KissMeData/203690/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	203200	2025790050	9750	9750	9750	9750	2380
3	20240517	203100	2025790050	9750	9750	9750	9750	0
4	20240517	203000	2025790050	9750	9750	9750	9750	0
5	20240517	202900	2025790050	9750	9750	9750	9750	0
6	20240517	202800	2025790050	9750	9750	9750	9750	0
7	20240517	202700	2025790050	9750	9750	9750	9750	0
8	20240517	202600	2025790050	9750	9750	9750	9750	0
9	20240517	202500	2025790050	9750	9750	9750	9750	0
10	20240517	202400	2025790050	9750	9750	9750	9750	0
11	20240517	202300	2025790050	9750	9750	9750	9750	0
12	20240517	202200	2025790050	9750	9750	9750	9750	0
13	20240517	202100	2025790050	9750	9750	9750	9750	0
14	20240517	202000	2025790050	9750	9750	9750	9750	0
15	20240517	201900	2025790050	9750	9750	9750	9750	0
16	20240517	201800	2025790050	9750	9750	9750	9750	0
17	20240517	201700	2025790050	9750	9750	9750	9750	0
18	20240517	201600	2025790050	9750	9750	9750	9750	0
19	20240517	201500	2025790050	9750	9750	9750	9750	0
20	20240517	201400	2025790050	9750	9750	9750	9750	0
21	20240517	201300	2025790050	9750	9750	9750	9750	0
22	20240517	201200	2025790050	9750	9750	9750	9750	0
23	20240517	201100	2025790050	9750	9750	9750	9750	0
24	20240517	201000	2025790050	9750	9750	9750	9750	0
25	20240517	200900	2025790050	9750	9750	9750	9750	0
26	20240517	200800	2025790050	9750	9750	9750	9750	0
27	20240517	200700	2025790050	9750	9750	9750	9750	0
28	20240517	200600	2025790050	9750	9750	9750	9750	0
29	20240517	200500	2025790050	9750	9750	9750	9750	0
30	20240517	200400	2025790050	9750	9750	9750	9750	0
31	20240517	200300	2025790050	9750	9750	9750	9750	0
32	20240517	200200	2025790050	9750	9750	9750	9750	2380
33	20240517	200100	2025790050	9750	9750	9750	9750	0
34	20240517	200000	2025790050	9750	9750	9750	9750	0
35	20240517	195900	2025790050	9750	9750	9750	9750	0
36	20240517	195800	2025790050	9750	9750	9750	9750	0
37	20240517	195700	2025790050	9750	9750	9750	9750	0
38	20240517	195600	2025790050	9750	9750	9750	9750	0
39	20240517	195500	2025790050	9750	9750	9750	9750	0
40	20240517	195400	2025790050	9750	9750	9750	9750	0
41	20240517	195300	2025790050	9750	9750	9750	9750	0
42	20240517	195200	2025790050	9750	9750	9750	9750	0
43	20240517	195100	2025790050	9750	9750	9750	9750	0
44	20240517	195000	2025790050	9750	9750	9750	9750	0
45	20240517	194900	2025790050	9750	9750	9750	9750	0
46	20240517	194800	2025790050	9750	9750	9750	9750	0
47	20240517	194700	2025790050	9750	9750	9750	9750	0
48	20240517	194600	2025790050	9750	9750	9750	9750	0
49	20240517	194500	2025790050	9750	9750	9750	9750	0
50	20240517	194400	2025790050	9750	9750	9750	9750	0
51	20240517	194300	2025790050	9750	9750	9750	9750	0
52	20240517	194200	2025790050	9750	9750	9750	9750	0
53	20240517	194100	2025790050	9750	9750	9750	9750	0
54	20240517	194000	2025790050	9750	9750	9750	9750	0
55	20240517	193900	2025790050	9750	9750	9750	9750	0
56	20240517	193800	2025790050	9750	9750	9750	9750	0
57	20240517	193700	2025790050	9750	9750	9750	9750	0
58	20240517	193600	2025790050	9750	9750	9750	9750	0
59	20240517	193500	2025790050	9750	9750	9750	9750	0
60	20240517	193400	2025790050	9750	9750	9750	9750	0
61	20240517	193300	2025790050	9750	9750	9750	9750	0
62	20240517	193200	2025790050	9750	9750	9750	9750	2380
63	20240517	193100	2025790050	9750	9750	9750	9750	0
64	20240517	193000	2025790050	9750	9750	9750	9750	0
65	20240517	192900	2025790050	9750	9750	9750	9750	0
66	20240517	192800	2025790050	9750	9750	9750	9750	0
67	20240517	192700	2025790050	9750	9750	9750	9750	0
68	20240517	192600	2025790050	9750	9750	9750	9750	0
69	20240517	192500	2025790050	9750	9750	9750	9750	0
70	20240517	192400	2025790050	9750	9750	9750	9750	0
71	20240517	192300	2025790050	9750	9750	9750	9750	0
72	20240517	192200	2025790050	9750	9750	9750	9750	0
73	20240517	192100	2025790050	9750	9750	9750	9750	0
74	20240517	192000	2025790050	9750	9750	9750	9750	0
75	20240517	191900	2025790050	9750	9750	9750	9750	0
76	20240517	191800	2025790050	9750	9750	9750	9750	0
77	20240517	191700	2025790050	9750	9750	9750	9750	0
78	20240517	191600	2025790050	9750	9750	9750	9750	0
79	20240517	191500	2025790050	9750	9750	9750	9750	0
80	20240517	191400	2025790050	9750	9750	9750	9750	0
81	20240517	191300	2025790050	9750	9750	9750	9750	0
82	20240517	191200	2025790050	9750	9750	9750	9750	0
83	20240517	191100	2025790050	9750	9750	9750	9750	0
84	20240517	191000	2025790050	9750	9750	9750	9750	0
85	20240517	190900	2025790050	9750	9750	9750	9750	0
86	20240517	190800	2025790050	9750	9750	9750	9750	0
87	20240517	190700	2025790050	9750	9750	9750	9750	0
88	20240517	190600	2025790050	9750	9750	9750	9750	0
89	20240517	190500	2025790050	9750	9750	9750	9750	0
90	20240517	190400	2025790050	9750	9750	9750	9750	0
91	20240517	190300	2025790050	9750	9750	9750	9750	0
92	20240517	190200	2025790050	9750	9750	9750	9750	2380
93	20240517	190100	2025790050	9750	9750	9750	9750	0
94	20240517	190000	2025790050	9750	9750	9750	9750	0
95	20240517	185900	2025790050	9750	9750	9750	9750	0
96	20240517	185800	2025790050	9750	9750	9750	9750	0
97	20240517	185700	2025790050	9750	9750	9750	9750	0
98	20240517	185600	2025790050	9750	9750	9750	9750	0
99	20240517	185500	2025790050	9750	9750	9750	9750	0
100	20240517	185400	2025790050	9750	9750	9750	9750	0
101	20240517	185300	2025790050	9750	9750	9750	9750	0
102	20240517	185200	2025790050	9750	9750	9750	9750	0
103	20240517	185100	2025790050	9750	9750	9750	9750	0
104	20240517	185000	2025790050	9750	9750	9750	9750	0
105	20240517	184900	2025790050	9750	9750	9750	9750	0
106	20240517	184800	2025790050	9750	9750	9750	9750	0
107	20240517	184700	2025790050	9750	9750	9750	9750	0
108	20240517	184600	2025790050	9750	9750	9750	9750	0
109	20240517	184500	2025790050	9750	9750	9750	9750	0
110	20240517	184400	2025790050	9750	9750	9750	9750	0
111	20240517	184300	2025790050	9750	9750	9750	9750	0
112	20240517	184200	2025790050	9750	9750	9750	9750	0
113	20240517	184100	2025790050	9750	9750	9750	9750	0
114	20240517	184000	2025790050	9750	9750	9750	9750	0
115	20240517	183900	2025790050	9750	9750	9750	9750	0
116	20240517	183800	2025790050	9750	9750	9750	9750	0
117	20240517	183700	2025790050	9750	9750	9750	9750	0
118	20240517	183600	2025790050	9750	9750	9750	9750	0
119	20240517	183500	2025790050	9750	9750	9750	9750	0
120	20240517	183400	2025790050	9750	9750	9750	9750	0
121	20240517	183300	2025790050	9750	9750	9750	9750	0
122	20240517	183200	2025790050	9750	9750	9750	9750	2380
123	20240517	183100	2025790050	9750	9750	9750	9750	0
124	20240517	183000	2025790050	9750	9750	9750	9750	0
125	20240517	182900	2025790050	9750	9750	9750	9750	0
126	20240517	182800	2025790050	9750	9750	9750	9750	0
127	20240517	182700	2025790050	9750	9750	9750	9750	0
128	20240517	182600	2025790050	9750	9750	9750	9750	0
129	20240517	182500	2025790050	9750	9750	9750	9750	0
130	20240517	182400	2025790050	9750	9750	9750	9750	0
131	20240517	182300	2025790050	9750	9750	9750	9750	0
132	20240517	182200	2025790050	9750	9750	9750	9750	0
133	20240517	182100	2025790050	9750	9750	9750	9750	0
134	20240517	182000	2025790050	9750	9750	9750	9750	0
135	20240517	181900	2025790050	9750	9750	9750	9750	0
136	20240517	181800	2025790050	9750	9750	9750	9750	0
137	20240517	181700	2025790050	9750	9750	9750	9750	0
138	20240517	181600	2025790050	9750	9750	9750	9750	0
139	20240517	181500	2025790050	9750	9750	9750	9750	0
140	20240517	181400	2025790050	9750	9750	9750	9750	0
141	20240517	181300	2025790050	9750	9750	9750	9750	0
142	20240517	181200	2025790050	9750	9750	9750	9750	0
143	20240517	181100	2025790050	9750	9750	9750	9750	0
144	20240517	181000	2025790050	9750	9750	9750	9750	0
145	20240517	180900	2025790050	9750	9750	9750	9750	0
146	20240517	180800	2025790050	9750	9750	9750	9750	0
147	20240517	180700	2025790050	9750	9750	9750	9750	0
148	20240517	180600	2025790050	9750	9750	9750	9750	0
149	20240517	180500	2025790050	9750	9750	9750	9750	0
150	20240517	180400	2025790050	9750	9750	9750	9750	0
151	20240517	180300	2025790050	9750	9750	9750	9750	0
152	20240517	180200	2025790050	9750	9750	9750	9750	2380
153	20240517	180100	2025790050	9750	9750	9750	9750	0
154	20240517	180000	2025790050	9750	9750	9750	9750	0
155	20240517	175900	2025790050	9750	9750	9750	9750	0
156	20240517	175800	2025790050	9750	9750	9750	9750	0
157	20240517	175700	2025790050	9750	9750	9750	9750	0
158	20240517	175600	2025790050	9750	9750	9750	9750	0
159	20240517	175500	2025790050	9750	9750	9750	9750	0
160	20240517	175400	2025790050	9750	9750	9750	9750	0
161	20240517	175300	2025790050	9750	9750	9750	9750	0
162	20240517	175200	2025790050	9750	9750	9750	9750	0
163	20240517	175100	2025790050	9750	9750	9750	9750	0
164	20240517	175000	2025790050	9750	9750	9750	9750	0
165	20240517	174900	2025790050	9750	9750	9750	9750	0
166	20240517	174800	2025790050	9750	9750	9750	9750	0
167	20240517	174700	2025790050	9750	9750	9750	9750	0
168	20240517	174600	2025790050	9750	9750	9750	9750	0
169	20240517	174500	2025790050	9750	9750	9750	9750	0
170	20240517	174400	2025790050	9750	9750	9750	9750	0
171	20240517	174300	2025790050	9750	9750	9750	9750	0
172	20240517	174200	2025790050	9750	9750	9750	9750	0
173	20240517	174100	2025790050	9750	9750	9750	9750	0
174	20240517	174000	2025790050	9750	9750	9750	9750	0
175	20240517	173900	2025790050	9750	9750	9750	9750	0
176	20240517	173800	2025790050	9750	9750	9750	9750	0
177	20240517	173700	2025790050	9750	9750	9750	9750	0
178	20240517	173600	2025790050	9750	9750	9750	9750	0
179	20240517	173500	2025790050	9750	9750	9750	9750	0
180	20240517	173400	2025790050	9750	9750	9750	9750	0
181	20240517	173300	2025790050	9750	9750	9750	9750	0
182	20240517	173200	2025790050	9750	9750	9750	9750	2380
183	20240517	173100	2025790050	9750	9750	9750	9750	0
184	20240517	173000	2025790050	9750	9750	9750	9750	0
185	20240517	172900	2025790050	9750	9750	9750	9750	0
186	20240517	172800	2025790050	9750	9750	9750	9750	0
187	20240517	172700	2025790050	9750	9750	9750	9750	0
188	20240517	172600	2025790050	9750	9750	9750	9750	0
189	20240517	172500	2025790050	9750	9750	9750	9750	0
190	20240517	172400	2025790050	9750	9750	9750	9750	0
191	20240517	172300	2025790050	9750	9750	9750	9750	0
192	20240517	172200	2025790050	9750	9750	9750	9750	0
193	20240517	172100	2025790050	9750	9750	9750	9750	0
194	20240517	172000	2025790050	9750	9750	9750	9750	0
195	20240517	171900	2025790050	9750	9750	9750	9750	0
196	20240517	171800	2025790050	9750	9750	9750	9750	0
197	20240517	171700	2025790050	9750	9750	9750	9750	0
198	20240517	171600	2025790050	9750	9750	9750	9750	0
199	20240517	171500	2025790050	9750	9750	9750	9750	0
200	20240517	171400	2025790050	9750	9750	9750	9750	0
201	20240517	171300	2025790050	9750	9750	9750	9750	0
202	20240517	171200	2025790050	9750	9750	9750	9750	0
203	20240517	171100	2025790050	9750	9750	9750	9750	0
204	20240517	171000	2025790050	9750	9750	9750	9750	0
205	20240517	170900	2025790050	9750	9750	9750	9750	0
206	20240517	170800	2025790050	9750	9750	9750	9750	0
207	20240517	170700	2025790050	9750	9750	9750	9750	0
208	20240517	170600	2025790050	9750	9750	9750	9750	0
209	20240517	170500	2025790050	9750	9750	9750	9750	0
210	20240517	170400	2025790050	9750	9750	9750	9750	0
211	20240517	170300	2025790050	9750	9750	9750	9750	0
212	20240517	170200	2025790050	9750	9750	9750	9750	2380
213	20240517	170100	2025790050	9750	9750	9750	9750	0
214	20240517	170000	2025790050	9750	9750	9750	9750	0
215	20240517	165900	2025790050	9750	9750	9750	9750	0
216	20240517	165800	2025790050	9750	9750	9750	9750	0
217	20240517	165700	2025790050	9750	9750	9750	9750	0
218	20240517	165600	2025790050	9750	9750	9750	9750	0
219	20240517	165500	2025790050	9750	9750	9750	9750	0
220	20240517	165400	2025790050	9750	9750	9750	9750	0
221	20240517	165300	2025790050	9750	9750	9750	9750	0
222	20240517	165200	2025790050	9750	9750	9750	9750	0
223	20240517	165100	2025790050	9750	9750	9750	9750	0
224	20240517	165000	2025790050	9750	9750	9750	9750	0
225	20240517	164900	2025790050	9750	9750	9750	9750	0
226	20240517	164800	2025790050	9750	9750	9750	9750	0
227	20240517	164700	2025790050	9750	9750	9750	9750	0
228	20240517	164600	2025790050	9750	9750	9750	9750	0
229	20240517	164500	2025790050	9750	9750	9750	9750	0
230	20240517	164400	2025790050	9750	9750	9750	9750	0
231	20240517	164300	2025790050	9750	9750	9750	9750	0
232	20240517	164200	2025790050	9750	9750	9750	9750	0
233	20240517	164100	2025790050	9750	9750	9750	9750	0
234	20240517	164000	2025790050	9750	9750	9750	9750	0
235	20240517	163900	2025790050	9750	9750	9750	9750	0
236	20240517	163800	2025790050	9750	9750	9750	9750	0
237	20240517	163700	2025790050	9750	9750	9750	9750	0
238	20240517	163600	2025790050	9750	9750	9750	9750	0
239	20240517	163500	2025790050	9750	9750	9750	9750	0
240	20240517	163400	2025790050	9750	9750	9750	9750	0
241	20240517	163300	2025790050	9750	9750	9750	9750	0
242	20240517	163200	2025790050	9750	9750	9750	9750	2380
243	20240517	163100	2025790050	9750	9750	9750	9750	0
244	20240517	163000	2025790050	9750	9750	9750	9750	0
245	20240517	162900	2025790050	9750	9750	9750	9750	0
246	20240517	162800	2025790050	9750	9750	9750	9750	0
247	20240517	162700	2025790050	9750	9750	9750	9750	0
248	20240517	162600	2025790050	9750	9750	9750	9750	0
249	20240517	162500	2025790050	9750	9750	9750	9750	0
250	20240517	162400	2025790050	9750	9750	9750	9750	0
251	20240517	162300	2025790050	9750	9750	9750	9750	0
252	20240517	162200	2025790050	9750	9750	9750	9750	0
253	20240517	162100	2025790050	9750	9750	9750	9750	0
254	20240517	162000	2025790050	9750	9750	9750	9750	0
255	20240517	161900	2025790050	9750	9750	9750	9750	0
256	20240517	161800	2025790050	9750	9750	9750	9750	0
257	20240517	161700	2025790050	9750	9750	9750	9750	0
258	20240517	161600	2025790050	9750	9750	9750	9750	0
259	20240517	161500	2025790050	9750	9750	9750	9750	0
260	20240517	161400	2025790050	9750	9750	9750	9750	0
261	20240517	161300	2025790050	9750	9750	9750	9750	0
262	20240517	161200	2025790050	9750	9750	9750	9750	0
263	20240517	161100	2025790050	9750	9750	9750	9750	0
264	20240517	161000	2025790050	9750	9750	9750	9750	0
265	20240517	160900	2025790050	9750	9750	9750	9750	0
266	20240517	160800	2025790050	9750	9750	9750	9750	0
267	20240517	160700	2025790050	9750	9750	9750	9750	0
268	20240517	160600	2025790050	9750	9750	9750	9750	0
269	20240517	160500	2025790050	9750	9750	9750	9750	0
270	20240517	160400	2025790050	9750	9750	9750	9750	0
271	20240517	160300	2025790050	9750	9750	9750	9750	0
272	20240517	160200	2025790050	9750	9750	9750	9750	2380
273	20240517	160100	2025790050	9750	9750	9750	9750	0
274	20240517	160000	2025790050	9750	9750	9750	9750	0
275	20240517	155900	2025790050	9750	9750	9750	9750	0
276	20240517	155800	2025790050	9750	9750	9750	9750	0
277	20240517	155700	2025790050	9750	9750	9750	9750	0
278	20240517	155600	2025790050	9750	9750	9750	9750	0
279	20240517	155500	2025790050	9750	9750	9750	9750	0
280	20240517	155400	2025790050	9750	9750	9750	9750	0
281	20240517	155300	2025790050	9750	9750	9750	9750	0
282	20240517	155200	2025790050	9750	9750	9750	9750	0
283	20240517	155100	2025790050	9750	9750	9750	9750	0
284	20240517	155000	2025790050	9750	9750	9750	9750	0
285	20240517	154900	2025790050	9750	9750	9750	9750	0
286	20240517	154800	2025790050	9750	9750	9750	9750	0
287	20240517	154700	2025790050	9750	9750	9750	9750	0
288	20240517	154600	2025790050	9750	9750	9750	9750	0
289	20240517	154500	2025790050	9750	9750	9750	9750	0
290	20240517	154400	2025790050	9750	9750	9750	9750	0
291	20240517	154300	2025790050	9750	9750	9750	9750	0
292	20240517	154200	2025790050	9750	9750	9750	9750	0
293	20240517	154100	2025790050	9750	9750	9750	9750	0
294	20240517	154000	2025790050	9750	9750	9750	9750	0
295	20240517	153900	2025790050	9750	9750	9750	9750	0
296	20240517	153800	2025790050	9750	9750	9750	9750	0
297	20240517	153700	2025790050	9750	9750	9750	9750	0
298	20240517	153600	2025790050	9750	9750	9750	9750	0
299	20240517	153500	2025790050	9750	9750	9750	9750	0
300	20240517	153400	2025790050	9750	9750	9750	9750	0
301	20240517	153300	2025790050	9750	9750	9750	9750	0
302	20240517	153200	2025790050	9750	9750	9750	9750	2380
303	20240517	153100	2025790050	9750	9750	9750	9750	0
304	20240517	153000	2025790050	9750	9750	9750	9750	2380
305	20240517	152900	2002585050	9750	9750	9750	9750	0
306	20240517	152800	2002585050	9750	9750	9750	9750	0
307	20240517	152700	2002585050	9750	9750	9750	9750	0
308	20240517	152600	2002585050	9750	9750	9750	9750	0
309	20240517	152500	2002585050	9750	9750	9750	9750	0
310	20240517	152400	2002585050	9750	9750	9750	9750	0
311	20240517	152300	2002585050	9750	9750	9750	9750	0
312	20240517	152200	2002585050	9750	9750	9750	9750	0
313	20240517	152100	2002585050	9750	9750	9750	9750	0
314	20240517	152000	2002585050	9750	9750	9750	9750	0
315	20240517	151900	2002585050	9750	9700	9750	9700	16
316	20240517	151800	2002429700	9700	9730	9770	9700	30
317	20240517	151700	2002137840	9690	9690	9750	9690	32
318	20240517	151600	2001827590	9780	9780	9780	9780	0
319	20240517	151500	2001827590	9780	9750	9780	9750	30
320	20240517	151400	2001534920	9720	9720	9720	9720	180
321	20240517	151300	1999785320	9720	9780	9780	9720	80
322	20240517	151200	1999006700	9790	9730	9790	9720	73
323	20240517	151100	1998296730	9800	9780	9800	9730	259
324	20240517	151000	1995765830	9730	9740	9800	9730	146
325	20240517	150900	1994342950	9800	9800	9800	9800	108
326	20240517	150800	1993284550	9800	9790	9800	9750	136
327	20240517	150700	1991953830	9790	9740	9790	9740	253
328	20240517	150600	1989487110	9730	9670	9730	9670	2481
329	20240517	150500	1965484030	9670	9700	9700	9670	226
330	20240517	150400	1963295340	9700	9670	9700	9660	1693
331	20240517	150300	1946928080	9720	9690	9720	9690	41
332	20240517	150200	1946530720	9700	9700	9700	9660	136
333	20240517	150100	1945215570	9670	9670	9670	9670	166
334	20240517	150000	1943610350	9720	9720	9720	9720	0
335	20240517	145900	1943610350	9720	9720	9720	9720	2
336	20240517	145800	1943590910	9730	9680	9730	9670	904
337	20240517	145700	1934841040	9740	9740	9740	9740	0
338	20240517	145600	1934841040	9740	9740	9740	9740	0
339	20240517	145500	1934841040	9740	9720	9740	9720	102
340	20240517	145400	1933849540	9750	9720	9750	9720	21
341	20240517	145300	1933645330	9720	9720	9720	9720	1
342	20240517	145200	1933635610	9770	9700	9770	9700	101
343	20240517	145100	1932655840	9790	9770	9790	9770	20
344	20240517	145000	1932460080	9790	9790	9790	9790	0
345	20240517	144900	1932460080	9790	9660	9790	9660	101
346	20240517	144800	1931472960	9750	9750	9750	9750	0
347	20240517	144700	1931472960	9750	9750	9750	9750	3
348	20240517	144600	1931443710	9680	9640	9680	9630	248
349	20240517	144500	1929052290	9630	9800	9800	9630	1129
350	20240517	144400	1918161180	9800	9710	9800	9710	303
351	20240517	144300	1915203240	9680	9660	9680	9630	569
352	20240517	144200	1909718980	9750	9700	9750	9640	1287
353	20240517	144100	1897271140	9660	9780	9780	9660	3516
354	20240517	144000	1863106020	9790	9890	9890	9790	27
355	20240517	143900	1862841450	9800	9800	9800	9800	1
356	20240517	143800	1862831650	9930	9890	9930	9890	21
357	20240517	143700	1862623640	9950	9950	9950	9950	0
358	20240517	143600	1862623640	9950	9950	9950	9950	0
359	20240517	143500	1862623640	9950	9950	9950	9950	0
360	20240517	143400	1862623640	9950	9840	9950	9840	500
361	20240517	143300	1857672610	9760	9770	9770	9760	6
362	20240517	143200	1857614010	9860	9770	9860	9760	6
363	20240517	143100	1857555140	9860	9880	9880	9750	9750
364	20240517	143000	1761987110	9900	9910	9950	9890	3080
365	20240517	142900	1731495120	9900	9920	9990	9900	7844
366	20240517	142800	1653778230	9920	9980	9980	9920	4000
367	20240517	142700	1614003790	9980	9980	9980	9980	3
368	20240517	142600	1613973850	10010	9980	10010	9980	414
369	20240517	142500	1609834680	9980	9980	9980	9980	0
370	20240517	142400	1609834680	9980	9940	9990	9940	351
371	20240517	142300	1606336700	9930	9940	9940	9930	491
372	20240517	142200	1601460920	9930	9930	9930	9930	318
373	20240517	142100	1598303180	9970	9960	9970	9930	400
374	20240517	142000	1594325370	9940	9950	9970	9940	1036
375	20240517	141900	1584019120	9950	9960	9960	9950	390
376	20240517	141800	1580135920	9950	10000	10010	9940	553
377	20240517	141700	1574603970	9930	9970	10000	9930	1086
378	20240517	141600	1563748150	9990	9940	9990	9940	1200
379	20240517	141500	1551782610	9910	9940	9940	9910	116
380	20240517	141400	1550629600	9940	9930	9940	9900	129
381	20240517	141300	1549348570	9890	9890	9890	9890	10
382	20240517	141200	1549249670	9890	9890	9890	9890	0
383	20240517	141100	1549249670	9890	9900	9900	9890	114
384	20240517	141000	1548121100	9900	9940	9950	9900	113
385	20240517	140900	1547001910	9900	9960	9960	9900	33
386	20240517	140800	1546673410	9960	9910	9960	9900	81
387	20240517	140700	1545870810	9960	9880	9960	9880	341
388	20240517	140600	1542479500	9880	9930	9940	9870	305
389	20240517	140500	1539453780	9940	9820	9940	9820	948
390	20240517	140400	1530061570	9880	9830	9880	9820	330
391	20240517	140300	1526817010	9830	9830	9830	9830	4
392	20240517	140200	1526777690	9830	9890	9900	9830	185
393	20240517	140100	1524946450	9830	9900	9900	9830	53
394	20240517	140000	1524421960	9820	9820	9820	9820	3
395	20240517	135900	1524392500	9900	9900	9900	9900	0
396	20240517	135800	1524392500	9900	9900	9900	9900	1
397	20240517	135700	1524382600	9810	9910	9910	9810	56
398	20240517	135600	1523832310	9900	9830	9900	9830	16
399	20240517	135500	1523674820	9870	9850	9870	9850	208
400	20240517	135400	1521622300	9840	9820	9840	9820	444
401	20240517	135300	1517261370	9760	9760	9760	9760	1
402	20240517	135200	1517251610	9800	9760	9800	9760	231
403	20240517	135100	1514996210	9830	9830	9830	9760	690
404	20240517	135000	1508235700	9760	9790	9790	9760	25
405	20240517	134900	1507990980	9810	9790	9810	9760	253
406	20240517	134800	1505512730	9760	9860	9860	9760	258
407	20240517	134700	1502989740	9860	9890	9910	9760	419
408	20240517	134600	1498886260	9760	9850	9850	9760	800
409	20240517	134500	1491046290	9840	9810	9910	9810	308
410	20240517	134400	1487997030	9870	9860	9870	9800	123
411	20240517	134300	1486784420	9850	9820	9850	9800	67
412	20240517	134200	1486125760	9770	9770	9770	9770	8
413	20240517	134100	1486047600	9770	9770	9770	9770	0
414	20240517	134000	1486047600	9770	9770	9780	9770	11
415	20240517	133900	1485940060	9770	9770	9770	9770	0
416	20240517	133800	1485940060	9770	9860	9860	9770	5
417	20240517	133700	1485891120	9750	9870	9870	9750	34
418	20240517	133600	1485557500	9870	9840	9880	9740	8730
419	20240517	133500	1399957690	9850	9800	9850	9800	70
420	20240517	133400	1399269580	9800	9690	9800	9680	40
421	20240517	133300	1398878470	9800	9770	9800	9690	63
422	20240517	133200	1398262950	9750	9750	9750	9750	1
423	20240517	133100	1398253200	9690	9690	9750	9690	71
424	20240517	133000	1397565150	9770	9770	9770	9770	7
425	20240517	132900	1397496760	9680	9710	9710	9680	100
426	20240517	132800	1396526230	9700	9700	9700	9700	0
427	20240517	132700	1396526230	9700	9730	9730	9700	32
428	20240517	132600	1396215500	9690	9690	9690	9690	4
429	20240517	132500	1396176740	9810	9770	9810	9770	516
430	20240517	132400	1391116880	9690	9760	9770	9690	2624
431	20240517	132300	1365480810	9670	9770	9770	9670	129
432	20240517	132200	1364229590	9700	9650	9780	9650	28
433	20240517	132100	1363956710	9710	9690	9710	9690	60
434	20240517	132000	1363374190	9630	9630	9630	9630	8
435	20240517	131900	1363297150	9630	9630	9630	9630	4
436	20240517	131800	1363258630	9680	9640	9700	9610	1986
437	20240517	131700	1344026990	9640	9740	9740	9640	3
438	20240517	131600	1343997970	9640	9640	9640	9640	211
439	20240517	131500	1341963930	9660	9670	9670	9660	66
440	20240517	131400	1341326150	9660	9660	9790	9660	106
441	20240517	131300	1340299780	9610	9630	9630	9610	255
442	20240517	131200	1337846780	9630	9680	9680	9630	181
443	20240517	131100	1336098840	9700	9700	9700	9700	155
444	20240517	131000	1334595340	9700	9720	9720	9620	2515
445	20240517	130900	1310206010	9810	9720	9810	9710	242
446	20240517	130800	1307853060	9740	9740	9740	9740	415
447	20240517	130700	1303810960	9740	9850	9850	9740	1053
448	20240517	130600	1293500470	9820	9800	9840	9770	2648
449	20240517	130500	1267552120	9800	9800	9860	9800	228
450	20240517	130400	1265312340	9800	9890	9900	9800	1768
451	20240517	130300	1247941280	9880	9840	9880	9800	2184
452	20240517	130200	1226496470	9890	9900	9920	9850	666
453	20240517	130100	1219916930	9900	9990	9990	9900	2427
454	20240517	130000	1195882240	9990	9950	9990	9930	255
455	20240517	125900	1193343050	9960	9970	9990	9910	426
456	20240517	125800	1189111750	9920	9970	9970	9910	1272
457	20240517	125700	1176481290	9970	10020	10050	9970	1442
458	20240517	125600	1162012040	10050	9990	10050	9950	2049
459	20240517	125500	1141491820	10000	10030	10090	9900	2869
460	20240517	125400	1112919440	10020	10250	10250	9980	3963
461	20240517	125300	1072902970	10250	9950	10380	9860	23986
462	20240517	125200	830868870	9940	9940	9940	9940	0
463	20240517	125100	830868870	9940	9930	9940	9930	197
464	20240517	125000	828910700	9930	9920	9930	9920	602
465	20240517	124900	822933150	9910	9900	9910	9830	994
466	20240517	124800	813091950	9900	9890	9900	9890	204
467	20240517	124700	811072570	9910	9940	9940	9810	773
468	20240517	124600	803435820	9940	9890	9940	9890	3089
469	20240517	124500	772758090	9900	9900	9900	9780	120
470	20240517	124400	771581850	9900	9810	9900	9780	2492
471	20240517	124300	746954990	9810	9800	9810	9800	72
472	20240517	124200	746248780	9720	9760	9800	9720	378
473	20240517	124100	742553030	9680	9680	9680	9680	2
474	20240517	124000	742533670	9670	9750	9760	9670	11
475	20240517	123900	742426890	9650	9650	9650	9650	0
476	20240517	123800	742426890	9650	9650	9650	9650	0
477	20240517	123700	742426890	9650	9650	9650	9650	0
478	20240517	123600	742426890	9650	9680	9680	9650	472
479	20240517	123500	737868850	9750	9720	9750	9650	1183
480	20240517	123400	726404760	9720	9780	9780	9720	462
481	20240517	123300	721897040	9780	9780	9780	9780	4
482	20240517	123200	721857920	9840	9820	9840	9820	641
483	20240517	123100	715557230	9830	9830	9850	9830	525
484	20240517	123000	710386590	9850	9720	9850	9720	1606
485	20240517	122900	694695510	9720	9710	9780	9710	569
486	20240517	122800	689136980	9710	9710	9710	9710	0
487	20240517	122700	689136980	9710	9710	9710	9710	0
488	20240517	122600	689136980	9710	9710	9710	9710	0
489	20240517	122500	689136980	9710	9710	9710	9710	10
490	20240517	122400	689039880	9760	9760	9760	9760	118
491	20240517	122300	687888200	9700	9760	9760	9700	1501
492	20240517	122200	673328440	9700	9700	9700	9700	5
493	20240517	122100	673279940	9770	9770	9770	9770	1
494	20240517	122000	673270170	9780	9740	9780	9700	602
495	20240517	121900	667401460	9730	9670	9730	9670	2748
496	20240517	121800	640756500	9670	9670	9670	9670	2
497	20240517	121700	640737160	9650	9650	9650	9650	25
498	20240517	121600	640495910	9650	9640	9650	9640	7
499	20240517	121500	640428420	9640	9640	9640	9640	1
500	20240517	121400	640418780	9650	9630	9650	9630	2
501	20240517	121300	640399500	9640	9630	9650	9630	477
502	20240517	121200	635796480	9610	9630	9630	9610	151
503	20240517	121100	634344250	9640	9640	9640	9640	516
504	20240517	121000	629370010	9640	9640	9640	9640	9
505	20240517	120900	629283250	9640	9640	9640	9640	0
506	20240517	120800	629283250	9640	9640	9640	9640	4
507	20240517	120700	629244690	9640	9640	9640	9640	1
508	20240517	120600	629235050	9630	9640	9640	9630	2
509	20240517	120500	629215780	9630	9630	9630	9630	0
510	20240517	120400	629215780	9630	9630	9630	9630	30
511	20240517	120300	628926880	9640	9690	9690	9640	13
512	20240517	120200	628801410	9620	9620	9620	9620	22
513	20240517	120100	628589770	9690	9640	9690	9640	205
514	20240517	120000	626605170	9620	9630	9630	9620	11
515	20240517	115900	626499330	9640	9640	9640	9640	0
516	20240517	115800	626499330	9640	9640	9640	9640	8
517	20240517	115700	626422210	9650	9650	9650	9650	0
518	20240517	115600	626422210	9650	9650	9650	9650	1
519	20240517	115500	626412560	9640	9610	9640	9610	6
520	20240517	115400	626354870	9630	9630	9630	9630	1
521	20240517	115300	626345240	9610	9610	9610	9610	38
522	20240517	115200	625980060	9610	9610	9610	9610	4
523	20240517	115100	625941620	9630	9630	9630	9630	1
524	20240517	115000	625931990	9610	9690	9690	9610	31
525	20240517	114900	625633900	9630	9630	9630	9630	4
526	20240517	114800	625595380	9620	9620	9620	9620	0
527	20240517	114700	625595380	9620	9620	9620	9620	0
528	20240517	114600	625595380	9620	9620	9620	9620	5
529	20240517	114500	625547280	9620	9620	9620	9620	1
530	20240517	114400	625537660	9610	9690	9700	9610	444
531	20240517	114300	621231760	9710	9610	9720	9610	2057
532	20240517	114200	601284880	9610	9610	9610	9610	4
533	20240517	114100	601246440	9670	9670	9670	9670	0
534	20240517	114000	601246440	9670	9670	9670	9670	3
535	20240517	113900	601217430	9670	9670	9670	9670	0
536	20240517	113800	601217430	9670	9600	9680	9600	1747
537	20240517	113700	584316050	9600	9600	9600	9600	100
538	20240517	113600	583356050	9600	9600	9600	9600	1
539	20240517	113500	583346450	9600	9600	9600	9600	0
540	20240517	113400	583346450	9600	9600	9600	9600	0
541	20240517	113300	583346450	9600	9600	9600	9600	0
542	20240517	113200	583346450	9600	9610	9610	9600	106
543	20240517	113100	582328600	9660	9660	9660	9660	0
544	20240517	113000	582328600	9660	9600	9660	9600	1570
545	20240517	112900	567214850	9600	9540	9600	9530	206
546	20240517	112800	565242880	9540	9540	9540	9540	29
547	20240517	112700	564966220	9600	9530	9600	9530	246
548	20240517	112600	562606240	9520	9520	9520	9520	0
549	20240517	112500	562606240	9520	9550	9550	9520	117
550	20240517	112400	561490720	9580	9580	9580	9580	55
551	20240517	112300	560963820	9570	9570	9570	9570	1
552	20240517	112200	560954250	9570	9570	9570	9570	0
553	20240517	112100	560954250	9570	9570	9570	9570	0
554	20240517	112000	560954250	9570	9570	9570	9570	110
555	20240517	111900	559901550	9570	9570	9570	9570	0
556	20240517	111800	559901550	9570	9570	9570	9570	51
557	20240517	111700	559413480	9520	9520	9520	9520	10
558	20240517	111600	559318280	9520	9520	9520	9520	2000
559	20240517	111500	540278280	9520	9530	9530	9520	32
560	20240517	111400	539973330	9550	9550	9550	9550	2
561	20240517	111300	539954230	9580	9580	9580	9580	2
562	20240517	111200	539935070	9580	9580	9580	9580	50
563	20240517	111100	539456070	9580	9580	9580	9580	0
564	20240517	111000	539456070	9580	9580	9580	9580	2
565	20240517	110900	539436910	9560	9560	9560	9560	0
566	20240517	110800	539436910	9560	9540	9560	9530	214
567	20240517	110700	537393250	9550	9550	9550	9550	1
568	20240517	110600	537383700	9560	9560	9560	9560	9
569	20240517	110500	537297660	9560	9560	9560	9560	0
570	20240517	110400	537297660	9560	9560	9560	9560	2
571	20240517	110300	537278540	9560	9560	9560	9560	1
572	20240517	110200	537268980	9540	9540	9540	9540	0
573	20240517	110100	537268980	9540	9570	9570	9540	277
574	20240517	110000	534619500	9570	9570	9570	9570	50
575	20240517	105900	534141000	9570	9600	9600	9570	53
576	20240517	105800	533633270	9620	9620	9620	9620	100
577	20240517	105700	532671270	9620	9620	9620	9620	1
578	20240517	105600	532661650	9620	9620	9620	9620	50
579	20240517	105500	532180650	9630	9630	9630	9630	10
580	20240517	105400	532084350	9630	9630	9630	9630	0
581	20240517	105300	532084350	9630	9610	9630	9610	972
582	20240517	105200	522734410	9570	9560	9600	9560	2105
583	20240517	105100	502529570	9570	9570	9570	9570	0
584	20240517	105000	502529570	9570	9580	9580	9570	9
585	20240517	104900	502443430	9590	9590	9590	9590	0
586	20240517	104800	502443430	9590	9590	9600	9590	325
587	20240517	104700	499325930	9590	9590	9590	9590	100
588	20240517	104600	498366930	9600	9600	9600	9600	0
589	20240517	104500	498366930	9600	9600	9600	9600	0
590	20240517	104400	498366930	9600	9600	9600	9600	0
591	20240517	104300	498366930	9600	9490	9600	9490	1465
592	20240517	104200	484446240	9480	9480	9480	9480	100
593	20240517	104100	483498240	9480	9480	9480	9480	0
594	20240517	104000	483498240	9480	9480	9480	9480	0
595	20240517	103900	483498240	9480	9480	9480	9480	10
596	20240517	103800	483403440	9480	9420	9480	9420	224
597	20240517	103700	481291260	9420	9420	9420	9420	0
598	20240517	103600	481291260	9420	9420	9420	9420	26
599	20240517	103500	481046340	9490	9490	9490	9490	0
600	20240517	103400	481046340	9490	9490	9490	9480	11
601	20240517	103300	480941960	9480	9480	9480	9480	0
602	20240517	103200	480941960	9480	9480	9480	9480	0
603	20240517	103100	480941960	9480	9430	9480	9430	940
604	20240517	103000	472076690	9430	9430	9430	9430	0
605	20240517	102900	472076690	9430	9430	9430	9430	0
606	20240517	102800	472076690	9430	9430	9430	9430	0
607	20240517	102700	472076690	9430	9430	9430	9430	1
608	20240517	102600	472067260	9420	9430	9430	9420	21
609	20240517	102500	471869240	9420	9420	9420	9420	836
610	20240517	102400	463994120	9430	9430	9430	9430	54
611	20240517	102300	463484900	9430	9430	9430	9430	0
612	20240517	102200	463484900	9430	9430	9430	9430	0
613	20240517	102100	463484900	9430	9430	9430	9430	1
614	20240517	102000	463475470	9430	9430	9430	9430	0
615	20240517	101900	463475470	9430	9430	9430	9430	869
616	20240517	101800	455280800	9430	9440	9440	9430	5
617	20240517	101700	455233630	9440	9440	9440	9440	1
618	20240517	101600	455224190	9440	9450	9480	9440	13
619	20240517	101500	455101060	9450	9460	9500	9450	678
620	20240517	101400	448688710	9500	9470	9500	9470	2
621	20240517	101300	448669740	9470	9510	9510	9470	4
622	20240517	101200	448631780	9460	9460	9460	9460	1
623	20240517	101100	448622320	9470	9480	9480	9470	329
624	20240517	101000	445503480	9480	9480	9480	9480	98
625	20240517	100900	444574440	9430	9480	9480	9430	192
626	20240517	100800	442763730	9440	9440	9440	9440	101
627	20240517	100700	441810290	9440	9440	9440	9440	1
628	20240517	100600	441800850	9440	9440	9440	9440	32
629	20240517	100500	441498770	9440	9450	9520	9440	294
630	20240517	100400	438719950	9500	9530	9600	9500	3804
631	20240517	100300	402480400	9530	9580	9580	9530	1727
632	20240517	100200	385996800	9600	9600	9600	9600	0
633	20240517	100100	385996800	9600	9580	9600	9580	29
634	20240517	100000	385718960	9580	9580	9580	9580	1
635	20240517	095900	385709380	9600	9600	9600	9600	0
636	20240517	095800	385709380	9600	9600	9600	9600	193
637	20240517	095700	383856580	9600	9600	9600	9600	0
638	20240517	095600	383856580	9600	9600	9600	9600	500
639	20240517	095500	379056580	9600	9600	9600	9600	0
640	20240517	095400	379056580	9600	9590	9600	9530	55
641	20240517	095300	378531600	9600	9580	9600	9580	657
642	20240517	095200	372229430	9550	9550	9550	9550	15
643	20240517	095100	372086180	9550	9590	9600	9550	104
644	20240517	095000	371092220	9620	9620	9620	9620	76
645	20240517	094900	370361100	9620	9610	9620	9610	808
646	20240517	094800	362593710	9610	9600	9610	9600	178
647	20240517	094700	360883140	9610	9560	9610	9550	28
648	20240517	094600	360615250	9600	9600	9600	9600	511
649	20240517	094500	355709650	9610	9600	9610	9590	1046
650	20240517	094400	345668290	9600	9530	9600	9530	3027
651	20240517	094300	316765520	9530	9530	9530	9530	1
652	20240517	094200	316755990	9530	9520	9530	9520	502
653	20240517	094100	311971940	9530	9530	9530	9530	1
654	20240517	094000	311962410	9450	9450	9450	9450	10
655	20240517	093900	311867910	9440	9530	9540	9440	522
656	20240517	093800	306890030	9540	9480	9540	9410	3095
657	20240517	093700	277659180	9530	9530	9530	9530	525
658	20240517	093600	272655930	9500	9500	9530	9500	1637
659	20240517	093500	257078830	9510	9470	9510	9470	781
660	20240517	093400	249663230	9430	9430	9430	9430	976
661	20240517	093300	240459550	9430	9430	9450	9430	1037
662	20240517	093200	230680620	9430	9470	9470	9430	208
663	20240517	093100	228719100	9480	9430	9480	9430	209
664	20240517	093000	226748180	9490	9510	9510	9440	1023
665	20240517	092900	217080020	9510	9520	9520	9460	183
666	20240517	092800	215340190	9520	9450	9520	9450	1068
667	20240517	092700	205202950	9450	9450	9450	9400	351
668	20240517	092600	201887000	9450	9460	9460	9450	548
669	20240517	092500	196703030	9460	9500	9500	9460	1974
670	20240517	092400	177991440	9500	9430	9500	9430	4022
671	20240517	092300	139937830	9390	9380	9430	9360	1427
672	20240517	092200	126542430	9390	9430	9430	9380	687
673	20240517	092100	120080350	9400	9290	9400	9290	4825
674	20240517	092000	74811640	9290	9350	9350	9290	657
675	20240517	091900	68689760	9350	9240	9350	9240	1919
676	20240517	091800	50873990	9230	9210	9230	9210	474
677	20240517	091700	46501290	9190	9180	9190	9180	160
678	20240517	091600	45031480	9180	9180	9180	9180	0
679	20240517	091500	45031480	9180	9170	9180	9170	300
680	20240517	091400	42277630	9180	9180	9180	9180	0
681	20240517	091300	42277630	9180	9150	9180	9150	395
682	20240517	091200	38654880	9170	9170	9170	9170	14
683	20240517	091100	38526500	9210	9210	9210	9210	72
684	20240517	091000	37863380	9210	9190	9210	9190	10
685	20240517	090900	37771400	9220	9220	9230	9100	380
686	20240517	090800	34305820	9240	9180	9240	9180	500
687	20240517	090700	29693880	9180	9160	9180	9160	301
688	20240517	090600	26930900	9060	9200	9220	9060	54
689	20240517	090500	26440310	9200	9190	9200	9190	51
690	20240517	090400	25971470	9080	9070	9230	9070	25
691	20240517	090300	25743500	9040	9070	9070	9040	6
692	20240517	090200	25689140	9240	9030	9240	9030	1320
693	20240517	090100	13518750	9050	9050	9070	9040	695
694	20240517	090000	7230680	9070	9040	9270	9040	795