180600	5080205180	18960	18960	18960	18960	0
116	20240524	180500	5080205180	18960	18960	18960	18960	0
117	20240524	180400	5080205180	18960	18960	18960	18960	0
118	20240524	180300	5080205180	18960	18960	18960	18960	0
119	20240524	180200	5080205180	18960	18960	18960	18960	0
120	20240524	180100	5080205180	18960	18960	18960	18960	0
121	20240524	180000	5080205180	18960	18960	18960	18960	0
122	20240524	175900	5080205180	18960	18960	18960	18960	3351
123	20240524	175800	5080205180	18960	18960	18960	18960	0
124	20240524	175700	5080205180	18960	18960	18960	18960	0
125	20240524	175600	5080205180	18960	18960	18960	18960	0
126	20240524	175500	5080205180	18960	18960	18960	18960	0
127	20240524	175400	5080205180	18960	18960	18960	18960	0
128	20240524	175300	5080205180	18960	18960	18960	18960	0
129	20240524	175200	5080205180	18960	18960	18960	18960	0
130	20240524	175100	5080205180	18960	18960	18960	18960	0
131	20240524	175000	5080205180	18960	18960	18960	18960	0
132	20240524	174900	5080205180	18960	18960	18960	18960	0
133	20240524	174800	5080205180	18960	18960	18960	18960	0
134	20240524	174700	5080205180	18960	18960	18960	18960	0
135	20240524	174600	5080205180	18960	18960	18960	18960	0
136	20240524	174500	5080205180	18960	18960	18960	18960	0
137	20240524	174400	5080205180	18960	18960	18960	18960	0
138	20240524	174300	5080205180	18960	18960	18960	18960	0
139	20240524	174200	5080205180	18960	18960	18960	18960	0
140	20240524	174100	5080205180	18960	18960	18960	18960	0
141	20240524	174000	5080205180	18960	18960	18960	18960	0
142	20240524	173900	5080205180	18960	18960	18960	18960	0
143	20240524	173800	5080205180	18960	18960	18960	18960	0
144	20240524	173700	5080205180	18960	18960	18960	18960	0
145	20240524	173600	5080205180	18960	18960	18960	18960	0
146	20240524	173500	5080205180	18960	18960	18960	18960	0
147	20240524	173400	5080205180	18960	18960	18960	18960	0
148	20240524	173300	5080205180	18960	18960	18960	18960	0
149	20240524	173200	5080205180	18960	18960	18960	18960	0
150	20240524	173100	5080205180	18960	18960	18960	18960	0
151	20240524	173000	5080205180	18960	18960	18960	18960	0
152	20240524	172900	5080205180	18960	18960	18960	18960	3351
153	20240524	172800	5080205180	18960	18960	18960	18960	0
154	20240524	172700	5080205180	18960	18960	18960	18960	0
155	20240524	172600	5080205180	18960	18960	18960	18960	0
156	20240524	172500	5080205180	18960	18960	18960	18960	0
157	20240524	172400	5080205180	18960	18960	18960	18960	0
158	20240524	172300	5080205180	18960	18960	18960	18960	0
159	20240524	172200	5080205180	18960	18960	18960	18960	0
160	20240524	172100	5080205180	18960	18960	18960	18960	0
161	20240524	172000	5080205180	18960	18960	18960	18960	0
162	20240524	171900	5080205180	18960	18960	18960	18960	0
163	20240524	171800	5080205180	18960	18960	18960	18960	0
164	20240524	171700	5080205180	18960	18960	18960	18960	0
165	20240524	171600	5080205180	18960	18960	18960	18960	0
166	20240524	171500	5080205180	18960	18960	18960	18960	0
167	20240524	171400	5080205180	18960	18960	18960	18960	0
168	20240524	171300	5080205180	18960	18960	18960	18960	0
169	20240524	171200	5080205180	18960	18960	18960	18960	0
170	20240524	171100	5080205180	18960	18960	18960	18960	0
171	20240524	171000	5080205180	18960	18960	18960	18960	0
172	20240524	170900	5080205180	18960	18960	18960	18960	0
173	20240524	170800	5080205180	18960	18960	18960	18960	0
174	20240524	170700	5080205180	18960	18960	18960	18960	0
175	20240524	170600	5080205180	18960	18960	18960	18960	0
176	20240524	170500	5080205180	18960	18960	18960	18960	0
177	20240524	170400	5080205180	18960	18960	18960	18960	0
178	20240524	170300	5080205180	18960	18960	18960	18960	0
179	20240524	170200	5080205180	18960	18960	18960	18960	0
180	20240524	170100	5080205180	18960	18960	18960	18960	0
181	20240524	170000	5080205180	18960	18960	18960	18960	0
182	20240524	165900	5080205180	18960	18960	18960	18960	3351
183	20240524	165800	5080205180	18960	18960	18960	18960	0
184	20240524	165700	5080205180	18960	18960	18960	18960	0
185	20240524	165600	5080205180	18960	18960	18960	18960	0
186	20240524	165500	5080205180	18960	18960	18960	18960	0
187	20240524	165400	5080205180	18960	18960	18960	18960	0
188	20240524	165300	5080205180	18960	18960	18960	18960	0
189	20240524	165200	5080205180	18960	18960	18960	18960	0
190	20240524	165100	5080205180	18960	18960	18960	18960	0
191	20240524	165000	5080205180	18960	18960	18960	18960	0
192	20240524	164900	5080205180	18960	18960	18960	18960	0
193	20240524	164800	5080205180	18960	18960	18960	18960	0
194	20240524	164700	5080205180	18960	18960	18960	18960	0
195	20240524	164600	5080205180	18960	18960	18960	18960	0
196	20240524	164500	5080205180	18960	18960	18960	18960	0
197	20240524	164400	5080205180	18960	18960	18960	18960	0
198	20240524	164300	5080205180	18960	18960	18960	18960	0
199	20240524	164200	5080205180	18960	18960	18960	18960	0
200	20240524	164100	5080205180	18960	18960	18960	18960	0
201	20240524	164000	5080205180	18960	18960	18960	18960	0
202	20240524	163900	5080205180	18960	18960	18960	18960	0
203	20240524	163800	5080205180	18960	18960	18960	18960	0
204	20240524	163700	5080205180	18960	18960	18960	18960	0
205	20240524	163600	5080205180	18960	18960	18960	18960	0
206	20240524	163500	5080205180	18960	18960	18960	18960	0
207	20240524	163400	5080205180	18960	18960	18960	18960	0
208	20240524	163300	5080205180	18960	18960	18960	18960	0
209	20240524	163200	5080205180	18960	18960	18960	18960	0
210	20240524	163100	5080205180	18960	18960	18960	18960	0
211	20240524	163000	5080205180	18960	18960	18960	18960	0
212	20240524	162900	5080205180	18960	18960	18960	18960	3351
213	20240524	162800	5080205180	18960	18960	18960	18960	0
214	20240524	162700	5080205180	18960	18960	18960	18960	0
215	20240524	162600	5080205180	18960	18960	18960	18960	0
216	20240524	162500	5080205180	18960	18960	18960	18960	0
217	20240524	162400	5080205180	18960	18960	18960	18960	0
218	20240524	162300	5080205180	18960	18960	18960	18960	0
219	20240524	162200	5080205180	18960	18960	18960	18960	0
220	20240524	162100	5080205180	18960	18960	18960	18960	0
221	20240524	162000	5080205180	18960	18960	18960	18960	0
222	20240524	161900	5080205180	18960	18960	18960	18960	0
223	20240524	161800	5080205180	18960	18960	18960	18960	0
224	20240524	161700	5080205180	18960	18960	18960	18960	0
225	20240524	161600	5080205180	18960	18960	18960	18960	0
226	20240524	161500	5080205180	18960	18960	18960	18960	0
227	20240524	161400	5080205180	18960	18960	18960	18960	0
228	20240524	161300	5080205180	18960	18960	18960	18960	0
229	20240524	161200	5080205180	18960	18960	18960	18960	0
230	20240524	161100	5080205180	18960	18960	18960	18960	0
231	20240524	161000	5080205180	18960	18960	18960	18960	0
232	20240524	160900	5080205180	18960	18960	18960	18960	0
233	20240524	160800	5080205180	18960	18960	18960	18960	0
234	20240524	160700	5080205180	18960	18960	18960	18960	0
235	20240524	160600	5080205180	18960	18960	18960	18960	0
236	20240524	160500	5080205180	18960	18960	18960	18960	0
237	20240524	160400	5080205180	18960	18960	18960	18960	0
238	20240524	160300	5080205180	18960	18960	18960	18960	0
239	20240524	160200	5080205180	18960	18960	18960	18960	0
240	20240524	160100	5080205180	18960	18960	18960	18960	0
241	20240524	160000	5080205180	18960	18960	18960	18960	0
242	20240524	155900	5080205180	18960	18960	18960	18960	3351
243	20240524	155800	5080205180	18960	18960	18960	18960	0
244	20240524	155700	5080205180	18960	18960	18960	18960	0
245	20240524	155600	5080205180	18960	18960	18960	18960	0
246	20240524	155500	5080205180	18960	18960	18960	18960	0
247	20240524	155400	5080205180	18960	18960	18960	18960	0
248	20240524	155300	5080205180	18960	18960	18960	18960	0
249	20240524	155200	5080205180	18960	18960	18960	18960	0
250	20240524	155100	5080205180	18960	18960	18960	18960	0
251	20240524	155000	5080205180	18960	18960	18960	18960	0
252	20240524	154900	5080205180	18960	18960	18960	18960	0
253	20240524	154800	5080205180	18960	18960	18960	18960	0
254	20240524	154700	5080205180	18960	18960	18960	18960	0
255	20240524	154600	5080205180	18960	18960	18960	18960	0
256	20240524	154500	5080205180	18960	18960	18960	18960	0
257	20240524	154400	5080205180	18960	18960	18960	18960	0
258	20240524	154300	5080205180	18960	18960	18960	18960	0
259	20240524	154200	5080205180	18960	18960	18960	18960	0
260	20240524	154100	5080205180	18960	18960	18960	18960	0
261	20240524	154000	5080205180	18960	18960	18960	18960	0
262	20240524	153900	5080205180	18960	18960	18960	18960	0
263	20240524	153800	5080205180	18960	18960	18960	18960	0
264	20240524	153700	5080205180	18960	18960	18960	18960	0
265	20240524	153600	5080205180	18960	18960	18960	18960	0
266	20240524	153500	5080205180	18960	18960	18960	18960	0
267	20240524	153400	5080205180	18960	18960	18960	18960	0
268	20240524	153300	5080205180	18960	18960	18960	18960	0
269	20240524	153200	5080205180	18960	18960	18960	18960	0
270	20240524	153100	5080205180	18960	18960	18960	18960	0
271	20240524	153000	5080205180	18960	18960	18960	18960	3351
272	20240524	152900	5016670220	18960	18960	18960	18960	0
273	20240524	152800	5016670220	18960	18960	18960	18960	0
274	20240524	152700	5016670220	18960	18960	18960	18960	0
275	20240524	152600	5016670220	18960	18960	18960	18960	0
276	20240524	152500	5016670220	18960	18960	18960	18960	0
277	20240524	152400	5016670220	18960	18960	18960	18960	0
278	20240524	152300	5016670220	18960	18960	18960	18960	0
279	20240524	152200	5016670220	18960	18960	18960	18960	0
280	20240524	152100	5016670220	18960	18960	18960	18960	0
281	20240524	152000	5016670220	18960	18960	18960	18960	0
282	20240524	151900	5016670220	18960	18980	18980	18960	364
283	20240524	151800	5009765700	18960	18970	18980	18960	808
284	20240524	151700	4994441470	18970	18970	18970	18960	534
285	20240524	151600	4984311630	18970	18950	18970	18950	264
286	20240524	151500	4979304350	18950	18950	18950	18950	32
287	20240524	151400	4978697950	18950	18970	18970	18950	155
288	20240524	151300	4975759740	18980	18970	18980	18940	642
289	20240524	151200	4963581060	18970	18930	18980	18930	296
290	20240524	151100	4957977690	18940	18940	18950	18940	1054
291	20240524	151000	4938013930	18940	18980	18980	18940	1263
292	20240524	150900	4914059830	18980	19000	19000	18980	2556
293	20240524	150800	4865500630	19010	19000	19010	19000	364
294	20240524	150700	4858581390	19010	19010	19010	19010	842
295	20240524	150600	4842574970	19010	19010	19020	19010	50
296	20240524	150500	4841624080	19010	19020	19020	19010	33
297	20240524	150400	4840996730	19020	19010	19020	19010	189
298	20240524	150300	4837403260	19010	19010	19010	19010	21
299	20240524	150200	4837004050	19010	19020	19020	19010	423
300	20240524	150100	4828962060	19010	19010	19010	19010	148
301	20240524	150000	4826148580	19020	19010	19030	19010	801
302	20240524	145900	4810920550	19020	19020	19020	19020	1846
303	20240524	145800	4775809630	19030	19030	19030	19030	122
304	20240524	145700	4773487970	19020	19040	19040	19020	281
305	20240524	145600	4768138570	19040	19100	19100	19040	2356
306	20240524	145500	4723275320	19070	19050	19070	19050	708
307	20240524	145400	4709782230	19040	19040	19050	19030	39
308	20240524	145300	4709039610	19030	19030	19030	19030	204
309	20240524	145200	4705157490	19030	19030	19030	19030	0
310	20240524	145100	4705157490	19030	19040	19050	19030	220
311	20240524	145000	4700969550	19050	19050	19050	19040	165
312	20240524	144900	4697826320	19040	19030	19040	19030	504
313	20240524	144800	4688230260	19020	19030	19030	19020	551
314	20240524	144700	4677744880	19040	19030	19040	19030	87
315	20240524	144600	4676088760	19030	19040	19040	19030	147
316	20240524	144500	4673289960	19040	19040	19040	19040	127
317	20240524	144400	4670871880	19050	19050	19050	19050	3
318	20240524	144300	4670814730	19060	19050	19060	19030	378
319	20240524	144200	4663613750	19050	19040	19050	19040	1422
320	20240524	144100	4636527290	19040	19040	19040	19040	1
321	20240524	144000	4636508250	19040	19020	19040	19010	256
322	20240524	143900	4631638850	19050	19020	19050	19020	1052
323	20240524	143800	4611605530	19020	19010	19020	19010	128
324	20240524	143700	4609172230	19010	19020	19020	19010	746
325	20240524	143600	4594989310	19030	19030	19030	19030	55
326	20240524	143500	4593942660	19030	19020	19030	19010	1504
327	20240524	143400	4565351200	19030	19030	19030	19030	3
328	20240524	143300	4565294110	19030	19020	19030	19020	2
329	20240524	143200	4565256060	19030	19020	19030	19020	120
330	20240524	143100	4562973650	19020	19020	19020	19020	2440
331	20240524	143000	4516564850	19020	19030	19030	19020	100
332	20240524	142900	4514662470	19040	19040	19040	19040	557
333	20240524	142800	4504057190	19030	19040	19040	19020	317
334	20240524	142700	4498025660	19040	19050	19050	19040	605
335	20240524	142600	4486500910	19060	19050	19060	19050	46
336	20240524	142500	4485624460	19060	19060	19060	19060	199
337	20240524	142400	4481831520	19060	19070	19070	19060	126
338	20240524	142300	4479429570	19070	19070	19070	19070	162
339	20240524	142200	4476340230	19070	19090	19100	19070	107
340	20240524	142100	4474299370	19080	19080	19080	19080	5
341	20240524	142000	4474203970	19080	19080	19080	19080	306
342	20240524	141900	4468365490	19080	19070	19080	19070	51
343	20240524	141800	4467392530	19050	19070	19070	19050	264
344	20240524	141700	4462363220	19070	19080	19100	19070	627
345	20240524	141600	4450397330	19080	19060	19080	19060	234
346	20240524	141500	4445932630	19060	19060	19060	19060	4
347	20240524	141400	4445856390	19060	19070	19070	19060	570
348	20240524	141300	4434989300	19060	19070	19070	19060	132
349	20240524	141200	4432473060	19070	19070	19070	19070	615
350	20240524	141100	4420745010	19070	19070	19070	19070	0
351	20240524	141000	4420745010	19070	19080	19080	19070	45
352	20240524	140900	4419886850	19080	19070	19080	19070	53
353	20240524	140800	4418875970	19090	19090	19090	19090	7
354	20240524	140700	4418742340	19090	19090	19090	19090	300
355	20240524	140600	4413015340	19080	19080	19080	19080	9
356	20240524	140500	4412843620	19080	19070	19080	19070	54
357	20240524	140400	4411813720	19070	19070	19070	19070	10
358	20240524	140300	4411623020	19060	19060	19060	19060	134
359	20240524	140200	4409068980	19060	19030	19060	19030	66
360	20240524	140100	4407812890	19050	19030	19050	19030	186
361	20240524	140000	4404273290	19050	19050	19050	19050	5
362	20240524	135900	4404178040	19020	19020	19030	19020	564
363	20240524	135800	4393450750	19020	19020	19020	19020	85
364	20240524	135700	4391834050	19020	19030	19030	19020	506
365	20240524	135600	4382208330	19030	19040	19040	19030	141
366	20240524	135500	4379525090	19060	19060	19060	19060	230
367	20240524	135400	4375141290	19060	19070	19070	19060	192
368	20240524	135300	4371479900	19070	19070	19070	19070	147
369	20240524	135200	4368676610	19070	19060	19070	19030	412
370	20240524	135100	4360832570	19060	19090	19090	19060	264
371	20240524	135000	4355797340	19100	19110	19110	19100	52
372	20240524	134900	4354803640	19120	19090	19120	19090	2
373	20240524	134800	4354765430	19120	19120	19120	19120	5
374	20240524	134700	4354669830	19130	19120	19130	19120	64
375	20240524	134600	4353446140	19120	19090	19120	19050	513
376	20240524	134500	4343655850	19140	19040	19150	19010	577
377	20240524	134400	4332631450	19010	19030	19040	19010	3161
378	20240524	134300	4272530830	19040	19070	19070	19040	2257
379	20240524	134200	4229504220	19080	19080	19080	19080	7
380	20240524	134100	4229370660	19080	19080	19080	19080	104
381	20240524	134000	4227386340	19080	19080	19080	19080	114
382	20240524	133900	4225211220	19100	19100	19100	19100	1
383	20240524	133800	4225192120	19070	19080	19080	19070	5890
384	20240524	133700	4112859300	19080	19080	19080	19080	122
385	20240524	133600	4110531540	19080	19090	19090	19080	1135
386	20240524	133500	4088869750	19090	19140	19140	19080	1875
387	20240524	133400	4053067240	19150	19160	19160	19150	246
388	20240524	133300	4048354830	19160	19170	19170	19160	381
389	20240524	133200	4041052670	19170	19180	19180	19170	347
390	20240524	133100	4034398200	19190	19190	19190	19180	189
391	20240524	133000	4030772490	19190	19200	19200	19190	21
392	20240524	132900	4030369440	19190	19190	19190	19190	89
393	20240524	132800	4028661530	19190	19190	19190	19190	594
394	20240524	132700	4017262670	19200	19190	19200	19190	429
395	20240524	132600	4009029110	19190	19190	19190	19190	120
396	20240524	132500	4006726310	19190	19190	19190	19190	6
397	20240524	132400	4006611170	19190	19190	19190	19190	109
398	20240524	132300	4004519460	19180	19180	19190	19180	43
399	20240524	132200	4003694490	19200	19190	19200	19190	345
400	20240524	132100	3997072830	19190	19190	19200	19190	111
401	20240524	132000	3994942730	19190	19190	19190	19190	3
402	20240524	131900	3994885160	19210	19200	19210	19200	511
403	20240524	131800	3985073790	19200	19200	19200	19200	0
404	20240524	131700	3985073790	19200	19180	19200	19180	20
405	20240524	131600	3984689990	19200	19200	19200	19190	63
406	20240524	131500	3983480990	19190	19200	19200	19190	101
407	20240524	131400	3981542790	19200	19170	19200	19170	183
408	20240524	131300	3978033890	19180	19170	19180	19170	5
409	20240524	131200	3977938030	19180	19200	19210	19180	81
410	20240524	131100	3976383580	19200	19200	19200	19200	23
411	20240524	131000	3975941980	19200	19230	19230	19200	599
412	20240524	130900	3964439520	19230	19220	19230	19210	177
413	20240524	130800	3961038270	19220	19180	19220	19180	576
414	20240524	130700	3949976860	19180	19190	19190	19180	70
415	20240524	130600	3948634250	19200	19200	19200	19200	39
416	20240524	130500	3947885450	19190	19200	19200	19190	154
417	20240524	130400	3944929640	19200	19190	19200	19190	91
418	20240524	130300	3943183340	19200	19190	19200	19190	58
419	20240524	130200	3942070310	19190	19200	19200	19190	131
420	20240524	130100	3939556410	19190	19190	19190	19190	236
421	20240524	130000	3935027570	19190	19190	19200	19190	356
422	20240524	125900	3928193030	19200	19190	19200	19190	11
423	20240524	125800	3927981890	19200	19190	19200	19190	18
424	20240524	125700	3927636380	19200	19210	19210	19200	564
425	20240524	125600	3916806820	19220	19210	19220	19200	500
426	20240524	125500	3907205830	19230	19240	19240	19210	181
427	20240524	125400	3903728770	19210	19210	19240	19210	28
428	20240524	125300	3903190530	19240	19220	19240	19220	41
429	20240524	125200	3902402430	19240	19230	19240	19230	51
430	20240524	125100	3901421240	19240	19240	19240	19240	21
431	20240524	125000	3901017200	19240	19220	19240	19200	198
432	20240524	124900	3897214180	19220	19240	19240	19220	79
433	20240524	124800	3895694910	19220	19220	19220	19220	20
434	20240524	124700	3895310510	19250	19250	19250	19250	1
435	20240524	124600	3895291260	19260	19260	19280	19250	41
436	20240524	124500	3894501630	19290	19290	19290	19230	942
437	20240524	124400	3876333740	19290	19180	19290	19180	4582
438	20240524	124300	3788145160	19160	19170	19170	19160	14
439	20240524	124200	3787876820	19170	19170	19170	19150	325
440	20240524	124100	3781650670	19140	19190	19190	19140	51
441	20240524	124000	3780674480	19110	19190	19190	19110	503
442	20240524	123900	3771026860	19190	19190	19220	19190	89
443	20240524	123800	3769318120	19190	19200	19220	19190	679
444	20240524	123700	3756278530	19200	19150	19200	19120	1112
445	20240524	123600	3734962590	19160	19170	19170	19160	20
446	20240524	123500	3734579300	19170	19160	19170	19150	105
447	20240524	123400	3732566520	19110	19110	19160	19110	502
448	20240524	123300	3722955310	19080	19110	19140	19080	221
449	20240524	123200	3718735480	19080	19080	19130	19070	4468
450	20240524	123100	3633465190	19090	19080	19090	19080	22
451	20240524	123000	3633045310	19080	19090	19090	19080	37
452	20240524	122900	3632339250	19090	19080	19090	19080	151
453	20240524	122800	3629457660	19080	19090	19090	19080	101
454	20240524	122700	3627530570	19080	19090	19090	19080	101
455	20240524	122600	3625603090	19110	19110	19110	19080	337
456	20240524	122500	3619170060	19110	19110	19110	19110	0
457	20240524	122400	3619170060	19110	19120	19120	19110	38
458	20240524	122300	3618443870	19120	19110	19160	19110	5
459	20240524	122200	3618348240	19130	19080	19130	19080	124
460	20240524	122100	3615981170	19080	19090	19090	19080	931
461	20240524	122000	3598217680	19090	19090	19090	19070	283
462	20240524	121900	3592820190	19090	19080	19090	19080	256
463	20240524	121800	3587935410	19100	19100	19100	19100	5
464	20240524	121700	3587839910	19100	19080	19100	19080	71
465	20240524	121600	3586485130	19080	19100	19110	19080	3863
466	20240524	121500	3512704740	19100	19150	19150	19100	2283
467	20240524	121400	3469060410	19150	19190	19200	19150	1169
468	20240524	121300	3446665980	19190	19190	19210	19190	17
469	20240524	121200	3446339490	19190	19200	19200	19190	297
470	20240524	121100	3440639750	19210	19210	19210	19200	92
471	20240524	121000	3438872900	19210	19200	19210	19200	127
472	20240524	120900	3436434180	19200	19180	19200	19160	319
473	20240524	120800	3430315120	19170	19160	19170	19160	11
474	20240524	120700	3430104350	19160	19150	19160	19150	370
475	20240524	120600	3423016850	19150	19150	19150	19150	45
476	20240524	120500	3422155100	19150	19150	19150	19150	10
477	20240524	120400	3421963600	19150	19150	19150	19150	251
478	20240524	120300	3417156950	19150	19150	19150	19150	471
479	20240524	120200	3408137300	19150	19150	19150	19150	18
480	20240524	120100	3407792600	19150	19160	19160	19150	149
481	20240524	120000	3404938750	19160	19160	19160	19160	0
482	20240524	115900	3404938750	19160	19150	19160	19150	354
483	20240524	115800	3398159310	19150	19150	19150	19150	34
484	20240524	115700	3397508210	19150	19150	19160	19150	175
485	20240524	115600	3394156480	19150	19180	19180	19150	47
486	20240524	115500	3393255950	19170	19180	19180	19170	63
487	20240524	115400	3392047860	19170	19170	19170	19170	20
488	20240524	115300	3391664460	19180	19180	19180	19180	117
489	20240524	115200	3389420400	19180	19150	19180	19150	50
490	20240524	115100	3388462870	19190	19200	19200	19190	673
491	20240524	115000	3375541480	19200	19210	19210	19200	345
492	20240524	114900	3368917150	19200	19210	19210	19200	752
493	20240524	114800	3354475050	19220	19220	19220	19220	0
494	20240524	114700	3354475050	19220	19220	19220	19220	72
495	20240524	114600	3353091210	19220	19220	19220	19220	253
496	20240524	114500	3348228550	19220	19230	19230	19220	418
497	20240524	114400	3340191900	19230	19230	19230	19230	349
498	20240524	114300	3333480630	19230	19220	19230	19220	190
499	20240524	114200	3329827330	19220	19240	19250	19220	311
500	20240524	114100	3323843910	19250	19230	19250	19230	106
501	20240524	114000	3321805510	19230	19260	19260	19230	142
502	20240524	113900	3319074410	19230	19240	19240	19230	1456
503	20240524	113800	3291075370	19250	19270	19270	19250	444
504	20240524	113700	3282525890	19270	19280	19280	19270	131
505	20240524	113600	3280001310	19280	19270	19280	19260	39
506	20240524	113500	3279249580	19260	19270	19290	19260	1478
507	20240524	113400	3250751760	19280	19280	19280	19260	514
508	20240524	113300	3240842040	19270	19280	19280	19270	254
509	20240524	113200	3235945790	19280	19280	19280	19260	200
510	20240524	113100	3232092120	19280	19230	19280	19220	2177
511	20240524	113000	3190169390	19230	19210	19230	19210	1091
512	20240524	112900	3169200420	19210	19200	19210	19200	43
513	20240524	112800	3168374500	19200	19210	19210	19200	431
514	20240524	112700	3160099100	19200	19200	19210	19200	104
515	20240524	112600	3158101790	19210	19140	19210	19140	697
516	20240524	112500	3144724160	19140	19130	19140	19130	43
517	20240524	112400	3143901270	19130	19130	19130	19130	87
518	20240524	112300	3142236960	19130	19160	19160	19130	1071
519	20240524	112200	3121747090	19160	19160	19160	19160	53
520	20240524	112100	3120731610	19190	19190	19190	19190	0
521	20240524	112000	3120731610	19190	19190	19190	19130	441
522	20240524	111900	3112285790	19190	19200	19200	19190	101
523	20240524	111800	3110347090	19200	19200	19200	19200	134
524	20240524	111700	3107774290	19200	19220	19220	19190	320
525	20240524	111600	3101632180	19190	19240	19240	19160	294
526	20240524	111500	3095985300	19240	19230	19250	19230	346
527	20240524	111400	3089325980	19230	19190	19230	19190	1369
528	20240524	111300	3063027670	19190	19170	19190	19170	146
529	20240524	111200	3060227290	19180	19160	19180	19160	428
530	20240524	111100	3052026250	19160	19120	19160	19120	2357
531	20240524	111000	3006905240	19110	19120	19120	19110	98
532	20240524	110900	3005031910	19120	19130	19130	19120	71
533	20240524	110800	3003674240	19130	19150	19150	19130	61
534	20240524	110700	3002507260	19140	19120	19150	19120	419
535	20240524	110600	2994494380	19120	19150	19150	19120	221
536	20240524	110500	2990266710	19150	19160	19160	19150	60
537	20240524	110400	2989117370	19160	19160	19160	19150	100
538	20240524	110300	2987202090	19170	19170	19170	19170	108
539	20240524	110200	2985131730	19170	19130	19170	19120	606
540	20240524	110100	2973538870	19130	19120	19180	19120	141
541	20240524	110000	2970841290	19180	19110	19180	19110	301
542	20240524	105900	2965081840	19110	19100	19110	19100	414
543	20240524	105800	2957172610	19100	19130	19130	19100	3405
544	20240524	105700	2892049700	19130	19150	19170	19130	775
545	20240524	105600	2877218480	19170	19160	19170	19160	278
546	20240524	105500	2871891640	19160	19170	19170	19160	748
547	20240524	105400	2857556370	19170	19180	19180	19170	322
548	20240524	105300	2851381110	19180	19180	19190	19180	748
549	20240524	105200	2837034370	19180	19200	19200	19180	2165
550	20240524	105100	2795488920	19210	19220	19220	19210	390
551	20240524	105000	2787995630	19220	19220	19220	19210	150
552	20240524	104900	2785112720	19220	19210	19230	19210	539
553	20240524	104800	2774753020	19220	19200	19220	19190	730
554	20240524	104700	2760736440	19200	19220	19220	19200	1162
555	20240524	104600	2738418780	19220	19270	19270	19220	340
556	20240524	104500	2731876430	19270	19260	19280	19220	3389
557	20240524	104400	2666628760	19260	19240	19260	19240	41
558	20240524	104300	2665839200	19240	19230	19240	19230	857
559	20240524	104200	2649351060	19240	19230	19240	19230	149
560	20240524	104100	2646485460	19230	19230	19240	19220	1185
561	20240524	104000	2623695830	19220	19230	19230	19220	58
562	20240524	103900	2622580500	19230	19230	19240	19220	898
563	20240524	103800	2605312260	19240	19240	19270	19210	984
564	20240524	103700	2586384570	19240	19210	19240	19210	60
565	20240524	103600	2585230450	19250	19170	19250	19170	710
566	20240524	103500	2571580830	19170	19170	19170	19170	334
567	20240524	103400	2565178050	19170	19170	19170	19160	245
568	20240524	103300	2560483240	19170	19150	19170	19150	204
569	20240524	103200	2556574490	19120	19160	19170	19110	225
570	20240524	103100	2552270090	19150	19220	19220	19150	940
571	20240524	103000	2534223530	19220	19270	19270	19220	2066
572	20240524	102900	2494472620	19270	19230	19270	19230	1365
573	20240524	102800	2468191600	19240	19250	19250	19240	211
574	20240524	102700	2464130870	19250	19250	19250	19230	1234
575	20240524	102600	2440387210	19250	19230	19250	19230	424
576	20240524	102500	2432228900	19230	19210	19240	19210	180
577	20240524	102400	2428767520	19250	19210	19260	19210	4277
578	20240524	102300	2346577330	19220	19210	19230	19210	914
579	20240524	102200	2329013970	19210	19250	19250	19170	1028
580	20240524	102100	2309277300	19260	19300	19300	19230	1815
581	20240524	102000	2274343740	19300	19180	19300	19180	9575
582	20240524	101900	2090234860	19180	19170	19180	19160	1903
583	20240524	101800	2053747170	19160	19140	19160	19130	1288
584	20240524	101700	2029080500	19150	19110	19150	19110	200
585	20240524	101600	2025252040	19140	19070	19150	19070	4300
586	20240524	101500	1943103620	19070	19070	19080	19070	377
587	20240524	101400	1935913230	19070	19070	19070	19070	341
588	20240524	101300	1929410360	19060	19050	19070	19050	39
589	20240524	101200	1928666780	19050	19040	19050	19040	70
590	20240524	101100	1927333650	19040	19090	19090	19020	876
591	20240524	101000	1910658980	19090	19100	19100	19090	116
592	20240524	100900	1908443500	19100	19110	19110	19090	686
593	20240524	100800	1895344770	19050	19110	19110	19040	895
594	20240524	100700	1878280180	19100	19080	19110	19080	890
595	20240524	100600	1861279990	19070	19100	19100	19070	1113
596	20240524	100500	1840034180	19100	19090	19100	19090	491
597	20240524	100400	1830660590	19090	19080	19100	19070	552
598	20240524	100300	1820121020	19070	19070	19070	19040	646
599	20240524	100200	1807809030	19070	19090	19090	19050	1294
600	20240524	100100	1783130310	19090	19070	19110	19060	1825
601	20240524	100000	1748315380	19100	19050	19110	19050	3062
602	20240524	095900	1689894000	19030	19000	19050	19000	812
603	20240524	095800	1674452040	19000	18970	19000	18960	1031
604	20240524	095700	1654893250	18960	18960	18960	18960	206
605	20240524	095600	1650987490	18960	18950	18960	18920	573
606	20240524	095500	1640140250	18960	18940	18970	18940	160
607	20240524	095400	1637106670	18950	18950	18950	18940	25
608	20240524	095300	1636632940	18950	18960	18960	18950	352
609	20240524	095200	1629961360	18970	18970	18970	18970	70
610	20240524	095100	1628633460	18950	18970	18970	18930	136
611	20240524	095000	1626056140	18980	18900	18980	18900	1430
612	20240524	094900	1598960400	18900	18910	18940	18900	91
613	20240524	094800	1597239740	18900	18860	18900	18850	805
614	20240524	094700	1582052090	18850	18900	18900	18850	1061
615	20240524	094600	1562045620	18900	18960	18960	18900	303
616	20240524	094500	1556317530	18940	18940	18980	18930	76
617	20240524	094400	1554877900	18950	18970	18980	18950	181
618	20240524	094300	1551446550	18980	18970	18980	18950	79
619	20240524	094200	1549948220	18960	18930	18970	18930	101
620	20240524	094100	1548033460	18920	18980	18980	18920	601
621	20240524	094000	1536644780	18980	19020	19040	18970	2520
622	20240524	093900	1488728800	19020	19020	19030	19020	467
623	20240524	093800	1479845340	19020	18990	19040	18990	947
624	20240524	093700	1461837270	18980	18970	18980	18950	2210
625	20240524	093600	1419945800	18960	18910	18960	18900	1422
626	20240524	093500	1393018780	18910	18930	18930	18900	613
627	20240524	093400	1381432880	18900	18900	18900	18900	130
628	20240524	093300	1378975880	18840	18870	18940	18810	702
629	20240524	093200	1365710520	18870	18920	18930	18870	55
630	20240524	093100	1364671090	18840	18870	18880	18800	640
631	20240524	093000	1352623550	18860	18880	18880	18860	197
632	20240524	092900	1348907920	18880	18910	18940	18880	2131
633	20240524	092800	1308624270	18910	18900	18970	18900	1184
634	20240524	092700	1286212200	18900	18940	18940	18900	769
635	20240524	092600	1271676830	18940	18860	18940	18800	859
636	20240524	092500	1255451810	18800	18920	18920	18800	1223
637	20240524	092400	1232339670	18920	18840	18940	18840	1078
638	20240524	092300	1211951150	18840	18820	18880	18800	94
639	20240524	092200	1210181780	18800	18820	18820	18800	68
640	20240524	092100	1208902510	18810	18780	18810	18720	333
641	20240524	092000	1202641780	18720	18790	18790	18720	476
642	20240524	091900	1193719360	18780	18750	18810	18740	191
643	20240524	091800	1190128710	18800	18790	18820	18710	719
644	20240524	091700	1176626680	18790	18800	18830	18790	522
645	20240524	091600	1166812760	18800	18820	18840	18800	1833
646	20240524	091500	1132324990	18810	18950	18950	18810	1621
647	20240524	091400	1101681380	18950	19010	19010	18940	3569
648	20240524	091300	1033889170	19010	19030	19050	19010	1230
649	20240524	091200	1010482600	19040	19040	19070	19010	1091
650	20240524	091100	989720870	19040	19140	19160	19040	2731
651	20240524	091000	937621650	19140	19130	19220	19080	6481
652	20240524	090900	813482200	19120	19080	19150	19060	4250
653	20240524	090800	732276980	19090	19000	19240	18910	5173
654	20240524	090700	633265370	19000	18700	19250	18660	7526
655	20240524	090600	490492840	18660	18790	18790	18640	2581
656	20240524	090500	442231250	18800	18670	18800	18600	4298
657	20240524	090400	361873380	18670	18570	18680	18570	946
658	20240524	090300	344300760	18560	18690	18690	18550	1200
659	20240524	090200	321967480	18690	18480	18690	18460	4498
660	20240524	090100	238451670	18540	18540	18550	18460	1554
661	20240524	090000	209646630	18440	18490	18550	18440	11163