KissMeData/122640/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	201300	5594958210	17950	17950	17950	17950	4737
3	20240513	201200	5594958210	17950	17950	17950	17950	0
4	20240513	201100	5594958210	17950	17950	17950	17950	0
5	20240513	201000	5594958210	17950	17950	17950	17950	0
6	20240513	200900	5594958210	17950	17950	17950	17950	0
7	20240513	200800	5594958210	17950	17950	17950	17950	0
8	20240513	200700	5594958210	17950	17950	17950	17950	0
9	20240513	200600	5594958210	17950	17950	17950	17950	0
10	20240513	200500	5594958210	17950	17950	17950	17950	0
11	20240513	200400	5594958210	17950	17950	17950	17950	0
12	20240513	200300	5594958210	17950	17950	17950	17950	0
13	20240513	200200	5594958210	17950	17950	17950	17950	0
14	20240513	200100	5594958210	17950	17950	17950	17950	0
15	20240513	200000	5594958210	17950	17950	17950	17950	0
16	20240513	195900	5594958210	17950	17950	17950	17950	0
17	20240513	195800	5594958210	17950	17950	17950	17950	0
18	20240513	195700	5594958210	17950	17950	17950	17950	0
19	20240513	195600	5594958210	17950	17950	17950	17950	0
20	20240513	195500	5594958210	17950	17950	17950	17950	0
21	20240513	195400	5594958210	17950	17950	17950	17950	0
22	20240513	195300	5594958210	17950	17950	17950	17950	0
23	20240513	195200	5594958210	17950	17950	17950	17950	0
24	20240513	195100	5594958210	17950	17950	17950	17950	0
25	20240513	195000	5594958210	17950	17950	17950	17950	0
26	20240513	194900	5594958210	17950	17950	17950	17950	0
27	20240513	194800	5594958210	17950	17950	17950	17950	0
28	20240513	194700	5594958210	17950	17950	17950	17950	0
29	20240513	194600	5594958210	17950	17950	17950	17950	0
30	20240513	194500	5594958210	17950	17950	17950	17950	0
31	20240513	194400	5594958210	17950	17950	17950	17950	0
32	20240513	194300	5594958210	17950	17950	17950	17950	4737
33	20240513	194200	5594958210	17950	17950	17950	17950	0
34	20240513	194100	5594958210	17950	17950	17950	17950	0
35	20240513	194000	5594958210	17950	17950	17950	17950	0
36	20240513	193900	5594958210	17950	17950	17950	17950	0
37	20240513	193800	5594958210	17950	17950	17950	17950	0
38	20240513	193700	5594958210	17950	17950	17950	17950	0
39	20240513	193600	5594958210	17950	17950	17950	17950	0
40	20240513	193500	5594958210	17950	17950	17950	17950	0
41	20240513	193400	5594958210	17950	17950	17950	17950	0
42	20240513	193300	5594958210	17950	17950	17950	17950	0
43	20240513	193200	5594958210	17950	17950	17950	17950	0
44	20240513	193100	5594958210	17950	17950	17950	17950	0
45	20240513	193000	5594958210	17950	17950	17950	17950	0
46	20240513	192900	5594958210	17950	17950	17950	17950	0
47	20240513	192800	5594958210	17950	17950	17950	17950	0
48	20240513	192700	5594958210	17950	17950	17950	17950	0
49	20240513	192600	5594958210	17950	17950	17950	17950	0
50	20240513	192500	5594958210	17950	17950	17950	17950	0
51	20240513	192400	5594958210	17950	17950	17950	17950	0
52	20240513	192300	5594958210	17950	17950	17950	17950	0
53	20240513	192200	5594958210	17950	17950	17950	17950	0
54	20240513	192100	5594958210	17950	17950	17950	17950	0
55	20240513	192000	5594958210	17950	17950	17950	17950	0
56	20240513	191900	5594958210	17950	17950	17950	17950	0
57	20240513	191800	5594958210	17950	17950	17950	17950	0
58	20240513	191700	5594958210	17950	17950	17950	17950	0
59	20240513	191600	5594958210	17950	17950	17950	17950	0
60	20240513	191500	5594958210	17950	17950	17950	17950	0
61	20240513	191400	5594958210	17950	17950	17950	17950	0
62	20240513	191300	5594958210	17950	17950	17950	17950	4737
63	20240513	191200	5594958210	17950	17950	17950	17950	0
64	20240513	191100	5594958210	17950	17950	17950	17950	0
65	20240513	191000	5594958210	17950	17950	17950	17950	0
66	20240513	190900	5594958210	17950	17950	17950	17950	0
67	20240513	190800	5594958210	17950	17950	17950	17950	0
68	20240513	190700	5594958210	17950	17950	17950	17950	0
69	20240513	190600	5594958210	17950	17950	17950	17950	0
70	20240513	190500	5594958210	17950	17950	17950	17950	0
71	20240513	190400	5594958210	17950	17950	17950	17950	0
72	20240513	190300	5594958210	17950	17950	17950	17950	0
73	20240513	190200	5594958210	17950	17950	17950	17950	0
74	20240513	190100	5594958210	17950	17950	17950	17950	0
75	20240513	190000	5594958210	17950	17950	17950	17950	0
76	20240513	185900	5594958210	17950	17950	17950	17950	0
77	20240513	185800	5594958210	17950	17950	17950	17950	0
78	20240513	185700	5594958210	17950	17950	17950	17950	0
79	20240513	185600	5594958210	17950	17950	17950	17950	0
80	20240513	185500	5594958210	17950	17950	17950	17950	0
81	20240513	185400	5594958210	17950	17950	17950	17950	0
82	20240513	185300	5594958210	17950	17950	17950	17950	0
83	20240513	185200	5594958210	17950	17950	17950	17950	0
84	20240513	185100	5594958210	17950	17950	17950	17950	0
85	20240513	185000	5594958210	17950	17950	17950	17950	0
86	20240513	184900	5594958210	17950	17950	17950	17950	0
87	20240513	184800	5594958210	17950	17950	17950	17950	0
88	20240513	184700	5594958210	17950	17950	17950	17950	0
89	20240513	184600	5594958210	17950	17950	17950	17950	0
90	20240513	184500	5594958210	17950	17950	17950	17950	0
91	20240513	184400	5594958210	17950	17950	17950	17950	0
92	20240513	184300	5594958210	17950	17950	17950	17950	4737
93	20240513	184200	5594958210	17950	17950	17950	17950	0
94	20240513	184100	5594958210	17950	17950	17950	17950	0
95	20240513	184000	5594958210	17950	17950	17950	17950	0
96	20240513	183900	5594958210	17950	17950	17950	17950	0
97	20240513	183800	5594958210	17950	17950	17950	17950	0
98	20240513	183700	5594958210	17950	17950	17950	17950	0
99	20240513	183600	5594958210	17950	17950	17950	17950	0
100	20240513	183500	5594958210	17950	17950	17950	17950	0
101	20240513	183400	5594958210	17950	17950	17950	17950	0
102	20240513	183300	5594958210	17950	17950	17950	17950	0
103	20240513	183200	5594958210	17950	17950	17950	17950	0
104	20240513	183100	5594958210	17950	17950	17950	17950	0
105	20240513	183000	5594958210	17950	17950	17950	17950	0
106	20240513	182900	5594958210	17950	17950	17950	17950	0
107	20240513	182800	5594958210	17950	17950	17950	17950	0
108	20240513	182700	5594958210	17950	17950	17950	17950	0
109	20240513	182600	5594958210	17950	17950	17950	17950	0
110	20240513	182500	5594958210	17950	17950	17950	17950	0
111	20240513	182400	5594958210	17950	17950	17950	17950	0
112	20240513	182300	5594958210	17950	17950	17950	17950	0
113	20240513	182200	5594958210	17950	17950	17950	17950	0
114	20240513	182100	5594958210	17950	17950	17950	17950	0
115	20240513	182000	5594958210	17950	17950	17950	17950	0
116	20240513	181900	5594958210	17950	17950	17950	17950	0
117	20240513	181800	5594958210	17950	17950	17950	17950	0
118	20240513	181700	5594958210	17950	17950	17950	17950	0
119	20240513	181600	5594958210	17950	17950	17950	17950	0
120	20240513	181500	5594958210	17950	17950	17950	17950	0
121	20240513	181400	5594958210	17950	17950	17950	17950	0
122	20240513	181300	5594958210	17950	17950	17950	17950	4737
123	20240513	181200	5594958210	17950	17950	17950	17950	0
124	20240513	181100	5594958210	17950	17950	17950	17950	0
125	20240513	181000	5594958210	17950	17950	17950	17950	0
126	20240513	180900	5594958210	17950	17950	17950	17950	0
127	20240513	180800	5594958210	17950	17950	17950	17950	0
128	20240513	180700	5594958210	17950	17950	17950	17950	0
129	20240513	180600	5594958210	17950	17950	17950	17950	0
130	20240513	180500	5594958210	17950	17950	17950	17950	0
131	20240513	180400	5594958210	17950	17950	17950	17950	0
132	20240513	180300	5594958210	17950	17950	17950	17950	0
133	20240513	180200	5594958210	17950	17950	17950	17950	0
134	20240513	180100	5594958210	17950	17950	17950	17950	0
135	20240513	180000	5594958210	17950	17950	17950	17950	0
136	20240513	175900	5594958210	17950	17950	17950	17950	0
137	20240513	175800	5594958210	17950	17950	17950	17950	0
138	20240513	175700	5594958210	17950	17950	17950	17950	0
139	20240513	175600	5594958210	17950	17950	17950	17950	0
140	20240513	175500	5594958210	17950	17950	17950	17950	0
141	20240513	175400	5594958210	17950	17950	17950	17950	0
142	20240513	175300	5594958210	17950	17950	17950	17950	0
143	20240513	175200	5594958210	17950	17950	17950	17950	0
144	20240513	175100	5594958210	17950	17950	17950	17950	0
145	20240513	175000	5594958210	17950	17950	17950	17950	0
146	20240513	174900	5594958210	17950	17950	17950	17950	0
147	20240513	174800	5594958210	17950	17950	17950	17950	0
148	20240513	174700	5594958210	17950	17950	17950	17950	0
149	20240513	174600	5594958210	17950	17950	17950	17950	0
150	20240513	174500	5594958210	17950	17950	17950	17950	0
151	20240513	174400	5594958210	17950	17950	17950	17950	0
152	20240513	174300	5594958210	17950	17950	17950	17950	4737
153	20240513	174200	5594958210	17950	17950	17950	17950	0
154	20240513	174100	5594958210	17950	17950	17950	17950	0
155	20240513	174000	5594958210	17950	17950	17950	17950	0
156	20240513	173900	5594958210	17950	17950	17950	17950	0
157	20240513	173800	5594958210	17950	17950	17950	17950	0
158	20240513	173700	5594958210	17950	17950	17950	17950	0
159	20240513	173600	5594958210	17950	17950	17950	17950	0
160	20240513	173500	5594958210	17950	17950	17950	17950	0
161	20240513	173400	5594958210	17950	17950	17950	17950	0
162	20240513	173300	5594958210	17950	17950	17950	17950	0
163	20240513	173200	5594958210	17950	17950	17950	17950	0
164	20240513	173100	5594958210	17950	17950	17950	17950	0
165	20240513	173000	5594958210	17950	17950	17950	17950	0
166	20240513	172900	5594958210	17950	17950	17950	17950	0
167	20240513	172800	5594958210	17950	17950	17950	17950	0
168	20240513	172700	5594958210	17950	17950	17950	17950	0
169	20240513	172600	5594958210	17950	17950	17950	17950	0
170	20240513	172500	5594958210	17950	17950	17950	17950	0
171	20240513	172400	5594958210	17950	17950	17950	17950	0
172	20240513	172300	5594958210	17950	17950	17950	17950	0
173	20240513	172200	5594958210	17950	17950	17950	17950	0
174	20240513	172100	5594958210	17950	17950	17950	17950	0
175	20240513	172000	5594958210	17950	17950	17950	17950	0
176	20240513	171900	5594958210	17950	17950	17950	17950	0
177	20240513	171800	5594958210	17950	17950	17950	17950	0
178	20240513	171700	5594958210	17950	17950	17950	17950	0
179	20240513	171600	5594958210	17950	17950	17950	17950	0
180	20240513	171500	5594958210	17950	17950	17950	17950	0
181	20240513	171400	5594958210	17950	17950	17950	17950	0
182	20240513	171300	5594958210	17950	17950	17950	17950	4737
183	20240513	171200	5594958210	17950	17950	17950	17950	0
184	20240513	171100	5594958210	17950	17950	17950	17950	0
185	20240513	171000	5594958210	17950	17950	17950	17950	0
186	20240513	170900	5594958210	17950	17950	17950	17950	0
187	20240513	170800	5594958210	17950	17950	17950	17950	0
188	20240513	170700	5594958210	17950	17950	17950	17950	0
189	20240513	170600	5594958210	17950	17950	17950	17950	0
190	20240513	170500	5594958210	17950	17950	17950	17950	0
191	20240513	170400	5594958210	17950	17950	17950	17950	0
192	20240513	170300	5594958210	17950	17950	17950	17950	0
193	20240513	170200	5594958210	17950	17950	17950	17950	0
194	20240513	170100	5594958210	17950	17950	17950	17950	0
195	20240513	170000	5594958210	17950	17950	17950	17950	0
196	20240513	165900	5594958210	17950	17950	17950	17950	0
197	20240513	165800	5594958210	17950	17950	17950	17950	0
198	20240513	165700	5594958210	17950	17950	17950	17950	0
199	20240513	165600	5594958210	17950	17950	17950	17950	0
200	20240513	165500	5594958210	17950	17950	17950	17950	0
201	20240513	165400	5594958210	17950	17950	17950	17950	0
202	20240513	165300	5594958210	17950	17950	17950	17950	0
203	20240513	165200	5594958210	17950	17950	17950	17950	0
204	20240513	165100	5594958210	17950	17950	17950	17950	0
205	20240513	165000	5594958210	17950	17950	17950	17950	0
206	20240513	164900	5594958210	17950	17950	17950	17950	0
207	20240513	164800	5594958210	17950	17950	17950	17950	0
208	20240513	164700	5594958210	17950	17950	17950	17950	0
209	20240513	164600	5594958210	17950	17950	17950	17950	0
210	20240513	164500	5594958210	17950	17950	17950	17950	0
211	20240513	164400	5594958210	17950	17950	17950	17950	0
212	20240513	164300	5594958210	17950	17950	17950	17950	4737
213	20240513	164200	5594958210	17950	17950	17950	17950	0
214	20240513	164100	5594958210	17950	17950	17950	17950	0
215	20240513	164000	5594958210	17950	17950	17950	17950	0
216	20240513	163900	5594958210	17950	17950	17950	17950	0
217	20240513	163800	5594958210	17950	17950	17950	17950	0
218	20240513	163700	5594958210	17950	17950	17950	17950	0
219	20240513	163600	5594958210	17950	17950	17950	17950	0
220	20240513	163500	5594958210	17950	17950	17950	17950	0
221	20240513	163400	5594958210	17950	17950	17950	17950	0
222	20240513	163300	5594958210	17950	17950	17950	17950	0
223	20240513	163200	5594958210	17950	17950	17950	17950	0
224	20240513	163100	5594958210	17950	17950	17950	17950	0
225	20240513	163000	5594958210	17950	17950	17950	17950	0
226	20240513	162900	5594958210	17950	17950	17950	17950	0
227	20240513	162800	5594958210	17950	17950	17950	17950	0
228	20240513	162700	5594958210	17950	17950	17950	17950	0
229	20240513	162600	5594958210	17950	17950	17950	17950	0
230	20240513	162500	5594958210	17950	17950	17950	17950	0
231	20240513	162400	5594958210	17950	17950	17950	17950	0
232	20240513	162300	5594958210	17950	17950	17950	17950	0
233	20240513	162200	5594958210	17950	17950	17950	17950	0
234	20240513	162100	5594958210	17950	17950	17950	17950	0
235	20240513	162000	5594958210	17950	17950	17950	17950	0
236	20240513	161900	5594958210	17950	17950	17950	17950	0
237	20240513	161800	5594958210	17950	17950	17950	17950	0
238	20240513	161700	5594958210	17950	17950	17950	17950	0
239	20240513	161600	5594958210	17950	17950	17950	17950	0
240	20240513	161500	5594958210	17950	17950	17950	17950	0
241	20240513	161400	5594958210	17950	17950	17950	17950	0
242	20240513	161300	5594958210	17950	17950	17950	17950	4737
243	20240513	161200	5594958210	17950	17950	17950	17950	0
244	20240513	161100	5594958210	17950	17950	17950	17950	0
245	20240513	161000	5594958210	17950	17950	17950	17950	0
246	20240513	160900	5594958210	17950	17950	17950	17950	0
247	20240513	160800	5594958210	17950	17950	17950	17950	0
248	20240513	160700	5594958210	17950	17950	17950	17950	0
249	20240513	160600	5594958210	17950	17950	17950	17950	0
250	20240513	160500	5594958210	17950	17950	17950	17950	0
251	20240513	160400	5594958210	17950	17950	17950	17950	0
252	20240513	160300	5594958210	17950	17950	17950	17950	0
253	20240513	160200	5594958210	17950	17950	17950	17950	0
254	20240513	160100	5594958210	17950	17950	17950	17950	0
255	20240513	160000	5594958210	17950	17950	17950	17950	0
256	20240513	155900	5594958210	17950	17950	17950	17950	0
257	20240513	155800	5594958210	17950	17950	17950	17950	0
258	20240513	155700	5594958210	17950	17950	17950	17950	0
259	20240513	155600	5594958210	17950	17950	17950	17950	0
260	20240513	155500	5594958210	17950	17950	17950	17950	0
261	20240513	155400	5594958210	17950	17950	17950	17950	0
262	20240513	155300	5594958210	17950	17950	17950	17950	0
263	20240513	155200	5594958210	17950	17950	17950	17950	0
264	20240513	155100	5594958210	17950	17950	17950	17950	0
265	20240513	155000	5594958210	17950	17950	17950	17950	0
266	20240513	154900	5594958210	17950	17950	17950	17950	0
267	20240513	154800	5594958210	17950	17950	17950	17950	0
268	20240513	154700	5594958210	17950	17950	17950	17950	0
269	20240513	154600	5594958210	17950	17950	17950	17950	0
270	20240513	154500	5594958210	17950	17950	17950	17950	0
271	20240513	154400	5594958210	17950	17950	17950	17950	0
272	20240513	154300	5594958210	17950	17950	17950	17950	4737
273	20240513	154200	5594958210	17950	17950	17950	17950	0
274	20240513	154100	5594958210	17950	17950	17950	17950	0
275	20240513	154000	5594958210	17950	17950	17950	17950	0
276	20240513	153900	5594958210	17950	17950	17950	17950	0
277	20240513	153800	5594958210	17950	17950	17950	17950	0
278	20240513	153700	5594958210	17950	17950	17950	17950	0
279	20240513	153600	5594958210	17950	17950	17950	17950	0
280	20240513	153500	5594958210	17950	17950	17950	17950	0
281	20240513	153400	5594958210	17950	17950	17950	17950	0
282	20240513	153300	5594958210	17950	17950	17950	17950	0
283	20240513	153200	5594958210	17950	17950	17950	17950	0
284	20240513	153100	5594958210	17950	17950	17950	17950	0
285	20240513	153000	5594958210	17950	17950	17950	17950	4737
286	20240513	152900	5509929060	18000	18000	18000	18000	0
287	20240513	152800	5509929060	18000	18000	18000	18000	0
288	20240513	152700	5509929060	18000	18000	18000	18000	0
289	20240513	152600	5509929060	18000	18000	18000	18000	0
290	20240513	152500	5509929060	18000	18000	18000	18000	0
291	20240513	152400	5509929060	18000	18000	18000	18000	0
292	20240513	152300	5509929060	18000	18000	18000	18000	0
293	20240513	152200	5509929060	18000	18000	18000	18000	0
294	20240513	152100	5509929060	18000	18000	18000	18000	0
295	20240513	152000	5509929060	18000	18000	18000	18000	0
296	20240513	151900	5509929060	18000	18000	18000	17940	1149
297	20240513	151800	5489249720	18000	17960	18020	17960	1659
298	20240513	151700	5459391310	17930	17920	17930	17920	153
299	20240513	151600	5456648400	17920	17960	17980	17920	1073
300	20240513	151500	5437373830	17940	17870	17940	17870	313
301	20240513	151400	5431770400	17870	17890	17950	17860	638
302	20240513	151300	5420361410	17890	17900	17960	17890	92
303	20240513	151200	5418710430	17890	17900	17900	17890	374
304	20240513	151100	5412018580	17850	17990	17990	17850	676
305	20240513	151000	5399923950	17920	17870	18000	17870	290
306	20240513	150900	5394716200	17870	17880	17970	17870	1519
307	20240513	150800	5367521550	17880	17850	17880	17850	756
308	20240513	150700	5354013830	17850	17850	17860	17850	443
309	20240513	150600	5346104660	17860	17830	17860	17820	156
310	20240513	150500	5343323040	17830	17850	17850	17830	497
311	20240513	150400	5334452550	17850	17820	17850	17820	106
312	20240513	150300	5332563450	17820	17820	17850	17800	3755
313	20240513	150200	5265689260	17820	17830	17880	17820	328
314	20240513	150100	5259841990	17820	17830	17890	17820	489
315	20240513	150000	5251103550	17830	17860	17860	17830	165
316	20240513	145900	5248161570	17810	17810	17830	17800	408
317	20240513	145800	5240893870	17810	17830	17830	17810	138
318	20240513	145700	5238434550	17830	17830	17830	17820	360
319	20240513	145600	5232017400	17820	17800	17820	17800	544
320	20240513	145500	5222327580	17800	17800	17800	17800	100
321	20240513	145400	5220547580	17800	17800	17800	17800	1342
322	20240513	145300	5196659980	17810	17820	17830	17810	559
323	20240513	145200	5186701050	17810	17810	17810	17810	110
324	20240513	145100	5184741950	17810	17800	17810	17800	265
325	20240513	145000	5180023300	17800	17810	17860	17800	500
326	20240513	144900	5171115330	17830	17830	17830	17830	164
327	20240513	144800	5168191210	17810	17810	17810	17810	101
328	20240513	144700	5166392400	17810	17800	17810	17800	231
329	20240513	144600	5162278460	17800	17810	17900	17800	105
330	20240513	144500	5160408270	17810	17820	17820	17810	273
331	20240513	144400	5155545460	17810	17820	17820	17810	475
332	20240513	144300	5147082160	17840	17820	17840	17810	209
333	20240513	144200	5143357960	17820	17820	17820	17820	150
334	20240513	144100	5140684960	17820	17880	17880	17810	433
335	20240513	144000	5132965900	17880	17880	17980	17880	517
336	20240513	143900	5123707490	17830	17810	17830	17810	292
337	20240513	143800	5118503670	17810	17830	17830	17810	306
338	20240513	143700	5113049670	17880	17880	17880	17880	1
339	20240513	143600	5113031790	17880	17850	17880	17830	303
340	20240513	143500	5107627250	17850	17840	17850	17830	491
341	20240513	143400	5098869090	17840	17830	17850	17830	180
342	20240513	143300	5095659400	17850	17850	17850	17820	28
343	20240513	143200	5095159870	17850	17810	17850	17810	730
344	20240513	143100	5082153910	17830	17820	17840	17820	190
345	20240513	143000	5078766510	17810	17820	17820	17810	423
346	20240513	142900	5071231590	17810	17820	17820	17810	538
347	20240513	142800	5061646410	17840	17810	17840	17810	135
348	20240513	142700	5059241010	17810	17820	17820	17810	640
349	20240513	142600	5047836580	17820	17820	17820	17820	319
350	20240513	142500	5042152000	17820	17820	17820	17820	110
351	20240513	142400	5040191800	17820	17820	17820	17820	28
352	20240513	142300	5039692840	17820	17870	17870	17820	356
353	20240513	142200	5033340070	17870	17840	17870	17820	385
354	20240513	142100	5026467550	17820	17860	17860	17820	225
355	20240513	142000	5022450170	17820	17820	17850	17820	569
356	20240513	141900	5012304310	17820	17820	17820	17820	100
357	20240513	141800	5010522310	17820	17860	17860	17820	38
358	20240513	141700	5009844810	17860	17820	17860	17820	375
359	20240513	141600	5003161670	17810	17800	17810	17800	117
360	20240513	141500	5001078000	17860	17810	17860	17800	136
361	20240513	141400	4998655930	17810	17810	17810	17800	524
362	20240513	141300	4989323580	17810	17810	17810	17800	159
363	20240513	141200	4986492490	17810	17810	17810	17800	399
364	20240513	141100	4979388510	17810	17810	17810	17810	306
365	20240513	141000	4973938650	17880	17810	17880	17810	175
366	20240513	140900	4970821200	17810	17800	17810	17800	146
367	20240513	140800	4968222020	17800	17760	17810	17760	208
368	20240513	140700	4964520240	17760	17780	17950	17750	589
369	20240513	140600	4954042080	17780	17720	17780	17720	485
370	20240513	140500	4945441200	17720	17720	17720	17720	146
371	20240513	140400	4942854080	17720	17720	17750	17720	348
372	20240513	140300	4936678520	17780	17720	17780	17720	841
373	20240513	140200	4921761150	17720	17780	17780	17720	291
374	20240513	140100	4916591700	17780	17730	17780	17720	29
375	20240513	140000	4916077750	17780	17810	17810	17740	269
376	20240513	135900	4911300210	17800	17780	17800	17760	194
377	20240513	135800	4907852090	17800	17880	17880	17800	2362
378	20240513	135700	4865663230	17880	17910	17910	17880	3126
379	20240513	135600	4809709970	17910	17900	17970	17900	184
380	20240513	135500	4806407310	17900	17900	17910	17900	465
381	20240513	135400	4798081830	17900	17900	17900	17900	320
382	20240513	135300	4792353830	17900	17910	17920	17900	272
383	20240513	135200	4787482500	17910	17900	17910	17900	182
384	20240513	135100	4784224360	17900	17930	17930	17900	221
385	20240513	135000	4780267540	17900	17920	17930	17900	176
386	20240513	134900	4777113890	17920	17860	17920	17860	390
387	20240513	134800	4770146170	17870	17860	17940	17860	365
388	20240513	134700	4763625270	17930	17880	17930	17850	916
389	20240513	134600	4747247920	17870	17830	17870	17820	303
390	20240513	134500	4741843930	17820	17730	17820	17730	211
391	20240513	134400	4738099760	17810	17770	17810	17770	583
392	20240513	134300	4727733040	17720	17750	17750	17720	366
393	20240513	134200	4721237350	17710	17710	17710	17710	203
394	20240513	134100	4717642220	17780	17780	17780	17780	25
395	20240513	134000	4717197720	17700	17790	17790	17700	140
396	20240513	133900	4714719490	17780	17700	17780	17700	845
397	20240513	133800	4699719150	17700	17690	17700	17690	14
398	20240513	133700	4699471450	17690	17700	17700	17690	300
399	20240513	133600	4694161720	17690	17690	17700	17690	282
400	20240513	133500	4689173120	17690	17700	17700	17690	22
401	20240513	133400	4688783820	17700	17690	17700	17690	331
402	20240513	133300	4682928050	17700	17700	17790	17690	939
403	20240513	133200	4666311020	17700	17700	17700	17700	1809
404	20240513	133100	4634291720	17700	17710	17710	17700	197
405	20240513	133000	4630804390	17700	17770	17780	17700	234
406	20240513	132900	4626659770	17770	17690	17770	17690	602
407	20240513	132800	4615976940	17690	17690	17760	17690	1424
408	20240513	132700	4590743770	17690	17620	17690	17620	506
409	20240513	132600	4581824420	17610	17590	17610	17590	148
410	20240513	132500	4579219800	17610	17630	17670	17610	173
411	20240513	132400	4576169750	17630	17570	17630	17570	1279
412	20240513	132300	4553682120	17570	17570	17570	17570	127
413	20240513	132200	4551450730	17630	17580	17630	17570	386
414	20240513	132100	4544662130	17640	17570	17640	17570	747
415	20240513	132000	4531537200	17570	17570	17570	17570	137
416	20240513	131900	4529130110	17680	17680	17680	17680	101
417	20240513	131800	4527344430	17570	17580	17690	17570	462
418	20240513	131700	4519225200	17570	17570	17570	17570	897
419	20240513	131600	4503464910	17570	17580	17580	17570	4200
420	20240513	131500	4429670220	17570	17600	17700	17570	3135
421	20240513	131400	4374336720	17600	17550	17600	17550	138
422	20240513	131300	4371914290	17530	17560	17560	17530	2930
423	20240513	131200	4320521110	17560	17590	17600	17560	4387
424	20240513	131100	4243416340	17590	17620	17620	17580	1996
425	20240513	131000	4208294190	17600	17620	17630	17600	5241
426	20240513	130900	4116004990	17620	17650	17660	17620	3209
427	20240513	130800	4059408410	17650	17670	17670	17650	340
428	20240513	130700	4053406210	17670	17650	17670	17650	376
429	20240513	130600	4046769470	17650	17650	17650	17650	395
430	20240513	130500	4039797720	17650	17650	17650	17650	28
431	20240513	130400	4039303520	17650	17650	17650	17650	110
432	20240513	130300	4037362020	17650	17700	17700	17640	377
433	20240513	130200	4030707340	17700	17640	17700	17640	328
434	20240513	130100	4024905880	17640	17640	17650	17640	681
435	20240513	130000	4012892910	17650	17650	17650	17640	202
436	20240513	125900	4009329550	17640	17640	17650	17640	1397
437	20240513	125800	3984686460	17640	17650	17650	17640	383
438	20240513	125700	3977930270	17650	17650	17660	17650	414
439	20240513	125600	3970623150	17660	17670	17670	17660	430
440	20240513	125500	3963029050	17660	17670	17690	17660	311
441	20240513	125400	3957533470	17670	17670	17680	17670	258
442	20240513	125300	3952974470	17670	17670	17670	17660	413
443	20240513	125200	3945677040	17670	17640	17680	17640	259
444	20240513	125100	3941105410	17640	17640	17660	17640	922
445	20240513	125000	3924830410	17650	17630	17650	17630	368
446	20240513	124900	3918342060	17630	17630	17630	17610	1120
447	20240513	124800	3898611660	17630	17640	17650	17620	1755
448	20240513	124700	3867668950	17630	17630	17630	17630	108
449	20240513	124600	3865764910	17630	17630	17640	17620	284
450	20240513	124500	3860758040	17640	17630	17650	17630	473
451	20240513	124400	3852418180	17630	17630	17630	17620	660
452	20240513	124300	3840785030	17620	17630	17630	17620	336
453	20240513	124200	3834864440	17620	17620	17640	17620	147
454	20240513	124100	3832274250	17660	17630	17660	17620	369
455	20240513	124000	3825765880	17630	17640	17640	17620	612
456	20240513	123900	3814979440	17640	17620	17660	17610	751
457	20240513	123800	3801731070	17610	17670	17670	17610	1142
458	20240513	123700	3781588180	17660	17710	17710	17660	3991
459	20240513	123600	3710950360	17710	17700	17710	17700	2199
460	20240513	123500	3672027060	17710	17730	17730	17700	2050
461	20240513	123400	3635706090	17740	17750	17750	17730	331
462	20240513	123300	3629835730	17730	17740	17780	17730	1647
463	20240513	123200	3600617870	17740	17730	17740	17730	281
464	20240513	123100	3595634870	17740	17740	17740	17730	247
465	20240513	123000	3591253170	17740	17790	17790	17730	617
466	20240513	122900	3580307020	17790	17760	17790	17750	261
467	20240513	122800	3575672540	17760	17800	17810	17760	3180
468	20240513	122700	3519091120	17800	17800	17810	17800	2082
469	20240513	122600	3482031420	17800	17820	17820	17800	2180
470	20240513	122500	3443205900	17820	17850	17850	17820	1675
471	20240513	122400	3413334670	17850	17850	17900	17850	519
472	20240513	122300	3404070330	17850	17850	17850	17840	1751
473	20240513	122200	3372815080	17850	17850	17860	17850	1606
474	20240513	122100	3344141510	17850	17860	17860	17850	720
475	20240513	122000	3331283880	17860	17900	17900	17860	469
476	20240513	121900	3322907460	17900	17860	17900	17860	1054
477	20240513	121800	3304065290	17860	17890	17890	17860	2398
478	20240513	121700	3261211940	17890	17920	17920	17890	10520
479	20240513	121600	3072867970	17920	17910	17920	17910	383
480	20240513	121500	3066006270	17920	17920	17920	17910	247
481	20240513	121400	3061581670	17920	17930	17930	17920	514
482	20240513	121300	3052370690	17920	17920	17980	17920	221
483	20240513	121200	3048410310	17920	17920	17920	17920	305
484	20240513	121100	3042944710	17920	17920	17920	17920	265
485	20240513	121000	3038195910	17920	17930	17930	17910	4359
486	20240513	120900	2960092220	17930	17930	17930	17920	438
487	20240513	120800	2952242050	17930	17940	18010	17930	2450
488	20240513	120700	2908310300	17940	17940	17940	17940	690
489	20240513	120600	2895931700	17940	17950	17950	17940	320
490	20240513	120500	2890190860	17950	17950	17950	17940	240
491	20240513	120400	2885882960	17950	17950	17950	17950	641
492	20240513	120300	2874377010	17950	17950	17950	17950	442
493	20240513	120200	2866443110	17950	17950	17950	17950	532
494	20240513	120100	2856893710	17950	17950	17960	17950	2117
495	20240513	120000	2818892960	17960	17960	17960	17960	138
496	20240513	115900	2816414480	17960	17950	17960	17950	469
497	20240513	115800	2807994930	17950	17960	17960	17950	238
498	20240513	115700	2803722780	17960	17960	17960	17960	73
499	20240513	115600	2802411700	17950	17950	17950	17950	425
500	20240513	115500	2794782950	17950	17960	17960	17950	244
501	20240513	115400	2790402930	17950	17960	17960	17950	2010
502	20240513	115300	2754322870	17960	17960	17960	17960	182
503	20240513	115200	2751054150	17960	17970	17970	17960	817
504	20240513	115100	2736380730	17960	17960	17960	17960	100
505	20240513	115000	2734584730	17960	17960	17970	17960	386
506	20240513	114900	2727650470	17960	17960	17970	17960	342
507	20240513	114800	2721508050	17960	17970	17970	17960	655
508	20240513	114700	2709739650	17960	17970	17970	17960	289
509	20240513	114600	2704546410	17980	17980	17980	17980	228
510	20240513	114500	2700446970	17980	17980	17980	17980	210
511	20240513	114400	2696671170	17980	17990	17990	17980	420
512	20240513	114300	2689117020	17990	17990	17990	17990	155
513	20240513	114200	2686328570	18010	18010	18010	18010	2
514	20240513	114100	2686292550	17990	18000	18000	17990	303
515	20240513	114000	2680841570	17990	18010	18010	17990	1465
516	20240513	113900	2654471830	18010	18010	18010	18010	3
517	20240513	113800	2654417800	18000	18000	18000	18000	316
518	20240513	113700	2648729800	18000	18010	18010	18000	381
519	20240513	113600	2641869790	18000	18010	18010	18000	420
520	20240513	113500	2634309740	18000	18010	18010	18000	436
521	20240513	113400	2626459020	18010	18010	18010	18010	27
522	20240513	113300	2625972750	18010	18010	18010	18010	150
523	20240513	113200	2623271250	18010	18020	18020	18010	394
524	20240513	113100	2616174570	18010	18010	18020	18010	130
525	20240513	113000	2613833240	18010	18010	18010	18010	177
526	20240513	112900	2610645470	18010	18000	18010	18000	874
527	20240513	112800	2594910970	18010	18000	18010	18000	282
528	20240513	112700	2589834960	18000	18010	18010	18000	128
529	20240513	112600	2587530450	18000	18010	18010	18000	240
530	20240513	112500	2583209320	18010	18020	18020	18010	291
531	20240513	112400	2577968390	18020	18020	18020	18020	56
532	20240513	112300	2576959270	18010	18020	18020	18000	488
533	20240513	112200	2568168720	18020	18050	18050	18020	484
534	20240513	112100	2559433330	18000	17990	18000	17990	284
535	20240513	112000	2554322530	17990	17990	17990	17980	419
536	20240513	111900	2546785100	17980	17980	18050	17980	40
537	20240513	111800	2546064990	18050	17970	18050	17970	276
538	20240513	111700	2541103440	17970	17980	17980	17970	251
539	20240513	111600	2536592870	17970	17960	18030	17960	1217
540	20240513	111500	2514685610	17990	17960	18000	17960	310
541	20240513	111400	2509116470	17950	17960	17960	17950	690
542	20240513	111300	2496727350	17970	17970	17970	17970	109
543	20240513	111200	2494768620	17980	17980	17980	17970	303
544	20240513	111100	2489320800	17970	17980	17980	17970	95
545	20240513	111000	2487612970	17970	17970	17970	17970	100
546	20240513	110900	2485815970	17970	17960	17980	17960	996
547	20240513	110800	2467918590	17940	17930	17970	17930	430
548	20240513	110700	2460205370	17930	17930	17930	17930	125
549	20240513	110600	2457964120	17930	17930	17930	17930	101
550	20240513	110500	2456153190	17930	17920	17930	17920	440
551	20240513	110400	2448264990	17920	17920	17930	17920	434
552	20240513	110300	2440486270	17930	17920	17930	17920	138
553	20240513	110200	2438012210	17930	17940	17940	17920	848
554	20240513	110100	2422813450	17920	17920	17920	17920	0
555	20240513	110000	2422813450	17920	17920	17930	17920	402
556	20240513	105900	2415607940	17930	17920	17930	17920	297
557	20240513	105800	2410283910	17930	17930	17930	17930	251
558	20240513	105700	2405783480	17920	17920	17930	17920	394
559	20240513	105600	2398722980	17920	17920	17920	17920	400
560	20240513	105500	2391554980	17920	17920	17930	17920	292
561	20240513	105400	2386320620	17920	17920	17920	17920	292
562	20240513	105300	2381087980	17930	17920	17940	17920	153
563	20240513	105200	2378344860	17920	17940	17940	17920	1995
564	20240513	105100	2342577460	17940	17940	17940	17930	89
565	20240513	105000	2340981070	17940	17930	17940	17930	432
566	20240513	104900	2333234650	17940	17940	17940	17930	490
567	20240513	104800	2324444930	17930	17940	17940	17930	485
568	20240513	104700	2315744130	17940	17950	17950	17940	303
569	20240513	104600	2310307060	17940	17940	17970	17940	33
570	20240513	104500	2309714590	17940	17940	17940	17930	717
571	20240513	104400	2296851990	17930	17950	17950	17930	2931
572	20240513	104300	2244248710	17950	17950	17950	17950	479
573	20240513	104200	2235650660	17950	17950	17950	17950	306
574	20240513	104100	2230157960	17950	17940	17950	17940	292
575	20240513	104000	2224917430	17940	17940	17940	17940	302
576	20240513	103900	2219499550	17940	17950	17950	17940	336
577	20240513	103800	2213468730	17950	17950	17970	17950	455
578	20240513	103700	2205300220	17950	18000	18000	17950	5024
579	20240513	103600	2115025760	18000	18040	18040	18000	485
580	20240513	103500	2106294330	18030	18010	18040	18000	191
581	20240513	103400	2102849780	17990	18050	18070	17990	156
582	20240513	103300	2100039460	17970	17970	17980	17970	480
583	20240513	103200	2091411210	18010	17980	18010	17970	4906
584	20240513	103100	2003192130	17980	18000	18000	17950	2973
585	20240513	103000	1949788140	18000	18000	18010	18000	1045
586	20240513	102900	1930978090	18000	18010	18010	18000	1782
587	20240513	102800	1898900990	18010	18000	18020	18000	365
588	20240513	102700	1892328520	18000	18010	18020	18000	1930
589	20240513	102600	1857575640	18010	18040	18070	18010	4937
590	20240513	102500	1768529250	18050	18040	18050	18040	157
591	20240513	102400	1765696610	18050	18060	18060	18040	2747
592	20240513	102300	1716134170	18060	18060	18060	18050	483
593	20240513	102200	1707413000	18050	18070	18070	18050	684
594	20240513	102100	1695059320	18070	18100	18110	18070	1232
595	20240513	102000	1672768970	18100	18100	18100	18100	2111
596	20240513	101900	1634559870	18100	18140	18140	18100	5483
597	20240513	101800	1535227310	18140	18140	18140	18140	101
598	20240513	101700	1533395170	18140	18130	18140	18130	63
599	20240513	101600	1532252360	18140	18120	18140	18120	240
600	20240513	101500	1527901160	18130	18130	18130	18130	157
601	20240513	101400	1525054750	18130	18130	18130	18120	406
602	20240513	101300	1517697710	18130	18130	18130	18120	58
603	20240513	101200	1516646180	18130	18130	18130	18120	728
604	20240513	101100	1503453170	18130	18180	18180	18130	707
605	20240513	101000	1490633960	18180	18190	18190	18180	25
606	20240513	100900	1490179450	18130	18130	18130	18120	257
607	20240513	100800	1485521680	18130	18130	18130	18130	378
608	20240513	100700	1478668540	18130	18120	18130	18120	368
609	20240513	100600	1471999860	18120	18160	18160	18120	529
610	20240513	100500	1462400730	18200	18200	18200	18200	1
611	20240513	100400	1462382530	18180	18160	18180	18160	33
612	20240513	100300	1461782650	18220	18160	18220	18110	302
613	20240513	100200	1456292320	18160	18100	18160	18100	94
614	20240513	100100	1454586340	18110	18110	18110	18110	164
615	20240513	100000	1451616300	18100	18100	18160	18100	1398
616	20240513	095900	1426298010	18100	18100	18110	18100	118
617	20240513	095800	1424161340	18100	18110	18110	18100	964
618	20240513	095700	1406706400	18120	18120	18130	18120	433
619	20240513	095600	1398860390	18120	18120	18120	18110	640
620	20240513	095500	1387266890	18120	18130	18130	18110	482
621	20240513	095400	1378533230	18130	18130	18130	18130	61
622	20240513	095300	1377427300	18160	18190	18190	18110	3129
623	20240513	095200	1320619100	18200	18190	18200	18190	495
624	20240513	095100	1311615040	18180	18250	18260	18180	16864
625	20240513	095000	1004340310	18260	18280	18280	18260	246
626	20240513	094900	999847960	18280	18280	18280	18280	0
627	20240513	094800	999847960	18280	18260	18280	18250	447
628	20240513	094700	991681490	18280	18280	18280	18280	52
629	20240513	094600	990730930	18280	18260	18280	18260	463
630	20240513	094500	982269630	18250	18240	18250	18240	504
631	20240513	094400	973073820	18240	18250	18250	18240	141
632	20240513	094300	970501780	18280	18280	18280	18280	23
633	20240513	094200	970081340	18300	18250	18300	18250	29
634	20240513	094100	969550990	18300	18250	18300	18240	442
635	20240513	094000	961483230	18250	18260	18260	18250	50
636	20240513	093900	960570720	18250	18260	18260	18250	316
637	20240513	093800	954802740	18250	18260	18260	18250	266
638	20240513	093700	949946730	18250	18250	18250	18250	203
639	20240513	093600	946241980	18250	18250	18250	18250	151
640	20240513	093500	943486230	18250	18250	18250	18250	82
641	20240513	093400	941989730	18290	18290	18290	18290	14
642	20240513	093300	941733670	18300	18250	18300	18250	30
643	20240513	093200	941185670	18250	18280	18280	18250	1203
644	20240513	093100	919212630	18350	18350	18350	18280	23
645	20240513	093000	918790650	18280	18350	18350	18270	1050
646	20240513	092900	899575500	18300	18350	18350	18300	15
647	20240513	092800	899300900	18350	18350	18350	18350	8
648	20240513	092700	899154100	18350	18360	18360	18300	217
649	20240513	092600	895176080	18360	18300	18360	18280	1161
650	20240513	092500	873926800	18300	18240	18300	18240	1582
651	20240513	092400	844987060	18220	18220	18220	18220	0
652	20240513	092300	844987060	18220	18220	18220	18220	145
653	20240513	092200	842345160	18210	18290	18290	18210	4088
654	20240513	092100	767820940	18280	18260	18280	18230	3899
655	20240513	092000	696655530	18270	18330	18340	18260	4953
656	20240513	091900	605989320	18350	18340	18360	18330	1084
657	20240513	091800	586095490	18330	18360	18360	18300	7001
658	20240513	091700	457802380	18370	18370	18370	18350	1155
659	20240513	091600	436597830	18400	18470	18470	18400	3610
660	20240513	091500	370102620	18480	18540	18540	18450	1000
661	20240513	091400	351623700	18540	18450	18540	18450	1253
662	20240513	091300	328442530	18490	18470	18490	18460	486
663	20240513	091200	319470290	18460	18440	18500	18440	390
664	20240513	091100	312255710	18460	18450	18460	18420	1902
665	20240513	091000	277177560	18460	18460	18460	18460	140
666	20240513	090900	274593160	18460	18470	18470	18460	1963
667	20240513	090800	238355230	18480	18480	18500	18460	1132
668	20240513	090700	217449720	18480	18500	18500	18470	2015
669	20240513	090600	180219530	18470	18550	18550	18470	2871
670	20240513	090500	127097100	18490	18550	18550	18480	1533
671	20240513	090400	98705170	18530	18510	18630	18510	326
672	20240513	090300	92648550	18470	18550	18560	18410	1506
673	20240513	090200	64830650	18550	18650	18650	18550	325
674	20240513	090100	58799650	18630	18890	18890	18630	2380
675	20240513	090000	14156110	18890	18900	18900	18760	751