KissMeData/017860/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	190200	1789309200	120200	120200	120200	120200	372
3	20240514	190100	1789309200	120200	120200	120200	120200	0
4	20240514	190000	1789309200	120200	120200	120200	120200	0
5	20240514	185900	1789309200	120200	120200	120200	120200	0
6	20240514	185800	1789309200	120200	120200	120200	120200	0
7	20240514	185700	1789309200	120200	120200	120200	120200	0
8	20240514	185600	1789309200	120200	120200	120200	120200	0
9	20240514	185500	1789309200	120200	120200	120200	120200	0
10	20240514	185400	1789309200	120200	120200	120200	120200	0
11	20240514	185300	1789309200	120200	120200	120200	120200	0
12	20240514	185200	1789309200	120200	120200	120200	120200	0
13	20240514	185100	1789309200	120200	120200	120200	120200	0
14	20240514	185000	1789309200	120200	120200	120200	120200	0
15	20240514	184900	1789309200	120200	120200	120200	120200	0
16	20240514	184800	1789309200	120200	120200	120200	120200	0
17	20240514	184700	1789309200	120200	120200	120200	120200	0
18	20240514	184600	1789309200	120200	120200	120200	120200	0
19	20240514	184500	1789309200	120200	120200	120200	120200	0
20	20240514	184400	1789309200	120200	120200	120200	120200	0
21	20240514	184300	1789309200	120200	120200	120200	120200	0
22	20240514	184200	1789309200	120200	120200	120200	120200	0
23	20240514	184100	1789309200	120200	120200	120200	120200	0
24	20240514	184000	1789309200	120200	120200	120200	120200	0
25	20240514	183900	1789309200	120200	120200	120200	120200	0
26	20240514	183800	1789309200	120200	120200	120200	120200	0
27	20240514	183700	1789309200	120200	120200	120200	120200	0
28	20240514	183600	1789309200	120200	120200	120200	120200	0
29	20240514	183500	1789309200	120200	120200	120200	120200	0
30	20240514	183400	1789309200	120200	120200	120200	120200	0
31	20240514	183300	1789309200	120200	120200	120200	120200	0
32	20240514	183200	1789309200	120200	120200	120200	120200	372
33	20240514	183100	1789309200	120200	120200	120200	120200	0
34	20240514	183000	1789309200	120200	120200	120200	120200	0
35	20240514	182900	1789309200	120200	120200	120200	120200	0
36	20240514	182800	1789309200	120200	120200	120200	120200	0
37	20240514	182700	1789309200	120200	120200	120200	120200	0
38	20240514	182600	1789309200	120200	120200	120200	120200	0
39	20240514	182500	1789309200	120200	120200	120200	120200	0
40	20240514	182400	1789309200	120200	120200	120200	120200	0
41	20240514	182300	1789309200	120200	120200	120200	120200	0
42	20240514	182200	1789309200	120200	120200	120200	120200	0
43	20240514	182100	1789309200	120200	120200	120200	120200	0
44	20240514	182000	1789309200	120200	120200	120200	120200	0
45	20240514	181900	1789309200	120200	120200	120200	120200	0
46	20240514	181800	1789309200	120200	120200	120200	120200	0
47	20240514	181700	1789309200	120200	120200	120200	120200	0
48	20240514	181600	1789309200	120200	120200	120200	120200	0
49	20240514	181500	1789309200	120200	120200	120200	120200	0
50	20240514	181400	1789309200	120200	120200	120200	120200	0
51	20240514	181300	1789309200	120200	120200	120200	120200	0
52	20240514	181200	1789309200	120200	120200	120200	120200	0
53	20240514	181100	1789309200	120200	120200	120200	120200	0
54	20240514	181000	1789309200	120200	120200	120200	120200	0
55	20240514	180900	1789309200	120200	120200	120200	120200	0
56	20240514	180800	1789309200	120200	120200	120200	120200	0
57	20240514	180700	1789309200	120200	120200	120200	120200	0
58	20240514	180600	1789309200	120200	120200	120200	120200	0
59	20240514	180500	1789309200	120200	120200	120200	120200	0
60	20240514	180400	1789309200	120200	120200	120200	120200	0
61	20240514	180300	1789309200	120200	120200	120200	120200	0
62	20240514	180200	1789309200	120200	120200	120200	120200	372
63	20240514	180100	1789309200	120200	120200	120200	120200	0
64	20240514	180000	1789309200	120200	120200	120200	120200	0
65	20240514	175900	1789309200	120200	120200	120200	120200	0
66	20240514	175800	1789309200	120200	120200	120200	120200	0
67	20240514	175700	1789309200	120200	120200	120200	120200	0
68	20240514	175600	1789309200	120200	120200	120200	120200	0
69	20240514	175500	1789309200	120200	120200	120200	120200	0
70	20240514	175400	1789309200	120200	120200	120200	120200	0
71	20240514	175300	1789309200	120200	120200	120200	120200	0
72	20240514	175200	1789309200	120200	120200	120200	120200	0
73	20240514	175100	1789309200	120200	120200	120200	120200	0
74	20240514	175000	1789309200	120200	120200	120200	120200	0
75	20240514	174900	1789309200	120200	120200	120200	120200	0
76	20240514	174800	1789309200	120200	120200	120200	120200	0
77	20240514	174700	1789309200	120200	120200	120200	120200	0
78	20240514	174600	1789309200	120200	120200	120200	120200	0
79	20240514	174500	1789309200	120200	120200	120200	120200	0
80	20240514	174400	1789309200	120200	120200	120200	120200	0
81	20240514	174300	1789309200	120200	120200	120200	120200	0
82	20240514	174200	1789309200	120200	120200	120200	120200	0
83	20240514	174100	1789309200	120200	120200	120200	120200	0
84	20240514	174000	1789309200	120200	120200	120200	120200	0
85	20240514	173900	1789309200	120200	120200	120200	120200	0
86	20240514	173800	1789309200	120200	120200	120200	120200	0
87	20240514	173700	1789309200	120200	120200	120200	120200	0
88	20240514	173600	1789309200	120200	120200	120200	120200	0
89	20240514	173500	1789309200	120200	120200	120200	120200	0
90	20240514	173400	1789309200	120200	120200	120200	120200	0
91	20240514	173300	1789309200	120200	120200	120200	120200	0
92	20240514	173200	1789309200	120200	120200	120200	120200	372
93	20240514	173100	1789309200	120200	120200	120200	120200	0
94	20240514	173000	1789309200	120200	120200	120200	120200	0
95	20240514	172900	1789309200	120200	120200	120200	120200	0
96	20240514	172800	1789309200	120200	120200	120200	120200	0
97	20240514	172700	1789309200	120200	120200	120200	120200	0
98	20240514	172600	1789309200	120200	120200	120200	120200	0
99	20240514	172500	1789309200	120200	120200	120200	120200	0
100	20240514	172400	1789309200	120200	120200	120200	120200	0
101	20240514	172300	1789309200	120200	120200	120200	120200	0
102	20240514	172200	1789309200	120200	120200	120200	120200	0
103	20240514	172100	1789309200	120200	120200	120200	120200	0
104	20240514	172000	1789309200	120200	120200	120200	120200	0
105	20240514	171900	1789309200	120200	120200	120200	120200	0
106	20240514	171800	1789309200	120200	120200	120200	120200	0
107	20240514	171700	1789309200	120200	120200	120200	120200	0
108	20240514	171600	1789309200	120200	120200	120200	120200	0
109	20240514	171500	1789309200	120200	120200	120200	120200	0
110	20240514	171400	1789309200	120200	120200	120200	120200	0
111	20240514	171300	1789309200	120200	120200	120200	120200	0
112	20240514	171200	1789309200	120200	120200	120200	120200	0
113	20240514	171100	1789309200	120200	120200	120200	120200	0
114	20240514	171000	1789309200	120200	120200	120200	120200	0
115	20240514	170900	1789309200	120200	120200	120200	120200	0
116	20240514	170800	1789309200	120200	120200	120200	120200	0
117	20240514	170700	1789309200	120200	120200	120200	120200	0
118	20240514	170600	1789309200	120200	120200	120200	120200	0
119	20240514	170500	1789309200	120200	120200	120200	120200	0
120	20240514	170400	1789309200	120200	120200	120200	120200	0
121	20240514	170300	1789309200	120200	120200	120200	120200	0
122	20240514	170200	1789309200	120200	120200	120200	120200	372
123	20240514	170100	1789309200	120200	120200	120200	120200	0
124	20240514	170000	1789309200	120200	120200	120200	120200	0
125	20240514	165900	1789309200	120200	120200	120200	120200	0
126	20240514	165800	1789309200	120200	120200	120200	120200	0
127	20240514	165700	1789309200	120200	120200	120200	120200	0
128	20240514	165600	1789309200	120200	120200	120200	120200	0
129	20240514	165500	1789309200	120200	120200	120200	120200	0
130	20240514	165400	1789309200	120200	120200	120200	120200	0
131	20240514	165300	1789309200	120200	120200	120200	120200	0
132	20240514	165200	1789309200	120200	120200	120200	120200	0
133	20240514	165100	1789309200	120200	120200	120200	120200	0
134	20240514	165000	1789309200	120200	120200	120200	120200	0
135	20240514	164900	1789309200	120200	120200	120200	120200	0
136	20240514	164800	1789309200	120200	120200	120200	120200	0
137	20240514	164700	1789309200	120200	120200	120200	120200	0
138	20240514	164600	1789309200	120200	120200	120200	120200	0
139	20240514	164500	1789309200	120200	120200	120200	120200	0
140	20240514	164400	1789309200	120200	120200	120200	120200	0
141	20240514	164300	1789309200	120200	120200	120200	120200	0
142	20240514	164200	1789309200	120200	120200	120200	120200	0
143	20240514	164100	1789309200	120200	120200	120200	120200	0
144	20240514	164000	1789309200	120200	120200	120200	120200	0
145	20240514	163900	1789309200	120200	120200	120200	120200	0
146	20240514	163800	1789309200	120200	120200	120200	120200	0
147	20240514	163700	1789309200	120200	120200	120200	120200	0
148	20240514	163600	1789309200	120200	120200	120200	120200	0
149	20240514	163500	1789309200	120200	120200	120200	120200	0
150	20240514	163400	1789309200	120200	120200	120200	120200	0
151	20240514	163300	1789309200	120200	120200	120200	120200	0
152	20240514	163200	1789309200	120200	120200	120200	120200	372
153	20240514	163100	1789309200	120200	120200	120200	120200	0
154	20240514	163000	1789309200	120200	120200	120200	120200	0
155	20240514	162900	1789309200	120200	120200	120200	120200	0
156	20240514	162800	1789309200	120200	120200	120200	120200	0
157	20240514	162700	1789309200	120200	120200	120200	120200	0
158	20240514	162600	1789309200	120200	120200	120200	120200	0
159	20240514	162500	1789309200	120200	120200	120200	120200	0
160	20240514	162400	1789309200	120200	120200	120200	120200	0
161	20240514	162300	1789309200	120200	120200	120200	120200	0
162	20240514	162200	1789309200	120200	120200	120200	120200	0
163	20240514	162100	1789309200	120200	120200	120200	120200	0
164	20240514	162000	1789309200	120200	120200	120200	120200	0
165	20240514	161900	1789309200	120200	120200	120200	120200	0
166	20240514	161800	1789309200	120200	120200	120200	120200	0
167	20240514	161700	1789309200	120200	120200	120200	120200	0
168	20240514	161600	1789309200	120200	120200	120200	120200	0
169	20240514	161500	1789309200	120200	120200	120200	120200	0
170	20240514	161400	1789309200	120200	120200	120200	120200	0
171	20240514	161300	1789309200	120200	120200	120200	120200	0
172	20240514	161200	1789309200	120200	120200	120200	120200	0
173	20240514	161100	1789309200	120200	120200	120200	120200	0
174	20240514	161000	1789309200	120200	120200	120200	120200	0
175	20240514	160900	1789309200	120200	120200	120200	120200	0
176	20240514	160800	1789309200	120200	120200	120200	120200	0
177	20240514	160700	1789309200	120200	120200	120200	120200	0
178	20240514	160600	1789309200	120200	120200	120200	120200	0
179	20240514	160500	1789309200	120200	120200	120200	120200	0
180	20240514	160400	1789309200	120200	120200	120200	120200	0
181	20240514	160300	1789309200	120200	120200	120200	120200	0
182	20240514	160200	1789309200	120200	120200	120200	120200	372
183	20240514	160100	1789309200	120200	120200	120200	120200	0
184	20240514	160000	1789309200	120200	120200	120200	120200	0
185	20240514	155900	1789309200	120200	120200	120200	120200	0
186	20240514	155800	1789309200	120200	120200	120200	120200	0
187	20240514	155700	1789309200	120200	120200	120200	120200	0
188	20240514	155600	1789309200	120200	120200	120200	120200	0
189	20240514	155500	1789309200	120200	120200	120200	120200	0
190	20240514	155400	1789309200	120200	120200	120200	120200	0
191	20240514	155300	1789309200	120200	120200	120200	120200	0
192	20240514	155200	1789309200	120200	120200	120200	120200	0
193	20240514	155100	1789309200	120200	120200	120200	120200	0
194	20240514	155000	1789309200	120200	120200	120200	120200	0
195	20240514	154900	1789309200	120200	120200	120200	120200	0
196	20240514	154800	1789309200	120200	120200	120200	120200	0
197	20240514	154700	1789309200	120200	120200	120200	120200	0
198	20240514	154600	1789309200	120200	120200	120200	120200	0
199	20240514	154500	1789309200	120200	120200	120200	120200	0
200	20240514	154400	1789309200	120200	120200	120200	120200	0
201	20240514	154300	1789309200	120200	120200	120200	120200	0
202	20240514	154200	1789309200	120200	120200	120200	120200	0
203	20240514	154100	1789309200	120200	120200	120200	120200	0
204	20240514	154000	1789309200	120200	120200	120200	120200	0
205	20240514	153900	1789309200	120200	120200	120200	120200	0
206	20240514	153800	1789309200	120200	120200	120200	120200	0
207	20240514	153700	1789309200	120200	120200	120200	120200	0
208	20240514	153600	1789309200	120200	120200	120200	120200	0
209	20240514	153500	1789309200	120200	120200	120200	120200	0
210	20240514	153400	1789309200	120200	120200	120200	120200	0
211	20240514	153300	1789309200	120200	120200	120200	120200	0
212	20240514	153200	1789309200	120200	120200	120200	120200	372
213	20240514	153100	1789309200	120200	120200	120200	120200	0
214	20240514	153000	1789309200	120200	120200	120200	120200	372
215	20240514	152900	1744594800	120400	120400	120400	120400	0
216	20240514	152800	1744594800	120400	120400	120400	120400	0
217	20240514	152700	1744594800	120400	120400	120400	120400	0
218	20240514	152600	1744594800	120400	120400	120400	120400	0
219	20240514	152500	1744594800	120400	120400	120400	120400	0
220	20240514	152400	1744594800	120400	120400	120400	120400	0
221	20240514	152300	1744594800	120400	120400	120400	120400	0
222	20240514	152200	1744594800	120400	120400	120400	120400	0
223	20240514	152100	1744594800	120400	120400	120400	120400	0
224	20240514	152000	1744594800	120400	120400	120400	120400	0
225	20240514	151900	1744594800	120400	120300	120400	120200	154
226	20240514	151800	1726063000	120300	120300	120300	120300	95
227	20240514	151700	1714634500	120200	120300	120300	120200	240
228	20240514	151600	1685770800	120300	120200	120300	120200	141
229	20240514	151500	1668815500	120200	120300	120300	120200	13
230	20240514	151400	1667252800	120300	120300	120300	120200	49
231	20240514	151300	1661360300	120300	120300	120300	120300	33
232	20240514	151200	1657390400	120300	120300	120300	120300	61
233	20240514	151100	1650052100	120300	120400	120400	120300	26
234	20240514	151000	1646923900	120400	120300	120400	120300	32
235	20240514	150900	1643074000	120300	120300	120300	120300	125
236	20240514	150800	1628036500	120300	120300	120300	120300	53
237	20240514	150700	1621660600	120200	120300	120300	120200	136
238	20240514	150600	1605308000	120300	120300	120300	120300	2
239	20240514	150500	1605067400	120300	120300	120300	120300	83
240	20240514	150400	1595082500	120300	120300	120300	120300	7
241	20240514	150300	1594240400	120300	120300	120300	120300	100
242	20240514	150200	1582210400	120300	120100	120300	120100	253
243	20240514	150100	1551800900	120100	120100	120100	120100	2
244	20240514	150000	1551560700	120200	120200	120200	120200	43
245	20240514	145900	1546392100	120100	120200	120200	120100	32
246	20240514	145800	1542547800	120100	120100	120100	120100	0
247	20240514	145700	1542547800	120100	120100	120100	120100	5
248	20240514	145600	1541947300	120100	120100	120100	120100	0
249	20240514	145500	1541947300	120100	120100	120100	120100	1
250	20240514	145400	1541827200	120100	120100	120100	120100	0
251	20240514	145300	1541827200	120100	120100	120100	120100	1
252	20240514	145200	1541707100	120100	120100	120100	120100	0
253	20240514	145100	1541707100	120100	120100	120100	120100	10
254	20240514	145000	1540506100	120100	120100	120100	120100	3
255	20240514	144900	1540145800	120100	120200	120200	120100	56
256	20240514	144800	1533419600	120100	120100	120100	120100	0
257	20240514	144700	1533419600	120100	120100	120100	120100	0
258	20240514	144600	1533419600	120100	120100	120100	120100	68
259	20240514	144500	1525252800	120100	120100	120100	120100	49
260	20240514	144400	1519367900	120100	120100	120100	120100	0
261	20240514	144300	1519367900	120100	120100	120100	120100	80
262	20240514	144200	1509759900	120200	120200	120200	120200	0
263	20240514	144100	1509759900	120200	120200	120200	120200	11
264	20240514	144000	1508437700	120200	120200	120200	120200	10
265	20240514	143900	1507235700	120200	120200	120200	120200	34
266	20240514	143800	1503148900	120200	120200	120200	120200	20
267	20240514	143700	1500744900	120200	120200	120200	120200	0
268	20240514	143600	1500744900	120200	120200	120200	120100	47
269	20240514	143500	1495096500	120200	120200	120200	120200	1
270	20240514	143400	1494976300	120100	120100	120100	120100	0
271	20240514	143300	1494976300	120100	120100	120100	120100	1
272	20240514	143200	1494856200	120200	120200	120200	120200	5
273	20240514	143100	1494255200	120100	120100	120100	120100	0
274	20240514	143000	1494255200	120100	120100	120100	120100	154
275	20240514	142900	1475759800	120100	120100	120100	120100	0
276	20240514	142800	1475759800	120100	120100	120100	120100	1
277	20240514	142700	1475639700	120100	120100	120100	120100	0
278	20240514	142600	1475639700	120100	120100	120100	120100	0
279	20240514	142500	1475639700	120100	120100	120100	120100	0
280	20240514	142400	1475639700	120100	120100	120100	120100	5
281	20240514	142300	1475039200	120200	120200	120200	120200	1
282	20240514	142200	1474919000	120200	120200	120200	120200	11
283	20240514	142100	1473596800	120200	120200	120300	120200	64
284	20240514	142000	1465903900	120300	120300	120300	120300	9
285	20240514	141900	1464821200	120300	120300	120300	120300	5
286	20240514	141800	1464219700	120300	120300	120300	120300	3
287	20240514	141700	1463858800	120300	120300	120300	120300	10
288	20240514	141600	1462655800	120300	120200	120300	120200	12
289	20240514	141500	1461212400	120200	120200	120200	120200	1
290	20240514	141400	1461092200	120300	120300	120300	120300	0
291	20240514	141300	1461092200	120300	120300	120300	120300	0
292	20240514	141200	1461092200	120300	120300	120300	120300	0
293	20240514	141100	1461092200	120300	120300	120300	120300	0
294	20240514	141000	1461092200	120300	120300	120300	120300	0
295	20240514	140900	1461092200	120300	120300	120300	120300	0
296	20240514	140800	1461092200	120300	120300	120300	120300	0
297	20240514	140700	1461092200	120300	120300	120300	120300	0
298	20240514	140600	1461092200	120300	120300	120300	120300	7
299	20240514	140500	1460250100	120100	120100	120100	120100	6
300	20240514	140400	1459529500	120100	120100	120100	120100	0
301	20240514	140300	1459529500	120100	120100	120100	120100	4
302	20240514	140200	1459049100	120100	120100	120100	120100	0
303	20240514	140100	1459049100	120100	120100	120100	120100	0
304	20240514	140000	1459049100	120100	120100	120100	120100	1
305	20240514	135900	1458929000	120100	120100	120100	120100	0
306	20240514	135800	1458929000	120100	120100	120100	120100	0
307	20240514	135700	1458929000	120100	120100	120100	120100	10
308	20240514	135600	1457728000	120100	120100	120100	120100	5
309	20240514	135500	1457127500	120100	120100	120100	120100	1
310	20240514	135400	1457007400	120200	120200	120200	120200	41
311	20240514	135300	1452079200	120200	120200	120200	120200	10
312	20240514	135200	1450877200	120200	120200	120200	120100	8
313	20240514	135100	1449915700	120200	120200	120200	120200	2
314	20240514	135000	1449675300	120200	120200	120200	120200	0
315	20240514	134900	1449675300	120200	120200	120200	120200	0
316	20240514	134800	1449675300	120200	120200	120200	120200	0
317	20240514	134700	1449675300	120200	120200	120200	120200	25
318	20240514	134600	1446670300	120200	120200	120200	120200	0
319	20240514	134500	1446670300	120200	120200	120200	120200	11
320	20240514	134400	1445348100	120200	120200	120200	120200	1
321	20240514	134300	1445227900	120300	120300	120300	120300	1
322	20240514	134200	1445107600	120200	120200	120200	120200	10
323	20240514	134100	1443905600	120200	120200	120200	120200	1
324	20240514	134000	1443785400	120200	120200	120200	120200	4
325	20240514	133900	1443304600	120300	120300	120300	120300	5
326	20240514	133800	1442703100	120300	120300	120300	120300	0
327	20240514	133700	1442703100	120300	120300	120300	120300	3
328	20240514	133600	1442342200	120300	120300	120300	120300	0
329	20240514	133500	1442342200	120300	120300	120300	120300	12
330	20240514	133400	1440898600	120300	120300	120300	120300	3
331	20240514	133300	1440537700	120300	120400	120400	120300	70
332	20240514	133200	1432115200	120400	120400	120400	120400	32
333	20240514	133100	1428262400	120400	120400	120400	120400	9
334	20240514	133000	1427178800	120400	120400	120400	120400	1
335	20240514	132900	1427058400	120400	120400	120400	120300	13
336	20240514	132800	1425494200	120400	120400	120400	120400	1
337	20240514	132700	1425373800	120300	120300	120300	120300	0
338	20240514	132600	1425373800	120300	120300	120300	120300	3
339	20240514	132500	1425012900	120300	120300	120300	120300	0
340	20240514	132400	1425012900	120300	120300	120300	120300	0
341	20240514	132300	1425012900	120300	120400	120400	120300	50
342	20240514	132200	1418993700	120400	120400	120400	120400	0
343	20240514	132100	1418993700	120400	120400	120400	120400	0
344	20240514	132000	1418993700	120400	120400	120400	120400	5
345	20240514	131900	1418391700	120400	120400	120400	120400	5
346	20240514	131800	1417789700	120400	120400	120400	120400	4
347	20240514	131700	1417308100	120400	120400	120400	120400	17
348	20240514	131600	1415261300	120300	120300	120300	120300	0
349	20240514	131500	1415261300	120300	120300	120300	120300	0
350	20240514	131400	1415261300	120300	120300	120300	120300	2
351	20240514	131300	1415020700	120300	120300	120300	120300	2
352	20240514	131200	1414780100	120300	120400	120400	120300	92
353	20240514	131100	1403711300	120400	120400	120400	120400	4
354	20240514	131000	1403229700	120400	120400	120400	120400	6
355	20240514	130900	1402507300	120500	120500	120500	120500	0
356	20240514	130800	1402507300	120500	120500	120500	120500	0
357	20240514	130700	1402507300	120500	120500	120500	120500	0
358	20240514	130600	1402507300	120500	120500	120500	120500	0
359	20240514	130500	1402507300	120500	120500	120500	120500	10
360	20240514	130400	1401302300	120500	120300	120500	120300	11
361	20240514	130300	1399978400	120300	120300	120300	120300	10
362	20240514	130200	1398775400	120500	120500	120500	120500	174
363	20240514	130100	1377808400	120300	120500	120500	120300	23
364	20240514	130000	1375039900	120600	120600	120600	120600	12
365	20240514	125900	1373592700	120600	120600	120600	120600	5
366	20240514	125800	1372989700	120600	120600	120600	120600	16
367	20240514	125700	1371060100	120600	120600	120600	120600	53
368	20240514	125600	1364668300	120600	120600	120600	120600	0
369	20240514	125500	1364668300	120600	120500	120600	120500	186
370	20240514	125400	1342246800	120200	120300	120500	120100	37
371	20240514	125300	1337794200	120400	120400	120400	120400	3
372	20240514	125200	1337433000	120400	120300	120400	120300	59
373	20240514	125100	1330329500	120300	120300	120300	120300	3
374	20240514	125000	1329968600	120300	120300	120300	120300	1
375	20240514	124900	1329848300	120300	120300	120300	120300	0
376	20240514	124800	1329848300	120300	120300	120300	120300	20
377	20240514	124700	1327442300	120200	120200	120200	120200	0
378	20240514	124600	1327442300	120200	120200	120200	120200	1
379	20240514	124500	1327322100	120200	120200	120200	120200	0
380	20240514	124400	1327322100	120200	120200	120200	120200	0
381	20240514	124300	1327322100	120200	120100	120200	120100	217
382	20240514	124200	1301253300	120000	120000	120000	120000	1
383	20240514	124100	1301133300	120000	120000	120000	120000	22
384	20240514	124000	1298493300	120000	120000	120000	120000	57
385	20240514	123900	1291653300	120000	120000	120000	120000	60
386	20240514	123800	1284453300	120100	120100	120100	120100	2
387	20240514	123700	1284213100	120100	120100	120100	120100	0
388	20240514	123600	1284213100	120100	120100	120100	120100	34
389	20240514	123500	1280129700	120100	120100	120100	120100	1
390	20240514	123400	1280009600	120100	120100	120100	120100	0
391	20240514	123300	1280009600	120100	120100	120100	120100	10
392	20240514	123200	1278808600	120100	120100	120100	120100	0
393	20240514	123100	1278808600	120100	120100	120100	120100	72
394	20240514	123000	1270161400	120200	120200	120200	120200	1
395	20240514	122900	1270041200	120100	120100	120100	120100	4
396	20240514	122800	1269560800	120100	120100	120100	120100	1
397	20240514	122700	1269440700	120000	120000	120000	120000	0
398	20240514	122600	1269440700	120000	120000	120000	120000	1
399	20240514	122500	1269320700	120000	120000	120000	120000	0
400	20240514	122400	1269320700	120000	120000	120000	120000	1
401	20240514	122300	1269200700	120000	120000	120000	120000	0
402	20240514	122200	1269200700	120000	120000	120000	120000	0
403	20240514	122100	1269200700	120000	120000	120000	120000	12
404	20240514	122000	1267760700	120100	120100	120100	120100	0
405	20240514	121900	1267760700	120100	120100	120100	120100	0
406	20240514	121800	1267760700	120100	120000	120100	120000	123
407	20240514	121700	1252999400	119900	119900	119900	119900	3
408	20240514	121600	1252639700	120000	120000	120000	120000	1
409	20240514	121500	1252519700	119900	120000	120000	119900	22
410	20240514	121400	1249881800	119900	119900	119900	119900	0
411	20240514	121300	1249881800	119900	119900	119900	119900	10
412	20240514	121200	1248682800	119900	119900	119900	119900	3
413	20240514	121100	1248323100	119900	119900	119900	119900	30
414	20240514	121000	1244726100	119900	119900	119900	119900	10
415	20240514	120900	1243527100	120000	120000	120000	120000	126
416	20240514	120800	1228407100	120000	120000	120000	120000	0
417	20240514	120700	1228407100	120000	120000	120000	120000	0
418	20240514	120600	1228407100	120000	120000	120000	120000	0
419	20240514	120500	1228407100	120000	120000	120000	120000	0
420	20240514	120400	1228407100	120000	120000	120000	120000	8
421	20240514	120300	1227447100	120000	120000	120000	120000	1
422	20240514	120200	1227327100	120000	120000	120000	120000	178
423	20240514	120100	1205967100	119900	120000	120000	119900	8
424	20240514	120000	1205007400	120000	120000	120000	120000	0
425	20240514	115900	1205007400	120000	120000	120000	120000	2
426	20240514	115800	1204767400	120000	120000	120000	120000	6
427	20240514	115700	1204047400	120000	120000	120000	120000	0
428	20240514	115600	1204047400	120000	120000	120000	120000	0
429	20240514	115500	1204047400	120000	120000	120000	120000	10
430	20240514	115400	1202847400	120000	119900	120000	119900	9
431	20240514	115300	1201767700	119900	119900	119900	119900	16
432	20240514	115200	1199849300	120000	120000	120000	120000	0
433	20240514	115100	1199849300	120000	120000	120000	120000	2
434	20240514	115000	1199609300	120000	120000	120000	119900	190
435	20240514	114900	1176826200	120000	120000	120000	120000	4
436	20240514	114800	1176346200	120000	120000	120000	120000	26
437	20240514	114700	1173226200	120000	120000	120000	120000	5
438	20240514	114600	1172626200	120000	120000	120000	120000	0
439	20240514	114500	1172626200	120000	120000	120000	120000	13
440	20240514	114400	1171066200	120000	120000	120000	120000	72
441	20240514	114300	1162426200	119900	119900	119900	119900	7
442	20240514	114200	1161586900	119900	119900	119900	119900	0
443	20240514	114100	1161586900	119900	119900	119900	119900	3
444	20240514	114000	1161227200	120000	120000	120000	120000	1
445	20240514	113900	1161107200	120000	120000	120000	120000	2
446	20240514	113800	1160867200	120000	120000	120000	120000	0
447	20240514	113700	1160867200	120000	120000	120000	120000	2
448	20240514	113600	1160627200	120000	120000	120000	120000	10
449	20240514	113500	1159427200	119900	119900	119900	119900	290
450	20240514	113400	1124656200	119900	119800	119900	119800	24
451	20240514	113300	1121780300	119800	119800	119800	119800	116
452	20240514	113200	1107883500	119800	120100	120100	119800	832
453	20240514	113100	1008077100	120100	120100	120100	120100	6
454	20240514	113000	1007356500	120100	120100	120100	120100	48
455	20240514	112900	1001591700	120200	120200	120200	120200	3
456	20240514	112800	1001231100	120100	120100	120100	120100	3
457	20240514	112700	1000870800	120100	120200	120200	120100	77
458	20240514	112600	991623000	120100	120100	120100	120100	2
459	20240514	112500	991382800	120200	120200	120200	120200	6
460	20240514	112400	990661600	120200	120200	120200	120200	1
461	20240514	112300	990541400	120200	120200	120200	120200	0
462	20240514	112200	990541400	120200	120200	120200	120200	1
463	20240514	112100	990421200	120200	120200	120200	120200	0
464	20240514	112000	990421200	120200	120200	120200	120200	2
465	20240514	111900	990180800	120200	120100	120200	120100	2
466	20240514	111800	989940500	120300	120300	120300	120300	0
467	20240514	111700	989940500	120300	120300	120300	120300	0
468	20240514	111600	989940500	120300	120300	120300	120300	9
469	20240514	111500	988857800	120400	120300	120400	120300	2
470	20240514	111400	988617100	120100	120400	120400	120100	138
471	20240514	111300	972028000	120400	120400	120400	120400	0
472	20240514	111200	972028000	120400	120400	120400	120400	21
473	20240514	111100	969499600	120400	120200	120400	120200	131
474	20240514	111000	953748800	120200	120200	120200	120200	2
475	20240514	110900	953508400	120100	120100	120200	120100	95
476	20240514	110800	942098700	120100	120000	120100	120000	4
477	20240514	110700	941618500	120000	120000	120000	120000	30
478	20240514	110600	938018500	120100	120100	120100	120100	8
479	20240514	110500	937057700	120200	120100	120200	120100	12
480	20240514	110400	935616300	120100	120100	120100	120100	0
481	20240514	110300	935616300	120100	120100	120100	120100	0
482	20240514	110200	935616300	120100	120100	120100	120100	11
483	20240514	110100	934295200	120100	120100	120100	120100	20
484	20240514	110000	931893200	120100	120200	120200	120100	103
485	20240514	105900	919512900	120100	120100	120100	120100	10
486	20240514	105800	918311900	120100	120100	120100	120100	16
487	20240514	105700	916390300	120200	120200	120200	120200	0
488	20240514	105600	916390300	120200	120100	120200	120100	2
489	20240514	105500	916150000	120100	120100	120100	120100	2
490	20240514	105400	915909800	120100	120100	120100	120100	0
491	20240514	105300	915909800	120100	120000	120100	120000	28
492	20240514	105200	912548700	120100	120100	120100	120100	1
493	20240514	105100	912428600	120100	120100	120100	120100	40
494	20240514	105000	907624600	120100	120100	120100	120000	10
495	20240514	104900	906423700	120100	120100	120100	120100	65
496	20240514	104800	898617200	120100	120100	120100	120100	0
497	20240514	104700	898617200	120100	120100	120100	120100	0
498	20240514	104600	898617200	120100	120100	120100	120100	0
499	20240514	104500	898617200	120100	120100	120100	120100	104
500	20240514	104400	886126800	120100	120100	120100	120100	61
501	20240514	104300	878800700	120100	120200	120200	120100	57
502	20240514	104200	871949800	120200	120200	120200	120200	1
503	20240514	104100	871829600	120200	120200	120200	120200	0
504	20240514	104000	871829600	120200	120200	120200	120200	92
505	20240514	103900	860771200	120200	120200	120200	120200	41
506	20240514	103800	855843000	120200	120200	120200	120200	0
507	20240514	103700	855843000	120200	120200	120200	120200	5
508	20240514	103600	855242000	120500	120500	120500	120500	0
509	20240514	103500	855242000	120500	120500	120500	120500	0
510	20240514	103400	855242000	120500	120100	120500	120100	78
511	20240514	103300	845873800	120200	120200	120200	120200	41
512	20240514	103200	840945600	120500	120500	120500	120300	24
513	20240514	103100	838058000	120400	120400	120400	120400	14
514	20240514	103000	836372400	120500	120500	120500	120400	38
515	20240514	102900	831797000	120400	120400	120500	120400	70
516	20240514	102800	823368900	120400	120400	120400	120400	15
517	20240514	102700	821562900	120400	120300	120400	120300	2
518	20240514	102600	821322200	120300	120300	120400	120300	7
519	20240514	102500	820479600	120500	120500	120500	120500	0
520	20240514	102400	820479600	120500	120300	120500	120300	158
521	20240514	102300	801472000	120300	120300	120300	120300	3
522	20240514	102200	801111100	120300	120300	120300	120300	1
523	20240514	102100	800990800	120300	120300	120500	120300	156
524	20240514	102000	782210300	120300	120300	120300	120300	0
525	20240514	101900	782210300	120300	120300	120300	120100	7
526	20240514	101800	781368400	120100	120100	120100	120100	0
527	20240514	101700	781368400	120100	120200	120200	120100	88
528	20240514	101600	770797000	120200	120200	120200	120200	0
529	20240514	101500	770797000	120200	120200	120200	120200	3
530	20240514	101400	770436400	120100	120100	120100	120100	16
531	20240514	101300	768514800	120100	120100	120100	120100	1
532	20240514	101200	768394700	120100	120100	120100	120100	1
533	20240514	101100	768274600	120100	120100	120100	120100	10
534	20240514	101000	767073600	120100	120100	120100	120100	3
535	20240514	100900	766713300	120100	120100	120100	120100	25
536	20240514	100800	763710800	120200	120200	120200	120200	5
537	20240514	100700	763109800	120200	120200	120200	120200	1
538	20240514	100600	762989600	120200	120200	120200	120100	17
539	20240514	100500	760947400	120200	120200	120200	120200	10
540	20240514	100400	759745400	120200	120200	120200	120200	0
541	20240514	100300	759745400	120200	120200	120200	120200	51
542	20240514	100200	753615200	120200	120200	120200	120200	4
543	20240514	100100	753134400	120200	120000	120200	120000	170
544	20240514	100000	732733800	119900	120000	120000	119900	728
545	20240514	095900	645386900	120000	120000	120000	120000	10
546	20240514	095800	644186900	120100	120100	120100	120100	52
547	20240514	095700	637941700	120100	120100	120100	120000	24
548	20240514	095600	635059800	120100	120100	120100	120100	34
549	20240514	095500	630976400	120100	120200	120200	120100	216
550	20240514	095400	605028900	120200	120300	120300	120200	406
551	20240514	095300	556227600	120300	120300	120300	120300	21
552	20240514	095200	553701300	120400	120400	120400	120400	90
553	20240514	095100	542865300	120500	120500	120500	120500	98
554	20240514	095000	531056300	120600	120300	120600	120300	48
555	20240514	094900	525267800	120600	120400	120600	120400	197
556	20240514	094800	501522900	120200	120200	120400	120200	133
557	20240514	094700	485510300	120200	120300	120300	120200	18
558	20240514	094600	483345500	120300	120400	120400	120300	2
559	20240514	094500	483104800	120400	120300	120400	120300	3
560	20240514	094400	482743800	120300	120300	120300	120300	15
561	20240514	094300	480939300	120300	120300	120300	120300	12
562	20240514	094200	479495700	120300	120300	120300	120300	1
563	20240514	094100	479375400	120300	120300	120300	120300	1
564	20240514	094000	479255100	120300	120300	120300	120300	0
565	20240514	093900	479255100	120300	120300	120300	120200	32
566	20240514	093800	475405600	120300	120300	120300	120300	0
567	20240514	093700	475405600	120300	120300	120300	120300	29
568	20240514	093600	471916900	120300	120100	120300	120100	105
569	20240514	093500	459286600	120200	120300	120300	120200	63
570	20240514	093400	451713800	120200	120100	120200	120100	91
571	20240514	093300	440777600	120100	120200	120200	120100	44
572	20240514	093200	435488900	120000	120100	120100	120000	154
573	20240514	093100	416994700	120100	120200	120200	120100	34
574	20240514	093000	412911200	120100	120100	120100	120100	12
575	20240514	092900	411470000	120100	120100	120100	120100	37
576	20240514	092800	407026300	120100	120300	120300	120100	32
577	20240514	092700	403181700	120100	120000	120100	120000	90
578	20240514	092600	392378300	120000	119900	120100	119900	230
579	20240514	092500	364777600	120000	120100	120100	120000	474
580	20240514	092400	307889900	120200	120200	120300	120200	60
581	20240514	092300	300677800	120400	120400	120400	120400	0
582	20240514	092200	300677800	120400	120400	120400	120400	0
583	20240514	092100	300677800	120400	120500	120500	120400	12
584	20240514	092000	299232900	120500	120400	120500	120400	15
585	20240514	091900	297426400	120400	120100	120400	120000	311
586	20240514	091800	260070500	120000	120200	120200	120000	593
587	20240514	091700	188880600	120300	120300	120300	120300	3
588	20240514	091600	188519700	120300	120400	120400	120300	10
589	20240514	091500	187316500	120400	120200	120400	120200	26
590	20240514	091400	184190100	120500	120500	120600	120500	132
591	20240514	091300	168282100	120500	120400	120500	120400	118
592	20240514	091200	154065600	120400	120100	120400	120100	170
593	20240514	091100	133623200	120000	120100	120100	120000	30
594	20240514	091000	130023100	120100	120100	120100	120100	148
595	20240514	090900	112248300	120200	120200	120200	120200	104
596	20240514	090800	99747500	120200	120300	120300	120200	90
597	20240514	090700	88924000	120200	119800	120200	119800	90
598	20240514	090600	78128000	119700	119200	119700	119200	228
599	20240514	090500	50893200	119200	119600	119600	119200	69
600	20240514	090400	42663700	119700	119400	119700	119300	111
601	20240514	090300	29420100	119300	119300	119300	119200	86
602	20240514	090200	19163600	119700	119800	119800	119700	12
603	20240514	090100	17726200	119200	120000	120000	119000	56
604	20240514	090000	11040000	120000	120000	120000	120000	92