KissMeData/083930/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	195200	3718310450	18500	18500	18500	18500	3253
3	20240513	195100	3718310450	18500	18500	18500	18500	0
4	20240513	195000	3718310450	18500	18500	18500	18500	0
5	20240513	194900	3718310450	18500	18500	18500	18500	0
6	20240513	194800	3718310450	18500	18500	18500	18500	0
7	20240513	194700	3718310450	18500	18500	18500	18500	0
8	20240513	194600	3718310450	18500	18500	18500	18500	0
9	20240513	194500	3718310450	18500	18500	18500	18500	0
10	20240513	194400	3718310450	18500	18500	18500	18500	0
11	20240513	194300	3718310450	18500	18500	18500	18500	0
12	20240513	194200	3718310450	18500	18500	18500	18500	0
13	20240513	194100	3718310450	18500	18500	18500	18500	0
14	20240513	194000	3718310450	18500	18500	18500	18500	0
15	20240513	193900	3718310450	18500	18500	18500	18500	0
16	20240513	193800	3718310450	18500	18500	18500	18500	0
17	20240513	193700	3718310450	18500	18500	18500	18500	0
18	20240513	193600	3718310450	18500	18500	18500	18500	0
19	20240513	193500	3718310450	18500	18500	18500	18500	0
20	20240513	193400	3718310450	18500	18500	18500	18500	0
21	20240513	193300	3718310450	18500	18500	18500	18500	0
22	20240513	193200	3718310450	18500	18500	18500	18500	0
23	20240513	193100	3718310450	18500	18500	18500	18500	0
24	20240513	193000	3718310450	18500	18500	18500	18500	0
25	20240513	192900	3718310450	18500	18500	18500	18500	0
26	20240513	192800	3718310450	18500	18500	18500	18500	0
27	20240513	192700	3718310450	18500	18500	18500	18500	0
28	20240513	192600	3718310450	18500	18500	18500	18500	0
29	20240513	192500	3718310450	18500	18500	18500	18500	0
30	20240513	192400	3718310450	18500	18500	18500	18500	0
31	20240513	192300	3718310450	18500	18500	18500	18500	0
32	20240513	192200	3718310450	18500	18500	18500	18500	3253
33	20240513	192100	3718310450	18500	18500	18500	18500	0
34	20240513	192000	3718310450	18500	18500	18500	18500	0
35	20240513	191900	3718310450	18500	18500	18500	18500	0
36	20240513	191800	3718310450	18500	18500	18500	18500	0
37	20240513	191700	3718310450	18500	18500	18500	18500	0
38	20240513	191600	3718310450	18500	18500	18500	18500	0
39	20240513	191500	3718310450	18500	18500	18500	18500	0
40	20240513	191400	3718310450	18500	18500	18500	18500	0
41	20240513	191300	3718310450	18500	18500	18500	18500	0
42	20240513	191200	3718310450	18500	18500	18500	18500	0
43	20240513	191100	3718310450	18500	18500	18500	18500	0
44	20240513	191000	3718310450	18500	18500	18500	18500	0
45	20240513	190900	3718310450	18500	18500	18500	18500	0
46	20240513	190800	3718310450	18500	18500	18500	18500	0
47	20240513	190700	3718310450	18500	18500	18500	18500	0
48	20240513	190600	3718310450	18500	18500	18500	18500	0
49	20240513	190500	3718310450	18500	18500	18500	18500	0
50	20240513	190400	3718310450	18500	18500	18500	18500	0
51	20240513	190300	3718310450	18500	18500	18500	18500	0
52	20240513	190200	3718310450	18500	18500	18500	18500	0
53	20240513	190100	3718310450	18500	18500	18500	18500	0
54	20240513	190000	3718310450	18500	18500	18500	18500	0
55	20240513	185900	3718310450	18500	18500	18500	18500	0
56	20240513	185800	3718310450	18500	18500	18500	18500	0
57	20240513	185700	3718310450	18500	18500	18500	18500	0
58	20240513	185600	3718310450	18500	18500	18500	18500	0
59	20240513	185500	3718310450	18500	18500	18500	18500	0
60	20240513	185400	3718310450	18500	18500	18500	18500	0
61	20240513	185300	3718310450	18500	18500	18500	18500	0
62	20240513	185200	3718310450	18500	18500	18500	18500	3253
63	20240513	185100	3718310450	18500	18500	18500	18500	0
64	20240513	185000	3718310450	18500	18500	18500	18500	0
65	20240513	184900	3718310450	18500	18500	18500	18500	0
66	20240513	184800	3718310450	18500	18500	18500	18500	0
67	20240513	184700	3718310450	18500	18500	18500	18500	0
68	20240513	184600	3718310450	18500	18500	18500	18500	0
69	20240513	184500	3718310450	18500	18500	18500	18500	0
70	20240513	184400	3718310450	18500	18500	18500	18500	0
71	20240513	184300	3718310450	18500	18500	18500	18500	0
72	20240513	184200	3718310450	18500	18500	18500	18500	0
73	20240513	184100	3718310450	18500	18500	18500	18500	0
74	20240513	184000	3718310450	18500	18500	18500	18500	0
75	20240513	183900	3718310450	18500	18500	18500	18500	0
76	20240513	183800	3718310450	18500	18500	18500	18500	0
77	20240513	183700	3718310450	18500	18500	18500	18500	0
78	20240513	183600	3718310450	18500	18500	18500	18500	0
79	20240513	183500	3718310450	18500	18500	18500	18500	0
80	20240513	183400	3718310450	18500	18500	18500	18500	0
81	20240513	183300	3718310450	18500	18500	18500	18500	0
82	20240513	183200	3718310450	18500	18500	18500	18500	0
83	20240513	183100	3718310450	18500	18500	18500	18500	0
84	20240513	183000	3718310450	18500	18500	18500	18500	0
85	20240513	182900	3718310450	18500	18500	18500	18500	0
86	20240513	182800	3718310450	18500	18500	18500	18500	0
87	20240513	182700	3718310450	18500	18500	18500	18500	0
88	20240513	182600	3718310450	18500	18500	18500	18500	0
89	20240513	182500	3718310450	18500	18500	18500	18500	0
90	20240513	182400	3718310450	18500	18500	18500	18500	0
91	20240513	182300	3718310450	18500	18500	18500	18500	0
92	20240513	182200	3718310450	18500	18500	18500	18500	3253
93	20240513	182100	3718310450	18500	18500	18500	18500	0
94	20240513	182000	3718310450	18500	18500	18500	18500	0
95	20240513	181900	3718310450	18500	18500	18500	18500	0
96	20240513	181800	3718310450	18500	18500	18500	18500	0
97	20240513	181700	3718310450	18500	18500	18500	18500	0
98	20240513	181600	3718310450	18500	18500	18500	18500	0
99	20240513	181500	3718310450	18500	18500	18500	18500	0
100	20240513	181400	3718310450	18500	18500	18500	18500	0
101	20240513	181300	3718310450	18500	18500	18500	18500	0
102	20240513	181200	3718310450	18500	18500	18500	18500	0
103	20240513	181100	3718310450	18500	18500	18500	18500	0
104	20240513	181000	3718310450	18500	18500	18500	18500	0
105	20240513	180900	3718310450	18500	18500	18500	18500	0
106	20240513	180800	3718310450	18500	18500	18500	18500	0
107	20240513	180700	3718310450	18500	18500	18500	18500	0
108	20240513	180600	3718310450	18500	18500	18500	18500	0
109	20240513	180500	3718310450	18500	18500	18500	18500	0
110	20240513	180400	3718310450	18500	18500	18500	18500	0
111	20240513	180300	3718310450	18500	18500	18500	18500	0
112	20240513	180200	3718310450	18500	18500	18500	18500	0
113	20240513	180100	3718310450	18500	18500	18500	18500	0
114	20240513	180000	3718310450	18500	18500	18500	18500	0
115	20240513	175900	3718310450	18500	18500	18500	18500	0
116	20240513	175800	3718310450	18500	18500	18500	18500	0
117	20240513	175700	3718310450	18500	18500	18500	18500	0
118	20240513	175600	3718310450	18500	18500	18500	18500	0
119	20240513	175500	3718310450	18500	18500	18500	18500	0
120	20240513	175400	3718310450	18500	18500	18500	18500	0
121	20240513	175300	3718310450	18500	18500	18500	18500	0
122	20240513	175200	3718310450	18500	18500	18500	18500	3253
123	20240513	175100	3718310450	18500	18500	18500	18500	0
124	20240513	175000	3718310450	18500	18500	18500	18500	0
125	20240513	174900	3718310450	18500	18500	18500	18500	0
126	20240513	174800	3718310450	18500	18500	18500	18500	0
127	20240513	174700	3718310450	18500	18500	18500	18500	0
128	20240513	174600	3718310450	18500	18500	18500	18500	0
129	20240513	174500	3718310450	18500	18500	18500	18500	0
130	20240513	174400	3718310450	18500	18500	18500	18500	0
131	20240513	174300	3718310450	18500	18500	18500	18500	0
132	20240513	174200	3718310450	18500	18500	18500	18500	0
133	20240513	174100	3718310450	18500	18500	18500	18500	0
134	20240513	174000	3718310450	18500	18500	18500	18500	0
135	20240513	173900	3718310450	18500	18500	18500	18500	0
136	20240513	173800	3718310450	18500	18500	18500	18500	0
137	20240513	173700	3718310450	18500	18500	18500	18500	0
138	20240513	173600	3718310450	18500	18500	18500	18500	0
139	20240513	173500	3718310450	18500	18500	18500	18500	0
140	20240513	173400	3718310450	18500	18500	18500	18500	0
141	20240513	173300	3718310450	18500	18500	18500	18500	0
142	20240513	173200	3718310450	18500	18500	18500	18500	0
143	20240513	173100	3718310450	18500	18500	18500	18500	0
144	20240513	173000	3718310450	18500	18500	18500	18500	0
145	20240513	172900	3718310450	18500	18500	18500	18500	0
146	20240513	172800	3718310450	18500	18500	18500	18500	0
147	20240513	172700	3718310450	18500	18500	18500	18500	0
148	20240513	172600	3718310450	18500	18500	18500	18500	0
149	20240513	172500	3718310450	18500	18500	18500	18500	0
150	20240513	172400	3718310450	18500	18500	18500	18500	0
151	20240513	172300	3718310450	18500	18500	18500	18500	0
152	20240513	172200	3718310450	18500	18500	18500	18500	3253
153	20240513	172100	3718310450	18500	18500	18500	18500	0
154	20240513	172000	3718310450	18500	18500	18500	18500	0
155	20240513	171900	3718310450	18500	18500	18500	18500	0
156	20240513	171800	3718310450	18500	18500	18500	18500	0
157	20240513	171700	3718310450	18500	18500	18500	18500	0
158	20240513	171600	3718310450	18500	18500	18500	18500	0
159	20240513	171500	3718310450	18500	18500	18500	18500	0
160	20240513	171400	3718310450	18500	18500	18500	18500	0
161	20240513	171300	3718310450	18500	18500	18500	18500	0
162	20240513	171200	3718310450	18500	18500	18500	18500	0
163	20240513	171100	3718310450	18500	18500	18500	18500	0
164	20240513	171000	3718310450	18500	18500	18500	18500	0
165	20240513	170900	3718310450	18500	18500	18500	18500	0
166	20240513	170800	3718310450	18500	18500	18500	18500	0
167	20240513	170700	3718310450	18500	18500	18500	18500	0
168	20240513	170600	3718310450	18500	18500	18500	18500	0
169	20240513	170500	3718310450	18500	18500	18500	18500	0
170	20240513	170400	3718310450	18500	18500	18500	18500	0
171	20240513	170300	3718310450	18500	18500	18500	18500	0
172	20240513	170200	3718310450	18500	18500	18500	18500	0
173	20240513	170100	3718310450	18500	18500	18500	18500	0
174	20240513	170000	3718310450	18500	18500	18500	18500	0
175	20240513	165900	3718310450	18500	18500	18500	18500	0
176	20240513	165800	3718310450	18500	18500	18500	18500	0
177	20240513	165700	3718310450	18500	18500	18500	18500	0
178	20240513	165600	3718310450	18500	18500	18500	18500	0
179	20240513	165500	3718310450	18500	18500	18500	18500	0
180	20240513	165400	3718310450	18500	18500	18500	18500	0
181	20240513	165300	3718310450	18500	18500	18500	18500	0
182	20240513	165200	3718310450	18500	18500	18500	18500	3253
183	20240513	165100	3718310450	18500	18500	18500	18500	0
184	20240513	165000	3718310450	18500	18500	18500	18500	0
185	20240513	164900	3718310450	18500	18500	18500	18500	0
186	20240513	164800	3718310450	18500	18500	18500	18500	0
187	20240513	164700	3718310450	18500	18500	18500	18500	0
188	20240513	164600	3718310450	18500	18500	18500	18500	0
189	20240513	164500	3718310450	18500	18500	18500	18500	0
190	20240513	164400	3718310450	18500	18500	18500	18500	0
191	20240513	164300	3718310450	18500	18500	18500	18500	0
192	20240513	164200	3718310450	18500	18500	18500	18500	0
193	20240513	164100	3718310450	18500	18500	18500	18500	0
194	20240513	164000	3718310450	18500	18500	18500	18500	0
195	20240513	163900	3718310450	18500	18500	18500	18500	0
196	20240513	163800	3718310450	18500	18500	18500	18500	0
197	20240513	163700	3718310450	18500	18500	18500	18500	0
198	20240513	163600	3718310450	18500	18500	18500	18500	0
199	20240513	163500	3718310450	18500	18500	18500	18500	0
200	20240513	163400	3718310450	18500	18500	18500	18500	0
201	20240513	163300	3718310450	18500	18500	18500	18500	0
202	20240513	163200	3718310450	18500	18500	18500	18500	0
203	20240513	163100	3718310450	18500	18500	18500	18500	0
204	20240513	163000	3718310450	18500	18500	18500	18500	0
205	20240513	162900	3718310450	18500	18500	18500	18500	0
206	20240513	162800	3718310450	18500	18500	18500	18500	0
207	20240513	162700	3718310450	18500	18500	18500	18500	0
208	20240513	162600	3718310450	18500	18500	18500	18500	0
209	20240513	162500	3718310450	18500	18500	18500	18500	0
210	20240513	162400	3718310450	18500	18500	18500	18500	0
211	20240513	162300	3718310450	18500	18500	18500	18500	0
212	20240513	162200	3718310450	18500	18500	18500	18500	3253
213	20240513	162100	3718310450	18500	18500	18500	18500	0
214	20240513	162000	3718310450	18500	18500	18500	18500	0
215	20240513	161900	3718310450	18500	18500	18500	18500	0
216	20240513	161800	3718310450	18500	18500	18500	18500	0
217	20240513	161700	3718310450	18500	18500	18500	18500	0
218	20240513	161600	3718310450	18500	18500	18500	18500	0
219	20240513	161500	3718310450	18500	18500	18500	18500	0
220	20240513	161400	3718310450	18500	18500	18500	18500	0
221	20240513	161300	3718310450	18500	18500	18500	18500	0
222	20240513	161200	3718310450	18500	18500	18500	18500	0
223	20240513	161100	3718310450	18500	18500	18500	18500	0
224	20240513	161000	3718310450	18500	18500	18500	18500	0
225	20240513	160900	3718310450	18500	18500	18500	18500	0
226	20240513	160800	3718310450	18500	18500	18500	18500	0
227	20240513	160700	3718310450	18500	18500	18500	18500	0
228	20240513	160600	3718310450	18500	18500	18500	18500	0
229	20240513	160500	3718310450	18500	18500	18500	18500	0
230	20240513	160400	3718310450	18500	18500	18500	18500	0
231	20240513	160300	3718310450	18500	18500	18500	18500	0
232	20240513	160200	3718310450	18500	18500	18500	18500	0
233	20240513	160100	3718310450	18500	18500	18500	18500	0
234	20240513	160000	3718310450	18500	18500	18500	18500	0
235	20240513	155900	3718310450	18500	18500	18500	18500	0
236	20240513	155800	3718310450	18500	18500	18500	18500	0
237	20240513	155700	3718310450	18500	18500	18500	18500	0
238	20240513	155600	3718310450	18500	18500	18500	18500	0
239	20240513	155500	3718310450	18500	18500	18500	18500	0
240	20240513	155400	3718310450	18500	18500	18500	18500	0
241	20240513	155300	3718310450	18500	18500	18500	18500	0
242	20240513	155200	3718310450	18500	18500	18500	18500	3253
243	20240513	155100	3718310450	18500	18500	18500	18500	0
244	20240513	155000	3718310450	18500	18500	18500	18500	0
245	20240513	154900	3718310450	18500	18500	18500	18500	0
246	20240513	154800	3718310450	18500	18500	18500	18500	0
247	20240513	154700	3718310450	18500	18500	18500	18500	0
248	20240513	154600	3718310450	18500	18500	18500	18500	0
249	20240513	154500	3718310450	18500	18500	18500	18500	0
250	20240513	154400	3718310450	18500	18500	18500	18500	0
251	20240513	154300	3718310450	18500	18500	18500	18500	0
252	20240513	154200	3718310450	18500	18500	18500	18500	0
253	20240513	154100	3718310450	18500	18500	18500	18500	0
254	20240513	154000	3718310450	18500	18500	18500	18500	0
255	20240513	153900	3718310450	18500	18500	18500	18500	0
256	20240513	153800	3718310450	18500	18500	18500	18500	0
257	20240513	153700	3718310450	18500	18500	18500	18500	0
258	20240513	153600	3718310450	18500	18500	18500	18500	0
259	20240513	153500	3718310450	18500	18500	18500	18500	0
260	20240513	153400	3718310450	18500	18500	18500	18500	0
261	20240513	153300	3718310450	18500	18500	18500	18500	0
262	20240513	153200	3718310450	18500	18500	18500	18500	0
263	20240513	153100	3718310450	18500	18500	18500	18500	0
264	20240513	153000	3718310450	18500	18500	18500	18500	3253
265	20240513	152900	3658129950	18560	18560	18560	18560	0
266	20240513	152800	3658129950	18560	18560	18560	18560	0
267	20240513	152700	3658129950	18560	18560	18560	18560	0
268	20240513	152600	3658129950	18560	18560	18560	18560	0
269	20240513	152500	3658129950	18560	18560	18560	18560	0
270	20240513	152400	3658129950	18560	18560	18560	18560	0
271	20240513	152300	3658129950	18560	18560	18560	18560	0
272	20240513	152200	3658129950	18560	18560	18560	18560	0
273	20240513	152100	3658129950	18560	18560	18560	18560	0
274	20240513	152000	3658129950	18560	18560	18560	18560	0
275	20240513	151900	3658129950	18560	18570	18570	18480	529
276	20240513	151800	3648344190	18570	18540	18570	18540	231
277	20240513	151700	3644058320	18550	18560	18560	18550	12
278	20240513	151600	3643835700	18570	18510	18570	18490	290
279	20240513	151500	3638463490	18550	18500	18550	18490	288
280	20240513	151400	3633133740	18500	18510	18510	18500	126
281	20240513	151300	3630801730	18520	18530	18530	18520	670
282	20240513	151200	3618392700	18590	18590	18590	18590	724
283	20240513	151100	3604933540	18590	18530	18600	18520	72
284	20240513	151000	3603599630	18530	18580	18600	18530	1349
285	20240513	150900	3578595510	18540	18600	18600	18540	309
286	20240513	150800	3572860740	18600	18600	18610	18600	527
287	20240513	150700	3563058440	18600	18600	18600	18590	138
288	20240513	150600	3560492640	18600	18610	18610	18600	9
289	20240513	150500	3560325180	18560	18600	18600	18560	67
290	20240513	150400	3559079380	18550	18550	18600	18550	100
291	20240513	150300	3557222930	18600	18600	18600	18600	15
292	20240513	150200	3556943930	18600	18570	18600	18570	16
293	20240513	150100	3556646660	18560	18550	18560	18550	315
294	20240513	150000	3550803400	18540	18530	18540	18530	234
295	20240513	145900	3546465120	18530	18540	18540	18530	92
296	20240513	145800	3544759580	18540	18540	18540	18540	87
297	20240513	145700	3543146600	18550	18550	18550	18540	193
298	20240513	145600	3539568260	18540	18540	18540	18540	27
299	20240513	145500	3539067680	18540	18540	18540	18540	42
300	20240513	145400	3538289000	18540	18600	18600	18540	17
301	20240513	145300	3537973700	18530	18600	18600	18530	37
302	20240513	145200	3537287180	18520	18520	18590	18520	522
303	20240513	145100	3527584260	18590	18520	18590	18500	196
304	20240513	145000	3523953940	18520	18510	18520	18510	25
305	20240513	144900	3523491070	18510	18510	18510	18510	14
306	20240513	144800	3523231930	18510	18520	18530	18510	152
307	20240513	144700	3520416740	18530	18520	18530	18520	25
308	20240513	144600	3519953640	18520	18520	18650	18510	34
309	20240513	144500	3519323890	18520	18510	18560	18510	51
310	20240513	144400	3518378870	18660	18480	18680	18480	428
311	20240513	144300	3510427380	18480	18480	18480	18480	13
312	20240513	144200	3510187140	18470	18470	18480	18470	929
313	20240513	144100	3493019340	18470	18460	18470	18460	49
314	20240513	144000	3492114420	18460	18490	18500	18460	731
315	20240513	143900	3478612980	18480	18480	18480	18480	26
316	20240513	143800	3478132500	18470	18470	18470	18470	69
317	20240513	143700	3476858070	18470	18560	18560	18470	37
318	20240513	143600	3476174200	18470	18470	18560	18470	2057
319	20240513	143500	3438061190	18500	18490	18500	18470	435
320	20240513	143400	3430016970	18470	18490	18490	18470	309
321	20240513	143300	3424304490	18460	18460	18460	18460	25
322	20240513	143200	3423842990	18490	18400	18490	18400	1278
323	20240513	143100	3400278750	18380	18380	18410	18370	3752
324	20240513	143000	3331239180	18390	18410	18410	18390	1301
325	20240513	142900	3307303960	18410	18420	18420	18410	118
326	20240513	142800	3305131190	18410	18410	18440	18410	193
327	20240513	142700	3301576380	18410	18400	18410	18400	1023
328	20240513	142600	3282746960	18410	18410	18410	18400	1069
329	20240513	142500	3263069950	18410	18420	18430	18410	761
330	20240513	142400	3249049830	18420	18420	18430	18420	739
331	20240513	142300	3235434410	18430	18440	18440	18430	1100
332	20240513	142200	3215161310	18460	18510	18510	18430	8265
333	20240513	142100	3062406710	18510	18520	18520	18510	588
334	20240513	142000	3051517830	18510	18510	18520	18510	126
335	20240513	141900	3049184570	18520	18520	18520	18510	467
336	20240513	141800	3040539370	18510	18510	18520	18510	185
337	20240513	141700	3037114900	18520	18520	18520	18520	221
338	20240513	141600	3033021980	18520	18520	18520	18520	115
339	20240513	141500	3030892180	18520	18520	18520	18520	26
340	20240513	141400	3030410660	18520	18520	18520	18520	134
341	20240513	141300	3027928980	18520	18520	18520	18520	25
342	20240513	141200	3027465980	18520	18530	18540	18520	122
343	20240513	141100	3025204840	18540	18530	18540	18530	22
344	20240513	141000	3024797090	18530	18520	18540	18520	66
345	20240513	140900	3023574110	18520	18520	18520	18520	28
346	20240513	140800	3023055550	18540	18520	18540	18520	130
347	20240513	140700	3020647920	18520	18520	18520	18520	27
348	20240513	140600	3020147880	18520	18520	18520	18520	1396
349	20240513	140500	2994293960	18520	18530	18530	18520	173
350	20240513	140400	2991088640	18530	18530	18540	18530	22
351	20240513	140300	2990680920	18530	18530	18530	18530	24
352	20240513	140200	2990236200	18530	18530	18530	18530	32
353	20240513	140100	2989643240	18540	18530	18540	18530	27
354	20240513	140000	2989142920	18530	18530	18530	18530	26
355	20240513	135900	2988661140	18540	18540	18540	18540	120
356	20240513	135800	2986436340	18540	18540	18540	18540	25
357	20240513	135700	2985972840	18530	18530	18530	18530	50
358	20240513	135600	2985046340	18530	18530	18530	18530	79
359	20240513	135500	2983582470	18530	18530	18530	18530	3
360	20240513	135400	2983526880	18530	18530	18530	18530	2
361	20240513	135300	2983489820	18530	18520	18530	18520	37
362	20240513	135200	2982804220	18520	18520	18530	18520	231
363	20240513	135100	2978525720	18530	18530	18530	18530	38
364	20240513	135000	2977821580	18530	18530	18530	18520	40
365	20240513	134900	2977080430	18530	18530	18530	18530	41
366	20240513	134800	2976320700	18520	18520	18520	18520	312
367	20240513	134700	2970542460	18520	18520	18530	18520	423
368	20240513	134600	2962704390	18520	18520	18520	18520	520
369	20240513	134500	2953073990	18530	18530	18530	18530	5
370	20240513	134400	2952981340	18540	18540	18540	18540	71
371	20240513	134300	2951665000	18540	18540	18540	18540	0
372	20240513	134200	2951665000	18540	18520	18540	18520	349
373	20240513	134100	2945197570	18520	18530	18530	18520	505
374	20240513	134000	2935842220	18530	18540	18540	18530	189
375	20240513	133900	2932340000	18540	18540	18540	18540	5
376	20240513	133800	2932247300	18540	18540	18540	18540	0
377	20240513	133700	2932247300	18540	18540	18540	18540	18
378	20240513	133600	2931913580	18540	18550	18550	18540	501
379	20240513	133500	2922623150	18550	18560	18560	18550	50
380	20240513	133400	2921695450	18550	18550	18550	18550	0
381	20240513	133300	2921695450	18550	18550	18550	18550	108
382	20240513	133200	2919692050	18550	18550	18550	18550	5
383	20240513	133100	2919599300	18540	18540	18540	18540	16
384	20240513	133000	2919302660	18530	18530	18530	18530	0
385	20240513	132900	2919302660	18530	18540	18540	18530	63
386	20240513	132800	2918135070	18530	18550	18550	18530	11
387	20240513	132700	2917931170	18550	18550	18550	18550	97
388	20240513	132600	2916131820	18540	18530	18540	18530	138
389	20240513	132500	2913573350	18530	18520	18530	18520	774
390	20240513	132400	2899231630	18520	18520	18520	18520	0
391	20240513	132300	2899231630	18520	18530	18540	18520	112
392	20240513	132200	2897156420	18530	18540	18540	18530	357
393	20240513	132100	2890540430	18530	18520	18530	18520	198
394	20240513	132000	2886873360	18520	18520	18520	18520	5
395	20240513	131900	2886780760	18520	18520	18520	18520	2
396	20240513	131800	2886743720	18530	18530	18530	18530	101
397	20240513	131700	2884872190	18540	18520	18540	18520	110
398	20240513	131600	2882834790	18540	18540	18540	18520	960
399	20240513	131500	2865050530	18530	18540	18540	18530	306
400	20240513	131400	2859379130	18580	18580	18580	18580	40
401	20240513	131300	2858635930	18540	18530	18540	18530	304
402	20240513	131200	2852999970	18540	18540	18560	18540	68
403	20240513	131100	2851739220	18540	18540	18540	18540	571
404	20240513	131000	2841152880	18540	18530	18540	18530	276
405	20240513	130900	2836038070	18530	18550	18550	18530	372
406	20240513	130800	2829140130	18550	18550	18550	18550	0
407	20240513	130700	2829140130	18550	18550	18600	18550	274
408	20240513	130600	2824053430	18550	18560	18560	18550	238
409	20240513	130500	2819636560	18560	18540	18560	18540	848
410	20240513	130400	2803914620	18530	18530	18550	18530	643
411	20240513	130300	2791992450	18530	18540	18540	18530	151
412	20240513	130200	2789193910	18540	18530	18540	18530	93
413	20240513	130100	2787469780	18530	18530	18530	18530	563
414	20240513	130000	2777037390	18540	18560	18560	18540	824
415	20240513	125900	2761760410	18550	18560	18600	18550	1360
416	20240513	125800	2736529250	18560	18570	18570	18560	659
417	20240513	125700	2724294150	18570	18590	18590	18570	1264
418	20240513	125600	2700808200	18590	18590	18600	18580	43
419	20240513	125500	2700008830	18590	18590	18590	18590	2
420	20240513	125400	2699971650	18590	18590	18590	18590	15
421	20240513	125300	2699692800	18600	18600	18600	18600	0
422	20240513	125200	2699692800	18600	18600	18600	18600	1
423	20240513	125100	2699674200	18580	18580	18580	18580	64
424	20240513	125000	2698485080	18580	18570	18580	18570	80
425	20240513	124900	2696999180	18580	18600	18600	18580	281
426	20240513	124800	2691776620	18590	18590	18590	18590	175
427	20240513	124700	2688523370	18590	18590	18590	18590	78
428	20240513	124600	2687073350	18600	18600	18600	18600	142
429	20240513	124500	2684432150	18610	18610	18620	18610	186
430	20240513	124400	2680970680	18610	18620	18680	18610	199
431	20240513	124300	2677264660	18620	18600	18620	18600	1023
432	20240513	124200	2658222500	18610	18610	18610	18610	107
433	20240513	124100	2656231230	18670	18610	18690	18610	83
434	20240513	124000	2654686390	18700	18700	18700	18700	10
435	20240513	123900	2654499390	18700	18620	18710	18620	218
436	20240513	123800	2650430810	18610	18610	18610	18610	200
437	20240513	123700	2646708810	18600	18600	18600	18600	0
438	20240513	123600	2646708810	18600	18650	18660	18600	470
439	20240513	123500	2637957920	18600	18630	18630	18600	400
440	20240513	123400	2630509370	18630	18630	18630	18630	11
441	20240513	123300	2630304440	18630	18630	18630	18630	1
442	20240513	123200	2630285810	18710	18710	18710	18710	0
443	20240513	123100	2630285810	18710	18710	18710	18710	0
444	20240513	123000	2630285810	18710	18710	18710	18710	0
445	20240513	122900	2630285810	18710	18710	18710	18710	0
446	20240513	122800	2630285810	18710	18710	18710	18710	0
447	20240513	122700	2630285810	18710	18710	18710	18710	0
448	20240513	122600	2630285810	18710	18710	18710	18710	3
449	20240513	122500	2630229680	18710	18620	18710	18600	1462
450	20240513	122400	2602976040	18620	18620	18620	18620	0
451	20240513	122300	2602976040	18620	18620	18620	18620	23
452	20240513	122200	2602547780	18630	18630	18630	18630	32
453	20240513	122100	2601951620	18610	18610	18610	18610	0
454	20240513	122000	2601951620	18610	18610	18610	18610	1
455	20240513	121900	2601933010	18610	18610	18610	18610	0
456	20240513	121800	2601933010	18610	18610	18610	18610	1
457	20240513	121700	2601914400	18600	18600	18600	18600	0
458	20240513	121600	2601914400	18600	18600	18600	18600	80
459	20240513	121500	2600426400	18600	18600	18600	18600	7
460	20240513	121400	2600296200	18600	18580	18600	18560	428
461	20240513	121300	2592344700	18580	18580	18580	18580	125
462	20240513	121200	2590022200	18580	18580	18580	18560	568
463	20240513	121100	2579469560	18590	18560	18600	18560	161
464	20240513	121000	2576475800	18550	18570	18620	18550	5056
465	20240513	120900	2482630860	18570	18580	18590	18560	1430
466	20240513	120800	2456072380	18580	18620	18620	18580	2107
467	20240513	120700	2416869050	18620	18640	18640	18620	891
468	20240513	120600	2400270780	18640	18650	18650	18640	132
469	20240513	120500	2397810280	18640	18670	18670	18640	2464
470	20240513	120400	2351847650	18670	18670	18670	18670	454
471	20240513	120300	2343371470	18670	18670	18670	18670	108
472	20240513	120200	2341355110	18670	18690	18690	18670	980
473	20240513	120100	2323045200	18690	18700	18700	18690	1997
474	20240513	120000	2285701860	18700	18700	18700	18700	109
475	20240513	115900	2283663560	18700	18700	18710	18700	151
476	20240513	115800	2280839680	18710	18710	18710	18710	168
477	20240513	115700	2277696400	18710	18710	18710	18710	1
478	20240513	115600	2277677690	18720	18720	18720	18720	0
479	20240513	115500	2277677690	18720	18720	18720	18720	46
480	20240513	115400	2276816570	18720	18720	18720	18720	18
481	20240513	115300	2276479610	18780	18780	18780	18780	0
482	20240513	115200	2276479610	18780	18780	18780	18780	0
483	20240513	115100	2276479610	18780	18740	18780	18710	290
484	20240513	115000	2271048860	18700	18700	18700	18700	93
485	20240513	114900	2269309760	18700	18710	18710	18700	4364
486	20240513	114800	2187659330	18710	18710	18710	18710	0
487	20240513	114700	2187659330	18710	18710	18710	18710	87
488	20240513	114600	2186031560	18710	18710	18710	18710	500
489	20240513	114500	2176676560	18710	18710	18710	18710	101
490	20240513	114400	2174786850	18720	18720	18720	18720	1427
491	20240513	114300	2148073410	18730	18730	18730	18730	19
492	20240513	114200	2147717540	18730	18740	18740	18720	3867
493	20240513	114100	2075310570	18750	18750	18750	18750	42
494	20240513	114000	2074523070	18750	18740	18750	18740	196
495	20240513	113900	2070850020	18750	18750	18750	18750	4
496	20240513	113800	2070775020	18750	18740	18750	18740	1011
497	20240513	113700	2051828870	18730	18730	18730	18730	0
498	20240513	113600	2051828870	18730	18730	18730	18730	3
499	20240513	113500	2051772680	18720	18770	18770	18720	550
500	20240513	113400	2041469770	18770	18770	18770	18770	0
501	20240513	113300	2041469770	18770	18770	18770	18770	0
502	20240513	113200	2041469770	18770	18770	18770	18770	8
503	20240513	113100	2041319610	18760	18770	18770	18750	2590
504	20240513	113000	1992736580	18780	18770	18780	18770	13
505	20240513	112900	1992492450	18780	18780	18780	18780	6
506	20240513	112800	1992379770	18780	18780	18780	18780	0
507	20240513	112700	1992379770	18780	18780	18780	18780	0
508	20240513	112600	1992379770	18780	18780	18780	18780	0
509	20240513	112500	1992379770	18780	18780	18780	18780	0
510	20240513	112400	1992379770	18780	18790	18790	18780	5
511	20240513	112300	1992285830	18800	18800	18800	18800	0
512	20240513	112200	1992285830	18800	18800	18800	18800	2
513	20240513	112100	1992248230	18820	18820	18820	18820	80
514	20240513	112000	1990742630	18820	18820	18820	18820	80
515	20240513	111900	1989237030	18790	18780	18790	18700	534
516	20240513	111800	1979235330	18780	18820	18820	18780	47
517	20240513	111700	1978351870	18820	18800	18820	18800	321
518	20240513	111600	1972311120	18780	18780	18780	18780	300
519	20240513	111500	1966677120	18780	18780	18780	18780	0
520	20240513	111400	1966677120	18780	18700	18790	18700	257
521	20240513	111300	1961851550	18780	18780	18780	18780	0
522	20240513	111200	1961851550	18780	18760	18780	18740	1993
523	20240513	111100	1924472420	18770	18790	18790	18770	53
524	20240513	111000	1923477100	18800	18820	18820	18800	114
525	20240513	110900	1921333580	18830	18830	18830	18820	113
526	20240513	110800	1919205870	18820	18810	18820	18800	408
527	20240513	110700	1911535290	18800	18800	18800	18800	2
528	20240513	110600	1911497690	18800	18800	18800	18800	20
529	20240513	110500	1911121690	18820	18820	18820	18820	53
530	20240513	110400	1910124230	18820	18820	18820	18820	53
531	20240513	110300	1909126770	18830	18850	18850	18830	112
532	20240513	110200	1907016650	18850	18830	18850	18830	152
533	20240513	110100	1904151780	18750	18750	18750	18750	0
534	20240513	110000	1904151780	18750	18750	18750	18750	61
535	20240513	105900	1903008030	18740	18790	18830	18740	1466
536	20240513	105800	1875522390	18740	18700	18740	18700	297
537	20240513	105700	1869958650	18690	18690	18700	18690	348
538	20240513	105600	1863451530	18690	18650	18690	18650	303
539	20240513	105500	1857790370	18650	18650	18650	18650	21
540	20240513	105400	1857398720	18650	18650	18650	18650	10
541	20240513	105300	1857212220	18660	18660	18660	18660	613
542	20240513	105200	1845773640	18660	18660	18660	18650	316
543	20240513	105100	1839878350	18660	18660	18660	18660	37
544	20240513	105000	1839187930	18660	18650	18660	18650	83
545	20240513	104900	1837639350	18650	18650	18650	18650	151
546	20240513	104800	1834823200	18650	18670	18670	18650	576
547	20240513	104700	1824072580	18680	18680	18680	18680	83
548	20240513	104600	1822522140	18690	18680	18690	18680	67
549	20240513	104500	1821270360	18680	18690	18690	18680	181
550	20240513	104400	1817888880	18690	18700	18700	18690	756
551	20240513	104300	1803752470	18700	18700	18700	18700	17
552	20240513	104200	1803434570	18700	18700	18700	18700	30
553	20240513	104100	1802873570	18690	18690	18690	18690	8
554	20240513	104000	1802724050	18680	18680	18690	18670	250
555	20240513	103900	1798055580	18660	18730	18730	18660	155
556	20240513	103800	1795158870	18730	18650	18730	18650	5
557	20240513	103700	1795065470	18700	18680	18700	18600	1257
558	20240513	103600	1771586110	18680	18570	18680	18570	399
559	20240513	103500	1764145890	18660	18560	18660	18560	1805
560	20240513	103400	1730489940	18560	18610	18610	18560	1497
561	20240513	103300	1702651850	18600	18650	18650	18600	3426
562	20240513	103200	1638838800	18660	18660	18670	18660	836
563	20240513	103100	1623237060	18660	18670	18670	18660	871
564	20240513	103000	1606980630	18670	18670	18670	18660	451
565	20240513	102900	1598561370	18670	18690	18690	18670	55
566	20240513	102800	1597534010	18680	18670	18680	18670	599
567	20240513	102700	1586350040	18670	18680	18680	18670	293
568	20240513	102600	1580877290	18680	18700	18720	18680	405
569	20240513	102500	1573308200	18700	18700	18720	18680	2271
570	20240513	102400	1530848760	18710	18760	18760	18710	1548
571	20240513	102300	1501854000	18780	18790	18790	18750	2214
572	20240513	102200	1460287190	18780	18780	18800	18780	409
573	20240513	102100	1452602960	18800	18780	18800	18780	436
574	20240513	102000	1444411500	18780	18810	18810	18780	3389
575	20240513	101900	1380711490	18820	18820	18820	18820	379
576	20240513	101800	1373578710	18830	18860	18860	18830	2704
577	20240513	101700	1322610480	18860	18880	18880	18860	712
578	20240513	101600	1309178270	18880	18880	18880	18880	10
579	20240513	101500	1308989470	18890	18910	18910	18870	1861
580	20240513	101400	1273838980	18910	18910	18910	18910	15
581	20240513	101300	1273555330	18910	18920	18990	18900	1083
582	20240513	101200	1253013990	18900	18930	18990	18900	1869
583	20240513	101100	1217663570	18980	18990	18990	18940	283
584	20240513	101000	1212300880	18990	19010	19010	18990	35
585	20240513	100900	1211635760	19010	19010	19010	18960	5186
586	20240513	100800	1113112690	19010	19000	19040	19000	148
587	20240513	100700	1110300530	19000	19010	19010	19000	7706
588	20240513	100600	963882380	19010	19010	19010	19010	298
589	20240513	100500	958217400	19010	19010	19010	19010	373
590	20240513	100400	951126670	19010	19040	19040	19010	308
591	20240513	100300	945264000	19040	19040	19040	19040	47
592	20240513	100200	944369120	19040	19050	19050	19040	2
593	20240513	100100	944331030	19000	19010	19010	19000	1503
594	20240513	100000	915768760	19010	19000	19060	19000	1651
595	20240513	095900	884399320	19000	19020	19060	19000	269
596	20240513	095800	879287120	19020	19000	19020	19000	180
597	20240513	095700	875866920	19000	19000	19020	19000	59
598	20240513	095600	874745780	19000	19000	19000	19000	58
599	20240513	095500	873643780	19000	19010	19010	19000	5831
600	20240513	095400	762852800	19010	19010	19010	19010	216
601	20240513	095300	758746640	19010	19010	19010	19010	748
602	20240513	095200	744527160	19010	19010	19010	19010	417
603	20240513	095100	736599990	19010	19010	19010	19010	4
604	20240513	095000	736523950	19010	19010	19010	19010	55
605	20240513	094900	735478400	19010	19010	19010	19010	2
606	20240513	094800	735440380	19020	19030	19030	19020	300
607	20240513	094700	729734370	19020	19010	19030	19010	409
608	20240513	094600	721955680	19010	19010	19010	19010	96
609	20240513	094500	720130720	19010	19010	19010	19010	60
610	20240513	094400	718990120	19010	19010	19010	19010	344
611	20240513	094300	712450680	19010	19010	19010	19010	113
612	20240513	094200	710302550	19010	19010	19010	19010	58
613	20240513	094100	709199970	19010	19020	19020	19010	51
614	20240513	094000	708230290	19010	19020	19070	19010	215
615	20240513	093900	704139500	19010	19010	19010	19010	286
616	20240513	093800	698702640	19000	19030	19030	19000	264
617	20240513	093700	693682310	19030	19030	19030	19030	57
618	20240513	093600	692597600	19030	19080	19080	19030	936
619	20240513	093500	674758220	19030	19010	19030	19000	840
620	20240513	093400	658790320	19010	19020	19020	19010	573
621	20240513	093300	647896540	19030	19020	19030	19020	101
622	20240513	093200	645975510	19000	19080	19080	19000	99
623	20240513	093100	644092350	19070	19080	19080	19000	245
624	20240513	093000	639434890	19000	19010	19050	19000	256
625	20240513	092900	634569770	19010	19010	19010	19010	100
626	20240513	092800	632668770	19090	19010	19090	19010	18
627	20240513	092700	632326250	19010	19010	19010	19010	50
628	20240513	092600	631375750	19090	19090	19090	19010	217
629	20240513	092500	627234500	19090	19030	19090	19030	51
630	20240513	092400	626263910	19030	19000	19030	19000	21
631	20240513	092300	625864340	18910	18970	18980	18900	594
632	20240513	092200	614599790	18900	18940	18970	18900	1458
633	20240513	092100	586980310	18940	18970	19000	18940	1287
634	20240513	092000	562570260	18980	19030	19030	18970	74
635	20240513	091900	561163250	19030	18970	19030	18970	454
636	20240513	091800	552542100	18970	19010	19010	18950	1343
637	20240513	091700	527079010	19010	19000	19010	18970	1260
638	20240513	091600	503143400	19000	19040	19110	19000	1999
639	20240513	091500	465100990	19030	19040	19110	19020	1360
640	20240513	091400	439226920	19150	19150	19150	19150	0
641	20240513	091300	439226920	19150	19100	19150	19100	899
642	20240513	091200	422014400	19100	19030	19130	19020	2760
643	20240513	091100	369321350	19100	19030	19100	19030	61
644	20240513	091000	368156320	19030	19050	19100	19020	299
645	20240513	090900	362466040	19120	19100	19120	19020	385
646	20240513	090800	355125890	19080	19160	19160	19080	784
647	20240513	090700	340158950	19170	19080	19170	19020	3304
648	20240513	090600	277118350	19070	19020	19080	19020	86
649	20240513	090500	275480340	19020	18930	19020	18850	1046
650	20240513	090400	255627830	18940	18870	18950	18830	4452
651	20240513	090300	171656920	18900	18940	18950	18830	408
652	20240513	090200	163942520	18950	18960	18960	18650	2374
653	20240513	090100	119323130	18960	19160	19210	18940	4119
654	20240513	090000	40819600	19230	19220	19230	19180	2123