KissMeData/069080/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	194400	1283168900	16810	16810	16810	16810	2018
3	20240514	194300	1283168900	16810	16810	16810	16810	0
4	20240514	194200	1283168900	16810	16810	16810	16810	0
5	20240514	194100	1283168900	16810	16810	16810	16810	0
6	20240514	194000	1283168900	16810	16810	16810	16810	0
7	20240514	193900	1283168900	16810	16810	16810	16810	0
8	20240514	193800	1283168900	16810	16810	16810	16810	0
9	20240514	193700	1283168900	16810	16810	16810	16810	0
10	20240514	193600	1283168900	16810	16810	16810	16810	0
11	20240514	193500	1283168900	16810	16810	16810	16810	0
12	20240514	193400	1283168900	16810	16810	16810	16810	0
13	20240514	193300	1283168900	16810	16810	16810	16810	0
14	20240514	193200	1283168900	16810	16810	16810	16810	0
15	20240514	193100	1283168900	16810	16810	16810	16810	0
16	20240514	193000	1283168900	16810	16810	16810	16810	0
17	20240514	192900	1283168900	16810	16810	16810	16810	0
18	20240514	192800	1283168900	16810	16810	16810	16810	0
19	20240514	192700	1283168900	16810	16810	16810	16810	0
20	20240514	192600	1283168900	16810	16810	16810	16810	0
21	20240514	192500	1283168900	16810	16810	16810	16810	0
22	20240514	192400	1283168900	16810	16810	16810	16810	0
23	20240514	192300	1283168900	16810	16810	16810	16810	0
24	20240514	192200	1283168900	16810	16810	16810	16810	0
25	20240514	192100	1283168900	16810	16810	16810	16810	0
26	20240514	192000	1283168900	16810	16810	16810	16810	0
27	20240514	191900	1283168900	16810	16810	16810	16810	0
28	20240514	191800	1283168900	16810	16810	16810	16810	0
29	20240514	191700	1283168900	16810	16810	16810	16810	0
30	20240514	191600	1283168900	16810	16810	16810	16810	0
31	20240514	191500	1283168900	16810	16810	16810	16810	0
32	20240514	191400	1283168900	16810	16810	16810	16810	2018
33	20240514	191300	1283168900	16810	16810	16810	16810	0
34	20240514	191200	1283168900	16810	16810	16810	16810	0
35	20240514	191100	1283168900	16810	16810	16810	16810	0
36	20240514	191000	1283168900	16810	16810	16810	16810	0
37	20240514	190900	1283168900	16810	16810	16810	16810	0
38	20240514	190800	1283168900	16810	16810	16810	16810	0
39	20240514	190700	1283168900	16810	16810	16810	16810	0
40	20240514	190600	1283168900	16810	16810	16810	16810	0
41	20240514	190500	1283168900	16810	16810	16810	16810	0
42	20240514	190400	1283168900	16810	16810	16810	16810	0
43	20240514	190300	1283168900	16810	16810	16810	16810	0
44	20240514	190200	1283168900	16810	16810	16810	16810	0
45	20240514	190100	1283168900	16810	16810	16810	16810	0
46	20240514	190000	1283168900	16810	16810	16810	16810	0
47	20240514	185900	1283168900	16810	16810	16810	16810	0
48	20240514	185800	1283168900	16810	16810	16810	16810	0
49	20240514	185700	1283168900	16810	16810	16810	16810	0
50	20240514	185600	1283168900	16810	16810	16810	16810	0
51	20240514	185500	1283168900	16810	16810	16810	16810	0
52	20240514	185400	1283168900	16810	16810	16810	16810	0
53	20240514	185300	1283168900	16810	16810	16810	16810	0
54	20240514	185200	1283168900	16810	16810	16810	16810	0
55	20240514	185100	1283168900	16810	16810	16810	16810	0
56	20240514	185000	1283168900	16810	16810	16810	16810	0
57	20240514	184900	1283168900	16810	16810	16810	16810	0
58	20240514	184800	1283168900	16810	16810	16810	16810	0
59	20240514	184700	1283168900	16810	16810	16810	16810	0
60	20240514	184600	1283168900	16810	16810	16810	16810	0
61	20240514	184500	1283168900	16810	16810	16810	16810	0
62	20240514	184400	1283168900	16810	16810	16810	16810	2018
63	20240514	184300	1283168900	16810	16810	16810	16810	0
64	20240514	184200	1283168900	16810	16810	16810	16810	0
65	20240514	184100	1283168900	16810	16810	16810	16810	0
66	20240514	184000	1283168900	16810	16810	16810	16810	0
67	20240514	183900	1283168900	16810	16810	16810	16810	0
68	20240514	183800	1283168900	16810	16810	16810	16810	0
69	20240514	183700	1283168900	16810	16810	16810	16810	0
70	20240514	183600	1283168900	16810	16810	16810	16810	0
71	20240514	183500	1283168900	16810	16810	16810	16810	0
72	20240514	183400	1283168900	16810	16810	16810	16810	0
73	20240514	183300	1283168900	16810	16810	16810	16810	0
74	20240514	183200	1283168900	16810	16810	16810	16810	0
75	20240514	183100	1283168900	16810	16810	16810	16810	0
76	20240514	183000	1283168900	16810	16810	16810	16810	0
77	20240514	182900	1283168900	16810	16810	16810	16810	0
78	20240514	182800	1283168900	16810	16810	16810	16810	0
79	20240514	182700	1283168900	16810	16810	16810	16810	0
80	20240514	182600	1283168900	16810	16810	16810	16810	0
81	20240514	182500	1283168900	16810	16810	16810	16810	0
82	20240514	182400	1283168900	16810	16810	16810	16810	0
83	20240514	182300	1283168900	16810	16810	16810	16810	0
84	20240514	182200	1283168900	16810	16810	16810	16810	0
85	20240514	182100	1283168900	16810	16810	16810	16810	0
86	20240514	182000	1283168900	16810	16810	16810	16810	0
87	20240514	181900	1283168900	16810	16810	16810	16810	0
88	20240514	181800	1283168900	16810	16810	16810	16810	0
89	20240514	181700	1283168900	16810	16810	16810	16810	0
90	20240514	181600	1283168900	16810	16810	16810	16810	0
91	20240514	181500	1283168900	16810	16810	16810	16810	0
92	20240514	181400	1283168900	16810	16810	16810	16810	2018
93	20240514	181300	1283168900	16810	16810	16810	16810	0
94	20240514	181200	1283168900	16810	16810	16810	16810	0
95	20240514	181100	1283168900	16810	16810	16810	16810	0
96	20240514	181000	1283168900	16810	16810	16810	16810	0
97	20240514	180900	1283168900	16810	16810	16810	16810	0
98	20240514	180800	1283168900	16810	16810	16810	16810	0
99	20240514	180700	1283168900	16810	16810	16810	16810	0
100	20240514	180600	1283168900	16810	16810	16810	16810	0
101	20240514	180500	1283168900	16810	16810	16810	16810	0
102	20240514	180400	1283168900	16810	16810	16810	16810	0
103	20240514	180300	1283168900	16810	16810	16810	16810	0
104	20240514	180200	1283168900	16810	16810	16810	16810	0
105	20240514	180100	1283168900	16810	16810	16810	16810	0
106	20240514	180000	1283168900	16810	16810	16810	16810	0
107	20240514	175900	1283168900	16810	16810	16810	16810	0
108	20240514	175800	1283168900	16810	16810	16810	16810	0
109	20240514	175700	1283168900	16810	16810	16810	16810	0
110	20240514	175600	1283168900	16810	16810	16810	16810	0
111	20240514	175500	1283168900	16810	16810	16810	16810	0
112	20240514	175400	1283168900	16810	16810	16810	16810	0
113	20240514	175300	1283168900	16810	16810	16810	16810	0
114	20240514	175200	1283168900	16810	16810	16810	16810	0
115	20240514	175100	1283168900	16810	16810	16810	16810	0
116	20240514	175000	1283168900	16810	16810	16810	16810	0
117	20240514	174900	1283168900	16810	16810	16810	16810	0
118	20240514	174800	1283168900	16810	16810	16810	16810	0
119	20240514	174700	1283168900	16810	16810	16810	16810	0
120	20240514	174600	1283168900	16810	16810	16810	16810	0
121	20240514	174500	1283168900	16810	16810	16810	16810	0
122	20240514	174400	1283168900	16810	16810	16810	16810	2018
123	20240514	174300	1283168900	16810	16810	16810	16810	0
124	20240514	174200	1283168900	16810	16810	16810	16810	0
125	20240514	174100	1283168900	16810	16810	16810	16810	0
126	20240514	174000	1283168900	16810	16810	16810	16810	0
127	20240514	173900	1283168900	16810	16810	16810	16810	0
128	20240514	173800	1283168900	16810	16810	16810	16810	0
129	20240514	173700	1283168900	16810	16810	16810	16810	0
130	20240514	173600	1283168900	16810	16810	16810	16810	0
131	20240514	173500	1283168900	16810	16810	16810	16810	0
132	20240514	173400	1283168900	16810	16810	16810	16810	0
133	20240514	173300	1283168900	16810	16810	16810	16810	0
134	20240514	173200	1283168900	16810	16810	16810	16810	0
135	20240514	173100	1283168900	16810	16810	16810	16810	0
136	20240514	173000	1283168900	16810	16810	16810	16810	0
137	20240514	172900	1283168900	16810	16810	16810	16810	0
138	20240514	172800	1283168900	16810	16810	16810	16810	0
139	20240514	172700	1283168900	16810	16810	16810	16810	0
140	20240514	172600	1283168900	16810	16810	16810	16810	0
141	20240514	172500	1283168900	16810	16810	16810	16810	0
142	20240514	172400	1283168900	16810	16810	16810	16810	0
143	20240514	172300	1283168900	16810	16810	16810	16810	0
144	20240514	172200	1283168900	16810	16810	16810	16810	0
145	20240514	172100	1283168900	16810	16810	16810	16810	0
146	20240514	172000	1283168900	16810	16810	16810	16810	0
147	20240514	171900	1283168900	16810	16810	16810	16810	0
148	20240514	171800	1283168900	16810	16810	16810	16810	0
149	20240514	171700	1283168900	16810	16810	16810	16810	0
150	20240514	171600	1283168900	16810	16810	16810	16810	0
151	20240514	171500	1283168900	16810	16810	16810	16810	0
152	20240514	171400	1283168900	16810	16810	16810	16810	2018
153	20240514	171300	1283168900	16810	16810	16810	16810	0
154	20240514	171200	1283168900	16810	16810	16810	16810	0
155	20240514	171100	1283168900	16810	16810	16810	16810	0
156	20240514	171000	1283168900	16810	16810	16810	16810	0
157	20240514	170900	1283168900	16810	16810	16810	16810	0
158	20240514	170800	1283168900	16810	16810	16810	16810	0
159	20240514	170700	1283168900	16810	16810	16810	16810	0
160	20240514	170600	1283168900	16810	16810	16810	16810	0
161	20240514	170500	1283168900	16810	16810	16810	16810	0
162	20240514	170400	1283168900	16810	16810	16810	16810	0
163	20240514	170300	1283168900	16810	16810	16810	16810	0
164	20240514	170200	1283168900	16810	16810	16810	16810	0
165	20240514	170100	1283168900	16810	16810	16810	16810	0
166	20240514	170000	1283168900	16810	16810	16810	16810	0
167	20240514	165900	1283168900	16810	16810	16810	16810	0
168	20240514	165800	1283168900	16810	16810	16810	16810	0
169	20240514	165700	1283168900	16810	16810	16810	16810	0
170	20240514	165600	1283168900	16810	16810	16810	16810	0
171	20240514	165500	1283168900	16810	16810	16810	16810	0
172	20240514	165400	1283168900	16810	16810	16810	16810	0
173	20240514	165300	1283168900	16810	16810	16810	16810	0
174	20240514	165200	1283168900	16810	16810	16810	16810	0
175	20240514	165100	1283168900	16810	16810	16810	16810	0
176	20240514	165000	1283168900	16810	16810	16810	16810	0
177	20240514	164900	1283168900	16810	16810	16810	16810	0
178	20240514	164800	1283168900	16810	16810	16810	16810	0
179	20240514	164700	1283168900	16810	16810	16810	16810	0
180	20240514	164600	1283168900	16810	16810	16810	16810	0
181	20240514	164500	1283168900	16810	16810	16810	16810	0
182	20240514	164400	1283168900	16810	16810	16810	16810	2018
183	20240514	164300	1283168900	16810	16810	16810	16810	0
184	20240514	164200	1283168900	16810	16810	16810	16810	0
185	20240514	164100	1283168900	16810	16810	16810	16810	0
186	20240514	164000	1283168900	16810	16810	16810	16810	0
187	20240514	163900	1283168900	16810	16810	16810	16810	0
188	20240514	163800	1283168900	16810	16810	16810	16810	0
189	20240514	163700	1283168900	16810	16810	16810	16810	0
190	20240514	163600	1283168900	16810	16810	16810	16810	0
191	20240514	163500	1283168900	16810	16810	16810	16810	0
192	20240514	163400	1283168900	16810	16810	16810	16810	0
193	20240514	163300	1283168900	16810	16810	16810	16810	0
194	20240514	163200	1283168900	16810	16810	16810	16810	0
195	20240514	163100	1283168900	16810	16810	16810	16810	0
196	20240514	163000	1283168900	16810	16810	16810	16810	0
197	20240514	162900	1283168900	16810	16810	16810	16810	0
198	20240514	162800	1283168900	16810	16810	16810	16810	0
199	20240514	162700	1283168900	16810	16810	16810	16810	0
200	20240514	162600	1283168900	16810	16810	16810	16810	0
201	20240514	162500	1283168900	16810	16810	16810	16810	0
202	20240514	162400	1283168900	16810	16810	16810	16810	0
203	20240514	162300	1283168900	16810	16810	16810	16810	0
204	20240514	162200	1283168900	16810	16810	16810	16810	0
205	20240514	162100	1283168900	16810	16810	16810	16810	0
206	20240514	162000	1283168900	16810	16810	16810	16810	0
207	20240514	161900	1283168900	16810	16810	16810	16810	0
208	20240514	161800	1283168900	16810	16810	16810	16810	0
209	20240514	161700	1283168900	16810	16810	16810	16810	0
210	20240514	161600	1283168900	16810	16810	16810	16810	0
211	20240514	161500	1283168900	16810	16810	16810	16810	0
212	20240514	161400	1283168900	16810	16810	16810	16810	2018
213	20240514	161300	1283168900	16810	16810	16810	16810	0
214	20240514	161200	1283168900	16810	16810	16810	16810	0
215	20240514	161100	1283168900	16810	16810	16810	16810	0
216	20240514	161000	1283168900	16810	16810	16810	16810	0
217	20240514	160900	1283168900	16810	16810	16810	16810	0
218	20240514	160800	1283168900	16810	16810	16810	16810	0
219	20240514	160700	1283168900	16810	16810	16810	16810	0
220	20240514	160600	1283168900	16810	16810	16810	16810	0
221	20240514	160500	1283168900	16810	16810	16810	16810	0
222	20240514	160400	1283168900	16810	16810	16810	16810	0
223	20240514	160300	1283168900	16810	16810	16810	16810	0
224	20240514	160200	1283168900	16810	16810	16810	16810	0
225	20240514	160100	1283168900	16810	16810	16810	16810	0
226	20240514	160000	1283168900	16810	16810	16810	16810	0
227	20240514	155900	1283168900	16810	16810	16810	16810	0
228	20240514	155800	1283168900	16810	16810	16810	16810	0
229	20240514	155700	1283168900	16810	16810	16810	16810	0
230	20240514	155600	1283168900	16810	16810	16810	16810	0
231	20240514	155500	1283168900	16810	16810	16810	16810	0
232	20240514	155400	1283168900	16810	16810	16810	16810	0
233	20240514	155300	1283168900	16810	16810	16810	16810	0
234	20240514	155200	1283168900	16810	16810	16810	16810	0
235	20240514	155100	1283168900	16810	16810	16810	16810	0
236	20240514	155000	1283168900	16810	16810	16810	16810	0
237	20240514	154900	1283168900	16810	16810	16810	16810	0
238	20240514	154800	1283168900	16810	16810	16810	16810	0
239	20240514	154700	1283168900	16810	16810	16810	16810	0
240	20240514	154600	1283168900	16810	16810	16810	16810	0
241	20240514	154500	1283168900	16810	16810	16810	16810	0
242	20240514	154400	1283168900	16810	16810	16810	16810	2018
243	20240514	154300	1283168900	16810	16810	16810	16810	0
244	20240514	154200	1283168900	16810	16810	16810	16810	0
245	20240514	154100	1283168900	16810	16810	16810	16810	0
246	20240514	154000	1283168900	16810	16810	16810	16810	0
247	20240514	153900	1283168900	16810	16810	16810	16810	0
248	20240514	153800	1283168900	16810	16810	16810	16810	0
249	20240514	153700	1283168900	16810	16810	16810	16810	0
250	20240514	153600	1283168900	16810	16810	16810	16810	0
251	20240514	153500	1283168900	16810	16810	16810	16810	0
252	20240514	153400	1283168900	16810	16810	16810	16810	0
253	20240514	153300	1283168900	16810	16810	16810	16810	0
254	20240514	153200	1283168900	16810	16810	16810	16810	0
255	20240514	153100	1283168900	16810	16810	16810	16810	0
256	20240514	153000	1283168900	16810	16810	16810	16810	2018
257	20240514	152900	1249246320	16810	16810	16810	16810	0
258	20240514	152800	1249246320	16810	16810	16810	16810	0
259	20240514	152700	1249246320	16810	16810	16810	16810	0
260	20240514	152600	1249246320	16810	16810	16810	16810	0
261	20240514	152500	1249246320	16810	16810	16810	16810	0
262	20240514	152400	1249246320	16810	16810	16810	16810	0
263	20240514	152300	1249246320	16810	16810	16810	16810	0
264	20240514	152200	1249246320	16810	16810	16810	16810	0
265	20240514	152100	1249246320	16810	16810	16810	16810	0
266	20240514	152000	1249246320	16810	16810	16810	16810	0
267	20240514	151900	1249246320	16810	16810	16840	16800	741
268	20240514	151800	1236788210	16810	16830	16830	16810	738
269	20240514	151700	1224377370	16830	16840	16840	16830	409
270	20240514	151600	1217492000	16840	16850	16850	16840	197
271	20240514	151500	1214174090	16850	16850	16850	16840	636
272	20240514	151400	1203458010	16850	16850	16850	16850	88
273	20240514	151300	1201975210	16850	16860	16860	16850	70
274	20240514	151200	1200795110	16860	16860	16860	16860	5
275	20240514	151100	1200710810	16860	16850	16860	16850	210
276	20240514	151000	1197172300	16850	16850	16850	16850	55
277	20240514	150900	1196245550	16860	16860	16860	16860	291
278	20240514	150800	1191339290	16860	16860	16860	16860	7
279	20240514	150700	1191221270	16860	16870	16870	16860	61
280	20240514	150600	1190192710	16870	16870	16870	16870	55
281	20240514	150500	1189264860	16870	16870	16870	16870	0
282	20240514	150400	1189264860	16870	16860	16870	16860	51
283	20240514	150300	1188404990	16870	16870	16870	16870	2
284	20240514	150200	1188371250	16860	16860	16860	16860	191
285	20240514	150100	1185150990	16860	16860	16860	16860	729
286	20240514	150000	1172860050	16850	16850	16850	16850	8
287	20240514	145900	1172725250	16850	16850	16850	16850	20
288	20240514	145800	1172388250	16850	16850	16850	16850	3
289	20240514	145700	1172337700	16850	16860	16860	16850	41
290	20240514	145600	1171646540	16860	16860	16860	16860	155
291	20240514	145500	1169033240	16860	16860	16890	16860	832
292	20240514	145400	1155004680	16860	16870	16870	16860	192
293	20240514	145300	1151767350	16870	16870	16870	16870	11
294	20240514	145200	1151581780	16870	16870	16870	16870	138
295	20240514	145100	1149253720	16870	16870	16870	16870	3
296	20240514	145000	1149203110	16860	16860	16860	16860	3
297	20240514	144900	1149152530	16870	16870	16870	16870	1
298	20240514	144800	1149135660	16870	16880	16880	16870	402
299	20240514	144700	1142352900	16880	16870	16880	16870	228
300	20240514	144600	1138506450	16870	16870	16880	16870	1136
301	20240514	144500	1119340090	16880	16880	16890	16880	375
302	20240514	144400	1113010080	16880	16900	16900	16880	53
303	20240514	144300	1112114450	16900	16900	16900	16880	298
304	20240514	144200	1107081000	16890	16880	16890	16880	960
305	20240514	144100	1090875150	16880	16900	16900	16880	87
306	20240514	144000	1089405710	16890	16890	16890	16890	56
307	20240514	143900	1088459870	16890	16890	16890	16890	0
308	20240514	143800	1088459870	16890	16890	16890	16890	83
309	20240514	143700	1087058000	16900	16920	16920	16900	513
310	20240514	143600	1078382430	16930	16930	16930	16930	0
311	20240514	143500	1078382430	16930	16930	16930	16930	0
312	20240514	143400	1078382430	16930	16930	16930	16930	0
313	20240514	143300	1078382430	16930	16930	16930	16930	10
314	20240514	143200	1078213130	16920	16920	16920	16920	51
315	20240514	143100	1077350210	16920	16920	16920	16920	3
316	20240514	143000	1077299450	16920	16920	16920	16920	4
317	20240514	142900	1077231770	16940	16940	16940	16940	0
318	20240514	142800	1077231770	16940	16940	16940	16920	202
319	20240514	142700	1073812630	16940	16940	16940	16930	262
320	20240514	142600	1069375710	16930	16930	16930	16930	32
321	20240514	142500	1068833950	16920	16920	16930	16910	832
322	20240514	142400	1054756670	16920	16930	16930	16920	328
323	20240514	142300	1049205630	16940	16940	16940	16940	10
324	20240514	142200	1049036230	16940	16940	16940	16940	4
325	20240514	142100	1048968470	16950	16930	16950	16930	198
326	20240514	142000	1045614370	16930	16940	16940	16930	107
327	20240514	141900	1043801810	16940	16940	16940	16940	2
328	20240514	141800	1043767930	16940	16940	16940	16940	2
329	20240514	141700	1043734050	16930	16930	16930	16930	1
330	20240514	141600	1043717120	16930	16930	16940	16930	363
331	20240514	141500	1037569830	16930	16920	16930	16920	152
332	20240514	141400	1034997260	16920	16920	16920	16920	0
333	20240514	141300	1034997260	16920	16920	16920	16920	17
334	20240514	141200	1034709620	16940	16940	16940	16940	1
335	20240514	141100	1034692680	16920	16920	16920	16920	10
336	20240514	141000	1034523480	16920	16930	16940	16920	53
337	20240514	140900	1033626120	16930	16930	16930	16930	25
338	20240514	140800	1033202870	16920	16920	16920	16920	311
339	20240514	140700	1027940750	16920	16920	16920	16920	10
340	20240514	140600	1027771550	16920	16920	16920	16920	0
341	20240514	140500	1027771550	16920	16920	16920	16920	87
342	20240514	140400	1026299510	16920	16920	16920	16920	0
343	20240514	140300	1026299510	16920	16940	16940	16910	382
344	20240514	140200	1019834190	16930	16930	16930	16930	0
345	20240514	140100	1019834190	16930	16910	16930	16900	109
346	20240514	140000	1017990840	16910	16910	16910	16910	168
347	20240514	135900	1015149960	16910	16920	16920	16910	7
348	20240514	135800	1015031550	16930	16920	16930	16910	7
349	20240514	135700	1014913150	16920	16940	16940	16920	11
350	20240514	135600	1014727010	16940	16910	16940	16900	425
351	20240514	135500	1007539170	16910	16900	16910	16900	86
352	20240514	135400	1006084960	16900	16910	16910	16900	127
353	20240514	135300	1003937440	16920	16920	16920	16910	60
354	20240514	135200	1002922280	16920	16920	16920	16920	12
355	20240514	135100	1002719240	16930	16930	16930	16930	5
356	20240514	135000	1002634590	16920	16920	16920	16920	15
357	20240514	134900	1002380790	16920	16920	16920	16920	13
358	20240514	134800	1002160830	16920	16920	16920	16910	217
359	20240514	134700	998489250	16920	16920	16920	16920	18
360	20240514	134600	998184690	16910	16910	16910	16910	9
361	20240514	134500	998032500	16910	16900	16910	16900	73
362	20240514	134400	996798290	16900	16900	16900	16900	5
363	20240514	134300	996713790	16900	16890	16900	16890	51
364	20240514	134200	995851910	16890	16890	16890	16890	57
365	20240514	134100	994889180	16880	16880	16880	16880	17
366	20240514	134000	994602220	16890	16890	16890	16890	298
367	20240514	133900	989569000	16890	16890	16890	16880	67
368	20240514	133800	988437400	16880	16880	16880	16880	4
369	20240514	133700	988369880	16880	16880	16890	16880	108
370	20240514	133600	986546340	16880	16880	16880	16880	4
371	20240514	133500	986478820	16880	16880	16880	16880	8
372	20240514	133400	986343780	16880	16880	16880	16880	1
373	20240514	133300	986326900	16890	16900	16900	16880	362
374	20240514	133200	980212760	16890	16890	16890	16890	5
375	20240514	133100	980128310	16890	16900	16900	16890	7
376	20240514	133000	980010070	16890	16890	16890	16890	7
377	20240514	132900	979891840	16890	16890	16900	16890	19
378	20240514	132800	979570830	16900	16890	16900	16890	18
379	20240514	132700	979266710	16900	16890	16900	16890	13
380	20240514	132600	979047040	16900	16890	16900	16890	3
381	20240514	132500	978996360	16890	16900	16900	16890	170
382	20240514	132400	976125050	16890	16890	16890	16890	7
383	20240514	132300	976006820	16890	16890	16900	16890	19
384	20240514	132200	975685780	16900	16930	16930	16900	106
385	20240514	132100	973894350	16900	16880	16900	16880	474
386	20240514	132000	965888340	16880	16880	16880	16880	10
387	20240514	131900	965719540	16880	16890	16890	16880	223
388	20240514	131800	961954610	16890	16890	16890	16890	13
389	20240514	131700	961735040	16890	16890	16890	16890	33
390	20240514	131600	961177670	16880	16880	16880	16880	5
391	20240514	131500	961093270	16880	16880	16880	16880	59
392	20240514	131400	960097350	16880	16900	16900	16880	23
393	20240514	131300	959708710	16890	16880	16890	16880	262
394	20240514	131200	955283610	16890	16930	16930	16890	160
395	20240514	131100	952575520	16930	16890	16940	16890	285
396	20240514	131000	947754010	16890	16890	16890	16890	16
397	20240514	130900	947483770	16890	16890	16890	16890	8
398	20240514	130800	947348650	16890	16890	16890	16890	20
399	20240514	130700	947010850	16880	16880	16880	16880	7
400	20240514	130600	946892690	16900	16880	16900	16880	55
401	20240514	130500	945963740	16890	16880	16890	16880	14
402	20240514	130400	945727340	16890	16890	16890	16890	1
403	20240514	130300	945710450	16880	16880	16880	16880	8
404	20240514	130200	945575410	16880	16880	16880	16880	3
405	20240514	130100	945524770	16880	16880	16890	16880	44
406	20240514	130000	944781680	16880	16880	16880	16880	10
407	20240514	125900	944612880	16880	16880	16880	16880	0
408	20240514	125800	944612880	16880	16880	16880	16880	12
409	20240514	125700	944410320	16890	16890	16890	16890	101
410	20240514	125600	942704430	16900	16900	16900	16900	128
411	20240514	125500	940541230	16900	16900	16900	16900	23
412	20240514	125400	940152530	16900	16900	16900	16900	358
413	20240514	125300	934102330	16900	16900	16900	16900	44
414	20240514	125200	933358730	16910	16920	16920	16910	237
415	20240514	125100	929348990	16920	16920	16920	16920	5
416	20240514	125000	929264390	16920	16930	16930	16920	22
417	20240514	124900	928891990	16930	16930	16930	16930	236
418	20240514	124800	924896510	16930	16920	16930	16920	93
419	20240514	124700	923322030	16930	16930	16930	16930	37
420	20240514	124600	922695620	16930	16950	16950	16930	149
421	20240514	124500	920172210	16950	16930	16950	16930	245
422	20240514	124400	916021220	16930	16920	16950	16920	706
423	20240514	124300	904061330	16920	16910	16920	16910	70
424	20240514	124200	902877450	16910	16880	16930	16880	259
425	20240514	124100	898501380	16880	16860	16880	16860	405
426	20240514	124000	891668900	16860	16860	16860	16860	599
427	20240514	123900	881569760	16860	16840	16860	16820	511
428	20240514	123800	872959660	16820	16840	16840	16820	113
429	20240514	123700	871056820	16840	16810	16840	16810	78
430	20240514	123600	869744350	16810	16800	16810	16800	63
431	20240514	123500	868685820	16800	16770	16800	16770	113
432	20240514	123400	866789770	16760	16760	16760	16750	41
433	20240514	123300	866102710	16750	16750	16750	16750	5
434	20240514	123200	866018960	16750	16750	16750	16750	0
435	20240514	123100	866018960	16750	16750	16750	16750	10
436	20240514	123000	865851460	16750	16750	16750	16750	79
437	20240514	122900	864528210	16760	16750	16760	16750	22
438	20240514	122800	864159700	16770	16730	16770	16730	221
439	20240514	122700	860459320	16730	16730	16730	16730	0
440	20240514	122600	860459320	16730	16730	16730	16730	35
441	20240514	122500	859873770	16730	16730	16730	16730	0
442	20240514	122400	859873770	16730	16730	16730	16730	11
443	20240514	122300	859689740	16730	16730	16730	16730	32
444	20240514	122200	859154380	16730	16730	16730	16730	12
445	20240514	122100	858953620	16740	16740	16740	16740	0
446	20240514	122000	858953620	16740	16740	16740	16740	27
447	20240514	121900	858501640	16740	16740	16740	16740	9
448	20240514	121800	858350980	16740	16740	16740	16740	3
449	20240514	121700	858300760	16740	16740	16740	16740	12
450	20240514	121600	858099880	16730	16750	16750	16730	6
451	20240514	121500	857999420	16750	16750	16750	16750	3
452	20240514	121400	857949170	16750	16750	16750	16750	15
453	20240514	121300	857697920	16730	16730	16730	16730	3
454	20240514	121200	857647730	16740	16730	16740	16730	158
455	20240514	121100	855003390	16730	16730	16730	16730	191
456	20240514	121000	851807960	16730	16730	16730	16730	0
457	20240514	120900	851807960	16730	16770	16770	16730	345
458	20240514	120800	846028680	16770	16770	16770	16770	0
459	20240514	120700	846028680	16770	16770	16770	16770	24
460	20240514	120600	845626200	16770	16770	16770	16770	0
461	20240514	120500	845626200	16770	16780	16780	16770	25
462	20240514	120400	845206930	16770	16780	16780	16770	7
463	20240514	120300	845089520	16770	16770	16770	16770	3
464	20240514	120200	845039210	16770	16770	16770	16770	21
465	20240514	120100	844687040	16770	16770	16770	16770	3
466	20240514	120000	844636730	16770	16770	16780	16770	12
467	20240514	115900	844435480	16780	16780	16780	16780	0
468	20240514	115800	844435480	16780	16780	16780	16780	0
469	20240514	115700	844435480	16780	16780	16780	16780	0
470	20240514	115600	844435480	16780	16780	16780	16780	1
471	20240514	115500	844418700	16780	16780	16780	16780	0
472	20240514	115400	844418700	16780	16780	16780	16780	0
473	20240514	115300	844418700	16780	16780	16780	16780	0
474	20240514	115200	844418700	16780	16780	16780	16780	0
475	20240514	115100	844418700	16780	16780	16780	16780	4
476	20240514	115000	844351580	16780	16790	16790	16780	48
477	20240514	114900	843546100	16790	16790	16790	16790	0
478	20240514	114800	843546100	16790	16790	16790	16790	0
479	20240514	114700	843546100	16790	16790	16790	16790	0
480	20240514	114600	843546100	16790	16770	16790	16770	294
481	20240514	114500	838615690	16760	16770	16770	16760	2
482	20240514	114400	838582160	16760	16760	16760	16760	0
483	20240514	114300	838582160	16760	16770	16770	16760	14
484	20240514	114200	838347410	16770	16770	16770	16770	21
485	20240514	114100	837995240	16770	16770	16770	16770	2
486	20240514	114000	837961700	16770	16760	16770	16760	7
487	20240514	113900	837844370	16770	16770	16770	16770	201
488	20240514	113800	834473600	16770	16770	16770	16770	1
489	20240514	113700	834456830	16770	16770	16770	16770	1
490	20240514	113600	834440060	16770	16770	16770	16770	0
491	20240514	113500	834440060	16770	16770	16770	16770	0
492	20240514	113400	834440060	16770	16770	16770	16770	0
493	20240514	113300	834440060	16770	16770	16770	16770	0
494	20240514	113200	834440060	16770	16770	16770	16770	11
495	20240514	113100	834255590	16750	16790	16790	16750	62
496	20240514	113000	833215820	16790	16790	16790	16790	0
497	20240514	112900	833215820	16790	16770	16790	16770	5
498	20240514	112800	833131930	16790	16790	16790	16790	0
499	20240514	112700	833131930	16790	16790	16790	16790	0
500	20240514	112600	833131930	16790	16730	16790	16730	131
501	20240514	112500	830940170	16720	16720	16720	16720	246
502	20240514	112400	826827050	16720	16720	16720	16720	0
503	20240514	112300	826827050	16720	16720	16720	16720	100
504	20240514	112200	825155050	16720	16720	16720	16720	0
505	20240514	112100	825155050	16720	16720	16720	16720	105
506	20240514	112000	823399450	16720	16720	16720	16720	87
507	20240514	111900	821944810	16710	16710	16710	16710	0
508	20240514	111800	821944810	16710	16710	16710	16710	0
509	20240514	111700	821944810	16710	16720	16720	16710	144
510	20240514	111600	819537650	16720	16740	16740	16720	341
511	20240514	111500	813833750	16750	16750	16750	16750	2
512	20240514	111400	813800250	16750	16760	16760	16750	39
513	20240514	111300	813146650	16760	16770	16770	16760	21
514	20240514	111200	812794490	16770	16770	16770	16770	20
515	20240514	111100	812459090	16770	16770	16770	16770	0
516	20240514	111000	812459090	16770	16780	16780	16770	211
517	20240514	110900	808918610	16790	16790	16790	16790	1
518	20240514	110800	808901820	16790	16790	16790	16790	63
519	20240514	110700	807844050	16800	16790	16800	16790	341
520	20240514	110600	802118030	16790	16790	16790	16790	0
521	20240514	110500	802118030	16790	16790	16790	16790	2
522	20240514	110400	802084450	16760	16760	16760	16760	0
523	20240514	110300	802084450	16760	16760	16760	16760	0
524	20240514	110200	802084450	16760	16760	16760	16760	0
525	20240514	110100	802084450	16760	16780	16780	16760	46
526	20240514	110000	801313310	16800	16750	16800	16750	150
527	20240514	105900	798800580	16750	16750	16750	16750	5
528	20240514	105800	798716830	16740	16730	16740	16730	186
529	20240514	105700	795605030	16730	16730	16730	16730	4
530	20240514	105600	795538110	16730	16730	16730	16730	107
531	20240514	105500	793748000	16740	16750	16750	16740	5
532	20240514	105400	793664270	16730	16730	16730	16730	14
533	20240514	105300	793430050	16730	16690	16730	16690	444
534	20240514	105200	786018100	16690	16700	16700	16690	1478
535	20240514	105100	761350180	16690	16700	16700	16690	17
536	20240514	105000	761066440	16700	16700	16700	16690	228
537	20240514	104900	757260840	16690	16700	16700	16690	154
538	20240514	104800	754689050	16700	16700	16700	16700	50
539	20240514	104700	753854050	16700	16720	16720	16700	44
540	20240514	104600	753119210	16730	16730	16730	16730	6
541	20240514	104500	753018830	16730	16700	16730	16700	154
542	20240514	104400	750446970	16740	16750	16750	16740	7
543	20240514	104300	750329780	16750	16750	16750	16750	2
544	20240514	104200	750296280	16760	16760	16760	16720	196
545	20240514	104100	747018900	16760	16760	16760	16760	1
546	20240514	104000	747002140	16720	16760	16760	16710	86
547	20240514	103900	745563420	16660	16660	16660	16660	97
548	20240514	103800	743947400	16660	16660	16660	16650	850
549	20240514	103700	729793040	16670	16650	16670	16650	693
550	20240514	103600	718254440	16650	16650	16650	16650	1
551	20240514	103500	718237790	16650	16660	16660	16640	330
552	20240514	103400	712741230	16680	16720	16720	16680	142
553	20240514	103300	710369870	16700	16660	16700	16660	164
554	20240514	103200	707634320	16660	16660	16660	16660	647
555	20240514	103100	696855300	16660	16650	16660	16650	108
556	20240514	103000	695057000	16650	16670	16670	16650	798
557	20240514	102900	681763800	16670	16700	16700	16670	363
558	20240514	102800	675706300	16700	16700	16700	16700	266
559	20240514	102700	671264100	16700	16690	16700	16690	83
560	20240514	102600	669878820	16690	16690	16690	16690	100
561	20240514	102500	668209820	16690	16690	16690	16690	411
562	20240514	102400	661350230	16690	16710	16710	16690	3115
563	20240514	102300	609348510	16720	16760	16760	16710	1370
564	20240514	102200	586418870	16760	16760	16760	16760	292
565	20240514	102100	581524950	16760	16750	16760	16750	310
566	20240514	102000	576330150	16750	16750	16760	16750	94
567	20240514	101900	574755540	16760	16760	16760	16750	870
568	20240514	101800	560180440	16750	16780	16780	16750	573
569	20240514	101700	550571520	16780	16780	16790	16780	91
570	20240514	101600	549044520	16780	16800	16800	16780	767
571	20240514	101500	536166670	16800	16810	16810	16800	498
572	20240514	101400	527797910	16800	16830	16830	16800	774
573	20240514	101300	514785360	16830	16840	16840	16830	325
574	20240514	101200	509315050	16840	16840	16840	16840	13
575	20240514	101100	509096130	16840	16840	16840	16830	445
576	20240514	101000	501606010	16850	16850	16850	16850	12
577	20240514	100900	501403810	16850	16870	16870	16850	158
578	20240514	100800	498740580	16860	16870	16870	16860	87
579	20240514	100700	497273750	16870	16870	16870	16870	4
580	20240514	100600	497206270	16870	16870	16870	16870	102
581	20240514	100500	495485530	16880	16880	16880	16880	28
582	20240514	100400	495012890	16880	16890	16890	16880	214
583	20240514	100300	491399210	16890	16920	16920	16890	544
584	20240514	100200	482206900	16940	16940	16940	16940	2
585	20240514	100100	482173020	16940	16940	16940	16940	13
586	20240514	100000	481952800	16940	16930	16940	16930	40
587	20240514	095900	481275570	16920	16940	16940	16920	140
588	20240514	095800	478906130	16950	16960	16960	16950	22
589	20240514	095700	478533210	16960	16960	16960	16960	0
590	20240514	095600	478533210	16960	16950	16960	16950	22
591	20240514	095500	478160180	16960	16960	16960	16960	61
592	20240514	095400	477125620	16960	16910	16960	16910	489
593	20240514	095300	468850010	16910	16920	16920	16910	211
594	20240514	095200	465281950	16910	16930	16930	16910	170
595	20240514	095100	462405130	16920	16940	16970	16910	3562
596	20240514	095000	402046690	16900	16900	16900	16900	1074
597	20240514	094900	383896090	16900	16870	16900	16870	1364
598	20240514	094800	360863120	16870	16870	16870	16870	110
599	20240514	094700	359007420	16870	16870	16870	16870	214
600	20240514	094600	355397240	16850	16830	16850	16830	658
601	20240514	094500	344316540	16840	16840	16840	16830	4
602	20240514	094400	344249200	16840	16840	16840	16840	16
603	20240514	094300	343979760	16840	16830	16840	16830	203
604	20240514	094200	340563190	16830	16860	16860	16830	45
605	20240514	094100	339805300	16860	16860	16860	16860	4
606	20240514	094000	339737860	16860	16830	16860	16830	1245
607	20240514	093900	318773610	16850	16830	16850	16830	13
608	20240514	093800	318554580	16850	16850	16850	16850	3
609	20240514	093700	318504030	16860	16860	16860	16860	1
610	20240514	093600	318487170	16860	16860	16860	16860	6
611	20240514	093500	318386010	16830	16830	16830	16830	150
612	20240514	093400	315861510	16830	16820	16830	16820	621
613	20240514	093300	305413080	16830	16830	16830	16830	13
614	20240514	093200	305194290	16830	16820	16830	16820	168
615	20240514	093100	302366980	16830	16830	16840	16830	79
616	20240514	093000	301037370	16840	16850	16850	16840	505
617	20240514	092900	292532960	16860	16910	16940	16830	3797
618	20240514	092800	228514930	16910	16870	16910	16870	1988
619	20240514	092700	194945700	16870	16860	16870	16860	84
620	20240514	092600	193529450	16850	16880	16880	16850	1624
621	20240514	092500	166161530	16880	16870	16880	16860	1081
622	20240514	092400	147926240	16870	16890	16890	16870	415
623	20240514	092300	140918830	16880	16880	16880	16880	1
624	20240514	092200	140901950	16890	16880	16890	16880	55
625	20240514	092100	139973280	16880	16870	16880	16870	709
626	20240514	092000	128009410	16870	16830	16890	16830	339
627	20240514	091900	122300230	16830	16830	16830	16830	1
628	20240514	091800	122283400	16800	16810	16830	16800	227
629	20240514	091700	118467620	16800	16800	16800	16800	0
630	20240514	091600	118467620	16800	16800	16810	16800	171
631	20240514	091500	115593280	16800	16810	16820	16800	186
632	20240514	091400	112466610	16810	16810	16810	16810	444
633	20240514	091300	105002970	16810	16810	16810	16800	922
634	20240514	091200	89504200	16840	16820	16840	16820	659
635	20240514	091100	78417480	16820	16820	16820	16820	1
636	20240514	091000	78400660	16820	16830	16830	16820	136
637	20240514	090900	76112090	16850	16850	16850	16850	7
638	20240514	090800	75994140	16810	16810	16890	16810	1743
639	20240514	090700	46676150	16860	16890	16890	16860	510
640	20240514	090600	38072430	16800	16900	16900	16800	55
641	20240514	090500	37148330	16910	16800	16910	16800	15
642	20240514	090400	36896000	16910	16790	16910	16790	84
643	20240514	090300	35485520	16790	16790	16790	16790	9
644	20240514	090200	35334410	16740	16740	16790	16730	857
645	20240514	090100	20987360	16740	16920	16920	16740	831
646	20240514	090000	7033160	16930	16940	16940	16840	416