KissMeData/026960/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	190900	2249548750	18960	18960	18960	18960	2030
3	20240510	190800	2249548750	18960	18960	18960	18960	0
4	20240510	190700	2249548750	18960	18960	18960	18960	0
5	20240510	190600	2249548750	18960	18960	18960	18960	0
6	20240510	190500	2249548750	18960	18960	18960	18960	0
7	20240510	190400	2249548750	18960	18960	18960	18960	0
8	20240510	190300	2249548750	18960	18960	18960	18960	0
9	20240510	190200	2249548750	18960	18960	18960	18960	0
10	20240510	190100	2249548750	18960	18960	18960	18960	0
11	20240510	190000	2249548750	18960	18960	18960	18960	0
12	20240510	185900	2249548750	18960	18960	18960	18960	0
13	20240510	185800	2249548750	18960	18960	18960	18960	0
14	20240510	185700	2249548750	18960	18960	18960	18960	0
15	20240510	185600	2249548750	18960	18960	18960	18960	0
16	20240510	185500	2249548750	18960	18960	18960	18960	0
17	20240510	185400	2249548750	18960	18960	18960	18960	0
18	20240510	185300	2249548750	18960	18960	18960	18960	0
19	20240510	185200	2249548750	18960	18960	18960	18960	0
20	20240510	185100	2249548750	18960	18960	18960	18960	0
21	20240510	185000	2249548750	18960	18960	18960	18960	0
22	20240510	184900	2249548750	18960	18960	18960	18960	0
23	20240510	184800	2249548750	18960	18960	18960	18960	0
24	20240510	184700	2249548750	18960	18960	18960	18960	0
25	20240510	184600	2249548750	18960	18960	18960	18960	0
26	20240510	184500	2249548750	18960	18960	18960	18960	0
27	20240510	184400	2249548750	18960	18960	18960	18960	0
28	20240510	184300	2249548750	18960	18960	18960	18960	0
29	20240510	184200	2249548750	18960	18960	18960	18960	0
30	20240510	184100	2249548750	18960	18960	18960	18960	0
31	20240510	184000	2249548750	18960	18960	18960	18960	0
32	20240510	183900	2249548750	18960	18960	18960	18960	2030
33	20240510	183800	2249548750	18960	18960	18960	18960	0
34	20240510	183700	2249548750	18960	18960	18960	18960	0
35	20240510	183600	2249548750	18960	18960	18960	18960	0
36	20240510	183500	2249548750	18960	18960	18960	18960	0
37	20240510	183400	2249548750	18960	18960	18960	18960	0
38	20240510	183300	2249548750	18960	18960	18960	18960	0
39	20240510	183200	2249548750	18960	18960	18960	18960	0
40	20240510	183100	2249548750	18960	18960	18960	18960	0
41	20240510	183000	2249548750	18960	18960	18960	18960	0
42	20240510	182900	2249548750	18960	18960	18960	18960	0
43	20240510	182800	2249548750	18960	18960	18960	18960	0
44	20240510	182700	2249548750	18960	18960	18960	18960	0
45	20240510	182600	2249548750	18960	18960	18960	18960	0
46	20240510	182500	2249548750	18960	18960	18960	18960	0
47	20240510	182400	2249548750	18960	18960	18960	18960	0
48	20240510	182300	2249548750	18960	18960	18960	18960	0
49	20240510	182200	2249548750	18960	18960	18960	18960	0
50	20240510	182100	2249548750	18960	18960	18960	18960	0
51	20240510	182000	2249548750	18960	18960	18960	18960	0
52	20240510	181900	2249548750	18960	18960	18960	18960	0
53	20240510	181800	2249548750	18960	18960	18960	18960	0
54	20240510	181700	2249548750	18960	18960	18960	18960	0
55	20240510	181600	2249548750	18960	18960	18960	18960	0
56	20240510	181500	2249548750	18960	18960	18960	18960	0
57	20240510	181400	2249548750	18960	18960	18960	18960	0
58	20240510	181300	2249548750	18960	18960	18960	18960	0
59	20240510	181200	2249548750	18960	18960	18960	18960	0
60	20240510	181100	2249548750	18960	18960	18960	18960	0
61	20240510	181000	2249548750	18960	18960	18960	18960	0
62	20240510	180900	2249548750	18960	18960	18960	18960	2030
63	20240510	180800	2249548750	18960	18960	18960	18960	0
64	20240510	180700	2249548750	18960	18960	18960	18960	0
65	20240510	180600	2249548750	18960	18960	18960	18960	0
66	20240510	180500	2249548750	18960	18960	18960	18960	0
67	20240510	180400	2249548750	18960	18960	18960	18960	0
68	20240510	180300	2249548750	18960	18960	18960	18960	0
69	20240510	180200	2249548750	18960	18960	18960	18960	0
70	20240510	180100	2249548750	18960	18960	18960	18960	0
71	20240510	180000	2249548750	18960	18960	18960	18960	0
72	20240510	175900	2249548750	18960	18960	18960	18960	0
73	20240510	175800	2249548750	18960	18960	18960	18960	0
74	20240510	175700	2249548750	18960	18960	18960	18960	0
75	20240510	175600	2249548750	18960	18960	18960	18960	0
76	20240510	175500	2249548750	18960	18960	18960	18960	0
77	20240510	175400	2249548750	18960	18960	18960	18960	0
78	20240510	175300	2249548750	18960	18960	18960	18960	0
79	20240510	175200	2249548750	18960	18960	18960	18960	0
80	20240510	175100	2249548750	18960	18960	18960	18960	0
81	20240510	175000	2249548750	18960	18960	18960	18960	0
82	20240510	174900	2249548750	18960	18960	18960	18960	0
83	20240510	174800	2249548750	18960	18960	18960	18960	0
84	20240510	174700	2249548750	18960	18960	18960	18960	0
85	20240510	174600	2249548750	18960	18960	18960	18960	0
86	20240510	174500	2249548750	18960	18960	18960	18960	0
87	20240510	174400	2249548750	18960	18960	18960	18960	0
88	20240510	174300	2249548750	18960	18960	18960	18960	0
89	20240510	174200	2249548750	18960	18960	18960	18960	0
90	20240510	174100	2249548750	18960	18960	18960	18960	0
91	20240510	174000	2249548750	18960	18960	18960	18960	0
92	20240510	173900	2249548750	18960	18960	18960	18960	2030
93	20240510	173800	2249548750	18960	18960	18960	18960	0
94	20240510	173700	2249548750	18960	18960	18960	18960	0
95	20240510	173600	2249548750	18960	18960	18960	18960	0
96	20240510	173500	2249548750	18960	18960	18960	18960	0
97	20240510	173400	2249548750	18960	18960	18960	18960	0
98	20240510	173300	2249548750	18960	18960	18960	18960	0
99	20240510	173200	2249548750	18960	18960	18960	18960	0
100	20240510	173100	2249548750	18960	18960	18960	18960	0
101	20240510	173000	2249548750	18960	18960	18960	18960	0
102	20240510	172900	2249548750	18960	18960	18960	18960	0
103	20240510	172800	2249548750	18960	18960	18960	18960	0
104	20240510	172700	2249548750	18960	18960	18960	18960	0
105	20240510	172600	2249548750	18960	18960	18960	18960	0
106	20240510	172500	2249548750	18960	18960	18960	18960	0
107	20240510	172400	2249548750	18960	18960	18960	18960	0
108	20240510	172300	2249548750	18960	18960	18960	18960	0
109	20240510	172200	2249548750	18960	18960	18960	18960	0
110	20240510	172100	2249548750	18960	18960	18960	18960	0
111	20240510	172000	2249548750	18960	18960	18960	18960	0
112	20240510	171900	2249548750	18960	18960	18960	18960	0
113	20240510	171800	2249548750	18960	18960	18960	18960	0
114	20240510	171700	2249548750	18960	18960	18960	18960	0
115	20240510	171600	2249548750	18960	18960	18960	18960	0
116	20240510	171500	2249548750	18960	18960	18960	18960	0
117	20240510	171400	2249548750	18960	18960	18960	18960	0
118	20240510	171300	2249548750	18960	18960	18960	18960	0
119	20240510	171200	2249548750	18960	18960	18960	18960	0
120	20240510	171100	2249548750	18960	18960	18960	18960	0
121	20240510	171000	2249548750	18960	18960	18960	18960	0
122	20240510	170900	2249548750	18960	18960	18960	18960	2030
123	20240510	170800	2249548750	18960	18960	18960	18960	0
124	20240510	170700	2249548750	18960	18960	18960	18960	0
125	20240510	170600	2249548750	18960	18960	18960	18960	0
126	20240510	170500	2249548750	18960	18960	18960	18960	0
127	20240510	170400	2249548750	18960	18960	18960	18960	0
128	20240510	170300	2249548750	18960	18960	18960	18960	0
129	20240510	170200	2249548750	18960	18960	18960	18960	0
130	20240510	170100	2249548750	18960	18960	18960	18960	0
131	20240510	170000	2249548750	18960	18960	18960	18960	0
132	20240510	165900	2249548750	18960	18960	18960	18960	0
133	20240510	165800	2249548750	18960	18960	18960	18960	0
134	20240510	165700	2249548750	18960	18960	18960	18960	0
135	20240510	165600	2249548750	18960	18960	18960	18960	0
136	20240510	165500	2249548750	18960	18960	18960	18960	0
137	20240510	165400	2249548750	18960	18960	18960	18960	0
138	20240510	165300	2249548750	18960	18960	18960	18960	0
139	20240510	165200	2249548750	18960	18960	18960	18960	0
140	20240510	165100	2249548750	18960	18960	18960	18960	0
141	20240510	165000	2249548750	18960	18960	18960	18960	0
142	20240510	164900	2249548750	18960	18960	18960	18960	0
143	20240510	164800	2249548750	18960	18960	18960	18960	0
144	20240510	164700	2249548750	18960	18960	18960	18960	0
145	20240510	164600	2249548750	18960	18960	18960	18960	0
146	20240510	164500	2249548750	18960	18960	18960	18960	0
147	20240510	164400	2249548750	18960	18960	18960	18960	0
148	20240510	164300	2249548750	18960	18960	18960	18960	0
149	20240510	164200	2249548750	18960	18960	18960	18960	0
150	20240510	164100	2249548750	18960	18960	18960	18960	0
151	20240510	164000	2249548750	18960	18960	18960	18960	0
152	20240510	163900	2249548750	18960	18960	18960	18960	2030
153	20240510	163800	2249548750	18960	18960	18960	18960	0
154	20240510	163700	2249548750	18960	18960	18960	18960	0
155	20240510	163600	2249548750	18960	18960	18960	18960	0
156	20240510	163500	2249548750	18960	18960	18960	18960	0
157	20240510	163400	2249548750	18960	18960	18960	18960	0
158	20240510	163300	2249548750	18960	18960	18960	18960	0
159	20240510	163200	2249548750	18960	18960	18960	18960	0
160	20240510	163100	2249548750	18960	18960	18960	18960	0
161	20240510	163000	2249548750	18960	18960	18960	18960	0
162	20240510	162900	2249548750	18960	18960	18960	18960	0
163	20240510	162800	2249548750	18960	18960	18960	18960	0
164	20240510	162700	2249548750	18960	18960	18960	18960	0
165	20240510	162600	2249548750	18960	18960	18960	18960	0
166	20240510	162500	2249548750	18960	18960	18960	18960	0
167	20240510	162400	2249548750	18960	18960	18960	18960	0
168	20240510	162300	2249548750	18960	18960	18960	18960	0
169	20240510	162200	2249548750	18960	18960	18960	18960	0
170	20240510	162100	2249548750	18960	18960	18960	18960	0
171	20240510	162000	2249548750	18960	18960	18960	18960	0
172	20240510	161900	2249548750	18960	18960	18960	18960	0
173	20240510	161800	2249548750	18960	18960	18960	18960	0
174	20240510	161700	2249548750	18960	18960	18960	18960	0
175	20240510	161600	2249548750	18960	18960	18960	18960	0
176	20240510	161500	2249548750	18960	18960	18960	18960	0
177	20240510	161400	2249548750	18960	18960	18960	18960	0
178	20240510	161300	2249548750	18960	18960	18960	18960	0
179	20240510	161200	2249548750	18960	18960	18960	18960	0
180	20240510	161100	2249548750	18960	18960	18960	18960	0
181	20240510	161000	2249548750	18960	18960	18960	18960	0
182	20240510	160900	2249548750	18960	18960	18960	18960	2030
183	20240510	160800	2249548750	18960	18960	18960	18960	0
184	20240510	160700	2249548750	18960	18960	18960	18960	0
185	20240510	160600	2249548750	18960	18960	18960	18960	0
186	20240510	160500	2249548750	18960	18960	18960	18960	0
187	20240510	160400	2249548750	18960	18960	18960	18960	0
188	20240510	160300	2249548750	18960	18960	18960	18960	0
189	20240510	160200	2249548750	18960	18960	18960	18960	0
190	20240510	160100	2249548750	18960	18960	18960	18960	0
191	20240510	160000	2249548750	18960	18960	18960	18960	0
192	20240510	155900	2249548750	18960	18960	18960	18960	0
193	20240510	155800	2249548750	18960	18960	18960	18960	0
194	20240510	155700	2249548750	18960	18960	18960	18960	0
195	20240510	155600	2249548750	18960	18960	18960	18960	0
196	20240510	155500	2249548750	18960	18960	18960	18960	0
197	20240510	155400	2249548750	18960	18960	18960	18960	0
198	20240510	155300	2249548750	18960	18960	18960	18960	0
199	20240510	155200	2249548750	18960	18960	18960	18960	0
200	20240510	155100	2249548750	18960	18960	18960	18960	0
201	20240510	155000	2249548750	18960	18960	18960	18960	0
202	20240510	154900	2249548750	18960	18960	18960	18960	0
203	20240510	154800	2249548750	18960	18960	18960	18960	0
204	20240510	154700	2249548750	18960	18960	18960	18960	0
205	20240510	154600	2249548750	18960	18960	18960	18960	0
206	20240510	154500	2249548750	18960	18960	18960	18960	0
207	20240510	154400	2249548750	18960	18960	18960	18960	0
208	20240510	154300	2249548750	18960	18960	18960	18960	0
209	20240510	154200	2249548750	18960	18960	18960	18960	0
210	20240510	154100	2249548750	18960	18960	18960	18960	0
211	20240510	154000	2249548750	18960	18960	18960	18960	0
212	20240510	153900	2249548750	18960	18960	18960	18960	2030
213	20240510	153800	2249548750	18960	18960	18960	18960	0
214	20240510	153700	2249548750	18960	18960	18960	18960	0
215	20240510	153600	2249548750	18960	18960	18960	18960	0
216	20240510	153500	2249548750	18960	18960	18960	18960	0
217	20240510	153400	2249548750	18960	18960	18960	18960	0
218	20240510	153300	2249548750	18960	18960	18960	18960	0
219	20240510	153200	2249548750	18960	18960	18960	18960	0
220	20240510	153100	2249548750	18960	18960	18960	18960	0
221	20240510	153000	2249548750	18960	18960	18960	18960	2030
222	20240510	152900	2211059950	18850	18850	18850	18850	0
223	20240510	152800	2211059950	18850	18850	18850	18850	0
224	20240510	152700	2211059950	18850	18850	18850	18850	0
225	20240510	152600	2211059950	18850	18850	18850	18850	0
226	20240510	152500	2211059950	18850	18850	18850	18850	0
227	20240510	152400	2211059950	18850	18850	18850	18850	0
228	20240510	152300	2211059950	18850	18850	18850	18850	0
229	20240510	152200	2211059950	18850	18850	18850	18850	0
230	20240510	152100	2211059950	18850	18850	18850	18850	0
231	20240510	152000	2211059950	18850	18850	18850	18850	0
232	20240510	151900	2211059950	18850	18850	18850	18850	27
233	20240510	151800	2210551000	18860	18790	18860	18790	33
234	20240510	151700	2209929390	18800	18810	18830	18800	184
235	20240510	151600	2206468270	18810	18800	18810	18800	158
236	20240510	151500	2203497400	18810	18800	18830	18790	134
237	20240510	151400	2200978450	18800	18810	18810	18800	133
238	20240510	151300	2198477870	18800	18850	18850	18800	185
239	20240510	151200	2194996550	18850	18850	18850	18850	106
240	20240510	151100	2192998450	18850	18850	18850	18850	110
241	20240510	151000	2190924950	18850	18800	18850	18800	241
242	20240510	150900	2186389870	18800	18800	18800	18800	108
243	20240510	150800	2184359470	18800	18820	18820	18800	207
244	20240510	150700	2180465310	18820	18820	18830	18820	125
245	20240510	150600	2178112630	18820	18840	18840	18820	840
246	20240510	150500	2162299880	18830	18830	18830	18830	264
247	20240510	150400	2157328760	18830	18830	18840	18830	267
248	20240510	150300	2152301110	18830	18850	18850	18830	121
249	20240510	150200	2150021580	18850	18840	18850	18840	177
250	20240510	150100	2146685980	18850	18850	18850	18800	285
251	20240510	150000	2141317410	18840	18850	18850	18840	223
252	20240510	145900	2137114730	18850	18850	18850	18850	10
253	20240510	145800	2136926230	18860	18860	18860	18860	26
254	20240510	145700	2136435870	18850	18860	18860	18850	89
255	20240510	145600	2134757480	18860	18860	18860	18860	60
256	20240510	145500	2133625880	18850	18850	18850	18850	24
257	20240510	145400	2133173480	18850	18850	18850	18850	6
258	20240510	145300	2133060380	18850	18840	18850	18840	115
259	20240510	145200	2130892860	18850	18850	18850	18850	0
260	20240510	145100	2130892860	18850	18840	18850	18840	598
261	20240510	145000	2119620570	18900	18800	18900	18790	706
262	20240510	144900	2106345930	18800	18800	18800	18800	10
263	20240510	144800	2106157930	18810	18810	18810	18800	545
264	20240510	144700	2095910910	18800	18810	18810	18800	21
265	20240510	144600	2095516010	18800	18800	18800	18800	0
266	20240510	144500	2095516010	18800	18800	18800	18800	9
267	20240510	144400	2095346810	18810	18810	18810	18810	1
268	20240510	144300	2095328000	18800	18810	18810	18800	561
269	20240510	144200	2084777790	18810	18810	18810	18810	75
270	20240510	144100	2083367040	18810	18810	18810	18810	10
271	20240510	144000	2083178940	18810	18810	18810	18810	9
272	20240510	143900	2083009650	18820	18810	18820	18810	154
273	20240510	143800	2080112370	18810	18810	18810	18810	123
274	20240510	143700	2077798740	18810	18810	18810	18810	1
275	20240510	143600	2077779930	18830	18810	18830	18810	4
276	20240510	143500	2077704650	18820	18820	18820	18820	52
277	20240510	143400	2076726010	18840	18830	18840	18820	371
278	20240510	143300	2069743140	18820	18820	18820	18820	0
279	20240510	143200	2069743140	18820	18840	18850	18820	303
280	20240510	143100	2064037850	18850	18840	18850	18840	18
281	20240510	143000	2063698720	18840	18850	18850	18840	79
282	20240510	142900	2062210330	18840	18840	18840	18840	2
283	20240510	142800	2062172650	18840	18840	18850	18840	189
284	20240510	142700	2058611180	18880	18890	18890	18880	574
285	20240510	142600	2047768360	18890	18890	18890	18890	10
286	20240510	142500	2047579460	18900	18900	18900	18900	26
287	20240510	142400	2047088060	18890	18900	18900	18890	25
288	20240510	142300	2046615670	18910	18910	18910	18910	12
289	20240510	142200	2046388750	18920	18900	18920	18900	175
290	20240510	142100	2043079800	18910	18890	18910	18890	52
291	20240510	142000	2042096580	18900	18840	18900	18840	1105
292	20240510	141900	2021264360	18840	18820	18840	18820	152
293	20240510	141800	2018402080	18820	18830	18830	18820	49
294	20240510	141700	2017479420	18840	18850	18850	18820	802
295	20240510	141600	2002376340	18850	18890	18890	18850	368
296	20240510	141500	1995426870	18900	18900	18900	18900	1
297	20240510	141400	1995407970	18880	18880	18880	18880	0
298	20240510	141300	1995407970	18880	18880	18880	18880	0
299	20240510	141200	1995407970	18880	18860	18890	18840	505
300	20240510	141100	1985877170	18840	18840	18840	18840	0
301	20240510	141000	1985877170	18840	18860	18870	18840	1158
302	20240510	140900	1964055270	18880	18880	18880	18880	37
303	20240510	140800	1963356710	18900	18900	18900	18900	0
304	20240510	140700	1963356710	18900	18900	18900	18900	7
305	20240510	140600	1963224410	18900	18910	18910	18900	695
306	20240510	140500	1950083710	18900	18940	18940	18890	1390
307	20240510	140400	1923784680	18950	18950	18950	18950	47
308	20240510	140300	1922894030	18950	18940	18950	18940	81
309	20240510	140200	1921359880	18940	18930	18940	18930	883
310	20240510	140100	1904642080	18920	18910	18920	18910	175
311	20240510	140000	1901332190	18910	18860	18910	18850	665
312	20240510	135900	1888780970	18860	18860	18860	18860	0
313	20240510	135800	1888780970	18860	18850	18860	18850	11
314	20240510	135700	1888573610	18860	18860	18860	18860	1
315	20240510	135600	1888554750	18850	18860	18860	18850	102
316	20240510	135500	1886632000	18860	18860	18860	18860	31
317	20240510	135400	1886047340	18870	18870	18870	18870	26
318	20240510	135300	1885556720	18870	18870	18870	18870	36
319	20240510	135200	1884877400	18860	18860	18870	18860	1122
320	20240510	135100	1863715480	18860	18860	18860	18860	2
321	20240510	135000	1863677760	18870	18880	18880	18870	173
322	20240510	134900	1860412270	18890	18880	18890	18880	48
323	20240510	134800	1859505980	18870	18870	18870	18870	0
324	20240510	134700	1859505980	18870	18870	18870	18870	0
325	20240510	134600	1859505980	18870	18890	18890	18870	603
326	20240510	134500	1848117090	18910	18900	18910	18890	143
327	20240510	134400	1845413890	18880	18900	18900	18870	1209
328	20240510	134300	1822577070	18900	18900	18900	18900	0
329	20240510	134200	1822577070	18900	18910	18910	18900	110
330	20240510	134100	1820497970	18910	18910	18910	18910	0
331	20240510	134000	1820497970	18910	18910	18910	18910	69
332	20240510	133900	1819193180	18910	18910	18910	18910	1
333	20240510	133800	1819174270	18910	18910	18910	18910	6
334	20240510	133700	1819060810	18910	18920	18920	18910	531
335	20240510	133600	1809019590	18920	18920	18920	18920	1
336	20240510	133500	1809000670	18920	18920	18920	18920	47
337	20240510	133400	1808111430	18920	18910	18920	18910	93
338	20240510	133300	1806352770	18910	18910	18910	18910	0
339	20240510	133200	1806352770	18910	18910	18910	18910	10
340	20240510	133100	1806163670	18910	18910	18910	18910	0
341	20240510	133000	1806163670	18910	18910	18910	18910	3
342	20240510	132900	1806106940	18920	18940	18940	18920	533
343	20240510	132800	1796012340	18950	18950	18950	18950	0
344	20240510	132700	1796012340	18950	18940	18950	18940	105
345	20240510	132600	1794022640	18950	18950	18950	18950	8
346	20240510	132500	1793871040	18950	18950	18950	18950	0
347	20240510	132400	1793871040	18950	18950	18950	18950	2
348	20240510	132300	1793833140	18950	18950	18950	18950	12
349	20240510	132200	1793605740	18930	18960	18960	18930	594
350	20240510	132100	1782343820	18950	18930	18950	18930	493
351	20240510	132000	1773003870	18930	18930	18930	18930	129
352	20240510	131900	1770561900	18930	18930	18930	18930	95
353	20240510	131800	1768763550	18920	18910	18920	18910	154
354	20240510	131700	1765850940	18910	18910	18910	18910	49
355	20240510	131600	1764924350	18910	18900	18910	18900	11
356	20240510	131500	1764716350	18910	18910	18920	18900	299
357	20240510	131400	1759062500	18920	18920	18920	18920	0
358	20240510	131300	1759062500	18920	18920	18920	18920	0
359	20240510	131200	1759062500	18920	18930	18930	18920	288
360	20240510	131100	1753613530	18930	18930	18930	18930	100
361	20240510	131000	1751720530	18930	18930	18930	18930	23
362	20240510	130900	1751285140	18930	18930	18930	18930	88
363	20240510	130800	1749619300	18930	18930	18930	18920	184
364	20240510	130700	1746136390	18930	18930	18930	18930	0
365	20240510	130600	1746136390	18930	18930	18930	18930	214
366	20240510	130500	1742085370	18930	18930	18930	18930	0
367	20240510	130400	1742085370	18930	18930	18930	18930	0
368	20240510	130300	1742085370	18930	18930	18930	18930	5
369	20240510	130200	1741990720	18930	18930	18930	18930	0
370	20240510	130100	1741990720	18930	18930	18930	18930	0
371	20240510	130000	1741990720	18930	18930	18930	18930	0
372	20240510	125900	1741990720	18930	18930	18930	18930	391
373	20240510	125800	1734589090	18940	18940	18940	18940	0
374	20240510	125700	1734589090	18940	18940	18940	18940	47
375	20240510	125600	1733698910	18940	18940	18940	18940	0
376	20240510	125500	1733698910	18940	18940	18940	18940	2
377	20240510	125400	1733661030	18940	18940	18940	18940	70
378	20240510	125300	1732335230	18940	18940	18940	18940	85
379	20240510	125200	1730725330	18950	18950	18950	18940	250
380	20240510	125100	1725990160	18950	18940	18950	18940	8
381	20240510	125000	1725838580	18950	18950	18950	18950	8
382	20240510	124900	1725686980	18950	18950	18950	18950	0
383	20240510	124800	1725686980	18950	18950	18950	18950	73
384	20240510	124700	1724303630	18950	18950	18950	18950	63
385	20240510	124600	1723109780	18950	18950	18950	18950	0
386	20240510	124500	1723109780	18950	18950	18950	18950	0
387	20240510	124400	1723109780	18950	18950	18950	18950	238
388	20240510	124300	1718599680	18950	18950	18950	18950	0
389	20240510	124200	1718599680	18950	18950	18950	18950	234
390	20240510	124100	1714165380	18940	18940	18940	18940	0
391	20240510	124000	1714165380	18940	18940	18940	18940	1
392	20240510	123900	1714146440	18940	18950	18950	18940	19
393	20240510	123800	1713786510	18950	18950	18950	18940	12
394	20240510	123700	1713559120	18950	18950	18950	18950	1
395	20240510	123600	1713540170	18950	18950	18950	18950	0
396	20240510	123500	1713540170	18950	18950	18950	18950	0
397	20240510	123400	1713540170	18950	18950	18950	18950	44
398	20240510	123300	1712706370	18950	18950	18950	18950	18
399	20240510	123200	1712365270	18960	18950	18960	18950	167
400	20240510	123100	1709200540	18950	18950	18950	18950	11
401	20240510	123000	1708992090	18950	18950	18950	18950	20
402	20240510	122900	1708613090	18950	18950	18950	18950	29
403	20240510	122800	1708063540	18950	18950	18950	18950	0
404	20240510	122700	1708063540	18950	18950	18950	18950	0
405	20240510	122600	1708063540	18950	18950	18950	18950	11
406	20240510	122500	1707855090	18950	18950	18960	18940	295
407	20240510	122400	1702264870	18940	18940	18940	18940	0
408	20240510	122300	1702264870	18940	18940	18940	18940	15
409	20240510	122200	1701980770	18940	18940	18940	18940	0
410	20240510	122100	1701980770	18940	18940	18940	18940	0
411	20240510	122000	1701980770	18940	18940	18940	18940	50
412	20240510	121900	1701033770	18950	18960	18960	18950	200
413	20240510	121800	1697243760	18960	18960	18960	18960	98
414	20240510	121700	1695385680	18960	18960	18960	18960	140
415	20240510	121600	1692731280	18960	18960	18960	18960	344
416	20240510	121500	1686209040	18960	18960	18960	18960	4
417	20240510	121400	1686133200	18950	18950	18950	18950	0
418	20240510	121300	1686133200	18950	18960	18960	18950	341
419	20240510	121200	1679668130	18970	18970	18970	18970	3
420	20240510	121100	1679611220	18970	18970	18970	18970	10
421	20240510	121000	1679421520	18970	18970	18970	18970	7
422	20240510	120900	1679288730	18970	18970	18970	18970	0
423	20240510	120800	1679288730	18970	18970	18970	18970	7
424	20240510	120700	1679155940	18980	18980	18980	18980	0
425	20240510	120600	1679155940	18980	18980	18980	18980	0
426	20240510	120500	1679155940	18980	18980	18980	18980	0
427	20240510	120400	1679155940	18980	18980	18980	18980	0
428	20240510	120300	1679155940	18980	18980	18980	18970	526
429	20240510	120200	1669174830	18990	18990	18990	18990	135
430	20240510	120100	1666611180	18990	18990	18990	18990	329
431	20240510	120000	1660363470	18990	19000	19000	18990	151
432	20240510	115900	1657495970	18990	19000	19000	18990	72
433	20240510	115800	1656128220	19000	19000	19000	19000	463
434	20240510	115700	1647331220	19000	19000	19000	19000	90
435	20240510	115600	1645621220	19010	19010	19010	19010	104
436	20240510	115500	1643644180	19010	19010	19010	19010	0
437	20240510	115400	1643644180	19010	19020	19020	19010	23
438	20240510	115300	1643206830	19020	19020	19020	19020	40
439	20240510	115200	1642446030	19010	19010	19010	19010	2
440	20240510	115100	1642408010	19030	19010	19030	19010	3
441	20240510	115000	1642350960	19030	19030	19030	19030	0
442	20240510	114900	1642350960	19030	19030	19030	19030	0
443	20240510	114800	1642350960	19030	19010	19030	19010	28
444	20240510	114700	1641818400	19010	19010	19010	19010	36
445	20240510	114600	1641134040	19000	19010	19020	19000	110
446	20240510	114500	1639042570	19010	19000	19010	19000	94
447	20240510	114400	1637255740	19010	19000	19010	19000	504
448	20240510	114300	1627679540	19000	19000	19000	19000	1
449	20240510	114200	1627660540	19010	19010	19010	19010	56
450	20240510	114100	1626595980	19010	19010	19010	19010	5
451	20240510	114000	1626500930	19000	19010	19010	19000	18
452	20240510	113900	1626158760	19020	19020	19020	19020	121
453	20240510	113800	1623857340	19030	19040	19040	19020	129
454	20240510	113700	1621402040	19040	19040	19040	19040	122
455	20240510	113600	1619079160	19050	19050	19050	19050	0
456	20240510	113500	1619079160	19050	19050	19050	19050	156
457	20240510	113400	1616107360	19050	19050	19050	19050	0
458	20240510	113300	1616107360	19050	19050	19050	19050	0
459	20240510	113200	1616107360	19050	19050	19050	19050	162
460	20240510	113100	1613021260	19060	19060	19060	19060	2
461	20240510	113000	1612983140	19060	19050	19060	19050	53
462	20240510	112900	1611973480	19050	19050	19050	19050	0
463	20240510	112800	1611973480	19050	19050	19050	19050	5
464	20240510	112700	1611878230	19050	19060	19060	19050	110
465	20240510	112600	1609781650	19060	19060	19060	19060	52
466	20240510	112500	1608790530	19060	19060	19060	19060	2
467	20240510	112400	1608752410	19060	19060	19060	19060	70
468	20240510	112300	1607418210	19060	19060	19060	19060	105
469	20240510	112200	1605416910	19060	19060	19060	19060	52
470	20240510	112100	1604425790	19060	19060	19060	19060	20
471	20240510	112000	1604044590	19050	19050	19050	19050	3
472	20240510	111900	1603987440	19050	19050	19050	19050	14
473	20240510	111800	1603720740	19050	19050	19050	19050	129
474	20240510	111700	1601263290	19050	19040	19050	19040	240
475	20240510	111600	1596692550	19040	19030	19040	19030	192
476	20240510	111500	1593038780	19030	19030	19030	19030	0
477	20240510	111400	1593038780	19030	19030	19030	19030	263
478	20240510	111300	1588033890	19020	19020	19020	19020	17
479	20240510	111200	1587710550	19030	19020	19030	19020	748
480	20240510	111100	1573476120	19030	19020	19030	19020	12
481	20240510	111000	1573247870	19020	19020	19020	19020	119
482	20240510	110900	1570984490	19020	19000	19020	19000	635
483	20240510	110800	1558906810	19010	19010	19020	19010	112
484	20240510	110700	1556777190	19010	19010	19010	19010	110
485	20240510	110600	1554686090	19010	19010	19010	19010	0
486	20240510	110500	1554686090	19010	19010	19010	19010	313
487	20240510	110400	1548735960	19010	19020	19020	19010	300
488	20240510	110300	1543030860	19010	19010	19010	19010	51
489	20240510	110200	1542061350	19010	19010	19010	19010	0
490	20240510	110100	1542061350	19010	19010	19010	19010	1
491	20240510	110000	1542042340	19010	19010	19010	19010	7
492	20240510	105900	1541909270	19010	19010	19010	19010	316
493	20240510	105800	1535902110	19020	19020	19020	19020	1
494	20240510	105700	1535883090	19020	19020	19020	19020	50
495	20240510	105600	1534932090	19020	19010	19020	19010	70
496	20240510	105500	1533600890	19020	19040	19040	19020	449
497	20240510	105400	1525057360	19040	19040	19040	19040	11
498	20240510	105300	1524847920	19040	19050	19050	19040	459
499	20240510	105200	1516105350	19050	19050	19050	19050	262
500	20240510	105100	1511114250	19050	19060	19060	19050	106
501	20240510	105000	1509094930	19060	19060	19060	19060	252
502	20240510	104900	1504291810	19060	19060	19060	19060	0
503	20240510	104800	1504291810	19060	19060	19060	19060	6
504	20240510	104700	1504177450	19060	19070	19070	19060	25
505	20240510	104600	1503700920	19070	19060	19070	19060	8
506	20240510	104500	1503548430	19060	19060	19060	19060	0
507	20240510	104400	1503548430	19060	19070	19070	19060	12
508	20240510	104300	1503319660	19060	19060	19060	19060	19
509	20240510	104200	1502957520	19060	19060	19060	19060	315
510	20240510	104100	1496953620	19060	19050	19060	19050	198
511	20240510	104000	1493181710	19050	19050	19060	19050	33
512	20240510	103900	1492553050	19060	19060	19060	19060	167
513	20240510	103800	1489370030	19070	19070	19070	19070	176
514	20240510	103700	1486013710	19070	19070	19070	19070	180
515	20240510	103600	1482581110	19080	19080	19080	19080	28
516	20240510	103500	1482046870	19080	19090	19090	19080	36
517	20240510	103400	1481359960	19080	19090	19090	19080	117
518	20240510	103300	1479127130	19090	19090	19090	19090	8
519	20240510	103200	1478974410	19100	19100	19100	19090	182
520	20240510	103100	1475498520	19110	19140	19140	19110	406
521	20240510	103000	1467733170	19140	19170	19170	19140	946
522	20240510	102900	1449615230	19170	19160	19170	19160	27
523	20240510	102800	1449097700	19160	19160	19160	19160	70
524	20240510	102700	1447756500	19170	19160	19170	19160	459
525	20240510	102600	1438958540	19170	19180	19180	19160	69
526	20240510	102500	1437635530	19180	19160	19190	19160	311
527	20240510	102400	1431672170	19160	19160	19160	19160	29
528	20240510	102300	1431116530	19160	19170	19170	19150	544
529	20240510	102200	1420688210	19170	19170	19170	19170	0
530	20240510	102100	1420688210	19170	19180	19180	19170	82
531	20240510	102000	1419116240	19180	19180	19180	19170	557
532	20240510	101900	1408433180	19180	19180	19180	19180	8
533	20240510	101800	1408279740	19180	19180	19180	19180	50
534	20240510	101700	1407320740	19180	19180	19180	19180	89
535	20240510	101600	1405613720	19180	19190	19190	19180	154
536	20240510	101500	1402659750	19180	19180	19180	19180	520
537	20240510	101400	1392686150	19180	19190	19190	19180	68
538	20240510	101300	1391381780	19190	19180	19190	19180	13
539	20240510	101200	1391132430	19190	19170	19190	19170	222
540	20240510	101100	1386872680	19170	19180	19190	19170	819
541	20240510	101000	1371160260	19170	19170	19180	19170	704
542	20240510	100900	1357659130	19180	19160	19180	19160	387
543	20240510	100800	1350240100	19170	19160	19170	19160	283
544	20240510	100700	1344817800	19170	19180	19180	19170	356
545	20240510	100600	1337993230	19180	19180	19180	19170	63
546	20240510	100500	1336784990	19170	19170	19180	19170	143
547	20240510	100400	1334043190	19180	19170	19190	19170	360
548	20240510	100300	1327139930	19170	19170	19180	19170	28
549	20240510	100200	1326603150	19180	19190	19190	19160	287
550	20240510	100100	1321102770	19190	19180	19190	19170	1108
551	20240510	100000	1299857130	19170	19180	19180	19170	389
552	20240510	095900	1292397000	19180	19180	19180	19180	587
553	20240510	095800	1281138340	19180	19190	19190	19180	269
554	20240510	095700	1275976510	19190	19190	19190	19190	593
555	20240510	095600	1264596840	19180	19190	19190	19180	778
556	20240510	095500	1249668950	19180	19190	19190	19180	663
557	20240510	095400	1236946870	19200	19190	19200	19190	345
558	20240510	095300	1230326310	19200	19190	19200	19190	153
559	20240510	095200	1227390180	19200	19190	19200	19190	30
560	20240510	095100	1226814460	19190	19190	19200	19190	62
561	20240510	095000	1225624420	19200	19200	19200	19180	1034
562	20240510	094900	1205775670	19190	19160	19200	19160	3119
563	20240510	094800	1145919320	19150	19100	19160	19100	1070
564	20240510	094700	1125469450	19100	19110	19110	19100	33
565	20240510	094600	1124839090	19110	19110	19110	19040	212
566	20240510	094500	1120800140	19110	19100	19110	19080	726
567	20240510	094400	1106940870	19090	19110	19110	19090	857
568	20240510	094300	1090566750	19110	19150	19150	19110	783
569	20240510	094200	1075586750	19160	19150	19160	19150	99
570	20240510	094100	1073690600	19150	19160	19160	19150	924
571	20240510	094000	1055991660	19160	19170	19170	19160	1428
572	20240510	093900	1028617780	19180	19180	19190	19180	902
573	20240510	093800	1011317410	19190	19180	19190	19170	1227
574	20240510	093700	987777570	19170	19180	19180	19170	171
575	20240510	093600	984498940	19180	19170	19180	19170	519
576	20240510	093500	974547060	19170	19140	19170	19140	57
577	20240510	093400	973455240	19160	19100	19160	19050	1144
578	20240510	093300	951594030	19100	19110	19110	19090	233
579	20240510	093200	947144640	19110	19120	19150	19110	354
580	20240510	093100	940369540	19090	19100	19130	19010	125
581	20240510	093000	937982120	19130	19100	19130	19000	1554
582	20240510	092900	908377080	19090	19120	19130	19090	482
583	20240510	092800	899167380	19090	19120	19120	19070	3538
584	20240510	092700	831600510	19120	19170	19170	19110	1155
585	20240510	092600	809496550	19180	19180	19180	19160	687
586	20240510	092500	796329410	19180	19190	19190	19160	612
587	20240510	092400	784591120	19180	19200	19200	19180	771
588	20240510	092300	769795660	19200	19200	19210	19190	716
589	20240510	092200	756048200	19200	19200	19210	19190	1623
590	20240510	092100	724882410	19200	19210	19220	19190	2469
591	20240510	092000	677471600	19220	19210	19220	19210	309
592	20240510	091900	671533020	19210	19210	19210	19190	1086
593	20240510	091800	650671180	19190	19160	19210	19160	2843
594	20240510	091700	596119590	19190	19180	19190	19180	1114
595	20240510	091600	574743950	19190	19190	19200	19190	2299
596	20240510	091500	530619820	19200	19160	19200	19160	1199
597	20240510	091400	507615040	19150	19120	19150	19110	4223
598	20240510	091300	426811860	19120	19100	19120	19100	387
599	20240510	091200	419416450	19110	19040	19120	19040	3356
600	20240510	091100	355402570	19040	19050	19050	19040	1588
601	20240510	091000	325154240	19040	19050	19070	19040	1153
602	20240510	090900	303190780	19050	18990	19050	18990	4140
603	20240510	090800	224438580	19000	18970	19020	18970	1526
604	20240510	090700	195442090	18990	18990	18990	18980	176
605	20240510	090600	192100140	18970	18980	19020	18970	365
606	20240510	090500	185166840	18980	18940	19050	18940	3171
607	20240510	090400	124982860	18930	18910	18940	18910	1215
608	20240510	090300	101991480	18910	18920	18920	18890	1038
609	20240510	090200	82378230	18920	18960	18970	18920	1062
610	20240510	090100	62268800	18960	18980	18980	18920	630
611	20240510	090000	50333600	18970	18930	19000	18760	2658