KissMeData/088390/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	195500	1626257140	20150	20150	20150	20150	1380
3	20240517	195400	1626257140	20150	20150	20150	20150	0
4	20240517	195300	1626257140	20150	20150	20150	20150	0
5	20240517	195200	1626257140	20150	20150	20150	20150	0
6	20240517	195100	1626257140	20150	20150	20150	20150	0
7	20240517	195000	1626257140	20150	20150	20150	20150	0
8	20240517	194900	1626257140	20150	20150	20150	20150	0
9	20240517	194800	1626257140	20150	20150	20150	20150	0
10	20240517	194700	1626257140	20150	20150	20150	20150	0
11	20240517	194600	1626257140	20150	20150	20150	20150	0
12	20240517	194500	1626257140	20150	20150	20150	20150	0
13	20240517	194400	1626257140	20150	20150	20150	20150	0
14	20240517	194300	1626257140	20150	20150	20150	20150	0
15	20240517	194200	1626257140	20150	20150	20150	20150	0
16	20240517	194100	1626257140	20150	20150	20150	20150	0
17	20240517	194000	1626257140	20150	20150	20150	20150	0
18	20240517	193900	1626257140	20150	20150	20150	20150	0
19	20240517	193800	1626257140	20150	20150	20150	20150	0
20	20240517	193700	1626257140	20150	20150	20150	20150	0
21	20240517	193600	1626257140	20150	20150	20150	20150	0
22	20240517	193500	1626257140	20150	20150	20150	20150	0
23	20240517	193400	1626257140	20150	20150	20150	20150	0
24	20240517	193300	1626257140	20150	20150	20150	20150	0
25	20240517	193200	1626257140	20150	20150	20150	20150	0
26	20240517	193100	1626257140	20150	20150	20150	20150	0
27	20240517	193000	1626257140	20150	20150	20150	20150	0
28	20240517	192900	1626257140	20150	20150	20150	20150	0
29	20240517	192800	1626257140	20150	20150	20150	20150	0
30	20240517	192700	1626257140	20150	20150	20150	20150	0
31	20240517	192600	1626257140	20150	20150	20150	20150	0
32	20240517	192500	1626257140	20150	20150	20150	20150	1380
33	20240517	192400	1626257140	20150	20150	20150	20150	0
34	20240517	192300	1626257140	20150	20150	20150	20150	0
35	20240517	192200	1626257140	20150	20150	20150	20150	0
36	20240517	192100	1626257140	20150	20150	20150	20150	0
37	20240517	192000	1626257140	20150	20150	20150	20150	0
38	20240517	191900	1626257140	20150	20150	20150	20150	0
39	20240517	191800	1626257140	20150	20150	20150	20150	0
40	20240517	191700	1626257140	20150	20150	20150	20150	0
41	20240517	191600	1626257140	20150	20150	20150	20150	0
42	20240517	191500	1626257140	20150	20150	20150	20150	0
43	20240517	191400	1626257140	20150	20150	20150	20150	0
44	20240517	191300	1626257140	20150	20150	20150	20150	0
45	20240517	191200	1626257140	20150	20150	20150	20150	0
46	20240517	191100	1626257140	20150	20150	20150	20150	0
47	20240517	191000	1626257140	20150	20150	20150	20150	0
48	20240517	190900	1626257140	20150	20150	20150	20150	0
49	20240517	190800	1626257140	20150	20150	20150	20150	0
50	20240517	190700	1626257140	20150	20150	20150	20150	0
51	20240517	190600	1626257140	20150	20150	20150	20150	0
52	20240517	190500	1626257140	20150	20150	20150	20150	0
53	20240517	190400	1626257140	20150	20150	20150	20150	0
54	20240517	190300	1626257140	20150	20150	20150	20150	0
55	20240517	190200	1626257140	20150	20150	20150	20150	0
56	20240517	190100	1626257140	20150	20150	20150	20150	0
57	20240517	190000	1626257140	20150	20150	20150	20150	0
58	20240517	185900	1626257140	20150	20150	20150	20150	0
59	20240517	185800	1626257140	20150	20150	20150	20150	0
60	20240517	185700	1626257140	20150	20150	20150	20150	0
61	20240517	185600	1626257140	20150	20150	20150	20150	0
62	20240517	185500	1626257140	20150	20150	20150	20150	1380
63	20240517	185400	1626257140	20150	20150	20150	20150	0
64	20240517	185300	1626257140	20150	20150	20150	20150	0
65	20240517	185200	1626257140	20150	20150	20150	20150	0
66	20240517	185100	1626257140	20150	20150	20150	20150	0
67	20240517	185000	1626257140	20150	20150	20150	20150	0
68	20240517	184900	1626257140	20150	20150	20150	20150	0
69	20240517	184800	1626257140	20150	20150	20150	20150	0
70	20240517	184700	1626257140	20150	20150	20150	20150	0
71	20240517	184600	1626257140	20150	20150	20150	20150	0
72	20240517	184500	1626257140	20150	20150	20150	20150	0
73	20240517	184400	1626257140	20150	20150	20150	20150	0
74	20240517	184300	1626257140	20150	20150	20150	20150	0
75	20240517	184200	1626257140	20150	20150	20150	20150	0
76	20240517	184100	1626257140	20150	20150	20150	20150	0
77	20240517	184000	1626257140	20150	20150	20150	20150	0
78	20240517	183900	1626257140	20150	20150	20150	20150	0
79	20240517	183800	1626257140	20150	20150	20150	20150	0
80	20240517	183700	1626257140	20150	20150	20150	20150	0
81	20240517	183600	1626257140	20150	20150	20150	20150	0
82	20240517	183500	1626257140	20150	20150	20150	20150	0
83	20240517	183400	1626257140	20150	20150	20150	20150	0
84	20240517	183300	1626257140	20150	20150	20150	20150	0
85	20240517	183200	1626257140	20150	20150	20150	20150	0
86	20240517	183100	1626257140	20150	20150	20150	20150	0
87	20240517	183000	1626257140	20150	20150	20150	20150	0
88	20240517	182900	1626257140	20150	20150	20150	20150	0
89	20240517	182800	1626257140	20150	20150	20150	20150	0
90	20240517	182700	1626257140	20150	20150	20150	20150	0
91	20240517	182600	1626257140	20150	20150	20150	20150	0
92	20240517	182500	1626257140	20150	20150	20150	20150	1380
93	20240517	182400	1626257140	20150	20150	20150	20150	0
94	20240517	182300	1626257140	20150	20150	20150	20150	0
95	20240517	182200	1626257140	20150	20150	20150	20150	0
96	20240517	182100	1626257140	20150	20150	20150	20150	0
97	20240517	182000	1626257140	20150	20150	20150	20150	0
98	20240517	181900	1626257140	20150	20150	20150	20150	0
99	20240517	181800	1626257140	20150	20150	20150	20150	0
100	20240517	181700	1626257140	20150	20150	20150	20150	0
101	20240517	181600	1626257140	20150	20150	20150	20150	0
102	20240517	181500	1626257140	20150	20150	20150	20150	0
103	20240517	181400	1626257140	20150	20150	20150	20150	0
104	20240517	181300	1626257140	20150	20150	20150	20150	0
105	20240517	181200	1626257140	20150	20150	20150	20150	0
106	20240517	181100	1626257140	20150	20150	20150	20150	0
107	20240517	181000	1626257140	20150	20150	20150	20150	0
108	20240517	180900	1626257140	20150	20150	20150	20150	0
109	20240517	180800	1626257140	20150	20150	20150	20150	0
110	20240517	180700	1626257140	20150	20150	20150	20150	0
111	20240517	180600	1626257140	20150	20150	20150	20150	0
112	20240517	180500	1626257140	20150	20150	20150	20150	0
113	20240517	180400	1626257140	20150	20150	20150	20150	0
114	20240517	180300	1626257140	20150	20150	20150	20150	0
115	20240517	180200	1626257140	20150	20150	20150	20150	0
116	20240517	180100	1626257140	20150	20150	20150	20150	0
117	20240517	180000	1626257140	20150	20150	20150	20150	0
118	20240517	175900	1626257140	20150	20150	20150	20150	0
119	20240517	175800	1626257140	20150	20150	20150	20150	0
120	20240517	175700	1626257140	20150	20150	20150	20150	0
121	20240517	175600	1626257140	20150	20150	20150	20150	0
122	20240517	175500	1626257140	20150	20150	20150	20150	1380
123	20240517	175400	1626257140	20150	20150	20150	20150	0
124	20240517	175300	1626257140	20150	20150	20150	20150	0
125	20240517	175200	1626257140	20150	20150	20150	20150	0
126	20240517	175100	1626257140	20150	20150	20150	20150	0
127	20240517	175000	1626257140	20150	20150	20150	20150	0
128	20240517	174900	1626257140	20150	20150	20150	20150	0
129	20240517	174800	1626257140	20150	20150	20150	20150	0
130	20240517	174700	1626257140	20150	20150	20150	20150	0
131	20240517	174600	1626257140	20150	20150	20150	20150	0
132	20240517	174500	1626257140	20150	20150	20150	20150	0
133	20240517	174400	1626257140	20150	20150	20150	20150	0
134	20240517	174300	1626257140	20150	20150	20150	20150	0
135	20240517	174200	1626257140	20150	20150	20150	20150	0
136	20240517	174100	1626257140	20150	20150	20150	20150	0
137	20240517	174000	1626257140	20150	20150	20150	20150	0
138	20240517	173900	1626257140	20150	20150	20150	20150	0
139	20240517	173800	1626257140	20150	20150	20150	20150	0
140	20240517	173700	1626257140	20150	20150	20150	20150	0
141	20240517	173600	1626257140	20150	20150	20150	20150	0
142	20240517	173500	1626257140	20150	20150	20150	20150	0
143	20240517	173400	1626257140	20150	20150	20150	20150	0
144	20240517	173300	1626257140	20150	20150	20150	20150	0
145	20240517	173200	1626257140	20150	20150	20150	20150	0
146	20240517	173100	1626257140	20150	20150	20150	20150	0
147	20240517	173000	1626257140	20150	20150	20150	20150	0
148	20240517	172900	1626257140	20150	20150	20150	20150	0
149	20240517	172800	1626257140	20150	20150	20150	20150	0
150	20240517	172700	1626257140	20150	20150	20150	20150	0
151	20240517	172600	1626257140	20150	20150	20150	20150	0
152	20240517	172500	1626257140	20150	20150	20150	20150	1380
153	20240517	172400	1626257140	20150	20150	20150	20150	0
154	20240517	172300	1626257140	20150	20150	20150	20150	0
155	20240517	172200	1626257140	20150	20150	20150	20150	0
156	20240517	172100	1626257140	20150	20150	20150	20150	0
157	20240517	172000	1626257140	20150	20150	20150	20150	0
158	20240517	171900	1626257140	20150	20150	20150	20150	0
159	20240517	171800	1626257140	20150	20150	20150	20150	0
160	20240517	171700	1626257140	20150	20150	20150	20150	0
161	20240517	171600	1626257140	20150	20150	20150	20150	0
162	20240517	171500	1626257140	20150	20150	20150	20150	0
163	20240517	171400	1626257140	20150	20150	20150	20150	0
164	20240517	171300	1626257140	20150	20150	20150	20150	0
165	20240517	171200	1626257140	20150	20150	20150	20150	0
166	20240517	171100	1626257140	20150	20150	20150	20150	0
167	20240517	171000	1626257140	20150	20150	20150	20150	0
168	20240517	170900	1626257140	20150	20150	20150	20150	0
169	20240517	170800	1626257140	20150	20150	20150	20150	0
170	20240517	170700	1626257140	20150	20150	20150	20150	0
171	20240517	170600	1626257140	20150	20150	20150	20150	0
172	20240517	170500	1626257140	20150	20150	20150	20150	0
173	20240517	170400	1626257140	20150	20150	20150	20150	0
174	20240517	170300	1626257140	20150	20150	20150	20150	0
175	20240517	170200	1626257140	20150	20150	20150	20150	0
176	20240517	170100	1626257140	20150	20150	20150	20150	0
177	20240517	170000	1626257140	20150	20150	20150	20150	0
178	20240517	165900	1626257140	20150	20150	20150	20150	0
179	20240517	165800	1626257140	20150	20150	20150	20150	0
180	20240517	165700	1626257140	20150	20150	20150	20150	0
181	20240517	165600	1626257140	20150	20150	20150	20150	0
182	20240517	165500	1626257140	20150	20150	20150	20150	1380
183	20240517	165400	1626257140	20150	20150	20150	20150	0
184	20240517	165300	1626257140	20150	20150	20150	20150	0
185	20240517	165200	1626257140	20150	20150	20150	20150	0
186	20240517	165100	1626257140	20150	20150	20150	20150	0
187	20240517	165000	1626257140	20150	20150	20150	20150	0
188	20240517	164900	1626257140	20150	20150	20150	20150	0
189	20240517	164800	1626257140	20150	20150	20150	20150	0
190	20240517	164700	1626257140	20150	20150	20150	20150	0
191	20240517	164600	1626257140	20150	20150	20150	20150	0
192	20240517	164500	1626257140	20150	20150	20150	20150	0
193	20240517	164400	1626257140	20150	20150	20150	20150	0
194	20240517	164300	1626257140	20150	20150	20150	20150	0
195	20240517	164200	1626257140	20150	20150	20150	20150	0
196	20240517	164100	1626257140	20150	20150	20150	20150	0
197	20240517	164000	1626257140	20150	20150	20150	20150	0
198	20240517	163900	1626257140	20150	20150	20150	20150	0
199	20240517	163800	1626257140	20150	20150	20150	20150	0
200	20240517	163700	1626257140	20150	20150	20150	20150	0
201	20240517	163600	1626257140	20150	20150	20150	20150	0
202	20240517	163500	1626257140	20150	20150	20150	20150	0
203	20240517	163400	1626257140	20150	20150	20150	20150	0
204	20240517	163300	1626257140	20150	20150	20150	20150	0
205	20240517	163200	1626257140	20150	20150	20150	20150	0
206	20240517	163100	1626257140	20150	20150	20150	20150	0
207	20240517	163000	1626257140	20150	20150	20150	20150	0
208	20240517	162900	1626257140	20150	20150	20150	20150	0
209	20240517	162800	1626257140	20150	20150	20150	20150	0
210	20240517	162700	1626257140	20150	20150	20150	20150	0
211	20240517	162600	1626257140	20150	20150	20150	20150	0
212	20240517	162500	1626257140	20150	20150	20150	20150	1380
213	20240517	162400	1626257140	20150	20150	20150	20150	0
214	20240517	162300	1626257140	20150	20150	20150	20150	0
215	20240517	162200	1626257140	20150	20150	20150	20150	0
216	20240517	162100	1626257140	20150	20150	20150	20150	0
217	20240517	162000	1626257140	20150	20150	20150	20150	0
218	20240517	161900	1626257140	20150	20150	20150	20150	0
219	20240517	161800	1626257140	20150	20150	20150	20150	0
220	20240517	161700	1626257140	20150	20150	20150	20150	0
221	20240517	161600	1626257140	20150	20150	20150	20150	0
222	20240517	161500	1626257140	20150	20150	20150	20150	0
223	20240517	161400	1626257140	20150	20150	20150	20150	0
224	20240517	161300	1626257140	20150	20150	20150	20150	0
225	20240517	161200	1626257140	20150	20150	20150	20150	0
226	20240517	161100	1626257140	20150	20150	20150	20150	0
227	20240517	161000	1626257140	20150	20150	20150	20150	0
228	20240517	160900	1626257140	20150	20150	20150	20150	0
229	20240517	160800	1626257140	20150	20150	20150	20150	0
230	20240517	160700	1626257140	20150	20150	20150	20150	0
231	20240517	160600	1626257140	20150	20150	20150	20150	0
232	20240517	160500	1626257140	20150	20150	20150	20150	0
233	20240517	160400	1626257140	20150	20150	20150	20150	0
234	20240517	160300	1626257140	20150	20150	20150	20150	0
235	20240517	160200	1626257140	20150	20150	20150	20150	0
236	20240517	160100	1626257140	20150	20150	20150	20150	0
237	20240517	160000	1626257140	20150	20150	20150	20150	0
238	20240517	155900	1626257140	20150	20150	20150	20150	0
239	20240517	155800	1626257140	20150	20150	20150	20150	0
240	20240517	155700	1626257140	20150	20150	20150	20150	0
241	20240517	155600	1626257140	20150	20150	20150	20150	0
242	20240517	155500	1626257140	20150	20150	20150	20150	1380
243	20240517	155400	1626257140	20150	20150	20150	20150	0
244	20240517	155300	1626257140	20150	20150	20150	20150	0
245	20240517	155200	1626257140	20150	20150	20150	20150	0
246	20240517	155100	1626257140	20150	20150	20150	20150	0
247	20240517	155000	1626257140	20150	20150	20150	20150	0
248	20240517	154900	1626257140	20150	20150	20150	20150	0
249	20240517	154800	1626257140	20150	20150	20150	20150	0
250	20240517	154700	1626257140	20150	20150	20150	20150	0
251	20240517	154600	1626257140	20150	20150	20150	20150	0
252	20240517	154500	1626257140	20150	20150	20150	20150	0
253	20240517	154400	1626257140	20150	20150	20150	20150	0
254	20240517	154300	1626257140	20150	20150	20150	20150	0
255	20240517	154200	1626257140	20150	20150	20150	20150	0
256	20240517	154100	1626257140	20150	20150	20150	20150	0
257	20240517	154000	1626257140	20150	20150	20150	20150	0
258	20240517	153900	1626257140	20150	20150	20150	20150	0
259	20240517	153800	1626257140	20150	20150	20150	20150	0
260	20240517	153700	1626257140	20150	20150	20150	20150	0
261	20240517	153600	1626257140	20150	20150	20150	20150	0
262	20240517	153500	1626257140	20150	20150	20150	20150	0
263	20240517	153400	1626257140	20150	20150	20150	20150	0
264	20240517	153300	1626257140	20150	20150	20150	20150	0
265	20240517	153200	1626257140	20150	20150	20150	20150	0
266	20240517	153100	1626257140	20150	20150	20150	20150	0
267	20240517	153000	1626257140	20150	20150	20150	20150	1380
268	20240517	152900	1598450140	20250	20250	20250	20250	0
269	20240517	152800	1598450140	20250	20250	20250	20250	0
270	20240517	152700	1598450140	20250	20250	20250	20250	0
271	20240517	152600	1598450140	20250	20250	20250	20250	0
272	20240517	152500	1598450140	20250	20250	20250	20250	0
273	20240517	152400	1598450140	20250	20250	20250	20250	0
274	20240517	152300	1598450140	20250	20250	20250	20250	0
275	20240517	152200	1598450140	20250	20250	20250	20250	0
276	20240517	152100	1598450140	20250	20250	20250	20250	0
277	20240517	152000	1598450140	20250	20250	20250	20250	0
278	20240517	151900	1598450140	20250	20100	20250	20100	1667
279	20240517	151800	1564797290	20150	20100	20150	20100	192
280	20240517	151700	1560937240	20100	20000	20100	20000	312
281	20240517	151600	1554670590	20000	20050	20050	20000	104
282	20240517	151500	1552585490	20050	20100	20100	20050	32
283	20240517	151400	1551943790	20000	19950	20000	19950	3279
284	20240517	151300	1486390470	19950	19960	19960	19950	67
285	20240517	151200	1485053750	19980	19980	19980	19950	76
286	20240517	151100	1483536130	19980	19950	19980	19950	17
287	20240517	151000	1483196920	19980	19950	19980	19950	270
288	20240517	150900	1477804040	19940	19940	19950	19940	252
289	20240517	150800	1472777450	19950	19900	19950	19900	169
290	20240517	150700	1469413730	19900	19890	19900	19890	21
291	20240517	150600	1468995870	19900	19900	19900	19860	161
292	20240517	150500	1465795690	19860	19870	19870	19860	325
293	20240517	150400	1459339380	19870	19920	19920	19870	303
294	20240517	150300	1453317030	19920	19950	19950	19920	21
295	20240517	150200	1452898410	19970	19970	19970	19970	0
296	20240517	150100	1452898410	19970	19970	19970	19970	0
297	20240517	150000	1452898410	19970	19970	19970	19970	18
298	20240517	145900	1452538950	19970	19970	19970	19970	11
299	20240517	145800	1452319280	19970	19960	19990	19960	658
300	20240517	145700	1439171950	19940	19890	19940	19890	200
301	20240517	145600	1435186330	19890	19880	19890	19880	250
302	20240517	145500	1430213850	19890	19890	19890	19890	0
303	20240517	145400	1430213850	19890	19820	19890	19800	464
304	20240517	145300	1421005220	19820	19830	19830	19820	262
305	20240517	145200	1415812370	19850	19850	19850	19850	8
306	20240517	145100	1415653570	19850	19840	19850	19810	617
307	20240517	145000	1403419070	19840	19850	19890	19840	235
308	20240517	144900	1398756020	19890	19850	19890	19850	50
309	20240517	144800	1397762520	19850	19860	19860	19850	7
310	20240517	144700	1397623550	19850	19870	19880	19850	43
311	20240517	144600	1396768790	19870	19850	19870	19840	74
312	20240517	144500	1395299980	19850	19860	19890	19850	58
313	20240517	144400	1394148240	19890	19840	19890	19830	88
314	20240517	144300	1392402760	19840	19840	19850	19840	49
315	20240517	144200	1391430530	19840	19830	19840	19830	48
316	20240517	144100	1390478680	19840	19900	19900	19840	73
317	20240517	144000	1389027560	19880	19870	19900	19870	83
318	20240517	143900	1387376540	19770	19830	19830	19770	520
319	20240517	143800	1377089020	19830	19780	19830	19780	497
320	20240517	143700	1367250090	19770	19760	19780	19760	1193
321	20240517	143600	1343656050	19770	19640	19770	19640	1546
322	20240517	143500	1313194170	19640	19620	19640	19620	154
323	20240517	143400	1310171270	19600	19600	19610	19600	261
324	20240517	143300	1305055260	19610	19610	19610	19610	15
325	20240517	143200	1304761110	19600	19590	19600	19580	462
326	20240517	143100	1295709290	19600	19640	19650	19600	282
327	20240517	143000	1290174720	19630	19620	19630	19610	65
328	20240517	142900	1288899140	19630	19630	19640	19600	97
329	20240517	142800	1286996170	19630	19590	19630	19590	41
330	20240517	142700	1286192310	19540	19600	19650	19540	163
331	20240517	142600	1282998900	19580	19580	19590	19570	78
332	20240517	142500	1281471510	19580	19490	19580	19460	905
333	20240517	142400	1263778860	19480	19480	19480	19480	3
334	20240517	142300	1263720420	19360	19360	19360	19360	1
335	20240517	142200	1263701060	19470	19400	19470	19400	635
336	20240517	142100	1251340090	19470	19430	19470	19430	20
337	20240517	142000	1250951390	19430	19380	19430	19380	10
338	20240517	141900	1250757290	19460	19460	19460	19460	0
339	20240517	141800	1250757290	19460	19460	19460	19460	0
340	20240517	141700	1250757290	19460	19460	19460	19460	0
341	20240517	141600	1250757290	19460	19460	19460	19460	2
342	20240517	141500	1250718370	19370	19370	19370	19370	1
343	20240517	141400	1250699000	19310	19310	19310	19310	0
344	20240517	141300	1250699000	19310	19310	19310	19310	0
345	20240517	141200	1250699000	19310	19310	19310	19310	0
346	20240517	141100	1250699000	19310	19310	19310	19310	0
347	20240517	141000	1250699000	19310	19310	19310	19310	95
348	20240517	140900	1248864550	19310	19420	19420	19300	718
349	20240517	140800	1235001640	19440	19440	19440	19440	0
350	20240517	140700	1235001640	19440	19440	19440	19440	1
351	20240517	140600	1234982200	19440	19440	19440	19440	2
352	20240517	140500	1234943320	19450	19450	19450	19450	3
353	20240517	140400	1234884970	19440	19440	19440	19440	260
354	20240517	140300	1229830570	19440	19440	19440	19440	350
355	20240517	140200	1223026570	19440	19440	19440	19440	0
356	20240517	140100	1223026570	19440	19440	19440	19440	0
357	20240517	140000	1223026570	19440	19270	19440	19260	89
358	20240517	135900	1221311640	19260	19260	19260	19260	0
359	20240517	135800	1221311640	19260	19320	19320	19260	28
360	20240517	135700	1220772300	19270	19280	19280	19260	565
361	20240517	135600	1209888680	19260	19260	19260	19260	0
362	20240517	135500	1209888680	19260	19400	19400	19260	39
363	20240517	135400	1209137400	19400	19330	19400	19330	27
364	20240517	135300	1208614720	19260	19260	19260	19260	0
365	20240517	135200	1208614720	19260	19260	19260	19260	6
366	20240517	135100	1208499160	19410	19250	19410	19250	65
367	20240517	135000	1207240920	19250	19340	19350	19240	1192
368	20240517	134900	1184253690	19350	19430	19430	19350	62
369	20240517	134800	1183051590	19480	19480	19480	19480	0
370	20240517	134700	1183051590	19480	19480	19480	19480	0
371	20240517	134600	1183051590	19480	19480	19480	19480	0
372	20240517	134500	1183051590	19480	19340	19480	19330	94
373	20240517	134400	1181229040	19360	19300	19360	19300	82
374	20240517	134300	1179642590	19300	19320	19320	19300	1072
375	20240517	134200	1158942840	19310	19350	19350	19310	56
376	20240517	134100	1157860600	19250	19250	19250	19250	0
377	20240517	134000	1157860600	19250	19430	19430	19220	572
378	20240517	133900	1146792180	19450	19450	19450	19450	120
379	20240517	133800	1144458180	19420	19470	19510	19420	105
380	20240517	133700	1142412910	19450	19470	19470	19450	502
381	20240517	133600	1132646920	19480	19480	19480	19480	48
382	20240517	133500	1131711880	19480	19490	19490	19480	109
383	20240517	133400	1129588200	19480	19490	19490	19480	29
384	20240517	133300	1129023030	19500	19550	19550	19500	122
385	20240517	133200	1126640450	19570	19570	19570	19570	171
386	20240517	133100	1123293980	19580	19620	19620	19580	60
387	20240517	133000	1122117980	19620	19600	19620	19600	3
388	20240517	132900	1122059140	19580	19600	19600	19580	65
389	20240517	132800	1120786240	19690	19690	19690	19690	1
390	20240517	132700	1120766550	19700	19540	19700	19540	182
391	20240517	132600	1117187930	19540	19520	19540	19520	18
392	20240517	132500	1116836370	19520	19500	19550	19500	38
393	20240517	132400	1116094390	19500	19500	19500	19500	0
394	20240517	132300	1116094390	19500	19500	19500	19500	50
395	20240517	132200	1115119390	19480	19480	19480	19480	13
396	20240517	132100	1114866150	19480	19510	19510	19450	1296
397	20240517	132000	1089605520	19550	19610	19610	19550	367
398	20240517	131900	1082425360	19620	19620	19700	19610	132
399	20240517	131800	1079836310	19600	19730	19730	19580	2546
400	20240517	131700	1029910480	19740	19900	19900	19740	1124
401	20240517	131600	1007702170	19910	19860	19910	19860	50
402	20240517	131500	1006708110	19870	19920	19920	19870	73
403	20240517	131400	1005256520	19980	19980	19980	19980	82
404	20240517	131300	1003618160	19910	20050	20050	19810	2521
405	20240517	131200	953568390	20100	20100	20100	20100	48
406	20240517	131100	952603590	20000	20100	20100	20000	154
407	20240517	131000	949515290	20100	20100	20150	20100	50
408	20240517	130900	948510090	20100	20050	20100	20050	78
409	20240517	130800	946944940	20000	19970	20000	19970	430
410	20240517	130700	938348890	19980	20000	20100	19980	345
411	20240517	130600	931452470	20000	20000	20000	19970	132
412	20240517	130500	928814390	20000	20100	20100	20000	129
413	20240517	130400	926222840	20100	20150	20150	20100	404
414	20240517	130300	918082590	20150	20150	20150	20150	106
415	20240517	130200	915946690	20150	20150	20150	20100	484
416	20240517	130100	906195990	20150	20150	20150	20100	712
417	20240517	130000	891854940	20200	20150	20200	20150	621
418	20240517	125900	879326940	20150	20100	20250	20100	576
419	20240517	125800	867692640	20200	20100	20200	20100	193
420	20240517	125700	863807440	20050	20100	20150	20050	166
421	20240517	125600	860472290	20150	20150	20150	20000	97
422	20240517	125500	858525590	20050	20300	20300	20050	1073
423	20240517	125400	836807640	20300	20150	20350	20150	2694
424	20240517	125300	782153840	20150	20100	20200	20100	313
425	20240517	125200	775844490	20100	20050	20100	20050	131
426	20240517	125100	773215190	20000	20000	20000	19910	208
427	20240517	125000	769055280	20050	19980	20100	19910	1210
428	20240517	124900	744817840	20000	19830	20250	19830	2237
429	20240517	124800	700144020	19830	19790	19830	19790	593
430	20240517	124700	688387010	19830	19830	19850	19830	1824
431	20240517	124600	652211770	19820	19700	19830	19700	2226
432	20240517	124500	608162470	19700	19700	19740	19700	718
433	20240517	124400	594005760	19690	19690	19700	19690	267
434	20240517	124300	588746620	19690	19600	19700	19600	393
435	20240517	124200	581010560	19590	19700	19700	19590	366
436	20240517	124100	573834560	19700	19680	19710	19610	2070
437	20240517	124000	533060430	19670	19650	19680	19600	307
438	20240517	123900	527030880	19660	19650	19660	19650	163
439	20240517	123800	523827630	19600	19600	19660	19590	1047
440	20240517	123700	503287980	19600	19500	19600	19500	2230
441	20240517	123600	459697600	19500	19480	19500	19400	710
442	20240517	123500	445875170	19480	19370	19480	19370	4377
443	20240517	123400	360862580	19400	19400	19400	19400	0
444	20240517	123300	360862580	19400	19390	19400	19390	974
445	20240517	123200	341976440	19380	19320	19380	19320	1426
446	20240517	123100	314379100	19320	19310	19320	19310	56
447	20240517	123000	313297380	19330	19330	19330	19330	0
448	20240517	122900	313297380	19330	19330	19330	19330	36
449	20240517	122800	312601500	19330	19290	19330	19290	201
450	20240517	122700	308719520	19290	19290	19290	19290	0
451	20240517	122600	308719520	19290	19300	19300	19290	61
452	20240517	122500	307542490	19300	19300	19300	19300	0
453	20240517	122400	307542490	19300	19300	19300	19300	0
454	20240517	122300	307542490	19300	19300	19300	19300	0
455	20240517	122200	307542490	19300	19300	19300	19300	36
456	20240517	122100	306847690	19310	19310	19310	19310	1
457	20240517	122000	306828380	19300	19300	19300	19300	51
458	20240517	121900	305844080	19310	19310	19310	19310	25
459	20240517	121800	305361330	19320	19320	19320	19320	20
460	20240517	121700	304974930	19330	19330	19330	19330	0
461	20240517	121600	304974930	19330	19330	19330	19330	17
462	20240517	121500	304646320	19330	19330	19330	19330	0
463	20240517	121400	304646320	19330	19340	19340	19330	13
464	20240517	121300	304395000	19340	19320	19340	19320	628
465	20240517	121200	292256590	19320	19310	19320	19310	21
466	20240517	121100	291850980	19300	19300	19300	19300	15
467	20240517	121000	291561480	19300	19300	19300	19300	63
468	20240517	120900	290345580	19300	19300	19300	19300	38
469	20240517	120800	289612180	19310	19310	19310	19310	1
470	20240517	120700	289592870	19300	19300	19300	19300	91
471	20240517	120600	287836570	19300	19310	19310	19300	83
472	20240517	120500	286234240	19290	19290	19290	19290	0
473	20240517	120400	286234240	19290	19290	19290	19290	0
474	20240517	120300	286234240	19290	19290	19290	19290	81
475	20240517	120200	284671750	19290	19300	19330	19290	294
476	20240517	120100	278998740	19300	19300	19300	19300	11
477	20240517	120000	278786440	19300	19300	19300	19300	2
478	20240517	115900	278747840	19350	19350	19350	19350	0
479	20240517	115800	278747840	19350	19350	19350	19350	64
480	20240517	115700	277509440	19370	19370	19370	19370	0
481	20240517	115600	277509440	19370	19300	19370	19300	1801
482	20240517	115500	242659890	19290	19260	19290	19260	167
483	20240517	115400	239439960	19260	19260	19260	19260	20
484	20240517	115300	239054760	19290	19290	19290	19290	0
485	20240517	115200	239054760	19290	19290	19290	19290	11
486	20240517	115100	238842570	19300	19290	19300	19290	54
487	20240517	115000	237800660	19290	19280	19290	19280	46
488	20240517	114900	236913460	19280	19240	19280	19230	80
489	20240517	114800	235373990	19250	19250	19250	19250	0
490	20240517	114700	235373990	19250	19250	19250	19250	0
491	20240517	114600	235373990	19250	19250	19250	19250	47
492	20240517	114500	234469240	19230	19230	19230	19230	0
493	20240517	114400	234469240	19230	19230	19230	19230	33
494	20240517	114300	233834650	19200	19230	19230	19200	43
495	20240517	114200	233008180	19230	19230	19230	19230	50
496	20240517	114100	232046680	19240	19230	19240	19230	33
497	20240517	114000	231411910	19230	19230	19230	19230	16
498	20240517	113900	231104230	19250	19250	19250	19250	13
499	20240517	113800	230853980	19260	19250	19260	19250	75
500	20240517	113700	229409850	19230	19260	19260	19230	35
501	20240517	113600	228736290	19260	19260	19260	19260	4
502	20240517	113500	228659250	19280	19280	19280	19280	0
503	20240517	113400	228659250	19280	19280	19290	19280	29
504	20240517	113300	228100030	19290	19300	19300	19280	17
505	20240517	113200	227772180	19280	19290	19290	19280	67
506	20240517	113100	226479850	19290	19290	19290	19290	50
507	20240517	113000	225515350	19290	19290	19290	19290	41
508	20240517	112900	224724460	19300	19310	19310	19300	40
509	20240517	112800	223952250	19320	19320	19320	19320	0
510	20240517	112700	223952250	19320	19330	19330	19320	47
511	20240517	112600	223043980	19330	19330	19330	19330	1
512	20240517	112500	223024650	19350	19340	19350	19340	74
513	20240517	112400	221592990	19350	19340	19360	19340	82
514	20240517	112300	220006050	19340	19340	19340	19340	63
515	20240517	112200	218787630	19350	19340	19350	19340	17
516	20240517	112100	218458690	19340	19320	19350	19320	332
517	20240517	112000	212037140	19310	19310	19320	19310	86
518	20240517	111900	210376010	19320	19330	19330	19320	28
519	20240517	111800	209834810	19330	19180	19330	19180	1962
520	20240517	111700	172001420	19170	19170	19170	19170	48
521	20240517	111600	171081260	19170	19170	19170	19170	5
522	20240517	111500	170985410	19170	19170	19170	19170	17
523	20240517	111400	170659520	19190	19190	19190	19190	10
524	20240517	111300	170467620	19170	19170	19170	19170	5
525	20240517	111200	170371770	19170	19120	19170	19120	295
526	20240517	111100	164717170	19110	19110	19110	19110	13
527	20240517	111000	164468740	19110	19110	19110	19110	0
528	20240517	110900	164468740	19110	19120	19120	19110	36
529	20240517	110800	163780520	19110	19110	19110	19110	38
530	20240517	110700	163054340	19120	19120	19120	19120	5
531	20240517	110600	162958740	19120	19120	19120	19120	10
532	20240517	110500	162767540	19120	19120	19120	19120	11
533	20240517	110400	162557220	19120	19120	19120	19120	0
534	20240517	110300	162557220	19120	19120	19120	19120	26
535	20240517	110200	162060100	19170	19170	19170	19170	87
536	20240517	110100	160392310	19170	19170	19170	19170	0
537	20240517	110000	160392310	19170	19200	19200	19170	202
538	20240517	105900	156514450	19200	19200	19200	19200	22
539	20240517	105800	156092050	19210	19210	19210	19210	0
540	20240517	105700	156092050	19210	19210	19210	19210	0
541	20240517	105600	156092050	19210	19210	19210	19210	29
542	20240517	105500	155534960	19230	19170	19230	19170	363
543	20240517	105400	148566180	19170	19170	19170	19170	26
544	20240517	105300	148067760	19180	19120	19180	19120	148
545	20240517	105200	145229300	19110	19110	19110	19100	137
546	20240517	105100	142612230	19110	19120	19120	19110	78
547	20240517	105000	141121450	19110	19110	19110	19110	85
548	20240517	104900	139497100	19110	19110	19110	19110	39
549	20240517	104800	138751810	19110	19110	19110	19110	30
550	20240517	104700	138178510	19100	19100	19100	19100	36
551	20240517	104600	137490910	19100	19100	19100	19100	18
552	20240517	104500	137147110	19120	19120	19120	19120	0
553	20240517	104400	137147110	19120	19120	19120	19120	0
554	20240517	104300	137147110	19120	19120	19120	19120	0
555	20240517	104200	137147110	19120	19100	19120	19100	181
556	20240517	104100	133687380	19120	19120	19120	19120	11
557	20240517	104000	133477060	19120	19170	19170	19120	36
558	20240517	103900	132788640	19120	19120	19120	19120	0
559	20240517	103800	132788640	19120	19120	19120	19120	0
560	20240517	103700	132788640	19120	19120	19120	19120	0
561	20240517	103600	132788640	19120	19100	19120	19100	50
562	20240517	103500	131832800	19090	19080	19090	19080	81
563	20240517	103400	130286730	19090	19090	19090	19090	0
564	20240517	103300	130286730	19090	19090	19090	19090	0
565	20240517	103200	130286730	19090	19090	19090	19090	1
566	20240517	103100	130267640	19070	19070	19080	19070	103
567	20240517	103000	128303280	19070	19070	19070	19070	0
568	20240517	102900	128303280	19070	19070	19070	19070	1
569	20240517	102800	128284210	19080	19070	19080	19070	35
570	20240517	102700	127616570	19090	19090	19090	19090	0
571	20240517	102600	127616570	19090	19070	19090	19070	69
572	20240517	102500	126299740	19050	19050	19050	19050	38
573	20240517	102400	125575840	19050	19040	19050	19040	34
574	20240517	102300	124928150	19040	19040	19040	19040	0
575	20240517	102200	124928150	19040	19040	19040	19040	1
576	20240517	102100	124909110	19040	19040	19040	19040	0
577	20240517	102000	124909110	19040	19040	19050	19040	65
578	20240517	101900	123671500	19040	19030	19040	19030	74
579	20240517	101800	122262990	19030	19030	19030	19030	21
580	20240517	101700	121863360	19030	19030	19030	19030	0
581	20240517	101600	121863360	19030	19030	19030	19030	9
582	20240517	101500	121692090	19030	19030	19030	19030	11
583	20240517	101400	121482760	19080	19080	19080	19080	0
584	20240517	101300	121482760	19080	19030	19080	19030	31
585	20240517	101200	120892730	19100	19100	19100	19100	0
586	20240517	101100	120892730	19100	19100	19100	19100	1
587	20240517	101000	120873630	19060	19060	19060	19060	0
588	20240517	100900	120873630	19060	19060	19060	19060	28
589	20240517	100800	120339950	19070	19060	19070	19060	30
590	20240517	100700	119768120	19030	19030	19030	19030	0
591	20240517	100600	119768120	19030	19030	19030	19030	29
592	20240517	100500	119216250	19050	19050	19050	19050	0
593	20240517	100400	119216250	19050	19050	19050	19050	84
594	20240517	100300	117616050	19070	19070	19070	19070	24
595	20240517	100200	117158370	19070	19070	19070	19070	15
596	20240517	100100	116872320	19070	19100	19100	19070	14
597	20240517	100000	116605280	19110	19110	19110	19110	0
598	20240517	095900	116605280	19110	19110	19110	19110	0
599	20240517	095800	116605280	19110	19070	19120	19070	4
600	20240517	095700	116528870	19050	19040	19060	19030	42
601	20240517	095600	115729110	19040	19040	19040	19040	102
602	20240517	095500	113787030	19040	19040	19040	19040	4
603	20240517	095400	113710870	19050	19050	19050	19050	3
604	20240517	095300	113653720	19050	19050	19050	19050	0
605	20240517	095200	113653720	19050	19070	19070	19050	24
606	20240517	095100	113196060	19100	19110	19110	19100	2
607	20240517	095000	113157850	19070	19070	19070	19070	250
608	20240517	094900	108390350	19110	19110	19110	19110	1
609	20240517	094800	108371240	19120	19070	19120	19070	43
610	20240517	094700	107551030	19070	19070	19070	19070	0
611	20240517	094600	107551030	19070	19070	19070	19070	53
612	20240517	094500	106540320	19070	19070	19090	19070	350
613	20240517	094400	99865800	19070	19070	19070	19070	22
614	20240517	094300	99446260	19100	19100	19100	19100	0
615	20240517	094200	99446260	19100	19070	19100	19070	145
616	20240517	094100	96681080	19090	19090	19090	19090	25
617	20240517	094000	96203830	19100	19100	19100	19100	0
618	20240517	093900	96203830	19100	19090	19100	19090	18
619	20240517	093800	95860200	19100	19090	19100	19090	12
620	20240517	093700	95631110	19100	19100	19100	19100	1
621	20240517	093600	95612010	19090	19090	19090	19090	130
622	20240517	093500	93130310	19090	19080	19090	19080	48
623	20240517	093400	92214200	19100	19100	19100	19100	0
624	20240517	093300	92214200	19100	19100	19100	19100	1
625	20240517	093200	92195100	19090	19090	19090	19090	31
626	20240517	093100	91603310	19100	19100	19100	19100	1
627	20240517	093000	91584210	19070	19070	19070	19070	83
628	20240517	092900	90001400	19070	19070	19070	19070	20
629	20240517	092800	89620000	19080	19080	19080	19080	0
630	20240517	092700	89620000	19080	19080	19080	19080	18
631	20240517	092600	89276560	19090	19090	19090	19090	20
632	20240517	092500	88894760	19090	19090	19090	19090	0
633	20240517	092400	88894760	19090	19080	19090	19080	68
634	20240517	092300	87596960	19070	19030	19070	19030	77
635	20240517	092200	86130170	19030	19030	19030	19030	0
636	20240517	092100	86130170	19030	19030	19030	19030	1
637	20240517	092000	86111140	19030	19030	19030	19030	3
638	20240517	091900	86054050	19100	19030	19100	19030	172
639	20240517	091800	82774120	19030	19010	19040	19010	70
640	20240517	091700	81442590	19010	19010	19010	19010	7
641	20240517	091600	81309520	19010	19050	19050	19010	58
642	20240517	091500	80205580	19050	19090	19090	19050	70
643	20240517	091400	78870880	19100	19100	19100	19100	0
644	20240517	091300	78870880	19100	19100	19100	19100	0
645	20240517	091200	78870880	19100	19120	19120	19100	58
646	20240517	091100	77762020	19180	19180	19200	19180	246
647	20240517	091000	73040460	19180	19170	19180	19120	300
648	20240517	090900	67294430	19120	19180	19180	19120	13
649	20240517	090800	67045150	19190	19190	19190	19190	23
650	20240517	090700	66603780	19190	19120	19190	19120	6
651	20240517	090600	66488990	19150	19150	19150	19150	113
652	20240517	090500	64325040	19150	19230	19230	19150	37
653	20240517	090400	63615360	19200	19200	19200	19200	41
654	20240517	090300	62828160	19270	19120	19270	19120	1801
655	20240517	090200	28260900	19120	19120	19120	19120	242
656	20240517	090100	23633860	19000	19000	19000	19000	54
657	20240517	090000	22607860	19090	19100	19100	19090	1184