KissMeData/156100/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	202200	2350104760	9700	9700	9700	9700	2394
3	20240517	202100	2350104760	9700	9700	9700	9700	0
4	20240517	202000	2350104760	9700	9700	9700	9700	0
5	20240517	201900	2350104760	9700	9700	9700	9700	0
6	20240517	201800	2350104760	9700	9700	9700	9700	0
7	20240517	201700	2350104760	9700	9700	9700	9700	0
8	20240517	201600	2350104760	9700	9700	9700	9700	0
9	20240517	201500	2350104760	9700	9700	9700	9700	0
10	20240517	201400	2350104760	9700	9700	9700	9700	0
11	20240517	201300	2350104760	9700	9700	9700	9700	0
12	20240517	201200	2350104760	9700	9700	9700	9700	0
13	20240517	201100	2350104760	9700	9700	9700	9700	0
14	20240517	201000	2350104760	9700	9700	9700	9700	0
15	20240517	200900	2350104760	9700	9700	9700	9700	0
16	20240517	200800	2350104760	9700	9700	9700	9700	0
17	20240517	200700	2350104760	9700	9700	9700	9700	0
18	20240517	200600	2350104760	9700	9700	9700	9700	0
19	20240517	200500	2350104760	9700	9700	9700	9700	0
20	20240517	200400	2350104760	9700	9700	9700	9700	0
21	20240517	200300	2350104760	9700	9700	9700	9700	0
22	20240517	200200	2350104760	9700	9700	9700	9700	0
23	20240517	200100	2350104760	9700	9700	9700	9700	0
24	20240517	200000	2350104760	9700	9700	9700	9700	0
25	20240517	195900	2350104760	9700	9700	9700	9700	0
26	20240517	195800	2350104760	9700	9700	9700	9700	0
27	20240517	195700	2350104760	9700	9700	9700	9700	0
28	20240517	195600	2350104760	9700	9700	9700	9700	0
29	20240517	195500	2350104760	9700	9700	9700	9700	0
30	20240517	195400	2350104760	9700	9700	9700	9700	0
31	20240517	195300	2350104760	9700	9700	9700	9700	0
32	20240517	195200	2350104760	9700	9700	9700	9700	2394
33	20240517	195100	2350104760	9700	9700	9700	9700	0
34	20240517	195000	2350104760	9700	9700	9700	9700	0
35	20240517	194900	2350104760	9700	9700	9700	9700	0
36	20240517	194800	2350104760	9700	9700	9700	9700	0
37	20240517	194700	2350104760	9700	9700	9700	9700	0
38	20240517	194600	2350104760	9700	9700	9700	9700	0
39	20240517	194500	2350104760	9700	9700	9700	9700	0
40	20240517	194400	2350104760	9700	9700	9700	9700	0
41	20240517	194300	2350104760	9700	9700	9700	9700	0
42	20240517	194200	2350104760	9700	9700	9700	9700	0
43	20240517	194100	2350104760	9700	9700	9700	9700	0
44	20240517	194000	2350104760	9700	9700	9700	9700	0
45	20240517	193900	2350104760	9700	9700	9700	9700	0
46	20240517	193800	2350104760	9700	9700	9700	9700	0
47	20240517	193700	2350104760	9700	9700	9700	9700	0
48	20240517	193600	2350104760	9700	9700	9700	9700	0
49	20240517	193500	2350104760	9700	9700	9700	9700	0
50	20240517	193400	2350104760	9700	9700	9700	9700	0
51	20240517	193300	2350104760	9700	9700	9700	9700	0
52	20240517	193200	2350104760	9700	9700	9700	9700	0
53	20240517	193100	2350104760	9700	9700	9700	9700	0
54	20240517	193000	2350104760	9700	9700	9700	9700	0
55	20240517	192900	2350104760	9700	9700	9700	9700	0
56	20240517	192800	2350104760	9700	9700	9700	9700	0
57	20240517	192700	2350104760	9700	9700	9700	9700	0
58	20240517	192600	2350104760	9700	9700	9700	9700	0
59	20240517	192500	2350104760	9700	9700	9700	9700	0
60	20240517	192400	2350104760	9700	9700	9700	9700	0
61	20240517	192300	2350104760	9700	9700	9700	9700	0
62	20240517	192200	2350104760	9700	9700	9700	9700	2394
63	20240517	192100	2350104760	9700	9700	9700	9700	0
64	20240517	192000	2350104760	9700	9700	9700	9700	0
65	20240517	191900	2350104760	9700	9700	9700	9700	0
66	20240517	191800	2350104760	9700	9700	9700	9700	0
67	20240517	191700	2350104760	9700	9700	9700	9700	0
68	20240517	191600	2350104760	9700	9700	9700	9700	0
69	20240517	191500	2350104760	9700	9700	9700	9700	0
70	20240517	191400	2350104760	9700	9700	9700	9700	0
71	20240517	191300	2350104760	9700	9700	9700	9700	0
72	20240517	191200	2350104760	9700	9700	9700	9700	0
73	20240517	191100	2350104760	9700	9700	9700	9700	0
74	20240517	191000	2350104760	9700	9700	9700	9700	0
75	20240517	190900	2350104760	9700	9700	9700	9700	0
76	20240517	190800	2350104760	9700	9700	9700	9700	0
77	20240517	190700	2350104760	9700	9700	9700	9700	0
78	20240517	190600	2350104760	9700	9700	9700	9700	0
79	20240517	190500	2350104760	9700	9700	9700	9700	0
80	20240517	190400	2350104760	9700	9700	9700	9700	0
81	20240517	190300	2350104760	9700	9700	9700	9700	0
82	20240517	190200	2350104760	9700	9700	9700	9700	0
83	20240517	190100	2350104760	9700	9700	9700	9700	0
84	20240517	190000	2350104760	9700	9700	9700	9700	0
85	20240517	185900	2350104760	9700	9700	9700	9700	0
86	20240517	185800	2350104760	9700	9700	9700	9700	0
87	20240517	185700	2350104760	9700	9700	9700	9700	0
88	20240517	185600	2350104760	9700	9700	9700	9700	0
89	20240517	185500	2350104760	9700	9700	9700	9700	0
90	20240517	185400	2350104760	9700	9700	9700	9700	0
91	20240517	185300	2350104760	9700	9700	9700	9700	0
92	20240517	185200	2350104760	9700	9700	9700	9700	2394
93	20240517	185100	2350104760	9700	9700	9700	9700	0
94	20240517	185000	2350104760	9700	9700	9700	9700	0
95	20240517	184900	2350104760	9700	9700	9700	9700	0
96	20240517	184800	2350104760	9700	9700	9700	9700	0
97	20240517	184700	2350104760	9700	9700	9700	9700	0
98	20240517	184600	2350104760	9700	9700	9700	9700	0
99	20240517	184500	2350104760	9700	9700	9700	9700	0
100	20240517	184400	2350104760	9700	9700	9700	9700	0
101	20240517	184300	2350104760	9700	9700	9700	9700	0
102	20240517	184200	2350104760	9700	9700	9700	9700	0
103	20240517	184100	2350104760	9700	9700	9700	9700	0
104	20240517	184000	2350104760	9700	9700	9700	9700	0
105	20240517	183900	2350104760	9700	9700	9700	9700	0
106	20240517	183800	2350104760	9700	9700	9700	9700	0
107	20240517	183700	2350104760	9700	9700	9700	9700	0
108	20240517	183600	2350104760	9700	9700	9700	9700	0
109	20240517	183500	2350104760	9700	9700	9700	9700	0
110	20240517	183400	2350104760	9700	9700	9700	9700	0
111	20240517	183300	2350104760	9700	9700	9700	9700	0
112	20240517	183200	2350104760	9700	9700	9700	9700	0
113	20240517	183100	2350104760	9700	9700	9700	9700	0
114	20240517	183000	2350104760	9700	9700	9700	9700	0
115	20240517	182900	2350104760	9700	9700	9700	9700	0
116	20240517	182800	2350104760	9700	9700	9700	9700	0
117	20240517	182700	2350104760	9700	9700	9700	9700	0
118	20240517	182600	2350104760	9700	9700	9700	9700	0
119	20240517	182500	2350104760	9700	9700	9700	9700	0
120	20240517	182400	2350104760	9700	9700	9700	9700	0
121	20240517	182300	2350104760	9700	9700	9700	9700	0
122	20240517	182200	2350104760	9700	9700	9700	9700	2394
123	20240517	182100	2350104760	9700	9700	9700	9700	0
124	20240517	182000	2350104760	9700	9700	9700	9700	0
125	20240517	181900	2350104760	9700	9700	9700	9700	0
126	20240517	181800	2350104760	9700	9700	9700	9700	0
127	20240517	181700	2350104760	9700	9700	9700	9700	0
128	20240517	181600	2350104760	9700	9700	9700	9700	0
129	20240517	181500	2350104760	9700	9700	9700	9700	0
130	20240517	181400	2350104760	9700	9700	9700	9700	0
131	20240517	181300	2350104760	9700	9700	9700	9700	0
132	20240517	181200	2350104760	9700	9700	9700	9700	0
133	20240517	181100	2350104760	9700	9700	9700	9700	0
134	20240517	181000	2350104760	9700	9700	9700	9700	0
135	20240517	180900	2350104760	9700	9700	9700	9700	0
136	20240517	180800	2350104760	9700	9700	9700	9700	0
137	20240517	180700	2350104760	9700	9700	9700	9700	0
138	20240517	180600	2350104760	9700	9700	9700	9700	0
139	20240517	180500	2350104760	9700	9700	9700	9700	0
140	20240517	180400	2350104760	9700	9700	9700	9700	0
141	20240517	180300	2350104760	9700	9700	9700	9700	0
142	20240517	180200	2350104760	9700	9700	9700	9700	0
143	20240517	180100	2350104760	9700	9700	9700	9700	0
144	20240517	180000	2350104760	9700	9700	9700	9700	0
145	20240517	175900	2350104760	9700	9700	9700	9700	0
146	20240517	175800	2350104760	9700	9700	9700	9700	0
147	20240517	175700	2350104760	9700	9700	9700	9700	0
148	20240517	175600	2350104760	9700	9700	9700	9700	0
149	20240517	175500	2350104760	9700	9700	9700	9700	0
150	20240517	175400	2350104760	9700	9700	9700	9700	0
151	20240517	175300	2350104760	9700	9700	9700	9700	0
152	20240517	175200	2350104760	9700	9700	9700	9700	2394
153	20240517	175100	2350104760	9700	9700	9700	9700	0
154	20240517	175000	2350104760	9700	9700	9700	9700	0
155	20240517	174900	2350104760	9700	9700	9700	9700	0
156	20240517	174800	2350104760	9700	9700	9700	9700	0
157	20240517	174700	2350104760	9700	9700	9700	9700	0
158	20240517	174600	2350104760	9700	9700	9700	9700	0
159	20240517	174500	2350104760	9700	9700	9700	9700	0
160	20240517	174400	2350104760	9700	9700	9700	9700	0
161	20240517	174300	2350104760	9700	9700	9700	9700	0
162	20240517	174200	2350104760	9700	9700	9700	9700	0
163	20240517	174100	2350104760	9700	9700	9700	9700	0
164	20240517	174000	2350104760	9700	9700	9700	9700	0
165	20240517	173900	2350104760	9700	9700	9700	9700	0
166	20240517	173800	2350104760	9700	9700	9700	9700	0
167	20240517	173700	2350104760	9700	9700	9700	9700	0
168	20240517	173600	2350104760	9700	9700	9700	9700	0
169	20240517	173500	2350104760	9700	9700	9700	9700	0
170	20240517	173400	2350104760	9700	9700	9700	9700	0
171	20240517	173300	2350104760	9700	9700	9700	9700	0
172	20240517	173200	2350104760	9700	9700	9700	9700	0
173	20240517	173100	2350104760	9700	9700	9700	9700	0
174	20240517	173000	2350104760	9700	9700	9700	9700	0
175	20240517	172900	2350104760	9700	9700	9700	9700	0
176	20240517	172800	2350104760	9700	9700	9700	9700	0
177	20240517	172700	2350104760	9700	9700	9700	9700	0
178	20240517	172600	2350104760	9700	9700	9700	9700	0
179	20240517	172500	2350104760	9700	9700	9700	9700	0
180	20240517	172400	2350104760	9700	9700	9700	9700	0
181	20240517	172300	2350104760	9700	9700	9700	9700	0
182	20240517	172200	2350104760	9700	9700	9700	9700	2394
183	20240517	172100	2350104760	9700	9700	9700	9700	0
184	20240517	172000	2350104760	9700	9700	9700	9700	0
185	20240517	171900	2350104760	9700	9700	9700	9700	0
186	20240517	171800	2350104760	9700	9700	9700	9700	0
187	20240517	171700	2350104760	9700	9700	9700	9700	0
188	20240517	171600	2350104760	9700	9700	9700	9700	0
189	20240517	171500	2350104760	9700	9700	9700	9700	0
190	20240517	171400	2350104760	9700	9700	9700	9700	0
191	20240517	171300	2350104760	9700	9700	9700	9700	0
192	20240517	171200	2350104760	9700	9700	9700	9700	0
193	20240517	171100	2350104760	9700	9700	9700	9700	0
194	20240517	171000	2350104760	9700	9700	9700	9700	0
195	20240517	170900	2350104760	9700	9700	9700	9700	0
196	20240517	170800	2350104760	9700	9700	9700	9700	0
197	20240517	170700	2350104760	9700	9700	9700	9700	0
198	20240517	170600	2350104760	9700	9700	9700	9700	0
199	20240517	170500	2350104760	9700	9700	9700	9700	0
200	20240517	170400	2350104760	9700	9700	9700	9700	0
201	20240517	170300	2350104760	9700	9700	9700	9700	0
202	20240517	170200	2350104760	9700	9700	9700	9700	0
203	20240517	170100	2350104760	9700	9700	9700	9700	0
204	20240517	170000	2350104760	9700	9700	9700	9700	0
205	20240517	165900	2350104760	9700	9700	9700	9700	0
206	20240517	165800	2350104760	9700	9700	9700	9700	0
207	20240517	165700	2350104760	9700	9700	9700	9700	0
208	20240517	165600	2350104760	9700	9700	9700	9700	0
209	20240517	165500	2350104760	9700	9700	9700	9700	0
210	20240517	165400	2350104760	9700	9700	9700	9700	0
211	20240517	165300	2350104760	9700	9700	9700	9700	0
212	20240517	165200	2350104760	9700	9700	9700	9700	2394
213	20240517	165100	2350104760	9700	9700	9700	9700	0
214	20240517	165000	2350104760	9700	9700	9700	9700	0
215	20240517	164900	2350104760	9700	9700	9700	9700	0
216	20240517	164800	2350104760	9700	9700	9700	9700	0
217	20240517	164700	2350104760	9700	9700	9700	9700	0
218	20240517	164600	2350104760	9700	9700	9700	9700	0
219	20240517	164500	2350104760	9700	9700	9700	9700	0
220	20240517	164400	2350104760	9700	9700	9700	9700	0
221	20240517	164300	2350104760	9700	9700	9700	9700	0
222	20240517	164200	2350104760	9700	9700	9700	9700	0
223	20240517	164100	2350104760	9700	9700	9700	9700	0
224	20240517	164000	2350104760	9700	9700	9700	9700	0
225	20240517	163900	2350104760	9700	9700	9700	9700	0
226	20240517	163800	2350104760	9700	9700	9700	9700	0
227	20240517	163700	2350104760	9700	9700	9700	9700	0
228	20240517	163600	2350104760	9700	9700	9700	9700	0
229	20240517	163500	2350104760	9700	9700	9700	9700	0
230	20240517	163400	2350104760	9700	9700	9700	9700	0
231	20240517	163300	2350104760	9700	9700	9700	9700	0
232	20240517	163200	2350104760	9700	9700	9700	9700	0
233	20240517	163100	2350104760	9700	9700	9700	9700	0
234	20240517	163000	2350104760	9700	9700	9700	9700	0
235	20240517	162900	2350104760	9700	9700	9700	9700	0
236	20240517	162800	2350104760	9700	9700	9700	9700	0
237	20240517	162700	2350104760	9700	9700	9700	9700	0
238	20240517	162600	2350104760	9700	9700	9700	9700	0
239	20240517	162500	2350104760	9700	9700	9700	9700	0
240	20240517	162400	2350104760	9700	9700	9700	9700	0
241	20240517	162300	2350104760	9700	9700	9700	9700	0
242	20240517	162200	2350104760	9700	9700	9700	9700	2394
243	20240517	162100	2350104760	9700	9700	9700	9700	0
244	20240517	162000	2350104760	9700	9700	9700	9700	0
245	20240517	161900	2350104760	9700	9700	9700	9700	0
246	20240517	161800	2350104760	9700	9700	9700	9700	0
247	20240517	161700	2350104760	9700	9700	9700	9700	0
248	20240517	161600	2350104760	9700	9700	9700	9700	0
249	20240517	161500	2350104760	9700	9700	9700	9700	0
250	20240517	161400	2350104760	9700	9700	9700	9700	0
251	20240517	161300	2350104760	9700	9700	9700	9700	0
252	20240517	161200	2350104760	9700	9700	9700	9700	0
253	20240517	161100	2350104760	9700	9700	9700	9700	0
254	20240517	161000	2350104760	9700	9700	9700	9700	0
255	20240517	160900	2350104760	9700	9700	9700	9700	0
256	20240517	160800	2350104760	9700	9700	9700	9700	0
257	20240517	160700	2350104760	9700	9700	9700	9700	0
258	20240517	160600	2350104760	9700	9700	9700	9700	0
259	20240517	160500	2350104760	9700	9700	9700	9700	0
260	20240517	160400	2350104760	9700	9700	9700	9700	0
261	20240517	160300	2350104760	9700	9700	9700	9700	0
262	20240517	160200	2350104760	9700	9700	9700	9700	0
263	20240517	160100	2350104760	9700	9700	9700	9700	0
264	20240517	160000	2350104760	9700	9700	9700	9700	0
265	20240517	155900	2350104760	9700	9700	9700	9700	0
266	20240517	155800	2350104760	9700	9700	9700	9700	0
267	20240517	155700	2350104760	9700	9700	9700	9700	0
268	20240517	155600	2350104760	9700	9700	9700	9700	0
269	20240517	155500	2350104760	9700	9700	9700	9700	0
270	20240517	155400	2350104760	9700	9700	9700	9700	0
271	20240517	155300	2350104760	9700	9700	9700	9700	0
272	20240517	155200	2350104760	9700	9700	9700	9700	2394
273	20240517	155100	2350104760	9700	9700	9700	9700	0
274	20240517	155000	2350104760	9700	9700	9700	9700	0
275	20240517	154900	2350104760	9700	9700	9700	9700	0
276	20240517	154800	2350104760	9700	9700	9700	9700	0
277	20240517	154700	2350104760	9700	9700	9700	9700	0
278	20240517	154600	2350104760	9700	9700	9700	9700	0
279	20240517	154500	2350104760	9700	9700	9700	9700	0
280	20240517	154400	2350104760	9700	9700	9700	9700	0
281	20240517	154300	2350104760	9700	9700	9700	9700	0
282	20240517	154200	2350104760	9700	9700	9700	9700	0
283	20240517	154100	2350104760	9700	9700	9700	9700	0
284	20240517	154000	2350104760	9700	9700	9700	9700	0
285	20240517	153900	2350104760	9700	9700	9700	9700	0
286	20240517	153800	2350104760	9700	9700	9700	9700	0
287	20240517	153700	2350104760	9700	9700	9700	9700	0
288	20240517	153600	2350104760	9700	9700	9700	9700	0
289	20240517	153500	2350104760	9700	9700	9700	9700	0
290	20240517	153400	2350104760	9700	9700	9700	9700	0
291	20240517	153300	2350104760	9700	9700	9700	9700	0
292	20240517	153200	2350104760	9700	9700	9700	9700	0
293	20240517	153100	2350104760	9700	9700	9700	9700	0
294	20240517	153000	2350104760	9700	9700	9700	9700	2394
295	20240517	152900	2326882960	9680	9680	9680	9680	0
296	20240517	152800	2326882960	9680	9680	9680	9680	0
297	20240517	152700	2326882960	9680	9680	9680	9680	0
298	20240517	152600	2326882960	9680	9680	9680	9680	0
299	20240517	152500	2326882960	9680	9680	9680	9680	0
300	20240517	152400	2326882960	9680	9680	9680	9680	0
301	20240517	152300	2326882960	9680	9680	9680	9680	0
302	20240517	152200	2326882960	9680	9680	9680	9680	0
303	20240517	152100	2326882960	9680	9680	9680	9680	0
304	20240517	152000	2326882960	9680	9680	9680	9680	0
305	20240517	151900	2326882960	9680	9680	9680	9650	187
306	20240517	151800	2325075060	9680	9690	9690	9650	364
307	20240517	151700	2321554920	9690	9690	9690	9690	222
308	20240517	151600	2319403740	9690	9630	9690	9630	11
309	20240517	151500	2319297390	9700	9610	9700	9610	3
310	20240517	151400	2319268380	9700	9710	9710	9610	221
311	20240517	151300	2317135760	9710	9760	9760	9510	6818
312	20240517	151200	2251056970	9770	9770	9770	9760	22
313	20240517	151100	2250842130	9770	9770	9770	9770	149
314	20240517	151000	2249386400	9760	9760	9780	9760	35
315	20240517	150900	2249044770	9780	9780	9780	9780	37
316	20240517	150800	2248682910	9780	9780	9780	9780	155
317	20240517	150700	2247167010	9760	9750	9760	9750	1089
318	20240517	150600	2236549090	9750	9750	9750	9740	232
319	20240517	150500	2234287190	9750	9750	9750	9750	695
320	20240517	150400	2227510940	9750	9760	9760	9750	533
321	20240517	150300	2222310120	9780	9780	9780	9780	41
322	20240517	150200	2221909140	9780	9790	9790	9780	101
323	20240517	150100	2220921350	9760	9760	9760	9760	4
324	20240517	150000	2220882310	9780	9760	9780	9760	29
325	20240517	145900	2220599150	9760	9750	9760	9750	1510
326	20240517	145800	2205876550	9760	9800	9800	9760	1367
327	20240517	145700	2192512110	9800	9780	9800	9780	429
328	20240517	145600	2188312470	9780	9770	9780	9770	2979
329	20240517	145500	2159205920	9760	9760	9760	9760	1
330	20240517	145400	2159196160	9750	9750	9750	9750	11
331	20240517	145300	2159088910	9770	9750	9770	9750	7
332	20240517	145200	2159020630	9780	9780	9780	9780	0
333	20240517	145100	2159020630	9780	9780	9780	9780	17
334	20240517	145000	2158854370	9780	9780	9780	9770	159
335	20240517	144900	2157299360	9780	9740	9780	9740	1139
336	20240517	144800	2146188460	9740	9730	9740	9730	59
337	20240517	144700	2145614370	9730	9730	9730	9730	3
338	20240517	144600	2145585180	9730	9740	9740	9730	16
339	20240517	144500	2145429480	9730	9740	9740	9730	7
340	20240517	144400	2145361350	9730	9730	9730	9730	39
341	20240517	144300	2144981880	9730	9730	9730	9730	0
342	20240517	144200	2144981880	9730	9730	9730	9730	0
343	20240517	144100	2144981880	9730	9730	9730	9730	1
344	20240517	144000	2144972150	9730	9730	9730	9730	10
345	20240517	143900	2144874850	9730	9720	9730	9720	291
346	20240517	143800	2142043440	9730	9730	9730	9730	0
347	20240517	143700	2142043440	9730	9720	9730	9720	2
348	20240517	143600	2142023990	9720	9730	9730	9720	7
349	20240517	143500	2141955940	9730	9720	9730	9720	264
350	20240517	143400	2139389230	9720	9720	9720	9720	2
351	20240517	143300	2139369790	9740	9740	9740	9740	0
352	20240517	143200	2139369790	9740	9740	9740	9740	54
353	20240517	143100	2138843830	9740	9740	9740	9740	247
354	20240517	143000	2136438050	9750	9750	9750	9750	0
355	20240517	142900	2136438050	9750	9750	9750	9750	0
356	20240517	142800	2136438050	9750	9750	9750	9750	0
357	20240517	142700	2136438050	9750	9750	9750	9750	2767
358	20240517	142600	2109459800	9750	9760	9780	9750	827
359	20240517	142500	2101388360	9760	9780	9780	9760	1245
360	20240517	142400	2089232660	9800	9800	9800	9800	2
361	20240517	142300	2089213060	9800	9800	9800	9800	14
362	20240517	142200	2089075860	9800	9780	9800	9780	567
363	20240517	142100	2083519620	9810	9800	9810	9790	432
364	20240517	142000	2079288020	9790	9800	9800	9780	209
365	20240517	141900	2077243830	9800	9810	9820	9800	34
366	20240517	141800	2076910190	9810	9810	9810	9810	1
367	20240517	141700	2076900380	9810	9810	9810	9810	0
368	20240517	141600	2076900380	9810	9810	9810	9810	20
369	20240517	141500	2076704180	9810	9800	9810	9800	14
370	20240517	141400	2076566880	9820	9820	9830	9820	149
371	20240517	141300	2075103600	9830	9810	9830	9810	4863
372	20240517	141200	2027347260	9810	9810	9810	9810	171
373	20240517	141100	2025669750	9810	9810	9820	9810	202
374	20240517	141000	2023686320	9810	9780	9810	9770	4784
375	20240517	140900	1976828450	9760	9760	9760	9760	50
376	20240517	140800	1976340450	9780	9780	9780	9780	209
377	20240517	140700	1974296430	9780	9780	9780	9780	190
378	20240517	140600	1972438230	9780	9760	9780	9760	264
379	20240517	140500	1969859030	9760	9730	9760	9730	3880
380	20240517	140400	1932035950	9730	9730	9730	9730	22
381	20240517	140300	1931821890	9730	9730	9730	9730	0
382	20240517	140200	1931821890	9730	9720	9730	9720	1293
383	20240517	140100	1919251290	9720	9710	9720	9710	175
384	20240517	140000	1917552030	9710	9720	9720	9710	1195
385	20240517	135900	1905948570	9730	9730	9730	9730	140
386	20240517	135800	1904586370	9720	9720	9720	9710	431
387	20240517	135700	1900398050	9730	9730	9730	9730	0
388	20240517	135600	1900398050	9730	9730	9730	9730	10
389	20240517	135500	1900300750	9730	9730	9730	9730	0
390	20240517	135400	1900300750	9730	9720	9730	9710	512
391	20240517	135300	1895326130	9720	9720	9720	9720	222
392	20240517	135200	1893168290	9720	9750	9750	9720	6
393	20240517	135100	1893109940	9740	9730	9740	9730	456
394	20240517	135000	1888668550	9730	9720	9730	9720	97
395	20240517	134900	1887725700	9730	9730	9730	9730	1
396	20240517	134800	1887715970	9730	9730	9730	9730	519
397	20240517	134700	1882666100	9720	9720	9720	9720	109
398	20240517	134600	1881606620	9720	9710	9720	9710	373
399	20240517	134500	1877984780	9710	9710	9710	9710	1
400	20240517	134400	1877975070	9700	9700	9700	9700	60
401	20240517	134300	1877393070	9710	9690	9710	9690	209
402	20240517	134200	1875365840	9700	9680	9700	9680	8
403	20240517	134100	1875288320	9710	9720	9720	9700	302
404	20240517	134000	1872358890	9700	9660	9720	9660	401
405	20240517	133900	1868473170	9700	9700	9700	9700	100
406	20240517	133800	1867503170	9740	9740	9740	9740	12
407	20240517	133700	1867386290	9750	9650	9750	9640	8590
408	20240517	133600	1783940790	9650	9650	9650	9620	765
409	20240517	133500	1776558720	9640	9640	9640	9630	145
410	20240517	133400	1775160980	9640	9630	9640	9630	408
411	20240517	133300	1771228210	9640	9640	9640	9640	0
412	20240517	133200	1771228210	9640	9640	9640	9640	18
413	20240517	133100	1771054690	9640	9630	9640	9630	617
414	20240517	133000	1765112730	9630	9630	9630	9630	0
415	20240517	132900	1765112730	9630	9630	9630	9630	148
416	20240517	132800	1763687490	9620	9620	9630	9620	798
417	20240517	132700	1756004750	9630	9620	9630	9620	23
418	20240517	132600	1755783290	9620	9620	9620	9620	1
419	20240517	132500	1755773670	9630	9600	9630	9600	598
420	20240517	132400	1750028880	9590	9590	9590	9590	0
421	20240517	132300	1750028880	9590	9590	9600	9580	1792
422	20240517	132200	1732836380	9600	9600	9600	9600	16
423	20240517	132100	1732682780	9600	9600	9600	9600	0
424	20240517	132000	1732682780	9600	9600	9600	9600	44
425	20240517	131900	1732260380	9610	9610	9610	9610	0
426	20240517	131800	1732260380	9610	9600	9610	9600	249
427	20240517	131700	1729869970	9600	9600	9600	9600	100
428	20240517	131600	1728909970	9600	9600	9600	9600	0
429	20240517	131500	1728909970	9600	9590	9600	9590	37
430	20240517	131400	1728554870	9590	9590	9590	9590	0
431	20240517	131300	1728554870	9590	9590	9590	9590	0
432	20240517	131200	1728554870	9590	9590	9590	9590	20
433	20240517	131100	1728363070	9590	9590	9590	9590	1
434	20240517	131000	1728353480	9580	9580	9600	9580	109
435	20240517	130900	1727308850	9580	9580	9580	9580	0
436	20240517	130800	1727308850	9580	9600	9610	9580	471
437	20240517	130700	1722792140	9630	9630	9630	9630	0
438	20240517	130600	1722792140	9630	9630	9630	9630	0
439	20240517	130500	1722792140	9630	9620	9630	9620	1500
440	20240517	130400	1708354140	9610	9610	9610	9610	26
441	20240517	130300	1708104280	9610	9580	9610	9580	1639
442	20240517	130200	1692354020	9600	9600	9600	9600	0
443	20240517	130100	1692354020	9600	9600	9600	9600	41
444	20240517	130000	1691960420	9600	9600	9600	9600	24
445	20240517	125900	1691730020	9610	9610	9610	9610	25
446	20240517	125800	1691489770	9610	9610	9610	9610	54
447	20240517	125700	1690970830	9610	9610	9620	9610	270
448	20240517	125600	1688374500	9610	9610	9610	9610	5
449	20240517	125500	1688326450	9620	9620	9620	9620	19
450	20240517	125400	1688143670	9610	9610	9610	9610	3
451	20240517	125300	1688114840	9610	9600	9610	9600	9
452	20240517	125200	1688028430	9590	9590	9590	9590	5
453	20240517	125100	1687980480	9590	9590	9590	9590	14
454	20240517	125000	1687846220	9590	9580	9590	9580	9
455	20240517	124900	1687759980	9580	9580	9580	9580	11
456	20240517	124800	1687654600	9580	9600	9600	9580	263
457	20240517	124700	1685132030	9600	9600	9600	9600	62
458	20240517	124600	1684536830	9600	9600	9600	9600	0
459	20240517	124500	1684536830	9600	9600	9600	9600	19
460	20240517	124400	1684354430	9600	9600	9600	9600	0
461	20240517	124300	1684354430	9600	9600	9600	9600	0
462	20240517	124200	1684354430	9600	9600	9610	9600	60
463	20240517	124100	1683778380	9610	9600	9610	9600	3
464	20240517	124000	1683749570	9610	9610	9610	9610	111
465	20240517	123900	1682682860	9620	9610	9620	9610	351
466	20240517	123800	1679308510	9600	9600	9600	9600	0
467	20240517	123700	1679308510	9600	9600	9600	9600	10
468	20240517	123600	1679212510	9600	9600	9600	9600	0
469	20240517	123500	1679212510	9600	9600	9600	9600	198
470	20240517	123400	1677311710	9610	9610	9610	9610	4
471	20240517	123300	1677273270	9610	9600	9610	9600	81
472	20240517	123200	1676494950	9610	9610	9610	9610	0
473	20240517	123100	1676494950	9610	9600	9610	9600	198
474	20240517	123000	1674592470	9600	9590	9610	9590	143
475	20240517	122900	1673220590	9600	9600	9600	9600	159
476	20240517	122800	1671694190	9590	9610	9610	9590	408
477	20240517	122700	1667777690	9610	9610	9610	9610	19
478	20240517	122600	1667595100	9610	9610	9620	9610	17
479	20240517	122500	1667431620	9610	9610	9610	9610	0
480	20240517	122400	1667431620	9610	9610	9610	9610	1
481	20240517	122300	1667422010	9590	9600	9600	9590	101
482	20240517	122200	1666452420	9600	9600	9600	9600	10
483	20240517	122100	1666356420	9600	9600	9600	9600	0
484	20240517	122000	1666356420	9600	9590	9600	9590	4
485	20240517	121900	1666318050	9590	9590	9590	9590	341
486	20240517	121800	1663047860	9540	9540	9540	9540	18
487	20240517	121700	1662876140	9600	9600	9600	9600	0
488	20240517	121600	1662876140	9600	9600	9600	9600	0
489	20240517	121500	1662876140	9600	9600	9600	9600	0
490	20240517	121400	1662876140	9600	9600	9600	9600	0
491	20240517	121300	1662876140	9600	9580	9600	9580	1000
492	20240517	121200	1653280190	9580	9580	9580	9580	9
493	20240517	121100	1653193970	9580	9580	9580	9580	0
494	20240517	121000	1653193970	9580	9550	9580	9550	1001
495	20240517	120900	1643634390	9550	9550	9550	9550	50
496	20240517	120800	1643156890	9550	9550	9550	9550	1
497	20240517	120700	1643147340	9550	9550	9550	9550	0
498	20240517	120600	1643147340	9550	9550	9550	9550	0
499	20240517	120500	1643147340	9550	9550	9550	9550	10
500	20240517	120400	1643051840	9590	9590	9590	9590	1
501	20240517	120300	1643042250	9540	9540	9540	9540	0
502	20240517	120200	1643042250	9540	9540	9540	9540	52
503	20240517	120100	1642546170	9600	9600	9600	9600	0
504	20240517	120000	1642546170	9600	9590	9600	9590	1000
505	20240517	115900	1632946180	9600	9570	9600	9570	280
506	20240517	115800	1630259230	9600	9600	9600	9600	0
507	20240517	115700	1630259230	9600	9600	9600	9600	0
508	20240517	115600	1630259230	9600	9600	9600	9600	0
509	20240517	115500	1630259230	9600	9600	9600	9600	0
510	20240517	115400	1630259230	9600	9600	9600	9600	0
511	20240517	115300	1630259230	9600	9600	9600	9600	0
512	20240517	115200	1630259230	9600	9580	9600	9580	1000
513	20240517	115100	1620659250	9600	9600	9600	9600	0
514	20240517	115000	1620659250	9600	9600	9600	9600	1
515	20240517	114900	1620649650	9600	9600	9600	9600	91
516	20240517	114800	1619776050	9600	9600	9600	9600	0
517	20240517	114700	1619776050	9600	9600	9600	9600	0
518	20240517	114600	1619776050	9600	9600	9600	9600	4
519	20240517	114500	1619737650	9600	9600	9600	9600	0
520	20240517	114400	1619737650	9600	9540	9600	9540	8
521	20240517	114300	1619661270	9530	9600	9600	9530	84
522	20240517	114200	1618857370	9600	9610	9620	9590	381
523	20240517	114100	1615197030	9610	9590	9610	9590	417
524	20240517	114000	1611192260	9580	9580	9580	9580	2
525	20240517	113900	1611173100	9590	9590	9590	9590	0
526	20240517	113800	1611173100	9590	9590	9590	9590	91
527	20240517	113700	1610300410	9590	9590	9590	9590	0
528	20240517	113600	1610300410	9590	9560	9590	9550	1165
529	20240517	113500	1599146930	9570	9560	9570	9560	10
530	20240517	113400	1599051240	9570	9570	9570	9570	0
531	20240517	113300	1599051240	9570	9570	9570	9570	20
532	20240517	113200	1598859840	9570	9570	9570	9570	11
533	20240517	113100	1598754570	9520	9550	9550	9520	130
534	20240517	113000	1597516760	9550	9550	9550	9550	3
535	20240517	112900	1597488110	9550	9550	9550	9550	117
536	20240517	112800	1596370760	9520	9520	9520	9520	0
537	20240517	112700	1596370760	9520	9520	9520	9520	50
538	20240517	112600	1595894760	9550	9520	9550	9520	213
539	20240517	112500	1593866970	9520	9530	9530	9520	2
540	20240517	112400	1593847920	9520	9560	9560	9520	782
541	20240517	112300	1586392490	9570	9570	9570	9570	83
542	20240517	112200	1585598180	9590	9590	9590	9590	0
543	20240517	112100	1585598180	9590	9590	9590	9590	0
544	20240517	112000	1585598180	9590	9590	9590	9590	10
545	20240517	111900	1585502280	9580	9580	9580	9580	0
546	20240517	111800	1585502280	9580	9610	9610	9580	977
547	20240517	111700	1576131800	9600	9600	9600	9600	0
548	20240517	111600	1576131800	9600	9600	9600	9600	30
549	20240517	111500	1575843800	9600	9600	9600	9600	0
550	20240517	111400	1575843800	9600	9600	9600	9600	5
551	20240517	111300	1575795800	9600	9600	9600	9600	9
552	20240517	111200	1575709400	9600	9600	9600	9590	217
553	20240517	111100	1573626220	9600	9620	9620	9600	627
554	20240517	111000	1567606090	9620	9640	9640	9620	655
555	20240517	110900	1561292930	9650	9650	9650	9650	600
556	20240517	110800	1555502930	9660	9670	9670	9660	1000
557	20240517	110700	1545838190	9670	9680	9700	9670	269
558	20240517	110600	1543232480	9700	9690	9700	9690	20
559	20240517	110500	1543038580	9680	9700	9700	9680	7
560	20240517	110400	1542970800	9700	9700	9700	9700	1
561	20240517	110300	1542961100	9640	9640	9640	9640	151
562	20240517	110200	1541505460	9640	9640	9640	9640	8
563	20240517	110100	1541428340	9640	9650	9650	9640	21
564	20240517	110000	1541225790	9650	9650	9650	9650	4
565	20240517	105900	1541187190	9670	9690	9690	9670	1119
566	20240517	105800	1530357750	9720	9720	9720	9720	1318
567	20240517	105700	1517546790	9720	9720	9720	9720	2000
568	20240517	105600	1498106790	9720	9730	9730	9720	1105
569	20240517	105500	1487365690	9730	9720	9730	9720	386
570	20240517	105400	1483613740	9720	9750	9750	9720	763
571	20240517	105300	1476197230	9750	9700	9750	9700	1050
572	20240517	105200	1465984020	9730	9700	9730	9700	1542
573	20240517	105100	1451016410	9700	9710	9710	9700	30
574	20240517	105000	1450725210	9710	9710	9710	9710	314
575	20240517	104900	1447676270	9720	9720	9720	9720	0
576	20240517	104800	1447676270	9720	9720	9720	9720	70
577	20240517	104700	1446995870	9730	9730	9730	9730	23
578	20240517	104600	1446772080	9700	9720	9720	9700	285
579	20240517	104500	1444005600	9730	9740	9740	9730	133
580	20240517	104400	1442711390	9740	9730	9740	9730	561
581	20240517	104300	1437250250	9670	9750	9750	9670	779
582	20240517	104200	1429675340	9760	9790	9790	9760	1345
583	20240517	104100	1416521320	9730	9720	9810	9720	5952
584	20240517	104000	1358418900	9670	9600	9670	9600	1590
585	20240517	103900	1343077000	9600	9600	9600	9600	104
586	20240517	103800	1342078600	9590	9590	9590	9590	0
587	20240517	103700	1342078600	9590	9590	9590	9590	6
588	20240517	103600	1342021060	9580	9580	9580	9580	20
589	20240517	103500	1341829460	9580	9580	9580	9570	184
590	20240517	103400	1340066750	9570	9550	9570	9550	90
591	20240517	103300	1339206310	9550	9550	9550	9550	15
592	20240517	103200	1339063060	9540	9540	9540	9540	327
593	20240517	103100	1335943480	9540	9640	9640	9530	8719
594	20240517	103000	1252634990	9630	9630	9630	9630	0
595	20240517	102900	1252634990	9630	9630	9630	9630	11
596	20240517	102800	1252529060	9630	9630	9630	9630	155
597	20240517	102700	1251036410	9630	9620	9630	9620	103
598	20240517	102600	1250045520	9620	9620	9620	9620	250
599	20240517	102500	1247640520	9620	9620	9620	9620	71
600	20240517	102400	1246957500	9650	9650	9650	9650	10
601	20240517	102300	1246861000	9610	9610	9610	9610	637
602	20240517	102200	1240739430	9610	9640	9640	9610	705
603	20240517	102100	1233960160	9650	9650	9650	9650	242
604	20240517	102000	1231624860	9660	9670	9670	9660	759
605	20240517	101900	1224291180	9660	9660	9660	9660	105
606	20240517	101800	1223276880	9660	9660	9660	9660	2175
607	20240517	101700	1202266380	9670	9690	9690	9670	2614
608	20240517	101600	1176969440	9690	9730	9730	9690	1392
609	20240517	101500	1163473590	9700	9710	9730	9690	916
610	20240517	101400	1154583230	9730	9730	9730	9730	24
611	20240517	101300	1154349710	9710	9710	9710	9710	715
612	20240517	101200	1147407060	9700	9720	9730	9700	620
613	20240517	101100	1141391420	9730	9730	9740	9720	783
614	20240517	101000	1133772580	9730	9700	9730	9680	1629
615	20240517	100900	1117946320	9700	9710	9710	9700	59
616	20240517	100800	1117373750	9720	9720	9720	9710	401
617	20240517	100700	1113476040	9720	9690	9720	9680	146
618	20240517	100600	1112061420	9680	9730	9730	9680	6418
619	20240517	100500	1049872440	9730	9770	9770	9730	1920
620	20240517	100400	1031151230	9770	9810	9810	9760	1102
621	20240517	100300	1020373940	9810	9860	9880	9790	2208
622	20240517	100200	998698800	9880	9830	9880	9830	912
623	20240517	100100	989725030	9840	9870	9890	9840	2269
624	20240517	100000	967319240	9880	9850	9880	9850	562
625	20240517	095900	961767280	9850	9850	9890	9850	3672
626	20240517	095800	925566350	9850	9840	9870	9810	5514
627	20240517	095700	871255880	9840	9820	9840	9820	425
628	20240517	095600	867078070	9820	9820	9840	9820	1671
629	20240517	095500	850666110	9820	9800	9850	9790	9636
630	20240517	095400	756170510	9800	9790	9800	9750	2817
631	20240517	095300	728573690	9790	9770	9790	9770	461
632	20240517	095200	724064060	9750	9750	9770	9740	1941
633	20240517	095100	705125850	9750	9820	9820	9750	6010
634	20240517	095000	646349960	9810	9800	9820	9750	4254
635	20240517	094900	604670570	9800	9780	9810	9740	8057
636	20240517	094800	525730870	9750	9730	9790	9730	801
637	20240517	094700	517916370	9730	9720	9730	9720	1766
638	20240517	094600	500733290	9740	9700	9740	9670	1628
639	20240517	094500	484921470	9730	9610	9730	9600	1640
640	20240517	094400	469028210	9650	9590	9710	9560	12691
641	20240517	094300	346728480	9590	9550	9600	9550	2206
642	20240517	094200	325604910	9510	9500	9550	9490	1980
643	20240517	094100	306743900	9500	9510	9510	9500	195
644	20240517	094000	304889830	9480	9480	9480	9480	100
645	20240517	093900	303941830	9470	9470	9510	9470	2255
646	20240517	093800	282546980	9470	9490	9510	9470	51
647	20240517	093700	282062710	9490	9490	9500	9490	499
648	20240517	093600	277327060	9490	9490	9520	9490	4253
649	20240517	093500	236933050	9480	9440	9480	9440	5648
650	20240517	093400	183489640	9440	9400	9440	9400	1623
651	20240517	093300	168215780	9400	9400	9400	9400	48
652	20240517	093200	167764580	9400	9400	9400	9400	20
653	20240517	093100	167576580	9390	9360	9390	9360	113
654	20240517	093000	166515690	9340	9340	9340	9340	0
655	20240517	092900	166515690	9340	9340	9340	9340	0
656	20240517	092800	166515690	9340	9330	9340	9330	351
657	20240517	092700	163239360	9330	9330	9330	9330	293
658	20240517	092600	160505670	9300	9300	9300	9300	23
659	20240517	092500	160291770	9330	9330	9330	9330	0
660	20240517	092400	160291770	9330	9330	9330	9330	0
661	20240517	092300	160291770	9330	9340	9400	9330	1581
662	20240517	092200	145473770	9340	9340	9350	9340	272
663	20240517	092100	142933180	9340	9340	9340	9340	10
664	20240517	092000	142839780	9320	9300	9320	9300	269
665	20240517	091900	140337880	9300	9300	9300	9300	0
666	20240517	091800	140337880	9300	9300	9300	9300	0
667	20240517	091700	140337880	9300	9300	9300	9300	1
668	20240517	091600	140328580	9340	9300	9340	9300	1428
669	20240517	091500	127005020	9300	9220	9300	9220	1364
670	20240517	091400	114405060	9170	9170	9170	9170	430
671	20240517	091300	110461960	9170	9240	9240	9160	1241
672	20240517	091200	99077780	9240	9260	9260	9240	64
673	20240517	091100	98486340	9240	9240	9240	9240	205
674	20240517	091000	96592140	9250	9320	9320	9250	1893
675	20240517	090900	79062760	9340	9320	9340	9280	492
676	20240517	090800	74484980	9330	9330	9330	9330	174
677	20240517	090700	72861560	9330	9330	9330	9330	188
678	20240517	090600	71107520	9330	9370	9370	9330	316
679	20240517	090500	68154450	9370	9380	9380	9370	1100
680	20240517	090400	57846550	9380	9450	9450	9380	276
681	20240517	090300	55256730	9460	9460	9460	9460	15
682	20240517	090200	55114830	9460	9450	9480	9380	284
683	20240517	090100	52428380	9440	9390	9450	9390	2763
684	20240517	090000	26365040	9390	9350	9390	9300	2821