KissMeData/036890/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	191800	1842344100	9700	9700	9700	9700	3511
3	20240517	191700	1842344100	9700	9700	9700	9700	0
4	20240517	191600	1842344100	9700	9700	9700	9700	0
5	20240517	191500	1842344100	9700	9700	9700	9700	0
6	20240517	191400	1842344100	9700	9700	9700	9700	0
7	20240517	191300	1842344100	9700	9700	9700	9700	0
8	20240517	191200	1842344100	9700	9700	9700	9700	0
9	20240517	191100	1842344100	9700	9700	9700	9700	0
10	20240517	191000	1842344100	9700	9700	9700	9700	0
11	20240517	190900	1842344100	9700	9700	9700	9700	0
12	20240517	190800	1842344100	9700	9700	9700	9700	0
13	20240517	190700	1842344100	9700	9700	9700	9700	0
14	20240517	190600	1842344100	9700	9700	9700	9700	0
15	20240517	190500	1842344100	9700	9700	9700	9700	0
16	20240517	190400	1842344100	9700	9700	9700	9700	0
17	20240517	190300	1842344100	9700	9700	9700	9700	0
18	20240517	190200	1842344100	9700	9700	9700	9700	0
19	20240517	190100	1842344100	9700	9700	9700	9700	0
20	20240517	190000	1842344100	9700	9700	9700	9700	0
21	20240517	185900	1842344100	9700	9700	9700	9700	0
22	20240517	185800	1842344100	9700	9700	9700	9700	0
23	20240517	185700	1842344100	9700	9700	9700	9700	0
24	20240517	185600	1842344100	9700	9700	9700	9700	0
25	20240517	185500	1842344100	9700	9700	9700	9700	0
26	20240517	185400	1842344100	9700	9700	9700	9700	0
27	20240517	185300	1842344100	9700	9700	9700	9700	0
28	20240517	185200	1842344100	9700	9700	9700	9700	0
29	20240517	185100	1842344100	9700	9700	9700	9700	0
30	20240517	185000	1842344100	9700	9700	9700	9700	0
31	20240517	184900	1842344100	9700	9700	9700	9700	0
32	20240517	184800	1842344100	9700	9700	9700	9700	3511
33	20240517	184700	1842344100	9700	9700	9700	9700	0
34	20240517	184600	1842344100	9700	9700	9700	9700	0
35	20240517	184500	1842344100	9700	9700	9700	9700	0
36	20240517	184400	1842344100	9700	9700	9700	9700	0
37	20240517	184300	1842344100	9700	9700	9700	9700	0
38	20240517	184200	1842344100	9700	9700	9700	9700	0
39	20240517	184100	1842344100	9700	9700	9700	9700	0
40	20240517	184000	1842344100	9700	9700	9700	9700	0
41	20240517	183900	1842344100	9700	9700	9700	9700	0
42	20240517	183800	1842344100	9700	9700	9700	9700	0
43	20240517	183700	1842344100	9700	9700	9700	9700	0
44	20240517	183600	1842344100	9700	9700	9700	9700	0
45	20240517	183500	1842344100	9700	9700	9700	9700	0
46	20240517	183400	1842344100	9700	9700	9700	9700	0
47	20240517	183300	1842344100	9700	9700	9700	9700	0
48	20240517	183200	1842344100	9700	9700	9700	9700	0
49	20240517	183100	1842344100	9700	9700	9700	9700	0
50	20240517	183000	1842344100	9700	9700	9700	9700	0
51	20240517	182900	1842344100	9700	9700	9700	9700	0
52	20240517	182800	1842344100	9700	9700	9700	9700	0
53	20240517	182700	1842344100	9700	9700	9700	9700	0
54	20240517	182600	1842344100	9700	9700	9700	9700	0
55	20240517	182500	1842344100	9700	9700	9700	9700	0
56	20240517	182400	1842344100	9700	9700	9700	9700	0
57	20240517	182300	1842344100	9700	9700	9700	9700	0
58	20240517	182200	1842344100	9700	9700	9700	9700	0
59	20240517	182100	1842344100	9700	9700	9700	9700	0
60	20240517	182000	1842344100	9700	9700	9700	9700	0
61	20240517	181900	1842344100	9700	9700	9700	9700	0
62	20240517	181800	1842344100	9700	9700	9700	9700	3511
63	20240517	181700	1842344100	9700	9700	9700	9700	0
64	20240517	181600	1842344100	9700	9700	9700	9700	0
65	20240517	181500	1842344100	9700	9700	9700	9700	0
66	20240517	181400	1842344100	9700	9700	9700	9700	0
67	20240517	181300	1842344100	9700	9700	9700	9700	0
68	20240517	181200	1842344100	9700	9700	9700	9700	0
69	20240517	181100	1842344100	9700	9700	9700	9700	0
70	20240517	181000	1842344100	9700	9700	9700	9700	0
71	20240517	180900	1842344100	9700	9700	9700	9700	0
72	20240517	180800	1842344100	9700	9700	9700	9700	0
73	20240517	180700	1842344100	9700	9700	9700	9700	0
74	20240517	180600	1842344100	9700	9700	9700	9700	0
75	20240517	180500	1842344100	9700	9700	9700	9700	0
76	20240517	180400	1842344100	9700	9700	9700	9700	0
77	20240517	180300	1842344100	9700	9700	9700	9700	0
78	20240517	180200	1842344100	9700	9700	9700	9700	0
79	20240517	180100	1842344100	9700	9700	9700	9700	0
80	20240517	180000	1842344100	9700	9700	9700	9700	0
81	20240517	175900	1842344100	9700	9700	9700	9700	0
82	20240517	175800	1842344100	9700	9700	9700	9700	0
83	20240517	175700	1842344100	9700	9700	9700	9700	0
84	20240517	175600	1842344100	9700	9700	9700	9700	0
85	20240517	175500	1842344100	9700	9700	9700	9700	0
86	20240517	175400	1842344100	9700	9700	9700	9700	0
87	20240517	175300	1842344100	9700	9700	9700	9700	0
88	20240517	175200	1842344100	9700	9700	9700	9700	0
89	20240517	175100	1842344100	9700	9700	9700	9700	0
90	20240517	175000	1842344100	9700	9700	9700	9700	0
91	20240517	174900	1842344100	9700	9700	9700	9700	0
92	20240517	174800	1842344100	9700	9700	9700	9700	3511
93	20240517	174700	1842344100	9700	9700	9700	9700	0
94	20240517	174600	1842344100	9700	9700	9700	9700	0
95	20240517	174500	1842344100	9700	9700	9700	9700	0
96	20240517	174400	1842344100	9700	9700	9700	9700	0
97	20240517	174300	1842344100	9700	9700	9700	9700	0
98	20240517	174200	1842344100	9700	9700	9700	9700	0
99	20240517	174100	1842344100	9700	9700	9700	9700	0
100	20240517	174000	1842344100	9700	9700	9700	9700	0
101	20240517	173900	1842344100	9700	9700	9700	9700	0
102	20240517	173800	1842344100	9700	9700	9700	9700	0
103	20240517	173700	1842344100	9700	9700	9700	9700	0
104	20240517	173600	1842344100	9700	9700	9700	9700	0
105	20240517	173500	1842344100	9700	9700	9700	9700	0
106	20240517	173400	1842344100	9700	9700	9700	9700	0
107	20240517	173300	1842344100	9700	9700	9700	9700	0
108	20240517	173200	1842344100	9700	9700	9700	9700	0
109	20240517	173100	1842344100	9700	9700	9700	9700	0
110	20240517	173000	1842344100	9700	9700	9700	9700	0
111	20240517	172900	1842344100	9700	9700	9700	9700	0
112	20240517	172800	1842344100	9700	9700	9700	9700	0
113	20240517	172700	1842344100	9700	9700	9700	9700	0
114	20240517	172600	1842344100	9700	9700	9700	9700	0
115	20240517	172500	1842344100	9700	9700	9700	9700	0
116	20240517	172400	1842344100	9700	9700	9700	9700	0
117	20240517	172300	1842344100	9700	9700	9700	9700	0
118	20240517	172200	1842344100	9700	9700	9700	9700	0
119	20240517	172100	1842344100	9700	9700	9700	9700	0
120	20240517	172000	1842344100	9700	9700	9700	9700	0
121	20240517	171900	1842344100	9700	9700	9700	9700	0
122	20240517	171800	1842344100	9700	9700	9700	9700	3511
123	20240517	171700	1842344100	9700	9700	9700	9700	0
124	20240517	171600	1842344100	9700	9700	9700	9700	0
125	20240517	171500	1842344100	9700	9700	9700	9700	0
126	20240517	171400	1842344100	9700	9700	9700	9700	0
127	20240517	171300	1842344100	9700	9700	9700	9700	0
128	20240517	171200	1842344100	9700	9700	9700	9700	0
129	20240517	171100	1842344100	9700	9700	9700	9700	0
130	20240517	171000	1842344100	9700	9700	9700	9700	0
131	20240517	170900	1842344100	9700	9700	9700	9700	0
132	20240517	170800	1842344100	9700	9700	9700	9700	0
133	20240517	170700	1842344100	9700	9700	9700	9700	0
134	20240517	170600	1842344100	9700	9700	9700	9700	0
135	20240517	170500	1842344100	9700	9700	9700	9700	0
136	20240517	170400	1842344100	9700	9700	9700	9700	0
137	20240517	170300	1842344100	9700	9700	9700	9700	0
138	20240517	170200	1842344100	9700	9700	9700	9700	0
139	20240517	170100	1842344100	9700	9700	9700	9700	0
140	20240517	170000	1842344100	9700	9700	9700	9700	0
141	20240517	165900	1842344100	9700	9700	9700	9700	0
142	20240517	165800	1842344100	9700	9700	9700	9700	0
143	20240517	165700	1842344100	9700	9700	9700	9700	0
144	20240517	165600	1842344100	9700	9700	9700	9700	0
145	20240517	165500	1842344100	9700	9700	9700	9700	0
146	20240517	165400	1842344100	9700	9700	9700	9700	0
147	20240517	165300	1842344100	9700	9700	9700	9700	0
148	20240517	165200	1842344100	9700	9700	9700	9700	0
149	20240517	165100	1842344100	9700	9700	9700	9700	0
150	20240517	165000	1842344100	9700	9700	9700	9700	0
151	20240517	164900	1842344100	9700	9700	9700	9700	0
152	20240517	164800	1842344100	9700	9700	9700	9700	3511
153	20240517	164700	1842344100	9700	9700	9700	9700	0
154	20240517	164600	1842344100	9700	9700	9700	9700	0
155	20240517	164500	1842344100	9700	9700	9700	9700	0
156	20240517	164400	1842344100	9700	9700	9700	9700	0
157	20240517	164300	1842344100	9700	9700	9700	9700	0
158	20240517	164200	1842344100	9700	9700	9700	9700	0
159	20240517	164100	1842344100	9700	9700	9700	9700	0
160	20240517	164000	1842344100	9700	9700	9700	9700	0
161	20240517	163900	1842344100	9700	9700	9700	9700	0
162	20240517	163800	1842344100	9700	9700	9700	9700	0
163	20240517	163700	1842344100	9700	9700	9700	9700	0
164	20240517	163600	1842344100	9700	9700	9700	9700	0
165	20240517	163500	1842344100	9700	9700	9700	9700	0
166	20240517	163400	1842344100	9700	9700	9700	9700	0
167	20240517	163300	1842344100	9700	9700	9700	9700	0
168	20240517	163200	1842344100	9700	9700	9700	9700	0
169	20240517	163100	1842344100	9700	9700	9700	9700	0
170	20240517	163000	1842344100	9700	9700	9700	9700	0
171	20240517	162900	1842344100	9700	9700	9700	9700	0
172	20240517	162800	1842344100	9700	9700	9700	9700	0
173	20240517	162700	1842344100	9700	9700	9700	9700	0
174	20240517	162600	1842344100	9700	9700	9700	9700	0
175	20240517	162500	1842344100	9700	9700	9700	9700	0
176	20240517	162400	1842344100	9700	9700	9700	9700	0
177	20240517	162300	1842344100	9700	9700	9700	9700	0
178	20240517	162200	1842344100	9700	9700	9700	9700	0
179	20240517	162100	1842344100	9700	9700	9700	9700	0
180	20240517	162000	1842344100	9700	9700	9700	9700	0
181	20240517	161900	1842344100	9700	9700	9700	9700	0
182	20240517	161800	1842344100	9700	9700	9700	9700	3511
183	20240517	161700	1842344100	9700	9700	9700	9700	0
184	20240517	161600	1842344100	9700	9700	9700	9700	0
185	20240517	161500	1842344100	9700	9700	9700	9700	0
186	20240517	161400	1842344100	9700	9700	9700	9700	0
187	20240517	161300	1842344100	9700	9700	9700	9700	0
188	20240517	161200	1842344100	9700	9700	9700	9700	0
189	20240517	161100	1842344100	9700	9700	9700	9700	0
190	20240517	161000	1842344100	9700	9700	9700	9700	0
191	20240517	160900	1842344100	9700	9700	9700	9700	0
192	20240517	160800	1842344100	9700	9700	9700	9700	0
193	20240517	160700	1842344100	9700	9700	9700	9700	0
194	20240517	160600	1842344100	9700	9700	9700	9700	0
195	20240517	160500	1842344100	9700	9700	9700	9700	0
196	20240517	160400	1842344100	9700	9700	9700	9700	0
197	20240517	160300	1842344100	9700	9700	9700	9700	0
198	20240517	160200	1842344100	9700	9700	9700	9700	0
199	20240517	160100	1842344100	9700	9700	9700	9700	0
200	20240517	160000	1842344100	9700	9700	9700	9700	0
201	20240517	155900	1842344100	9700	9700	9700	9700	0
202	20240517	155800	1842344100	9700	9700	9700	9700	0
203	20240517	155700	1842344100	9700	9700	9700	9700	0
204	20240517	155600	1842344100	9700	9700	9700	9700	0
205	20240517	155500	1842344100	9700	9700	9700	9700	0
206	20240517	155400	1842344100	9700	9700	9700	9700	0
207	20240517	155300	1842344100	9700	9700	9700	9700	0
208	20240517	155200	1842344100	9700	9700	9700	9700	0
209	20240517	155100	1842344100	9700	9700	9700	9700	0
210	20240517	155000	1842344100	9700	9700	9700	9700	0
211	20240517	154900	1842344100	9700	9700	9700	9700	0
212	20240517	154800	1842344100	9700	9700	9700	9700	3511
213	20240517	154700	1842344100	9700	9700	9700	9700	0
214	20240517	154600	1842344100	9700	9700	9700	9700	0
215	20240517	154500	1842344100	9700	9700	9700	9700	0
216	20240517	154400	1842344100	9700	9700	9700	9700	0
217	20240517	154300	1842344100	9700	9700	9700	9700	0
218	20240517	154200	1842344100	9700	9700	9700	9700	0
219	20240517	154100	1842344100	9700	9700	9700	9700	0
220	20240517	154000	1842344100	9700	9700	9700	9700	0
221	20240517	153900	1842344100	9700	9700	9700	9700	0
222	20240517	153800	1842344100	9700	9700	9700	9700	0
223	20240517	153700	1842344100	9700	9700	9700	9700	0
224	20240517	153600	1842344100	9700	9700	9700	9700	0
225	20240517	153500	1842344100	9700	9700	9700	9700	0
226	20240517	153400	1842344100	9700	9700	9700	9700	0
227	20240517	153300	1842344100	9700	9700	9700	9700	0
228	20240517	153200	1842344100	9700	9700	9700	9700	0
229	20240517	153100	1842344100	9700	9700	9700	9700	0
230	20240517	153000	1842344100	9700	9700	9700	9700	3511
231	20240517	152900	1808287400	9700	9700	9700	9700	0
232	20240517	152800	1808287400	9700	9700	9700	9700	0
233	20240517	152700	1808287400	9700	9700	9700	9700	0
234	20240517	152600	1808287400	9700	9700	9700	9700	0
235	20240517	152500	1808287400	9700	9700	9700	9700	0
236	20240517	152400	1808287400	9700	9700	9700	9700	0
237	20240517	152300	1808287400	9700	9700	9700	9700	0
238	20240517	152200	1808287400	9700	9700	9700	9700	0
239	20240517	152100	1808287400	9700	9700	9700	9700	0
240	20240517	152000	1808287400	9700	9700	9700	9700	0
241	20240517	151900	1808287400	9700	9700	9700	9690	223
242	20240517	151800	1806125230	9690	9700	9700	9690	307
243	20240517	151700	1803147950	9700	9690	9700	9690	171
244	20240517	151600	1801489870	9690	9690	9700	9690	403
245	20240517	151500	1797583890	9700	9700	9700	9700	46
246	20240517	151400	1797137690	9700	9700	9700	9700	3
247	20240517	151300	1797108590	9710	9720	9720	9710	4
248	20240517	151200	1797069740	9710	9710	9710	9710	0
249	20240517	151100	1797069740	9710	9700	9720	9700	472
250	20240517	151000	1792489920	9700	9690	9700	9690	226
251	20240517	150900	1790297740	9690	9700	9700	9690	26
252	20240517	150800	1790045750	9700	9700	9700	9700	1
253	20240517	150700	1790036050	9700	9700	9700	9700	173
254	20240517	150600	1788357950	9690	9690	9690	9690	62
255	20240517	150500	1787757170	9690	9700	9700	9690	245
256	20240517	150400	1785382810	9700	9690	9700	9690	112
257	20240517	150300	1784297030	9700	9690	9700	9690	201
258	20240517	150200	1782349330	9700	9700	9700	9690	135
259	20240517	150100	1781040880	9690	9690	9690	9690	13
260	20240517	150000	1780914910	9690	9700	9700	9690	755
261	20240517	145900	1773592030	9700	9700	9700	9700	162
262	20240517	145800	1772020630	9710	9710	9710	9700	26
263	20240517	145700	1771768380	9700	9700	9700	9700	1617
264	20240517	145600	1756083480	9700	9720	9720	9700	140
265	20240517	145500	1754725010	9710	9720	9720	9710	1215
266	20240517	145400	1742926960	9710	9710	9720	9710	94
267	20240517	145300	1742014100	9710	9710	9710	9710	92
268	20240517	145200	1741120780	9720	9720	9720	9720	1
269	20240517	145100	1741111060	9710	9720	9720	9710	166
270	20240517	145000	1739498160	9720	9710	9720	9710	86
271	20240517	144900	1738663080	9710	9710	9710	9710	20
272	20240517	144800	1738468880	9720	9720	9720	9710	65
273	20240517	144700	1737837700	9710	9710	9710	9710	11
274	20240517	144600	1737730890	9710	9710	9710	9710	62
275	20240517	144500	1737128870	9710	9720	9720	9710	103
276	20240517	144400	1736128630	9720	9720	9720	9720	16
277	20240517	144300	1735973110	9710	9710	9710	9710	62
278	20240517	144200	1735371090	9710	9730	9730	9710	507
279	20240517	144100	1730448100	9730	9730	9730	9730	0
280	20240517	144000	1730448100	9730	9710	9730	9710	72
281	20240517	143900	1729748780	9730	9730	9730	9730	5
282	20240517	143800	1729700130	9710	9710	9710	9710	0
283	20240517	143700	1729700130	9710	9710	9720	9710	82
284	20240517	143600	1728903770	9710	9710	9710	9710	0
285	20240517	143500	1728903770	9710	9710	9710	9710	62
286	20240517	143400	1728301750	9730	9730	9730	9730	51
287	20240517	143300	1727805520	9730	9730	9730	9730	0
288	20240517	143200	1727805520	9730	9730	9730	9730	39
289	20240517	143100	1727426050	9730	9730	9730	9730	12
290	20240517	143000	1727309290	9730	9730	9730	9730	4
291	20240517	142900	1727270370	9710	9740	9740	9710	2112
292	20240517	142800	1706720760	9730	9730	9730	9730	338
293	20240517	142700	1703432020	9730	9730	9730	9720	100
294	20240517	142600	1702459900	9730	9730	9730	9730	0
295	20240517	142500	1702459900	9730	9730	9730	9730	1
296	20240517	142400	1702450170	9730	9730	9730	9730	50
297	20240517	142300	1701963670	9720	9720	9720	9720	0
298	20240517	142200	1701963670	9720	9720	9720	9720	13
299	20240517	142100	1701837310	9730	9730	9730	9730	0
300	20240517	142000	1701837310	9730	9730	9730	9730	1
301	20240517	141900	1701827580	9730	9730	9730	9730	3
302	20240517	141800	1701798390	9730	9720	9730	9720	714
303	20240517	141700	1694856900	9720	9720	9720	9720	0
304	20240517	141600	1694856900	9720	9720	9720	9720	2
305	20240517	141500	1694837460	9710	9710	9710	9710	641
306	20240517	141400	1688613350	9710	9710	9710	9710	351
307	20240517	141300	1685205140	9710	9710	9710	9710	10
308	20240517	141200	1685108040	9700	9700	9700	9700	264
309	20240517	141100	1682547240	9700	9700	9700	9700	0
310	20240517	141000	1682547240	9700	9700	9700	9700	0
311	20240517	140900	1682547240	9700	9720	9720	9700	113
312	20240517	140800	1681450110	9700	9700	9700	9700	0
313	20240517	140700	1681450110	9700	9710	9710	9700	62
314	20240517	140600	1680848210	9700	9700	9700	9700	4
315	20240517	140500	1680809410	9700	9710	9710	9700	282
316	20240517	140400	1678071510	9710	9710	9710	9710	14
317	20240517	140300	1677935570	9720	9730	9730	9720	40
318	20240517	140200	1677546470	9710	9710	9710	9710	0
319	20240517	140100	1677546470	9710	9710	9710	9710	62
320	20240517	140000	1676944450	9730	9720	9730	9720	69
321	20240517	135900	1676273690	9720	9730	9730	9710	3174
322	20240517	135800	1645447320	9730	9730	9730	9720	67
323	20240517	135700	1644796030	9730	9730	9730	9730	11
324	20240517	135600	1644689000	9720	9730	9730	9720	317
325	20240517	135500	1641607690	9730	9730	9730	9720	36
326	20240517	135400	1641257600	9730	9730	9730	9730	5
327	20240517	135300	1641208950	9720	9720	9720	9720	462
328	20240517	135200	1636718310	9720	9720	9720	9720	0
329	20240517	135100	1636718310	9720	9720	9720	9720	0
330	20240517	135000	1636718310	9720	9720	9720	9720	0
331	20240517	134900	1636718310	9720	9730	9730	9720	3
332	20240517	134800	1636689140	9730	9730	9730	9730	949
333	20240517	134700	1627455370	9730	9730	9730	9730	1013
334	20240517	134600	1617598880	9740	9740	9740	9740	51
335	20240517	134500	1617102140	9740	9740	9740	9740	243
336	20240517	134400	1614735320	9750	9750	9750	9750	0
337	20240517	134300	1614735320	9750	9750	9750	9750	33
338	20240517	134200	1614413570	9740	9740	9740	9740	5
339	20240517	134100	1614364870	9740	9740	9740	9740	66
340	20240517	134000	1613722030	9740	9730	9740	9730	942
341	20240517	133900	1604546960	9740	9740	9740	9730	103
342	20240517	133800	1603544360	9740	9740	9740	9740	6
343	20240517	133700	1603485920	9740	9740	9740	9740	1
344	20240517	133600	1603476180	9730	9730	9730	9730	600
345	20240517	133500	1597638180	9730	9730	9730	9730	0
346	20240517	133400	1597638180	9730	9740	9740	9730	63
347	20240517	133300	1597025180	9740	9740	9740	9740	10
348	20240517	133200	1596927780	9740	9740	9740	9740	0
349	20240517	133100	1596927780	9740	9740	9740	9740	37
350	20240517	133000	1596567400	9730	9730	9730	9730	256
351	20240517	132900	1594076520	9730	9720	9730	9720	63
352	20240517	132800	1593464150	9720	9720	9720	9720	0
353	20240517	132700	1593464150	9720	9720	9720	9720	0
354	20240517	132600	1593464150	9720	9720	9720	9720	0
355	20240517	132500	1593464150	9720	9720	9720	9720	0
356	20240517	132400	1593464150	9720	9720	9720	9720	102
357	20240517	132300	1592472710	9720	9720	9720	9720	2
358	20240517	132200	1592453270	9720	9720	9720	9720	517
359	20240517	132100	1587428030	9710	9710	9710	9710	62
360	20240517	132000	1586826010	9720	9710	9720	9710	63
361	20240517	131900	1586214270	9720	9720	9720	9720	15
362	20240517	131800	1586068470	9720	9710	9720	9710	67
363	20240517	131700	1585417850	9720	9720	9720	9720	6
364	20240517	131600	1585359530	9720	9720	9720	9710	73
365	20240517	131500	1584650590	9710	9710	9710	9710	60
366	20240517	131400	1584067990	9710	9710	9710	9710	212
367	20240517	131300	1582009470	9710	9710	9710	9710	62
368	20240517	131200	1581407450	9710	9710	9710	9710	62
369	20240517	131100	1580805430	9710	9710	9710	9710	62
370	20240517	131000	1580203410	9710	9710	9710	9710	62
371	20240517	130900	1579601390	9720	9720	9720	9720	181
372	20240517	130800	1577842070	9720	9720	9720	9720	40
373	20240517	130700	1577453270	9720	9720	9720	9720	13
374	20240517	130600	1577326910	9720	9720	9720	9720	3
375	20240517	130500	1577297750	9720	9720	9720	9720	413
376	20240517	130400	1573283390	9730	9730	9730	9730	145
377	20240517	130300	1571872540	9740	9720	9740	9720	748
378	20240517	130200	1564597290	9720	9720	9720	9720	0
379	20240517	130100	1564597290	9720	9720	9720	9720	466
380	20240517	130000	1560067770	9710	9710	9710	9710	0
381	20240517	125900	1560067770	9710	9710	9710	9710	19
382	20240517	125800	1559883280	9700	9700	9700	9700	0
383	20240517	125700	1559883280	9700	9700	9700	9700	0
384	20240517	125600	1559883280	9700	9720	9720	9700	518
385	20240517	125500	1554848680	9710	9710	9710	9710	368
386	20240517	125400	1551275400	9710	9710	9710	9710	436
387	20240517	125300	1547041840	9710	9710	9710	9700	335
388	20240517	125200	1543789170	9710	9710	9710	9710	0
389	20240517	125100	1543789170	9710	9710	9710	9710	100
390	20240517	125000	1542818170	9700	9710	9710	9700	19
391	20240517	124900	1542633860	9710	9710	9710	9710	1
392	20240517	124800	1542624150	9710	9710	9710	9710	52
393	20240517	124700	1542119230	9710	9700	9710	9700	449
394	20240517	124600	1537763730	9710	9710	9710	9710	753
395	20240517	124500	1530452100	9720	9710	9720	9710	205
396	20240517	124400	1528461130	9700	9700	9700	9700	19
397	20240517	124300	1528276830	9700	9700	9700	9700	0
398	20240517	124200	1528276830	9700	9710	9710	9700	72
399	20240517	124100	1527578330	9710	9700	9710	9700	60
400	20240517	124000	1526995910	9710	9710	9710	9710	0
401	20240517	123900	1526995910	9710	9710	9710	9710	10
402	20240517	123800	1526898810	9710	9700	9710	9700	82
403	20240517	123700	1526102770	9710	9710	9710	9710	30
404	20240517	123600	1525811470	9700	9700	9700	9700	0
405	20240517	123500	1525811470	9700	9700	9700	9700	18
406	20240517	123400	1525636870	9700	9700	9700	9700	315
407	20240517	123300	1522581370	9700	9690	9700	9690	21
408	20240517	123200	1522377870	9700	9690	9700	9690	477
409	20240517	123100	1517751770	9690	9690	9690	9690	0
410	20240517	123000	1517751770	9690	9690	9690	9690	255
411	20240517	122900	1515280820	9680	9680	9680	9680	62
412	20240517	122800	1514680660	9680	9690	9690	9680	280
413	20240517	122700	1511968260	9690	9680	9690	9680	463
414	20240517	122600	1507486410	9690	9690	9690	9680	72
415	20240517	122500	1506789350	9680	9680	9680	9680	91
416	20240517	122400	1505908470	9680	9680	9680	9680	0
417	20240517	122300	1505908470	9680	9680	9680	9680	110
418	20240517	122200	1504843670	9680	9680	9680	9680	18
419	20240517	122100	1504669430	9690	9690	9690	9690	51
420	20240517	122000	1504175240	9680	9680	9680	9680	0
421	20240517	121900	1504175240	9680	9690	9700	9680	158
422	20240517	121800	1502644390	9690	9680	9690	9680	1073
423	20240517	121700	1492257020	9690	9690	9690	9690	226
424	20240517	121600	1490067080	9690	9690	9690	9680	76
425	20240517	121500	1489330820	9690	9690	9690	9690	0
426	20240517	121400	1489330820	9690	9690	9690	9690	701
427	20240517	121300	1482538130	9680	9690	9690	9680	29
428	20240517	121200	1482257300	9690	9690	9690	9690	31
429	20240517	121100	1481956910	9690	9690	9690	9680	212
430	20240517	121000	1479903250	9690	9690	9690	9690	1
431	20240517	120900	1479893560	9680	9690	9700	9680	3813
432	20240517	120800	1442948570	9710	9690	9710	9690	162
433	20240517	120700	1441377790	9690	9710	9710	9690	69
434	20240517	120600	1440708180	9690	9700	9700	9690	127
435	20240517	120500	1439476900	9700	9700	9700	9700	204
436	20240517	120400	1437498100	9710	9700	9710	9700	28
437	20240517	120300	1437226400	9700	9700	9700	9700	23
438	20240517	120200	1437003300	9690	9690	9690	9690	12
439	20240517	120100	1436887020	9700	9700	9700	9700	1
440	20240517	120000	1436877320	9700	9700	9700	9700	501
441	20240517	115900	1432017620	9690	9700	9700	9690	89
442	20240517	115800	1431154800	9700	9700	9700	9690	272
443	20240517	115700	1428516590	9700	9700	9700	9700	28
444	20240517	115600	1428244990	9700	9700	9700	9700	61
445	20240517	115500	1427653290	9690	9700	9700	9690	90
446	20240517	115400	1426781090	9700	9700	9700	9700	0
447	20240517	115300	1426781090	9700	9700	9700	9700	10
448	20240517	115200	1426684090	9690	9700	9700	9690	77
449	20240517	115100	1425937380	9700	9700	9700	9700	60
450	20240517	115000	1425355380	9700	9700	9700	9700	155
451	20240517	114900	1423851880	9690	9700	9700	9690	921
452	20240517	114800	1414919180	9700	9690	9700	9690	323
453	20240517	114700	1411786700	9700	9700	9700	9700	10
454	20240517	114600	1411689700	9700	9690	9700	9690	100
455	20240517	114500	1410720500	9700	9690	9700	9690	73
456	20240517	114400	1410013020	9690	9700	9700	9690	1089
457	20240517	114300	1399449800	9700	9700	9700	9700	81
458	20240517	114200	1398664100	9710	9710	9710	9710	7
459	20240517	114100	1398596130	9710	9700	9710	9700	65
460	20240517	114000	1397965600	9700	9710	9710	9700	28
461	20240517	113900	1397693900	9710	9710	9710	9710	75
462	20240517	113800	1396965650	9700	9700	9700	9700	62
463	20240517	113700	1396364250	9700	9700	9700	9700	25
464	20240517	113600	1396121750	9700	9700	9700	9700	44
465	20240517	113500	1395694950	9700	9700	9700	9700	0
466	20240517	113400	1395694950	9700	9700	9700	9700	510
467	20240517	113300	1390747950	9710	9710	9710	9710	6
468	20240517	113200	1390689690	9720	9720	9720	9720	1841
469	20240517	113100	1372795170	9710	9710	9710	9710	18
470	20240517	113000	1372620390	9720	9700	9720	9700	849
471	20240517	112900	1364377700	9700	9700	9700	9700	127
472	20240517	112800	1363145800	9710	9710	9710	9710	10
473	20240517	112700	1363048700	9710	9710	9710	9710	4004
474	20240517	112600	1324169860	9700	9700	9700	9700	98
475	20240517	112500	1323219260	9690	9690	9690	9690	18
476	20240517	112400	1323044840	9690	9690	9690	9690	205
477	20240517	112300	1321058390	9690	9690	9690	9690	12
478	20240517	112200	1320942110	9690	9670	9690	9670	678
479	20240517	112100	1314379160	9680	9680	9680	9680	248
480	20240517	112000	1311978520	9680	9670	9680	9670	172
481	20240517	111900	1310314280	9670	9670	9670	9670	471
482	20240517	111800	1305759710	9670	9670	9670	9670	122
483	20240517	111700	1304579970	9680	9670	9680	9670	113
484	20240517	111600	1303486750	9680	9670	9680	9670	409
485	20240517	111500	1299531660	9670	9670	9670	9670	83
486	20240517	111400	1298729050	9670	9670	9670	9670	398
487	20240517	111300	1294880390	9670	9670	9670	9670	304
488	20240517	111200	1291940710	9670	9680	9700	9670	953
489	20240517	111100	1282722450	9680	9680	9700	9680	1409
490	20240517	111000	1269083310	9690	9690	9690	9680	1005
491	20240517	110900	1259346100	9690	9710	9710	9690	77
492	20240517	110800	1258599400	9710	9690	9710	9680	2284
493	20240517	110700	1236470700	9690	9710	9710	9690	1180
494	20240517	110600	1225035480	9710	9710	9710	9710	261
495	20240517	110500	1222501170	9710	9700	9710	9690	2321
496	20240517	110400	1199988600	9710	9700	9710	9700	28
497	20240517	110300	1199716900	9710	9720	9720	9710	147
498	20240517	110200	1198288070	9720	9720	9720	9700	9845
499	20240517	110100	1102720150	9720	9720	9730	9710	3889
500	20240517	110000	1064934180	9720	9730	9730	9720	2244
501	20240517	105900	1043113520	9730	9740	9740	9730	66
502	20240517	105800	1042471300	9740	9730	9740	9730	1406
503	20240517	105700	1028790550	9750	9730	9750	9730	684
504	20240517	105600	1022133990	9750	9730	9750	9730	98
505	20240517	105500	1021179730	9730	9730	9740	9730	341
506	20240517	105400	1017861700	9730	9730	9750	9730	991
507	20240517	105300	1008218670	9740	9740	9740	9740	3876
508	20240517	105200	970466430	9740	9740	9750	9740	3060
509	20240517	105100	940661570	9750	9750	9750	9740	187
510	20240517	105000	938838940	9750	9750	9750	9750	2335
511	20240517	104900	916072690	9750	9750	9750	9750	742
512	20240517	104800	908838190	9760	9750	9760	9750	1078
513	20240517	104700	898327530	9750	9750	9750	9750	519
514	20240517	104600	893267280	9750	9760	9760	9750	408
515	20240517	104500	889286340	9760	9750	9760	9750	87
516	20240517	104400	888437840	9750	9750	9750	9750	124
517	20240517	104300	887228840	9750	9750	9750	9750	124
518	20240517	104200	886019840	9750	9750	9760	9750	146
519	20240517	104100	884596310	9760	9760	9760	9760	3
520	20240517	104000	884567030	9760	9760	9760	9760	14
521	20240517	103900	884430390	9750	9750	9750	9750	18
522	20240517	103800	884254890	9760	9770	9770	9760	9
523	20240517	103700	884167040	9770	9760	9770	9760	1110
524	20240517	103600	873328480	9750	9760	9760	9750	1675
525	20240517	103500	856980660	9750	9750	9760	9750	426
526	20240517	103400	852827140	9750	9750	9750	9750	66
527	20240517	103300	852183640	9750	9750	9750	9750	80
528	20240517	103200	851403640	9750	9750	9750	9750	500
529	20240517	103100	846528640	9750	9760	9760	9750	68
530	20240517	103000	845865590	9750	9760	9760	9750	85
531	20240517	102900	845036790	9750	9740	9760	9740	144
532	20240517	102800	843633210	9740	9750	9750	9740	62
533	20240517	102700	843029200	9740	9750	9760	9740	505
534	20240517	102600	838108450	9750	9760	9760	9750	4738
535	20240517	102500	791902010	9760	9760	9760	9760	62
536	20240517	102400	791296890	9780	9760	9780	9760	2029
537	20240517	102300	771493650	9760	9770	9770	9760	71
538	20240517	102200	770800610	9760	9770	9770	9760	141
539	20240517	102100	769424150	9760	9760	9760	9760	130
540	20240517	102000	768155350	9760	9760	9760	9760	617
541	20240517	101900	762133430	9760	9760	9770	9760	127
542	20240517	101800	760893410	9800	9760	9800	9760	81
543	20240517	101700	760102810	9760	9760	9760	9760	67
544	20240517	101600	759448890	9760	9770	9770	9760	559
545	20240517	101500	753988060	9770	9770	9770	9770	18
546	20240517	101400	753812200	9770	9770	9770	9770	0
547	20240517	101300	753812200	9770	9770	9770	9770	0
548	20240517	101200	753812200	9770	9800	9800	9770	69
549	20240517	101100	753136540	9800	9800	9800	9800	3
550	20240517	101000	753107140	9800	9790	9800	9790	502
551	20240517	100900	748188220	9790	9770	9790	9770	510
552	20240517	100800	743201710	9770	9780	9780	9770	273
553	20240517	100700	740534490	9780	9780	9780	9780	18
554	20240517	100600	740358450	9780	9770	9780	9770	542
555	20240517	100500	735063100	9780	9760	9780	9760	764
556	20240517	100400	727599220	9750	9760	9760	9750	1310
557	20240517	100300	714814810	9760	9790	9790	9760	2630
558	20240517	100200	689125920	9790	9780	9790	9770	3263
559	20240517	100100	657226580	9790	9790	9790	9790	49
560	20240517	100000	656746870	9780	9800	9800	9780	528
561	20240517	095900	651581800	9780	9800	9800	9780	335
562	20240517	095800	648300800	9780	9800	9800	9780	154
563	20240517	095700	646792600	9800	9800	9800	9780	43
564	20240517	095600	646371560	9800	9790	9800	9780	264
565	20240517	095500	643786960	9800	9800	9800	9800	3
566	20240517	095400	643757560	9800	9780	9800	9780	69
567	20240517	095300	643082720	9790	9800	9800	9790	210
568	20240517	095200	641025020	9800	9790	9800	9780	274
569	20240517	095100	638345160	9790	9790	9790	9790	1042
570	20240517	095000	628143980	9790	9780	9790	9780	603
571	20240517	094900	622241610	9800	9820	9820	9780	738
572	20240517	094800	615021400	9820	9820	9820	9780	286
573	20240517	094700	612224150	9800	9780	9820	9770	1547
574	20240517	094600	597089190	9820	9790	9820	9790	742
575	20240517	094500	589821860	9830	9830	9830	9790	74
576	20240517	094400	589097150	9780	9820	9830	9780	517
577	20240517	094300	584020700	9780	9790	9790	9780	58
578	20240517	094200	583453380	9780	9780	9780	9780	118
579	20240517	094100	582299340	9830	9830	9830	9830	9
580	20240517	094000	582210870	9770	9800	9800	9770	133
581	20240517	093900	580910470	9780	9760	9780	9760	152
582	20240517	093800	579425720	9760	9770	9790	9760	1172
583	20240517	093700	567973020	9770	9760	9770	9760	630
584	20240517	093600	561822650	9760	9760	9770	9760	658
585	20240517	093500	555398570	9760	9760	9770	9760	725
586	20240517	093400	548322440	9760	9760	9760	9760	186
587	20240517	093300	546507080	9760	9770	9770	9750	2461
588	20240517	093200	522499620	9770	9760	9770	9760	1440
589	20240517	093100	508440540	9760	9780	9780	9760	4259
590	20240517	093000	466817390	9780	9790	9810	9780	305
591	20240517	092900	463832730	9790	9800	9800	9790	1582
592	20240517	092800	448335540	9810	9810	9810	9810	100
593	20240517	092700	447354540	9800	9830	9840	9800	316
594	20240517	092600	444255700	9870	9870	9870	9800	255
595	20240517	092500	441753150	9870	9850	9870	9820	1835
596	20240517	092400	423679860	9860	9850	9860	9850	538
597	20240517	092300	418375360	9850	9850	9850	9850	50
598	20240517	092200	417882860	9820	9780	9830	9780	2651
599	20240517	092100	391867400	9790	9790	9790	9780	453
600	20240517	092000	387432720	9790	9790	9790	9770	180
601	20240517	091900	385670540	9790	9790	9790	9770	208
602	20240517	091800	383635220	9770	9800	9800	9770	1146
603	20240517	091700	372421540	9800	9780	9800	9780	1244
604	20240517	091600	360240160	9810	9820	9820	9780	6204
605	20240517	091500	299430300	9820	9830	9830	9820	2418
606	20240517	091400	275675300	9890	9880	9910	9830	1353
607	20240517	091300	262344480	9880	9880	9910	9880	293
608	20240517	091200	259449580	9920	9870	9920	9860	82
609	20240517	091100	258640200	9880	9940	9940	9870	83
610	20240517	091000	257819920	9940	9880	9940	9880	605
611	20240517	090900	251815540	9880	9830	9880	9830	662
612	20240517	090800	245299600	9830	9860	9860	9820	222
613	20240517	090700	243119140	9860	9860	9860	9820	2726
614	20240517	090600	216271410	9860	9880	9890	9850	1474
615	20240517	090500	201728400	9940	9940	9950	9890	7437
616	20240517	090400	128018510	9930	9940	9940	9930	174
617	20240517	090300	126289590	9930	9930	9950	9930	1031
618	20240517	090200	116041720	9940	9930	9940	9920	1006
619	20240517	090100	106055720	9920	9940	9940	9920	983
620	20240517	090000	96294380	9940	9940	9960	9930	9683