KissMeData/051360/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	192900	1441431930	18920	18920	18920	18920	1611
3	20240517	192800	1441431930	18920	18920	18920	18920	0
4	20240517	192700	1441431930	18920	18920	18920	18920	0
5	20240517	192600	1441431930	18920	18920	18920	18920	0
6	20240517	192500	1441431930	18920	18920	18920	18920	0
7	20240517	192400	1441431930	18920	18920	18920	18920	0
8	20240517	192300	1441431930	18920	18920	18920	18920	0
9	20240517	192200	1441431930	18920	18920	18920	18920	0
10	20240517	192100	1441431930	18920	18920	18920	18920	0
11	20240517	192000	1441431930	18920	18920	18920	18920	0
12	20240517	191900	1441431930	18920	18920	18920	18920	0
13	20240517	191800	1441431930	18920	18920	18920	18920	0
14	20240517	191700	1441431930	18920	18920	18920	18920	0
15	20240517	191600	1441431930	18920	18920	18920	18920	0
16	20240517	191500	1441431930	18920	18920	18920	18920	0
17	20240517	191400	1441431930	18920	18920	18920	18920	0
18	20240517	191300	1441431930	18920	18920	18920	18920	0
19	20240517	191200	1441431930	18920	18920	18920	18920	0
20	20240517	191100	1441431930	18920	18920	18920	18920	0
21	20240517	191000	1441431930	18920	18920	18920	18920	0
22	20240517	190900	1441431930	18920	18920	18920	18920	0
23	20240517	190800	1441431930	18920	18920	18920	18920	0
24	20240517	190700	1441431930	18920	18920	18920	18920	0
25	20240517	190600	1441431930	18920	18920	18920	18920	0
26	20240517	190500	1441431930	18920	18920	18920	18920	0
27	20240517	190400	1441431930	18920	18920	18920	18920	0
28	20240517	190300	1441431930	18920	18920	18920	18920	0
29	20240517	190200	1441431930	18920	18920	18920	18920	0
30	20240517	190100	1441431930	18920	18920	18920	18920	0
31	20240517	190000	1441431930	18920	18920	18920	18920	0
32	20240517	185900	1441431930	18920	18920	18920	18920	1611
33	20240517	185800	1441431930	18920	18920	18920	18920	0
34	20240517	185700	1441431930	18920	18920	18920	18920	0
35	20240517	185600	1441431930	18920	18920	18920	18920	0
36	20240517	185500	1441431930	18920	18920	18920	18920	0
37	20240517	185400	1441431930	18920	18920	18920	18920	0
38	20240517	185300	1441431930	18920	18920	18920	18920	0
39	20240517	185200	1441431930	18920	18920	18920	18920	0
40	20240517	185100	1441431930	18920	18920	18920	18920	0
41	20240517	185000	1441431930	18920	18920	18920	18920	0
42	20240517	184900	1441431930	18920	18920	18920	18920	0
43	20240517	184800	1441431930	18920	18920	18920	18920	0
44	20240517	184700	1441431930	18920	18920	18920	18920	0
45	20240517	184600	1441431930	18920	18920	18920	18920	0
46	20240517	184500	1441431930	18920	18920	18920	18920	0
47	20240517	184400	1441431930	18920	18920	18920	18920	0
48	20240517	184300	1441431930	18920	18920	18920	18920	0
49	20240517	184200	1441431930	18920	18920	18920	18920	0
50	20240517	184100	1441431930	18920	18920	18920	18920	0
51	20240517	184000	1441431930	18920	18920	18920	18920	0
52	20240517	183900	1441431930	18920	18920	18920	18920	0
53	20240517	183800	1441431930	18920	18920	18920	18920	0
54	20240517	183700	1441431930	18920	18920	18920	18920	0
55	20240517	183600	1441431930	18920	18920	18920	18920	0
56	20240517	183500	1441431930	18920	18920	18920	18920	0
57	20240517	183400	1441431930	18920	18920	18920	18920	0
58	20240517	183300	1441431930	18920	18920	18920	18920	0
59	20240517	183200	1441431930	18920	18920	18920	18920	0
60	20240517	183100	1441431930	18920	18920	18920	18920	0
61	20240517	183000	1441431930	18920	18920	18920	18920	0
62	20240517	182900	1441431930	18920	18920	18920	18920	1611
63	20240517	182800	1441431930	18920	18920	18920	18920	0
64	20240517	182700	1441431930	18920	18920	18920	18920	0
65	20240517	182600	1441431930	18920	18920	18920	18920	0
66	20240517	182500	1441431930	18920	18920	18920	18920	0
67	20240517	182400	1441431930	18920	18920	18920	18920	0
68	20240517	182300	1441431930	18920	18920	18920	18920	0
69	20240517	182200	1441431930	18920	18920	18920	18920	0
70	20240517	182100	1441431930	18920	18920	18920	18920	0
71	20240517	182000	1441431930	18920	18920	18920	18920	0
72	20240517	181900	1441431930	18920	18920	18920	18920	0
73	20240517	181800	1441431930	18920	18920	18920	18920	0
74	20240517	181700	1441431930	18920	18920	18920	18920	0
75	20240517	181600	1441431930	18920	18920	18920	18920	0
76	20240517	181500	1441431930	18920	18920	18920	18920	0
77	20240517	181400	1441431930	18920	18920	18920	18920	0
78	20240517	181300	1441431930	18920	18920	18920	18920	0
79	20240517	181200	1441431930	18920	18920	18920	18920	0
80	20240517	181100	1441431930	18920	18920	18920	18920	0
81	20240517	181000	1441431930	18920	18920	18920	18920	0
82	20240517	180900	1441431930	18920	18920	18920	18920	0
83	20240517	180800	1441431930	18920	18920	18920	18920	0
84	20240517	180700	1441431930	18920	18920	18920	18920	0
85	20240517	180600	1441431930	18920	18920	18920	18920	0
86	20240517	180500	1441431930	18920	18920	18920	18920	0
87	20240517	180400	1441431930	18920	18920	18920	18920	0
88	20240517	180300	1441431930	18920	18920	18920	18920	0
89	20240517	180200	1441431930	18920	18920	18920	18920	0
90	20240517	180100	1441431930	18920	18920	18920	18920	0
91	20240517	180000	1441431930	18920	18920	18920	18920	0
92	20240517	175900	1441431930	18920	18920	18920	18920	1611
93	20240517	175800	1441431930	18920	18920	18920	18920	0
94	20240517	175700	1441431930	18920	18920	18920	18920	0
95	20240517	175600	1441431930	18920	18920	18920	18920	0
96	20240517	175500	1441431930	18920	18920	18920	18920	0
97	20240517	175400	1441431930	18920	18920	18920	18920	0
98	20240517	175300	1441431930	18920	18920	18920	18920	0
99	20240517	175200	1441431930	18920	18920	18920	18920	0
100	20240517	175100	1441431930	18920	18920	18920	18920	0
101	20240517	175000	1441431930	18920	18920	18920	18920	0
102	20240517	174900	1441431930	18920	18920	18920	18920	0
103	20240517	174800	1441431930	18920	18920	18920	18920	0
104	20240517	174700	1441431930	18920	18920	18920	18920	0
105	20240517	174600	1441431930	18920	18920	18920	18920	0
106	20240517	174500	1441431930	18920	18920	18920	18920	0
107	20240517	174400	1441431930	18920	18920	18920	18920	0
108	20240517	174300	1441431930	18920	18920	18920	18920	0
109	20240517	174200	1441431930	18920	18920	18920	18920	0
110	20240517	174100	1441431930	18920	18920	18920	18920	0
111	20240517	174000	1441431930	18920	18920	18920	18920	0
112	20240517	173900	1441431930	18920	18920	18920	18920	0
113	20240517	173800	1441431930	18920	18920	18920	18920	0
114	20240517	173700	1441431930	18920	18920	18920	18920	0
115	20240517	173600	1441431930	18920	18920	18920	18920	0
116	20240517	173500	1441431930	18920	18920	18920	18920	0
117	20240517	173400	1441431930	18920	18920	18920	18920	0
118	20240517	173300	1441431930	18920	18920	18920	18920	0
119	20240517	173200	1441431930	18920	18920	18920	18920	0
120	20240517	173100	1441431930	18920	18920	18920	18920	0
121	20240517	173000	1441431930	18920	18920	18920	18920	0
122	20240517	172900	1441431930	18920	18920	18920	18920	1611
123	20240517	172800	1441431930	18920	18920	18920	18920	0
124	20240517	172700	1441431930	18920	18920	18920	18920	0
125	20240517	172600	1441431930	18920	18920	18920	18920	0
126	20240517	172500	1441431930	18920	18920	18920	18920	0
127	20240517	172400	1441431930	18920	18920	18920	18920	0
128	20240517	172300	1441431930	18920	18920	18920	18920	0
129	20240517	172200	1441431930	18920	18920	18920	18920	0
130	20240517	172100	1441431930	18920	18920	18920	18920	0
131	20240517	172000	1441431930	18920	18920	18920	18920	0
132	20240517	171900	1441431930	18920	18920	18920	18920	0
133	20240517	171800	1441431930	18920	18920	18920	18920	0
134	20240517	171700	1441431930	18920	18920	18920	18920	0
135	20240517	171600	1441431930	18920	18920	18920	18920	0
136	20240517	171500	1441431930	18920	18920	18920	18920	0
137	20240517	171400	1441431930	18920	18920	18920	18920	0
138	20240517	171300	1441431930	18920	18920	18920	18920	0
139	20240517	171200	1441431930	18920	18920	18920	18920	0
140	20240517	171100	1441431930	18920	18920	18920	18920	0
141	20240517	171000	1441431930	18920	18920	18920	18920	0
142	20240517	170900	1441431930	18920	18920	18920	18920	0
143	20240517	170800	1441431930	18920	18920	18920	18920	0
144	20240517	170700	1441431930	18920	18920	18920	18920	0
145	20240517	170600	1441431930	18920	18920	18920	18920	0
146	20240517	170500	1441431930	18920	18920	18920	18920	0
147	20240517	170400	1441431930	18920	18920	18920	18920	0
148	20240517	170300	1441431930	18920	18920	18920	18920	0
149	20240517	170200	1441431930	18920	18920	18920	18920	0
150	20240517	170100	1441431930	18920	18920	18920	18920	0
151	20240517	170000	1441431930	18920	18920	18920	18920	0
152	20240517	165900	1441431930	18920	18920	18920	18920	1611
153	20240517	165800	1441431930	18920	18920	18920	18920	0
154	20240517	165700	1441431930	18920	18920	18920	18920	0
155	20240517	165600	1441431930	18920	18920	18920	18920	0
156	20240517	165500	1441431930	18920	18920	18920	18920	0
157	20240517	165400	1441431930	18920	18920	18920	18920	0
158	20240517	165300	1441431930	18920	18920	18920	18920	0
159	20240517	165200	1441431930	18920	18920	18920	18920	0
160	20240517	165100	1441431930	18920	18920	18920	18920	0
161	20240517	165000	1441431930	18920	18920	18920	18920	0
162	20240517	164900	1441431930	18920	18920	18920	18920	0
163	20240517	164800	1441431930	18920	18920	18920	18920	0
164	20240517	164700	1441431930	18920	18920	18920	18920	0
165	20240517	164600	1441431930	18920	18920	18920	18920	0
166	20240517	164500	1441431930	18920	18920	18920	18920	0
167	20240517	164400	1441431930	18920	18920	18920	18920	0
168	20240517	164300	1441431930	18920	18920	18920	18920	0
169	20240517	164200	1441431930	18920	18920	18920	18920	0
170	20240517	164100	1441431930	18920	18920	18920	18920	0
171	20240517	164000	1441431930	18920	18920	18920	18920	0
172	20240517	163900	1441431930	18920	18920	18920	18920	0
173	20240517	163800	1441431930	18920	18920	18920	18920	0
174	20240517	163700	1441431930	18920	18920	18920	18920	0
175	20240517	163600	1441431930	18920	18920	18920	18920	0
176	20240517	163500	1441431930	18920	18920	18920	18920	0
177	20240517	163400	1441431930	18920	18920	18920	18920	0
178	20240517	163300	1441431930	18920	18920	18920	18920	0
179	20240517	163200	1441431930	18920	18920	18920	18920	0
180	20240517	163100	1441431930	18920	18920	18920	18920	0
181	20240517	163000	1441431930	18920	18920	18920	18920	0
182	20240517	162900	1441431930	18920	18920	18920	18920	1611
183	20240517	162800	1441431930	18920	18920	18920	18920	0
184	20240517	162700	1441431930	18920	18920	18920	18920	0
185	20240517	162600	1441431930	18920	18920	18920	18920	0
186	20240517	162500	1441431930	18920	18920	18920	18920	0
187	20240517	162400	1441431930	18920	18920	18920	18920	0
188	20240517	162300	1441431930	18920	18920	18920	18920	0
189	20240517	162200	1441431930	18920	18920	18920	18920	0
190	20240517	162100	1441431930	18920	18920	18920	18920	0
191	20240517	162000	1441431930	18920	18920	18920	18920	0
192	20240517	161900	1441431930	18920	18920	18920	18920	0
193	20240517	161800	1441431930	18920	18920	18920	18920	0
194	20240517	161700	1441431930	18920	18920	18920	18920	0
195	20240517	161600	1441431930	18920	18920	18920	18920	0
196	20240517	161500	1441431930	18920	18920	18920	18920	0
197	20240517	161400	1441431930	18920	18920	18920	18920	0
198	20240517	161300	1441431930	18920	18920	18920	18920	0
199	20240517	161200	1441431930	18920	18920	18920	18920	0
200	20240517	161100	1441431930	18920	18920	18920	18920	0
201	20240517	161000	1441431930	18920	18920	18920	18920	0
202	20240517	160900	1441431930	18920	18920	18920	18920	0
203	20240517	160800	1441431930	18920	18920	18920	18920	0
204	20240517	160700	1441431930	18920	18920	18920	18920	0
205	20240517	160600	1441431930	18920	18920	18920	18920	0
206	20240517	160500	1441431930	18920	18920	18920	18920	0
207	20240517	160400	1441431930	18920	18920	18920	18920	0
208	20240517	160300	1441431930	18920	18920	18920	18920	0
209	20240517	160200	1441431930	18920	18920	18920	18920	0
210	20240517	160100	1441431930	18920	18920	18920	18920	0
211	20240517	160000	1441431930	18920	18920	18920	18920	0
212	20240517	155900	1441431930	18920	18920	18920	18920	1611
213	20240517	155800	1441431930	18920	18920	18920	18920	0
214	20240517	155700	1441431930	18920	18920	18920	18920	0
215	20240517	155600	1441431930	18920	18920	18920	18920	0
216	20240517	155500	1441431930	18920	18920	18920	18920	0
217	20240517	155400	1441431930	18920	18920	18920	18920	0
218	20240517	155300	1441431930	18920	18920	18920	18920	0
219	20240517	155200	1441431930	18920	18920	18920	18920	0
220	20240517	155100	1441431930	18920	18920	18920	18920	0
221	20240517	155000	1441431930	18920	18920	18920	18920	0
222	20240517	154900	1441431930	18920	18920	18920	18920	0
223	20240517	154800	1441431930	18920	18920	18920	18920	0
224	20240517	154700	1441431930	18920	18920	18920	18920	0
225	20240517	154600	1441431930	18920	18920	18920	18920	0
226	20240517	154500	1441431930	18920	18920	18920	18920	0
227	20240517	154400	1441431930	18920	18920	18920	18920	0
228	20240517	154300	1441431930	18920	18920	18920	18920	0
229	20240517	154200	1441431930	18920	18920	18920	18920	0
230	20240517	154100	1441431930	18920	18920	18920	18920	0
231	20240517	154000	1441431930	18920	18920	18920	18920	0
232	20240517	153900	1441431930	18920	18920	18920	18920	0
233	20240517	153800	1441431930	18920	18920	18920	18920	0
234	20240517	153700	1441431930	18920	18920	18920	18920	0
235	20240517	153600	1441431930	18920	18920	18920	18920	0
236	20240517	153500	1441431930	18920	18920	18920	18920	0
237	20240517	153400	1441431930	18920	18920	18920	18920	0
238	20240517	153300	1441431930	18920	18920	18920	18920	0
239	20240517	153200	1441431930	18920	18920	18920	18920	0
240	20240517	153100	1441431930	18920	18920	18920	18920	0
241	20240517	153000	1441431930	18920	18920	18920	18920	1611
242	20240517	152900	1410951810	18840	18840	18840	18840	0
243	20240517	152800	1410951810	18840	18840	18840	18840	0
244	20240517	152700	1410951810	18840	18840	18840	18840	0
245	20240517	152600	1410951810	18840	18840	18840	18840	0
246	20240517	152500	1410951810	18840	18840	18840	18840	0
247	20240517	152400	1410951810	18840	18840	18840	18840	0
248	20240517	152300	1410951810	18840	18840	18840	18840	0
249	20240517	152200	1410951810	18840	18840	18840	18840	0
250	20240517	152100	1410951810	18840	18840	18840	18840	0
251	20240517	152000	1410951810	18840	18840	18840	18840	0
252	20240517	151900	1410951810	18840	18860	18870	18840	1170
253	20240517	151800	1388901120	18860	18860	18860	18860	195
254	20240517	151700	1385223420	18880	18890	18890	18870	99
255	20240517	151600	1383354990	18910	18910	18910	18910	0
256	20240517	151500	1383354990	18910	18890	18910	18870	91
257	20240517	151400	1381637400	18890	18880	18890	18880	140
258	20240517	151300	1378993580	18880	18860	18880	18860	50
259	20240517	151200	1378049920	18880	18880	18880	18880	3
260	20240517	151100	1377993280	18880	18870	18880	18870	113
261	20240517	151000	1375860890	18900	18880	18900	18870	172
262	20240517	150900	1372614770	18880	18900	18900	18880	220
263	20240517	150800	1368457900	18900	18900	18920	18900	154
264	20240517	150700	1365546180	18900	18900	18910	18900	124
265	20240517	150600	1363202370	18910	18910	18920	18900	85
266	20240517	150500	1361594870	18930	18930	18930	18930	0
267	20240517	150400	1361594870	18930	18930	18930	18930	50
268	20240517	150300	1360648370	18910	18930	18930	18910	176
269	20240517	150200	1357318530	18930	18920	18930	18910	76
270	20240517	150100	1355880860	18910	18930	18930	18900	2322
271	20240517	150000	1311928070	18930	18930	18940	18930	155
272	20240517	145900	1308993750	18930	18940	18940	18930	46
273	20240517	145800	1308122810	18940	18920	18940	18920	960
274	20240517	145700	1289945200	18920	18920	18920	18920	74
275	20240517	145600	1288545120	18930	18930	18930	18930	2
276	20240517	145500	1288507260	18930	18920	18930	18910	421
277	20240517	145400	1280544860	18930	18920	18930	18920	52
278	20240517	145300	1279560650	18920	18930	18930	18920	585
279	20240517	145200	1268487140	18950	18930	18950	18930	6
280	20240517	145100	1268373540	18950	18930	18950	18930	185
281	20240517	145000	1264869870	18940	18930	18950	18930	351
282	20240517	144900	1258224300	18930	18930	18930	18930	41
283	20240517	144800	1257448170	18930	18940	18950	18930	143
284	20240517	144700	1254740880	18930	18940	18940	18930	388
285	20240517	144600	1247393390	18960	18950	18960	18950	511
286	20240517	144500	1237709350	18980	18980	18980	18980	206
287	20240517	144400	1233799470	18960	18940	18960	18940	1462
288	20240517	144300	1206084980	18930	18940	18940	18930	67
289	20240517	144200	1204816660	18930	18930	18930	18930	172
290	20240517	144100	1201560700	18930	18930	18930	18930	17
291	20240517	144000	1201238890	18930	18930	18930	18920	556
292	20240517	143900	1190715750	18920	18910	18920	18910	374
293	20240517	143800	1183640730	18910	18900	18910	18900	1179
294	20240517	143700	1161346480	18900	18890	18900	18890	282
295	20240517	143600	1156019490	18890	18900	18900	18860	1037
296	20240517	143500	1136438010	18910	18910	18910	18910	2
297	20240517	143400	1136400190	18900	18900	18900	18900	0
298	20240517	143300	1136400190	18900	18900	18910	18900	204
299	20240517	143200	1132544410	18900	18900	18900	18900	9
300	20240517	143100	1132374310	18900	18900	18900	18900	82
301	20240517	143000	1130824510	18910	18890	18910	18890	693
302	20240517	142900	1117731430	18870	18890	18890	18870	67
303	20240517	142800	1116466640	18870	18870	18870	18870	0
304	20240517	142700	1116466640	18870	18810	18870	18810	1314
305	20240517	142600	1091711140	18810	18810	18810	18810	2
306	20240517	142500	1091673520	18810	18810	18810	18810	20
307	20240517	142400	1091297320	18810	18810	18810	18810	0
308	20240517	142300	1091297320	18810	18810	18810	18810	2
309	20240517	142200	1091259700	18820	18830	18830	18800	401
310	20240517	142100	1083720290	18830	18830	18830	18830	0
311	20240517	142000	1083720290	18830	18830	18830	18830	7
312	20240517	141900	1083588480	18830	18820	18840	18820	1229
313	20240517	141800	1060446090	18820	18800	18820	18800	33
314	20240517	141700	1059825130	18820	18820	18820	18820	0
315	20240517	141600	1059825130	18820	18830	18830	18820	161
316	20240517	141500	1056795100	18820	18820	18840	18820	113
317	20240517	141400	1054668380	18840	18830	18840	18830	319
318	20240517	141300	1048660260	18820	18820	18820	18820	220
319	20240517	141200	1044519860	18820	18820	18820	18820	27
320	20240517	141100	1044011720	18790	18810	18810	18790	113
321	20240517	141000	1041888350	18810	18810	18810	18810	23
322	20240517	140900	1041455720	18780	18830	18830	18750	1769
323	20240517	140800	1008213790	18840	18840	18840	18840	0
324	20240517	140700	1008213790	18840	18840	18840	18840	23
325	20240517	140600	1007780470	18820	18820	18820	18820	8
326	20240517	140500	1007629910	18840	18820	18840	18820	176
327	20240517	140400	1004317090	18810	18810	18810	18810	0
328	20240517	140300	1004317090	18810	18790	18810	18790	69
329	20240517	140200	1003019400	18810	18810	18810	18810	0
330	20240517	140100	1003019400	18810	18810	18810	18810	2
331	20240517	140000	1002981780	18820	18820	18830	18820	95
332	20240517	135900	1001193810	18820	18800	18820	18800	123
333	20240517	135800	998880660	18800	18810	18810	18800	195
334	20240517	135700	995213660	18810	18810	18810	18810	1
335	20240517	135600	995194850	18810	18830	18830	18810	18
336	20240517	135500	994855950	18830	18830	18830	18830	2
337	20240517	135400	994818290	18800	18820	18820	18800	8
338	20240517	135300	994667840	18820	18820	18820	18820	0
339	20240517	135200	994667840	18820	18830	18830	18820	991
340	20240517	135100	976017010	18820	18820	18820	18820	0
341	20240517	135000	976017010	18820	18820	18820	18820	50
342	20240517	134900	975076010	18820	18820	18820	18820	29
343	20240517	134800	974530230	18820	18820	18820	18820	38
344	20240517	134700	973815070	18820	18820	18820	18820	0
345	20240517	134600	973815070	18820	18820	18820	18820	0
346	20240517	134500	973815070	18820	18820	18820	18820	0
347	20240517	134400	973815070	18820	18820	18820	18820	21
348	20240517	134300	973419850	18830	18840	18840	18830	84
349	20240517	134200	971838110	18840	18840	18840	18840	7
350	20240517	134100	971706230	18860	18860	18860	18860	24
351	20240517	134000	971253590	18860	18840	18860	18840	10
352	20240517	133900	971065030	18840	18870	18870	18840	1568
353	20240517	133800	941496840	18880	18880	18880	18880	77
354	20240517	133700	940043080	18900	18900	18900	18900	20
355	20240517	133600	939665080	18900	18900	18900	18900	0
356	20240517	133500	939665080	18900	18900	18900	18900	10
357	20240517	133400	939476080	18870	18900	18900	18870	208
358	20240517	133300	935547310	18910	18890	18910	18890	109
359	20240517	133200	933486940	18890	18890	18890	18890	0
360	20240517	133100	933486940	18890	18880	18890	18880	84
361	20240517	133000	931900520	18900	18900	18900	18900	19
362	20240517	132900	931541420	18900	18900	18900	18900	3
363	20240517	132800	931484720	18890	18890	18890	18890	0
364	20240517	132700	931484720	18890	18890	18890	18860	270
365	20240517	132600	926384990	18890	18870	18890	18870	318
366	20240517	132500	920378010	18890	18870	18890	18870	240
367	20240517	132400	915847830	18890	18900	18900	18890	200
368	20240517	132300	912068830	18860	18870	18890	18860	198
369	20240517	132200	908333090	18860	18870	18890	18860	173
370	20240517	132100	905068340	18910	18860	18910	18860	20
371	20240517	132000	904690640	18860	18880	18880	18860	514
372	20240517	131900	894988300	18860	18860	18860	18860	1
373	20240517	131800	894969440	18880	18860	18940	18860	355
374	20240517	131700	888270800	18860	18870	18870	18790	134
375	20240517	131600	885750930	18870	18780	18870	18780	1611
376	20240517	131500	855466930	18770	18760	18770	18760	468
377	20240517	131400	846684160	18760	18750	18760	18750	83
378	20240517	131300	845127890	18750	18760	18760	18750	156
379	20240517	131200	842202870	18750	18750	18750	18750	17
380	20240517	131100	841884120	18760	18760	18760	18760	17
381	20240517	131000	841565200	18750	18760	18760	18750	19
382	20240517	130900	841208930	18750	18750	18750	18750	0
383	20240517	130800	841208930	18750	18750	18750	18750	0
384	20240517	130700	841208930	18750	18750	18750	18750	184
385	20240517	130600	837758930	18750	18750	18750	18750	12
386	20240517	130500	837533930	18750	18750	18750	18750	1
387	20240517	130400	837515180	18750	18720	18750	18720	940
388	20240517	130300	819910360	18720	18720	18720	18710	43
389	20240517	130200	819105630	18720	18720	18720	18720	1
390	20240517	130100	819086910	18720	18720	18720	18720	0
391	20240517	130000	819086910	18720	18720	18720	18720	20
392	20240517	125900	818712510	18720	18720	18720	18720	0
393	20240517	125800	818712510	18720	18700	18720	18700	6
394	20240517	125700	818600290	18710	18710	18710	18710	20
395	20240517	125600	818226090	18720	18720	18720	18700	142
396	20240517	125500	815568430	18720	18730	18730	18720	27
397	20240517	125400	815062890	18730	18730	18730	18730	0
398	20240517	125300	815062890	18730	18740	18740	18720	225
399	20240517	125200	810849710	18750	18750	18750	18750	34
400	20240517	125100	810212210	18740	18740	18740	18740	0
401	20240517	125000	810212210	18740	18750	18750	18740	6
402	20240517	124900	810099740	18760	18750	18760	18750	143
403	20240517	124800	807418040	18750	18750	18750	18750	68
404	20240517	124700	806143040	18750	18760	18760	18750	41
405	20240517	124600	805374250	18760	18760	18760	18760	0
406	20240517	124500	805374250	18760	18760	18760	18760	248
407	20240517	124400	800721770	18760	18760	18760	18760	51
408	20240517	124300	799765010	18760	18760	18760	18760	0
409	20240517	124200	799765010	18760	18750	18760	18750	158
410	20240517	124100	796801350	18750	18710	18750	18710	757
411	20240517	124000	782631250	18690	18690	18690	18690	7
412	20240517	123900	782500420	18690	18690	18690	18690	487
413	20240517	123800	773398390	18690	18690	18690	18690	10
414	20240517	123700	773211490	18690	18680	18690	18680	68
415	20240517	123600	771941020	18690	18690	18690	18680	58
416	20240517	123500	770857120	18680	18690	18690	18680	13
417	20240517	123400	770614160	18690	18690	18710	18690	21
418	20240517	123300	770221370	18710	18690	18710	18690	7
419	20240517	123200	770090440	18690	18700	18710	18690	66
420	20240517	123100	768856070	18700	18700	18700	18700	0
421	20240517	123000	768856070	18700	18710	18710	18700	25
422	20240517	122900	768388350	18710	18710	18710	18710	2
423	20240517	122800	768350930	18710	18710	18710	18710	0
424	20240517	122700	768350930	18710	18710	18710	18710	0
425	20240517	122600	768350930	18710	18720	18720	18710	20
426	20240517	122500	767976700	18720	18720	18720	18720	0
427	20240517	122400	767976700	18720	18720	18720	18720	10
428	20240517	122300	767789500	18720	18720	18720	18720	19
429	20240517	122200	767433820	18720	18680	18720	18680	217
430	20240517	122100	763380180	18670	18670	18670	18670	0
431	20240517	122000	763380180	18670	18730	18730	18670	473
432	20240517	121900	754532000	18750	18750	18750	18750	45
433	20240517	121800	753688250	18750	18750	18750	18750	6
434	20240517	121700	753575750	18740	18740	18740	18740	84
435	20240517	121600	752001590	18740	18740	18740	18740	0
436	20240517	121500	752001590	18740	18730	18740	18730	22
437	20240517	121400	751589330	18690	18690	18690	18690	0
438	20240517	121300	751589330	18690	18690	18690	18690	0
439	20240517	121200	751589330	18690	18690	18690	18690	57
440	20240517	121100	750524000	18690	18690	18690	18690	43
441	20240517	121000	749720330	18670	18670	18670	18670	2
442	20240517	120900	749682990	18670	18670	18670	18670	10
443	20240517	120800	749496290	18670	18660	18670	18660	67
444	20240517	120700	748245600	18650	18620	18650	18620	83
445	20240517	120600	746698040	18620	18640	18640	18620	49
446	20240517	120500	745785560	18620	18620	18620	18620	0
447	20240517	120400	745785560	18620	18650	18650	18620	118
448	20240517	120300	743587620	18630	18630	18630	18630	2
449	20240517	120200	743550360	18640	18640	18640	18640	0
450	20240517	120100	743550360	18640	18640	18640	18640	0
451	20240517	120000	743550360	18640	18620	18640	18620	24
452	20240517	115900	743103100	18620	18640	18640	18620	5
453	20240517	115800	743009980	18650	18650	18650	18650	0
454	20240517	115700	743009980	18650	18650	18650	18650	27
455	20240517	115600	742506430	18650	18640	18650	18620	539
456	20240517	115500	732468590	18640	18660	18660	18640	16
457	20240517	115400	732170150	18660	18660	18660	18660	3
458	20240517	115300	732114170	18650	18640	18650	18640	7
459	20240517	115200	731983670	18640	18650	18650	18630	7
460	20240517	115100	731853160	18680	18680	18680	18680	4
461	20240517	115000	731778440	18690	18700	18700	18690	3
462	20240517	114900	731722350	18720	18720	18720	18720	18
463	20240517	114800	731385390	18720	18670	18720	18670	65
464	20240517	114700	730171290	18660	18660	18660	18660	68
465	20240517	114600	728902410	18650	18630	18650	18620	247
466	20240517	114500	724298960	18630	18620	18630	18620	29
467	20240517	114400	723758700	18630	18630	18630	18630	4
468	20240517	114300	723684180	18640	18640	18640	18640	15
469	20240517	114200	723404580	18630	18670	18670	18630	1032
470	20240517	114100	704171340	18670	18660	18670	18660	14
471	20240517	114000	703909980	18640	18660	18660	18640	18
472	20240517	113900	703574320	18730	18690	18730	18690	722
473	20240517	113800	690062610	18680	18660	18680	18660	332
474	20240517	113700	683861320	18650	18650	18650	18650	10
475	20240517	113600	683674820	18650	18640	18650	18640	8
476	20240517	113500	683525670	18660	18660	18660	18660	11
477	20240517	113400	683320410	18660	18660	18660	18650	30
478	20240517	113300	682760660	18660	18660	18660	18660	17
479	20240517	113200	682443440	18660	18660	18660	18660	5
480	20240517	113100	682350140	18660	18660	18660	18660	0
481	20240517	113000	682350140	18660	18660	18660	18660	10
482	20240517	112900	682163540	18650	18650	18650	18640	8
483	20240517	112800	682014390	18650	18650	18650	18650	17
484	20240517	112700	681697340	18640	18660	18660	18640	99
485	20240517	112600	679851500	18660	18660	18660	18660	3
486	20240517	112500	679795520	18620	18620	18620	18620	5
487	20240517	112400	679702420	18620	18640	18640	18620	1003
488	20240517	112300	661024920	18650	18650	18650	18650	22
489	20240517	112200	660614620	18620	18620	18620	18620	6
490	20240517	112100	660502900	18620	18620	18620	18620	0
491	20240517	112000	660502900	18620	18610	18620	18600	200
492	20240517	111900	656780920	18610	18620	18620	18600	1018
493	20240517	111800	637836970	18620	18620	18620	18620	5
494	20240517	111700	637743870	18630	18640	18670	18630	153
495	20240517	111600	634892460	18660	18670	18670	18660	161
496	20240517	111500	631888040	18670	18650	18670	18630	503
497	20240517	111400	622515380	18650	18650	18650	18650	5
498	20240517	111300	622422130	18650	18660	18660	18650	956
499	20240517	111200	604591200	18650	18650	18650	18630	749
500	20240517	111100	590626930	18650	18630	18650	18630	17
501	20240517	111000	590310160	18630	18640	18640	18630	4
502	20240517	110900	590235620	18630	18640	18640	18630	104
503	20240517	110800	588297450	18640	18630	18640	18630	18
504	20240517	110700	587961980	18630	18630	18630	18630	730
505	20240517	110600	574362080	18640	18630	18640	18630	7
506	20240517	110500	574231650	18630	18640	18640	18630	242
507	20240517	110400	569720870	18640	18650	18660	18640	227
508	20240517	110300	565487180	18640	18640	18640	18640	20
509	20240517	110200	565114380	18650	18650	18650	18650	9
510	20240517	110100	564946530	18650	18640	18650	18640	34
511	20240517	110000	564312580	18640	18650	18650	18640	25
512	20240517	105900	563846530	18640	18650	18650	18640	105
513	20240517	105800	561888330	18650	18650	18650	18650	513
514	20240517	105700	552320880	18660	18660	18660	18650	24
515	20240517	105600	551873120	18660	18650	18660	18650	10
516	20240517	105500	551686590	18640	18640	18640	18640	38
517	20240517	105400	550978270	18660	18660	18660	18660	0
518	20240517	105300	550978270	18660	18650	18660	18640	130
519	20240517	105200	548554670	18640	18640	18640	18640	18
520	20240517	105100	548219150	18640	18650	18650	18640	95
521	20240517	105000	546447530	18650	18670	18670	18650	73
522	20240517	104900	545086020	18670	18660	18670	18660	25
523	20240517	104800	544619330	18670	18670	18670	18670	31
524	20240517	104700	544040560	18670	18670	18670	18670	6
525	20240517	104600	543928540	18680	18670	18680	18670	14
526	20240517	104500	543667150	18660	18660	18660	18660	6
527	20240517	104400	543555190	18660	18660	18660	18660	19
528	20240517	104300	543200650	18680	18680	18680	18680	0
529	20240517	104200	543200650	18680	18630	18680	18630	25
530	20240517	104100	542733900	18630	18620	18630	18620	160
531	20240517	104000	539753510	18620	18650	18650	18620	911
532	20240517	103900	522790120	18680	18680	18680	18680	0
533	20240517	103800	522790120	18680	18640	18680	18640	33
534	20240517	103700	522174080	18640	18640	18640	18640	11
535	20240517	103600	521969040	18640	18630	18640	18630	74
536	20240517	103500	520590370	18650	18650	18650	18650	15
537	20240517	103400	520310620	18650	18650	18650	18640	75
538	20240517	103300	518912190	18660	18660	18660	18660	42
539	20240517	103200	518128470	18680	18680	18680	18680	22
540	20240517	103100	517717510	18690	18690	18690	18690	17
541	20240517	103000	517399780	18690	18700	18710	18690	58
542	20240517	102900	516315130	18710	18680	18710	18680	337
543	20240517	102800	510015110	18610	18680	18680	18610	910
544	20240517	102700	493062680	18700	18660	18700	18650	1064
545	20240517	102600	473171220	18670	18620	18670	18620	113
546	20240517	102500	471063080	18620	18620	18620	18620	5
547	20240517	102400	470969980	18630	18630	18630	18630	0
548	20240517	102300	470969980	18630	18630	18630	18630	23
549	20240517	102200	470541490	18600	18610	18610	18600	1361
550	20240517	102100	445225350	18630	18630	18630	18630	0
551	20240517	102000	445225350	18630	18640	18640	18630	247
552	20240517	101900	440623570	18640	18630	18640	18630	317
553	20240517	101800	434717840	18630	18610	18630	18610	35
554	20240517	101700	434066290	18610	18620	18630	18610	128
555	20240517	101600	431682470	18620	18630	18630	18620	522
556	20240517	101500	421957620	18630	18670	18670	18630	1212
557	20240517	101400	399366920	18660	18640	18660	18640	488
558	20240517	101300	390265890	18640	18660	18670	18640	622
559	20240517	101200	378666170	18670	18660	18670	18640	575
560	20240517	101100	367941960	18660	18670	18670	18660	174
561	20240517	101000	364694930	18660	18650	18660	18650	19
562	20240517	100900	364340460	18640	18680	18680	18640	43
563	20240517	100800	363538190	18680	18660	18680	18660	147
564	20240517	100700	360795130	18670	18660	18670	18660	120
565	20240517	100600	358555910	18680	18680	18680	18670	56
566	20240517	100500	357510230	18700	18680	18700	18680	948
567	20240517	100400	339801260	18680	18680	18680	18680	114
568	20240517	100300	337671740	18690	18680	18690	18680	149
569	20240517	100200	334887590	18680	18680	18680	18680	368
570	20240517	100100	328013350	18680	18690	18690	18670	262
571	20240517	100000	323120690	18680	18690	18690	18680	26
572	20240517	095900	322634970	18680	18680	18680	18680	70
573	20240517	095800	321327370	18700	18670	18700	18670	197
574	20240517	095700	317644920	18690	18690	18690	18680	32
575	20240517	095600	317046940	18680	18690	18700	18680	80
576	20240517	095500	315552430	18690	18700	18700	18680	70
577	20240517	095400	314244730	18700	18700	18700	18700	16
578	20240517	095300	313945530	18680	18700	18700	18680	28
579	20240517	095200	313422390	18700	18700	18710	18700	30
580	20240517	095100	312861380	18710	18710	18710	18710	15
581	20240517	095000	312580730	18710	18690	18710	18690	21
582	20240517	094900	312187980	18690	18690	18690	18680	32
583	20240517	094800	311590040	18710	18740	18740	18710	2
584	20240517	094700	311552590	18740	18740	18740	18740	17
585	20240517	094600	311234010	18740	18770	18770	18740	37
586	20240517	094500	310540060	18680	18690	18730	18680	229
587	20240517	094400	306258800	18680	18680	18680	18680	25
588	20240517	094300	305791800	18660	18660	18690	18660	56
589	20240517	094200	304746260	18660	18630	18660	18630	924
590	20240517	094100	287531690	18630	18630	18630	18630	329
591	20240517	094000	281402420	18630	18680	18680	18630	1328
592	20240517	093900	256653310	18680	18680	18680	18670	251
593	20240517	093800	251964880	18680	18680	18680	18680	10
594	20240517	093700	251778080	18690	18680	18690	18680	2
595	20240517	093600	251740710	18680	18690	18690	18680	40
596	20240517	093500	250993160	18700	18700	18700	18700	23
597	20240517	093400	250563060	18710	18750	18750	18710	88
598	20240517	093300	248914540	18760	18760	18760	18760	51
599	20240517	093200	247957780	18760	18760	18760	18760	41
600	20240517	093100	247188620	18720	18720	18720	18720	5
601	20240517	093000	247095020	18720	18720	18720	18720	14
602	20240517	092900	246832940	18700	18710	18710	18690	239
603	20240517	092800	242363190	18730	18770	18770	18730	209
604	20240517	092700	238443150	18790	18800	18840	18790	997
605	20240517	092600	219700580	18820	18800	18820	18800	62
606	20240517	092500	218534740	18860	18860	18920	18830	241
607	20240517	092400	213989940	18860	18850	18890	18850	405
608	20240517	092300	206345380	18830	18880	18880	18830	108
609	20240517	092200	204308510	18890	18950	18950	18890	330
610	20240517	092100	198070910	18990	18900	18990	18900	900
611	20240517	092000	181045480	18910	18870	18910	18870	148
612	20240517	091900	178251040	18910	18830	18910	18830	845
613	20240517	091800	162322100	18830	18800	18830	18800	313
614	20240517	091700	156434320	18800	18800	18810	18800	52
615	20240517	091600	155456620	18800	18800	18800	18800	1
616	20240517	091500	155437820	18680	18670	18680	18670	310
617	20240517	091400	149648080	18600	18600	18600	18600	568
618	20240517	091300	139083280	18600	18600	18600	18600	312
619	20240517	091200	133280080	18600	18620	18620	18600	505
620	20240517	091100	123886980	18620	18650	18670	18580	2564
621	20240517	091000	76138580	18630	18690	18720	18630	153
622	20240517	090900	73280780	18690	18690	18690	18690	0
623	20240517	090800	73280780	18690	18690	18690	18670	411
624	20240517	090700	65601630	18690	18750	18750	18690	1267
625	20240517	090600	41868760	18750	18770	18870	18750	269
626	20240517	090500	36821920	18870	18810	18890	18770	408
627	20240517	090400	29157020	18920	18920	18920	18920	9
628	20240517	090300	28986740	18920	18800	18920	18800	472
629	20240517	090200	20064850	18800	18800	18800	18800	50
630	20240517	090100	19124850	18910	18920	18920	18900	455
631	20240517	090000	10521280	18960	18780	18960	18780	560