KissMeData/026960/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	190900	1690313400	18740	18740	18740	18740	4566
3	20240521	190800	1690313400	18740	18740	18740	18740	0
4	20240521	190700	1690313400	18740	18740	18740	18740	0
5	20240521	190600	1690313400	18740	18740	18740	18740	0
6	20240521	190500	1690313400	18740	18740	18740	18740	0
7	20240521	190400	1690313400	18740	18740	18740	18740	0
8	20240521	190300	1690313400	18740	18740	18740	18740	0
9	20240521	190200	1690313400	18740	18740	18740	18740	0
10	20240521	190100	1690313400	18740	18740	18740	18740	0
11	20240521	190000	1690313400	18740	18740	18740	18740	0
12	20240521	185900	1690313400	18740	18740	18740	18740	0
13	20240521	185800	1690313400	18740	18740	18740	18740	0
14	20240521	185700	1690313400	18740	18740	18740	18740	0
15	20240521	185600	1690313400	18740	18740	18740	18740	0
16	20240521	185500	1690313400	18740	18740	18740	18740	0
17	20240521	185400	1690313400	18740	18740	18740	18740	0
18	20240521	185300	1690313400	18740	18740	18740	18740	0
19	20240521	185200	1690313400	18740	18740	18740	18740	0
20	20240521	185100	1690313400	18740	18740	18740	18740	0
21	20240521	185000	1690313400	18740	18740	18740	18740	0
22	20240521	184900	1690313400	18740	18740	18740	18740	0
23	20240521	184800	1690313400	18740	18740	18740	18740	0
24	20240521	184700	1690313400	18740	18740	18740	18740	0
25	20240521	184600	1690313400	18740	18740	18740	18740	0
26	20240521	184500	1690313400	18740	18740	18740	18740	0
27	20240521	184400	1690313400	18740	18740	18740	18740	0
28	20240521	184300	1690313400	18740	18740	18740	18740	0
29	20240521	184200	1690313400	18740	18740	18740	18740	0
30	20240521	184100	1690313400	18740	18740	18740	18740	0
31	20240521	184000	1690313400	18740	18740	18740	18740	0
32	20240521	183900	1690313400	18740	18740	18740	18740	4566
33	20240521	183800	1690313400	18740	18740	18740	18740	0
34	20240521	183700	1690313400	18740	18740	18740	18740	0
35	20240521	183600	1690313400	18740	18740	18740	18740	0
36	20240521	183500	1690313400	18740	18740	18740	18740	0
37	20240521	183400	1690313400	18740	18740	18740	18740	0
38	20240521	183300	1690313400	18740	18740	18740	18740	0
39	20240521	183200	1690313400	18740	18740	18740	18740	0
40	20240521	183100	1690313400	18740	18740	18740	18740	0
41	20240521	183000	1690313400	18740	18740	18740	18740	0
42	20240521	182900	1690313400	18740	18740	18740	18740	0
43	20240521	182800	1690313400	18740	18740	18740	18740	0
44	20240521	182700	1690313400	18740	18740	18740	18740	0
45	20240521	182600	1690313400	18740	18740	18740	18740	0
46	20240521	182500	1690313400	18740	18740	18740	18740	0
47	20240521	182400	1690313400	18740	18740	18740	18740	0
48	20240521	182300	1690313400	18740	18740	18740	18740	0
49	20240521	182200	1690313400	18740	18740	18740	18740	0
50	20240521	182100	1690313400	18740	18740	18740	18740	0
51	20240521	182000	1690313400	18740	18740	18740	18740	0
52	20240521	181900	1690313400	18740	18740	18740	18740	0
53	20240521	181800	1690313400	18740	18740	18740	18740	0
54	20240521	181700	1690313400	18740	18740	18740	18740	0
55	20240521	181600	1690313400	18740	18740	18740	18740	0
56	20240521	181500	1690313400	18740	18740	18740	18740	0
57	20240521	181400	1690313400	18740	18740	18740	18740	0
58	20240521	181300	1690313400	18740	18740	18740	18740	0
59	20240521	181200	1690313400	18740	18740	18740	18740	0
60	20240521	181100	1690313400	18740	18740	18740	18740	0
61	20240521	181000	1690313400	18740	18740	18740	18740	0
62	20240521	180900	1690313400	18740	18740	18740	18740	4566
63	20240521	180800	1690313400	18740	18740	18740	18740	0
64	20240521	180700	1690313400	18740	18740	18740	18740	0
65	20240521	180600	1690313400	18740	18740	18740	18740	0
66	20240521	180500	1690313400	18740	18740	18740	18740	0
67	20240521	180400	1690313400	18740	18740	18740	18740	0
68	20240521	180300	1690313400	18740	18740	18740	18740	0
69	20240521	180200	1690313400	18740	18740	18740	18740	0
70	20240521	180100	1690313400	18740	18740	18740	18740	0
71	20240521	180000	1690313400	18740	18740	18740	18740	0
72	20240521	175900	1690313400	18740	18740	18740	18740	0
73	20240521	175800	1690313400	18740	18740	18740	18740	0
74	20240521	175700	1690313400	18740	18740	18740	18740	0
75	20240521	175600	1690313400	18740	18740	18740	18740	0
76	20240521	175500	1690313400	18740	18740	18740	18740	0
77	20240521	175400	1690313400	18740	18740	18740	18740	0
78	20240521	175300	1690313400	18740	18740	18740	18740	0
79	20240521	175200	1690313400	18740	18740	18740	18740	0
80	20240521	175100	1690313400	18740	18740	18740	18740	0
81	20240521	175000	1690313400	18740	18740	18740	18740	0
82	20240521	174900	1690313400	18740	18740	18740	18740	0
83	20240521	174800	1690313400	18740	18740	18740	18740	0
84	20240521	174700	1690313400	18740	18740	18740	18740	0
85	20240521	174600	1690313400	18740	18740	18740	18740	0
86	20240521	174500	1690313400	18740	18740	18740	18740	0
87	20240521	174400	1690313400	18740	18740	18740	18740	0
88	20240521	174300	1690313400	18740	18740	18740	18740	0
89	20240521	174200	1690313400	18740	18740	18740	18740	0
90	20240521	174100	1690313400	18740	18740	18740	18740	0
91	20240521	174000	1690313400	18740	18740	18740	18740	0
92	20240521	173900	1690313400	18740	18740	18740	18740	4566
93	20240521	173800	1690313400	18740	18740	18740	18740	0
94	20240521	173700	1690313400	18740	18740	18740	18740	0
95	20240521	173600	1690313400	18740	18740	18740	18740	0
96	20240521	173500	1690313400	18740	18740	18740	18740	0
97	20240521	173400	1690313400	18740	18740	18740	18740	0
98	20240521	173300	1690313400	18740	18740	18740	18740	0
99	20240521	173200	1690313400	18740	18740	18740	18740	0
100	20240521	173100	1690313400	18740	18740	18740	18740	0
101	20240521	173000	1690313400	18740	18740	18740	18740	0
102	20240521	172900	1690313400	18740	18740	18740	18740	0
103	20240521	172800	1690313400	18740	18740	18740	18740	0
104	20240521	172700	1690313400	18740	18740	18740	18740	0
105	20240521	172600	1690313400	18740	18740	18740	18740	0
106	20240521	172500	1690313400	18740	18740	18740	18740	0
107	20240521	172400	1690313400	18740	18740	18740	18740	0
108	20240521	172300	1690313400	18740	18740	18740	18740	0
109	20240521	172200	1690313400	18740	18740	18740	18740	0
110	20240521	172100	1690313400	18740	18740	18740	18740	0
111	20240521	172000	1690313400	18740	18740	18740	18740	0
112	20240521	171900	1690313400	18740	18740	18740	18740	0
113	20240521	171800	1690313400	18740	18740	18740	18740	0
114	20240521	171700	1690313400	18740	18740	18740	18740	0
115	20240521	171600	1690313400	18740	18740	18740	18740	0
116	20240521	171500	1690313400	18740	18740	18740	18740	0
117	20240521	171400	1690313400	18740	18740	18740	18740	0
118	20240521	171300	1690313400	18740	18740	18740	18740	0
119	20240521	171200	1690313400	18740	18740	18740	18740	0
120	20240521	171100	1690313400	18740	18740	18740	18740	0
121	20240521	171000	1690313400	18740	18740	18740	18740	0
122	20240521	170900	1690313400	18740	18740	18740	18740	4566
123	20240521	170800	1690313400	18740	18740	18740	18740	0
124	20240521	170700	1690313400	18740	18740	18740	18740	0
125	20240521	170600	1690313400	18740	18740	18740	18740	0
126	20240521	170500	1690313400	18740	18740	18740	18740	0
127	20240521	170400	1690313400	18740	18740	18740	18740	0
128	20240521	170300	1690313400	18740	18740	18740	18740	0
129	20240521	170200	1690313400	18740	18740	18740	18740	0
130	20240521	170100	1690313400	18740	18740	18740	18740	0
131	20240521	170000	1690313400	18740	18740	18740	18740	0
132	20240521	165900	1690313400	18740	18740	18740	18740	0
133	20240521	165800	1690313400	18740	18740	18740	18740	0
134	20240521	165700	1690313400	18740	18740	18740	18740	0
135	20240521	165600	1690313400	18740	18740	18740	18740	0
136	20240521	165500	1690313400	18740	18740	18740	18740	0
137	20240521	165400	1690313400	18740	18740	18740	18740	0
138	20240521	165300	1690313400	18740	18740	18740	18740	0
139	20240521	165200	1690313400	18740	18740	18740	18740	0
140	20240521	165100	1690313400	18740	18740	18740	18740	0
141	20240521	165000	1690313400	18740	18740	18740	18740	0
142	20240521	164900	1690313400	18740	18740	18740	18740	0
143	20240521	164800	1690313400	18740	18740	18740	18740	0
144	20240521	164700	1690313400	18740	18740	18740	18740	0
145	20240521	164600	1690313400	18740	18740	18740	18740	0
146	20240521	164500	1690313400	18740	18740	18740	18740	0
147	20240521	164400	1690313400	18740	18740	18740	18740	0
148	20240521	164300	1690313400	18740	18740	18740	18740	0
149	20240521	164200	1690313400	18740	18740	18740	18740	0
150	20240521	164100	1690313400	18740	18740	18740	18740	0
151	20240521	164000	1690313400	18740	18740	18740	18740	0
152	20240521	163900	1690313400	18740	18740	18740	18740	4566
153	20240521	163800	1690313400	18740	18740	18740	18740	0
154	20240521	163700	1690313400	18740	18740	18740	18740	0
155	20240521	163600	1690313400	18740	18740	18740	18740	0
156	20240521	163500	1690313400	18740	18740	18740	18740	0
157	20240521	163400	1690313400	18740	18740	18740	18740	0
158	20240521	163300	1690313400	18740	18740	18740	18740	0
159	20240521	163200	1690313400	18740	18740	18740	18740	0
160	20240521	163100	1690313400	18740	18740	18740	18740	0
161	20240521	163000	1690313400	18740	18740	18740	18740	0
162	20240521	162900	1690313400	18740	18740	18740	18740	0
163	20240521	162800	1690313400	18740	18740	18740	18740	0
164	20240521	162700	1690313400	18740	18740	18740	18740	0
165	20240521	162600	1690313400	18740	18740	18740	18740	0
166	20240521	162500	1690313400	18740	18740	18740	18740	0
167	20240521	162400	1690313400	18740	18740	18740	18740	0
168	20240521	162300	1690313400	18740	18740	18740	18740	0
169	20240521	162200	1690313400	18740	18740	18740	18740	0
170	20240521	162100	1690313400	18740	18740	18740	18740	0
171	20240521	162000	1690313400	18740	18740	18740	18740	0
172	20240521	161900	1690313400	18740	18740	18740	18740	0
173	20240521	161800	1690313400	18740	18740	18740	18740	0
174	20240521	161700	1690313400	18740	18740	18740	18740	0
175	20240521	161600	1690313400	18740	18740	18740	18740	0
176	20240521	161500	1690313400	18740	18740	18740	18740	0
177	20240521	161400	1690313400	18740	18740	18740	18740	0
178	20240521	161300	1690313400	18740	18740	18740	18740	0
179	20240521	161200	1690313400	18740	18740	18740	18740	0
180	20240521	161100	1690313400	18740	18740	18740	18740	0
181	20240521	161000	1690313400	18740	18740	18740	18740	0
182	20240521	160900	1690313400	18740	18740	18740	18740	4566
183	20240521	160800	1690313400	18740	18740	18740	18740	0
184	20240521	160700	1690313400	18740	18740	18740	18740	0
185	20240521	160600	1690313400	18740	18740	18740	18740	0
186	20240521	160500	1690313400	18740	18740	18740	18740	0
187	20240521	160400	1690313400	18740	18740	18740	18740	0
188	20240521	160300	1690313400	18740	18740	18740	18740	0
189	20240521	160200	1690313400	18740	18740	18740	18740	0
190	20240521	160100	1690313400	18740	18740	18740	18740	0
191	20240521	160000	1690313400	18740	18740	18740	18740	0
192	20240521	155900	1690313400	18740	18740	18740	18740	0
193	20240521	155800	1690313400	18740	18740	18740	18740	0
194	20240521	155700	1690313400	18740	18740	18740	18740	0
195	20240521	155600	1690313400	18740	18740	18740	18740	0
196	20240521	155500	1690313400	18740	18740	18740	18740	0
197	20240521	155400	1690313400	18740	18740	18740	18740	0
198	20240521	155300	1690313400	18740	18740	18740	18740	0
199	20240521	155200	1690313400	18740	18740	18740	18740	0
200	20240521	155100	1690313400	18740	18740	18740	18740	0
201	20240521	155000	1690313400	18740	18740	18740	18740	0
202	20240521	154900	1690313400	18740	18740	18740	18740	0
203	20240521	154800	1690313400	18740	18740	18740	18740	0
204	20240521	154700	1690313400	18740	18740	18740	18740	0
205	20240521	154600	1690313400	18740	18740	18740	18740	0
206	20240521	154500	1690313400	18740	18740	18740	18740	0
207	20240521	154400	1690313400	18740	18740	18740	18740	0
208	20240521	154300	1690313400	18740	18740	18740	18740	0
209	20240521	154200	1690313400	18740	18740	18740	18740	0
210	20240521	154100	1690313400	18740	18740	18740	18740	0
211	20240521	154000	1690313400	18740	18740	18740	18740	0
212	20240521	153900	1690313400	18740	18740	18740	18740	4566
213	20240521	153800	1690313400	18740	18740	18740	18740	0
214	20240521	153700	1690313400	18740	18740	18740	18740	0
215	20240521	153600	1690313400	18740	18740	18740	18740	0
216	20240521	153500	1690313400	18740	18740	18740	18740	0
217	20240521	153400	1690313400	18740	18740	18740	18740	0
218	20240521	153300	1690313400	18740	18740	18740	18740	0
219	20240521	153200	1690313400	18740	18740	18740	18740	0
220	20240521	153100	1690313400	18740	18740	18740	18740	0
221	20240521	153000	1690313400	18740	18740	18740	18740	4566
222	20240521	152900	1604746560	18770	18770	18770	18770	0
223	20240521	152800	1604746560	18770	18770	18770	18770	0
224	20240521	152700	1604746560	18770	18770	18770	18770	0
225	20240521	152600	1604746560	18770	18770	18770	18770	0
226	20240521	152500	1604746560	18770	18770	18770	18770	0
227	20240521	152400	1604746560	18770	18770	18770	18770	0
228	20240521	152300	1604746560	18770	18770	18770	18770	0
229	20240521	152200	1604746560	18770	18770	18770	18770	0
230	20240521	152100	1604746560	18770	18770	18770	18770	0
231	20240521	152000	1604746560	18770	18770	18770	18770	0
232	20240521	151900	1604746560	18770	18800	18810	18770	1611
233	20240521	151800	1574484450	18800	18800	18810	18800	33
234	20240521	151700	1573863940	18800	18810	18810	18800	700
235	20240521	151600	1560697970	18810	18810	18820	18810	56
236	20240521	151500	1559644350	18810	18810	18820	18810	43
237	20240521	151400	1558835320	18810	18810	18820	18810	19
238	20240521	151300	1558477920	18810	18810	18820	18810	147
239	20240521	151200	1555711800	18810	18820	18820	18810	77
240	20240521	151100	1554263200	18820	18820	18820	18820	26
241	20240521	151000	1553773880	18820	18810	18820	18810	81
242	20240521	150900	1552249590	18830	18830	18840	18810	572
243	20240521	150800	1541475410	18820	18830	18830	18820	140
244	20240521	150700	1538840590	18820	18820	18830	18820	104
245	20240521	150600	1536882400	18820	18830	18830	18820	7
246	20240521	150500	1536750610	18830	18810	18830	18810	108
247	20240521	150400	1534719090	18870	18810	18870	18800	12
248	20240521	150300	1534493410	18870	18800	18870	18800	854
249	20240521	150200	1518410810	18800	18800	18800	18800	2
250	20240521	150100	1518373210	18800	18810	18810	18800	35
251	20240521	150000	1517715140	18800	18800	18800	18800	77
252	20240521	145900	1516267540	18800	18790	18800	18790	249
253	20240521	145800	1511588730	18800	18770	18810	18770	1089
254	20240521	145700	1491137740	18760	18770	18770	18760	88
255	20240521	145600	1489486300	18770	18760	18770	18760	146
256	20240521	145500	1486746720	18770	18760	18770	18750	142
257	20240521	145400	1484082790	18760	18760	18770	18760	410
258	20240521	145300	1476391130	18770	18770	18770	18760	4
259	20240521	145200	1476316070	18760	18760	18770	18760	176
260	20240521	145100	1473014300	18760	18770	18780	18760	278
261	20240521	145000	1467796090	18780	18770	18780	18770	143
262	20240521	144900	1465110830	18780	18780	18780	18770	148
263	20240521	144800	1462332790	18770	18770	18780	18770	48
264	20240521	144700	1461431610	18770	18770	18770	18770	100
265	20240521	144600	1459554610	18770	18770	18770	18770	57
266	20240521	144500	1458484720	18770	18770	18770	18770	67
267	20240521	144400	1457227130	18770	18780	18780	18770	134
268	20240521	144300	1454711940	18780	18780	18780	18780	34
269	20240521	144200	1454073420	18780	18780	18780	18770	85
270	20240521	144100	1452477650	18780	18780	18780	18780	80
271	20240521	144000	1450975250	18770	18770	18770	18770	85
272	20240521	143900	1449379800	18770	18770	18770	18770	30
273	20240521	143800	1448816700	18770	18780	18780	18770	140
274	20240521	143700	1446188150	18780	18780	18780	18770	82
275	20240521	143600	1444648830	18770	18750	18770	18740	956
276	20240521	143500	1426723520	18750	18760	18760	18750	163
277	20240521	143400	1423667230	18750	18770	18770	18750	1749
278	20240521	143300	1390855890	18780	18790	18790	18770	65
279	20240521	143200	1389635680	18780	18790	18790	18780	219
280	20240521	143100	1385521030	18790	18800	18800	18790	140
281	20240521	143000	1382890160	18790	18790	18790	18790	78
282	20240521	142900	1381424540	18790	18810	18810	18790	3
283	20240521	142800	1381368150	18810	18780	18810	18760	915
284	20240521	142700	1364186510	18790	18800	18800	18780	802
285	20240521	142600	1349111070	18800	18800	18810	18800	470
286	20240521	142500	1340274960	18810	18810	18810	18810	132
287	20240521	142400	1337792040	18800	18810	18810	18800	71
288	20240521	142300	1336457060	18810	18830	18830	18800	801
289	20240521	142200	1321387040	18840	18870	18870	18830	1806
290	20240521	142100	1287346710	18870	18860	18870	18860	85
291	20240521	142000	1285743290	18870	18870	18870	18870	17
292	20240521	141900	1285422500	18860	18860	18860	18860	54
293	20240521	141800	1284404060	18860	18860	18860	18860	0
294	20240521	141700	1284404060	18860	18870	18870	18860	81
295	20240521	141600	1282876120	18870	18860	18870	18860	56
296	20240521	141500	1281819940	18860	18860	18860	18860	208
297	20240521	141400	1277897060	18850	18860	18860	18850	84
298	20240521	141300	1276313600	18860	18860	18860	18860	3
299	20240521	141200	1276257020	18860	18860	18860	18860	34
300	20240521	141100	1275615780	18860	18860	18860	18860	0
301	20240521	141000	1275615780	18860	18860	18870	18860	97
302	20240521	140900	1273786050	18870	18870	18870	18870	2
303	20240521	140800	1273748310	18870	18860	18870	18860	807
304	20240521	140700	1258523250	18870	18860	18870	18860	96
305	20240521	140600	1256712670	18860	18860	18860	18860	64
306	20240521	140500	1255505630	18860	18870	18870	18860	75
307	20240521	140400	1254091010	18870	18870	18870	18870	31
308	20240521	140300	1253506040	18870	18860	18870	18860	60
309	20240521	140200	1252374430	18860	18860	18860	18860	59
310	20240521	140100	1251261690	18860	18870	18870	18860	5
311	20240521	140000	1251167370	18860	18870	18870	18860	93
312	20240521	135900	1249413300	18870	18860	18870	18860	7
313	20240521	135800	1249281270	18880	18870	18880	18870	472
314	20240521	135700	1240374130	18870	18870	18870	18870	0
315	20240521	135600	1240374130	18870	18880	18880	18870	67
316	20240521	135500	1239109820	18880	18880	18880	18870	289
317	20240521	135400	1233653540	18890	18880	18890	18880	23
318	20240521	135300	1233219130	18880	18880	18880	18880	64
319	20240521	135200	1232010810	18890	18890	18890	18890	6
320	20240521	135100	1231897470	18890	18880	18890	18880	89
321	20240521	135000	1230217140	18880	18880	18880	18880	5
322	20240521	134900	1230122740	18880	18880	18880	18880	54
323	20240521	134800	1229103220	18880	18880	18880	18880	10
324	20240521	134700	1228914420	18880	18890	18890	18880	56
325	20240521	134600	1227857110	18880	18890	18890	18880	78
326	20240521	134500	1226384240	18890	18890	18890	18890	26
327	20240521	134400	1225893100	18880	18880	18890	18880	74
328	20240521	134300	1224495970	18880	18880	18880	18880	0
329	20240521	134200	1224495970	18880	18890	18890	18880	56
330	20240521	134100	1223438670	18880	18880	18880	18880	0
331	20240521	134000	1223438670	18880	18890	18890	18880	57
332	20240521	133900	1222362480	18880	18880	18880	18880	125
333	20240521	133800	1220002480	18890	18890	18890	18890	23
334	20240521	133700	1219568010	18890	18890	18890	18880	279
335	20240521	133600	1214298230	18890	18890	18890	18890	158
336	20240521	133500	1211313610	18880	18890	18890	18880	85
337	20240521	133400	1209708580	18880	18890	18890	18880	21
338	20240521	133300	1209312000	18890	18890	18890	18880	62
339	20240521	133200	1208141350	18890	18880	18890	18880	104
340	20240521	133100	1206177330	18880	18890	18890	18880	45
341	20240521	133000	1205327610	18890	18880	18890	18880	130
342	20240521	132900	1202873160	18890	18890	18890	18890	6
343	20240521	132800	1202759820	18890	18890	18890	18880	58
344	20240521	132700	1201664740	18880	18880	18880	18880	0
345	20240521	132600	1201664740	18880	18890	18890	18880	67
346	20240521	132500	1200399640	18890	18880	18890	18880	82
347	20240521	132400	1198851200	18890	18890	18890	18890	32
348	20240521	132300	1198246720	18890	18890	18890	18890	592
349	20240521	132200	1187063840	18890	18890	18890	18890	0
350	20240521	132100	1187063840	18890	18900	18900	18890	102
351	20240521	132000	1185136580	18890	18890	18890	18890	0
352	20240521	131900	1185136580	18890	18890	18890	18890	53
353	20240521	131800	1184135410	18900	18890	18900	18890	260
354	20240521	131700	1179221950	18900	18910	18910	18900	2047
355	20240521	131600	1140531250	18910	18910	18910	18910	57
356	20240521	131500	1139453380	18910	18910	18910	18910	0
357	20240521	131400	1139453380	18910	18910	18910	18910	106
358	20240521	131300	1137448920	18910	18920	18920	18910	3
359	20240521	131200	1137392170	18910	18920	18920	18910	58
360	20240521	131100	1136295340	18920	18910	18920	18910	79
361	20240521	131000	1134801200	18910	18910	18910	18910	5
362	20240521	130900	1134706650	18910	18910	18910	18910	53
363	20240521	130800	1133704420	18910	18910	18910	18910	0
364	20240521	130700	1133704420	18910	18910	18910	18910	54
365	20240521	130600	1132683280	18920	18920	18920	18920	10
366	20240521	130500	1132494080	18910	18920	18920	18910	60
367	20240521	130400	1131359410	18920	18930	18930	18920	105
368	20240521	130300	1129372690	18920	18920	18920	18920	1
369	20240521	130200	1129353770	18920	18920	18920	18920	57
370	20240521	130100	1128275330	18920	18920	18920	18920	0
371	20240521	130000	1128275330	18920	18930	18930	18920	64
372	20240521	125900	1127064350	18930	18920	18930	18920	107
373	20240521	125800	1125039860	18910	18920	18920	18910	203
374	20240521	125700	1121200070	18910	18910	18910	18910	62
375	20240521	125600	1120027650	18920	18920	18920	18920	3
376	20240521	125500	1119970890	18920	18920	18920	18920	146
377	20240521	125400	1117208570	18930	18920	18930	18920	11
378	20240521	125300	1117000350	18920	18930	18940	18920	215
379	20240521	125200	1112930830	18920	18920	18920	18920	26
380	20240521	125100	1112438910	18930	18930	18930	18930	18
381	20240521	125000	1112098170	18920	18920	18920	18920	65
382	20240521	124900	1110868370	18920	18950	18950	18910	1167
383	20240521	124800	1088774650	18940	18940	18940	18940	52
384	20240521	124700	1087789770	18940	18940	18940	18940	0
385	20240521	124600	1087789770	18940	18910	18940	18910	590
386	20240521	124500	1076632750	18910	18950	18950	18910	1150
387	20240521	124400	1054873740	18950	18950	18950	18950	0
388	20240521	124300	1054873740	18950	19020	19020	18930	4
389	20240521	124200	1054797910	19020	18920	19020	18920	300
390	20240521	124100	1049110740	18910	18910	18910	18910	54
391	20240521	124000	1048089600	18910	18910	18920	18910	334
392	20240521	123900	1041773640	18910	18910	18910	18900	138
393	20240521	123800	1039164590	18920	18920	18920	18920	40
394	20240521	123700	1038407790	18920	18910	18920	18910	106
395	20240521	123600	1036403000	18910	18910	18910	18910	2
396	20240521	123500	1036365180	18910	18910	18910	18910	53
397	20240521	123400	1035362950	18910	18910	18910	18900	177
398	20240521	123300	1032016420	18910	18910	18910	18900	778
399	20240521	123200	1017307330	18910	18900	18910	18900	62
400	20240521	123100	1016135470	18910	18910	18910	18910	163
401	20240521	123000	1013053140	18910	18910	18920	18910	388
402	20240521	122900	1005714290	18910	18940	18940	18910	138
403	20240521	122800	1003101700	18940	18900	18940	18900	1339
404	20240521	122700	977764440	18910	18910	18910	18900	211
405	20240521	122600	973774970	18910	18910	18910	18900	333
406	20240521	122500	967478040	18910	18900	18910	18900	54
407	20240521	122400	966457430	18900	18900	18900	18900	6
408	20240521	122300	966344030	18900	18910	18910	18900	59
409	20240521	122200	965228920	18910	18910	18910	18910	1
410	20240521	122100	965210010	18900	18900	18900	18900	59
411	20240521	122000	964094910	18900	18900	18900	18900	58
412	20240521	121900	962998710	18900	18900	18900	18900	10
413	20240521	121800	962809710	18900	18900	18900	18900	128
414	20240521	121700	960390510	18900	18900	18900	18900	6
415	20240521	121600	960277110	18900	18910	18910	18900	61
416	20240521	121500	959124190	18900	18910	18910	18900	16
417	20240521	121400	958821690	18900	18900	18900	18900	140
418	20240521	121300	956175690	18900	18900	18910	18900	61
419	20240521	121200	955022780	18910	18910	18910	18900	38
420	20240521	121100	954304500	18910	18910	18910	18900	60
421	20240521	121000	953170430	18910	18910	18910	18910	118
422	20240521	120900	950939050	18910	18910	18910	18900	76
423	20240521	120800	949502440	18900	18910	18910	18900	285
424	20240521	120700	944115820	18900	18910	18910	18900	187
425	20240521	120600	940580180	18910	18900	18910	18900	268
426	20240521	120500	935512840	18910	18910	18910	18910	1
427	20240521	120400	935493930	18900	18900	18910	18900	145
428	20240521	120300	932753420	18910	18910	18910	18910	27
429	20240521	120200	932242850	18910	18900	18910	18900	64
430	20240521	120100	931033150	18900	18900	18900	18900	69
431	20240521	120000	929729050	18900	18900	18910	18900	165
432	20240521	115900	926609950	18900	18910	18910	18900	638
433	20240521	115800	914550750	18900	18900	18900	18900	5
434	20240521	115700	914456250	18900	18900	18900	18900	53
435	20240521	115600	913454550	18910	18900	18910	18900	141
436	20240521	115500	910789380	18910	18940	18940	18910	2109
437	20240521	115400	870886320	18940	18940	18950	18940	82
438	20240521	115300	869333130	18940	18950	18950	18940	160
439	20240521	115200	866302690	18950	18940	18950	18940	100
440	20240521	115100	864408600	18940	18950	18950	18940	95
441	20240521	115000	862609280	18950	18950	18950	18940	384
442	20240521	114900	855335740	18940	18960	18960	18940	631
443	20240521	114800	843378300	18950	19000	19000	18950	2591
444	20240521	114700	794168690	19010	19010	19010	19000	25
445	20240521	114600	793693580	19010	19000	19010	19000	74
446	20240521	114500	792287570	19000	19010	19010	19000	14
447	20240521	114400	792021460	19010	19010	19010	19010	807
448	20240521	114300	776680390	19010	19020	19020	19010	54
449	20240521	114200	775653840	19020	19020	19020	19020	1
450	20240521	114100	775634820	19010	19010	19010	19010	54
451	20240521	114000	774608280	19010	19010	19010	19010	0
452	20240521	113900	774608280	19010	19010	19010	19010	53
453	20240521	113800	773600750	19010	19010	19010	19000	535
454	20240521	113700	763431260	19010	19010	19010	19010	20
455	20240521	113600	763051060	19010	19010	19010	19000	635
456	20240521	113500	750980160	19010	19010	19010	19010	21
457	20240521	113400	750580950	19010	19010	19010	19010	82
458	20240521	113300	749022130	19010	19030	19030	19010	569
459	20240521	113200	738200310	19030	19040	19040	19030	78
460	20240521	113100	736715960	19040	19040	19040	19040	1
461	20240521	113000	736696920	19030	19030	19030	19030	54
462	20240521	112900	735669300	19040	19040	19040	19040	23
463	20240521	112800	735231380	19040	19040	19040	19040	21
464	20240521	112700	734831540	19050	19050	19050	19050	250
465	20240521	112600	730069040	19040	19040	19040	19040	28
466	20240521	112500	729535920	19040	19050	19050	19040	57
467	20240521	112400	728450620	19050	19060	19060	19050	518
468	20240521	112300	718580380	19060	19060	19060	19060	104
469	20240521	112200	716598140	19070	19070	19070	19060	451
470	20240521	112100	707998100	19070	19070	19070	19070	0
471	20240521	112000	707998100	19070	19060	19070	19060	55
472	20240521	111900	706949790	19060	19050	19060	19050	209
473	20240521	111800	702966280	19050	19050	19050	19050	54
474	20240521	111700	701937580	19050	19050	19060	19050	83
475	20240521	111600	700356130	19050	19060	19060	19050	118
476	20240521	111500	698108220	19050	19050	19050	19050	117
477	20240521	111400	695879370	19050	19050	19050	19050	1
478	20240521	111300	695860320	19050	19060	19060	19050	253
479	20240521	111200	691038670	19060	19110	19110	19050	886
480	20240521	111100	674117090	19100	19110	19110	19100	55
481	20240521	111000	673066580	19110	19110	19110	19110	8
482	20240521	110900	672913700	19110	19110	19120	19110	71
483	20240521	110800	671556560	19110	19100	19110	19100	152
484	20240521	110700	668652380	19110	19110	19110	19110	101
485	20240521	110600	666722270	19110	19110	19110	19100	64
486	20240521	110500	665499760	19110	19110	19110	19110	25
487	20240521	110400	665022010	19110	19110	19110	19100	112
488	20240521	110300	662882230	19100	19110	19110	19100	40
489	20240521	110200	662117840	19110	19110	19110	19100	187
490	20240521	110100	658544800	19110	19100	19110	19100	94
491	20240521	110000	656749000	19110	19110	19110	19110	62
492	20240521	105900	655564180	19110	19110	19110	19100	259
493	20240521	105800	650615220	19110	19100	19110	19100	257
494	20240521	105700	645705870	19110	19110	19110	19100	152
495	20240521	105600	642801690	19110	19110	19110	19110	63
496	20240521	105500	641597760	19110	19100	19110	19100	105
497	20240521	105400	639591760	19110	19130	19130	19110	428
498	20240521	105300	631409030	19130	19130	19130	19120	35
499	20240521	105200	630739490	19130	19130	19130	19120	120
500	20240521	105100	628444420	19130	19130	19130	19120	53
501	20240521	105000	627430560	19130	19140	19140	19130	58
502	20240521	104900	626320770	19140	19140	19140	19140	63
503	20240521	104800	625114950	19140	19160	19160	19130	68
504	20240521	104700	623812690	19160	19160	19160	19160	36
505	20240521	104600	623122930	19170	19110	19170	19100	198
506	20240521	104500	619338370	19110	19120	19120	19100	56
507	20240521	104400	618268090	19120	19110	19120	19110	59
508	20240521	104300	617140020	19120	19160	19170	19110	108
509	20240521	104200	615074550	19170	19170	19170	19120	113
510	20240521	104100	612910770	19170	19100	19190	19100	3668
511	20240521	104000	542721110	19100	19090	19100	19090	135
512	20240521	103900	540143150	19100	19080	19100	19070	127
513	20240521	103800	537719320	19080	19090	19090	19080	61
514	20240521	103700	536555400	19090	19090	19090	19090	49
515	20240521	103600	535619990	19100	19100	19100	19060	267
516	20240521	103500	530520950	19100	19100	19100	19050	599
517	20240521	103400	519088990	19100	19090	19100	19090	105
518	20240521	103300	517084200	19090	19060	19100	19050	245
519	20240521	103200	512411870	19060	19050	19060	19050	70
520	20240521	103100	511077860	19030	19060	19060	19030	196
521	20240521	103000	507345220	19050	19050	19050	19040	191
522	20240521	102900	503706700	19050	19040	19050	19030	87
523	20240521	102800	502050590	19030	19020	19030	19020	236
524	20240521	102700	497560510	19030	19030	19030	19020	104
525	20240521	102600	495581930	19030	19030	19030	19030	96
526	20240521	102500	493755050	19040	19040	19040	19030	32
527	20240521	102400	493145780	19040	19030	19040	19020	259
528	20240521	102300	488217430	19030	19020	19030	19020	6
529	20240521	102200	488103260	19030	19030	19030	19020	67
530	20240521	102100	486828790	19030	19030	19030	19020	118
531	20240521	102000	484583260	19020	19040	19040	19020	243
532	20240521	101900	479959410	19040	19030	19040	19030	80
533	20240521	101800	478436480	19020	19030	19030	19020	373
534	20240521	101700	471338900	19030	19030	19030	19020	86
535	20240521	101600	469702970	19030	19030	19030	19020	73
536	20240521	101500	468313850	19040	19040	19040	19030	71
537	20240521	101400	466962640	19040	19040	19040	19030	20
538	20240521	101300	466581930	19030	19030	19040	19030	86
539	20240521	101200	464945280	19040	19050	19050	19040	31
540	20240521	101100	464354890	19040	19040	19050	19040	83
541	20240521	101000	462774560	19040	19040	19040	19040	57
542	20240521	100900	461689280	19050	19040	19050	19040	2
543	20240521	100800	461651190	19050	19040	19050	19040	75
544	20240521	100700	460222980	19050	19050	19050	19040	529
545	20240521	100600	450146270	19040	19050	19050	19040	80
546	20240521	100500	448622810	19040	19050	19050	19040	21
547	20240521	100400	448222860	19040	19040	19040	19040	61
548	20240521	100300	447061420	19040	19040	19040	19040	57
549	20240521	100200	445976140	19040	19040	19050	19040	907
550	20240521	100100	428706710	19050	19040	19050	19040	59
551	20240521	100000	427583340	19050	19050	19050	19050	161
552	20240521	095900	424516290	19040	19050	19050	19040	257
553	20240521	095800	419621550	19050	19050	19050	19050	5
554	20240521	095700	419526300	19040	19040	19050	19040	97
555	20240521	095600	417679410	19050	19040	19050	19040	77
556	20240521	095500	416213090	19050	19050	19050	19050	2
557	20240521	095400	416174990	19060	19060	19060	19050	78
558	20240521	095300	414689020	19060	19050	19060	19050	74
559	20240521	095200	413279310	19040	19050	19050	19040	32
560	20240521	095100	412669720	19050	19050	19050	19040	222
561	20240521	095000	408440640	19040	19050	19050	19040	59
562	20240521	094900	407317260	19050	19050	19050	19040	92
563	20240521	094800	405565560	19040	19040	19050	19040	65
564	20240521	094700	404327940	19050	19040	19050	19030	503
565	20240521	094600	394752790	19040	19030	19040	19030	12
566	20240521	094500	394524410	19030	19030	19030	19030	63
567	20240521	094400	393325520	19030	19030	19030	19030	0
568	20240521	094300	393325520	19030	19050	19050	19030	250
569	20240521	094200	388564760	19060	19060	19060	19060	114
570	20240521	094100	386391920	19060	19070	19070	19060	197
571	20240521	094000	382635920	19070	19060	19070	19060	63
572	20240521	093900	381435120	19070	19070	19070	19070	8
573	20240521	093800	381282560	19070	19060	19080	19060	215
574	20240521	093700	377183090	19070	19070	19070	19070	1
575	20240521	093600	377164020	19070	19070	19080	19070	84
576	20240521	093500	375561980	19080	19100	19100	19080	175
577	20240521	093400	372219740	19110	19110	19110	19110	60
578	20240521	093300	371073140	19110	19110	19120	19110	82
579	20240521	093200	369506110	19110	19110	19110	19110	249
580	20240521	093100	364747720	19110	19110	19110	19100	165
581	20240521	093000	361595110	19110	19110	19110	19100	7
582	20240521	092900	361461360	19100	19090	19110	19090	183
583	20240521	092800	357966880	19090	19090	19090	19090	7
584	20240521	092700	357833250	19090	19080	19090	19070	22
585	20240521	092600	357413480	19080	19060	19080	19060	199
586	20240521	092500	353619110	19060	19040	19060	19040	34
587	20240521	092400	352971110	19030	19020	19030	19020	275
588	20240521	092300	347740040	19010	19010	19010	19010	24
589	20240521	092200	347283800	19030	19080	19080	19030	588
590	20240521	092100	336075680	19080	19040	19090	19040	1195
591	20240521	092000	313274100	19040	19020	19040	19020	82
592	20240521	091900	311714060	18980	18980	18980	18970	109
593	20240521	091800	309646040	18980	18930	18980	18930	889
594	20240521	091700	292801130	18930	18940	18940	18930	266
595	20240521	091600	287763710	18940	18940	18940	18940	222
596	20240521	091500	283559030	18940	18940	18940	18930	377
597	20240521	091400	276419380	18950	18960	18960	18940	420
598	20240521	091300	268458300	18950	18960	18960	18950	831
599	20240521	091200	252703130	18960	18960	18970	18960	91
600	20240521	091100	250977560	18960	19010	19010	18960	2356
601	20240521	091000	206216930	19010	19050	19050	19010	399
602	20240521	090900	198627350	19020	19020	19030	19020	240
603	20240521	090800	194062040	19020	19020	19020	19020	195
604	20240521	090700	190353140	19020	19030	19030	19010	397
605	20240521	090600	182802220	19020	19020	19020	19010	377
606	20240521	090500	175635160	19010	19070	19080	19000	4494
607	20240521	090400	89958930	19070	19090	19090	19070	791
608	20240521	090300	74862070	19100	19100	19100	19090	100
609	20240521	090200	72952270	19100	19100	19100	19090	44
610	20240521	090100	72111970	19090	19080	19090	19080	186
611	20240521	090000	68561270	19080	19070	19170	19070	3595