KissMeData/030000/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	191000	4388028010	18820	18820	18820	18820	14220
3	20240521	190900	4388028010	18820	18820	18820	18820	0
4	20240521	190800	4388028010	18820	18820	18820	18820	0
5	20240521	190700	4388028010	18820	18820	18820	18820	0
6	20240521	190600	4388028010	18820	18820	18820	18820	0
7	20240521	190500	4388028010	18820	18820	18820	18820	0
8	20240521	190400	4388028010	18820	18820	18820	18820	0
9	20240521	190300	4388028010	18820	18820	18820	18820	0
10	20240521	190200	4388028010	18820	18820	18820	18820	0
11	20240521	190100	4388028010	18820	18820	18820	18820	0
12	20240521	190000	4388028010	18820	18820	18820	18820	0
13	20240521	185900	4388028010	18820	18820	18820	18820	0
14	20240521	185800	4388028010	18820	18820	18820	18820	0
15	20240521	185700	4388028010	18820	18820	18820	18820	0
16	20240521	185600	4388028010	18820	18820	18820	18820	0
17	20240521	185500	4388028010	18820	18820	18820	18820	0
18	20240521	185400	4388028010	18820	18820	18820	18820	0
19	20240521	185300	4388028010	18820	18820	18820	18820	0
20	20240521	185200	4388028010	18820	18820	18820	18820	0
21	20240521	185100	4388028010	18820	18820	18820	18820	0
22	20240521	185000	4388028010	18820	18820	18820	18820	0
23	20240521	184900	4388028010	18820	18820	18820	18820	0
24	20240521	184800	4388028010	18820	18820	18820	18820	0
25	20240521	184700	4388028010	18820	18820	18820	18820	0
26	20240521	184600	4388028010	18820	18820	18820	18820	0
27	20240521	184500	4388028010	18820	18820	18820	18820	0
28	20240521	184400	4388028010	18820	18820	18820	18820	0
29	20240521	184300	4388028010	18820	18820	18820	18820	0
30	20240521	184200	4388028010	18820	18820	18820	18820	0
31	20240521	184100	4388028010	18820	18820	18820	18820	0
32	20240521	184000	4388028010	18820	18820	18820	18820	14220
33	20240521	183900	4388028010	18820	18820	18820	18820	0
34	20240521	183800	4388028010	18820	18820	18820	18820	0
35	20240521	183700	4388028010	18820	18820	18820	18820	0
36	20240521	183600	4388028010	18820	18820	18820	18820	0
37	20240521	183500	4388028010	18820	18820	18820	18820	0
38	20240521	183400	4388028010	18820	18820	18820	18820	0
39	20240521	183300	4388028010	18820	18820	18820	18820	0
40	20240521	183200	4388028010	18820	18820	18820	18820	0
41	20240521	183100	4388028010	18820	18820	18820	18820	0
42	20240521	183000	4388028010	18820	18820	18820	18820	0
43	20240521	182900	4388028010	18820	18820	18820	18820	0
44	20240521	182800	4388028010	18820	18820	18820	18820	0
45	20240521	182700	4388028010	18820	18820	18820	18820	0
46	20240521	182600	4388028010	18820	18820	18820	18820	0
47	20240521	182500	4388028010	18820	18820	18820	18820	0
48	20240521	182400	4388028010	18820	18820	18820	18820	0
49	20240521	182300	4388028010	18820	18820	18820	18820	0
50	20240521	182200	4388028010	18820	18820	18820	18820	0
51	20240521	182100	4388028010	18820	18820	18820	18820	0
52	20240521	182000	4388028010	18820	18820	18820	18820	0
53	20240521	181900	4388028010	18820	18820	18820	18820	0
54	20240521	181800	4388028010	18820	18820	18820	18820	0
55	20240521	181700	4388028010	18820	18820	18820	18820	0
56	20240521	181600	4388028010	18820	18820	18820	18820	0
57	20240521	181500	4388028010	18820	18820	18820	18820	0
58	20240521	181400	4388028010	18820	18820	18820	18820	0
59	20240521	181300	4388028010	18820	18820	18820	18820	0
60	20240521	181200	4388028010	18820	18820	18820	18820	0
61	20240521	181100	4388028010	18820	18820	18820	18820	0
62	20240521	181000	4388028010	18820	18820	18820	18820	14220
63	20240521	180900	4388028010	18820	18820	18820	18820	0
64	20240521	180800	4388028010	18820	18820	18820	18820	0
65	20240521	180700	4388028010	18820	18820	18820	18820	0
66	20240521	180600	4388028010	18820	18820	18820	18820	0
67	20240521	180500	4388028010	18820	18820	18820	18820	0
68	20240521	180400	4388028010	18820	18820	18820	18820	0
69	20240521	180300	4388028010	18820	18820	18820	18820	0
70	20240521	180200	4388028010	18820	18820	18820	18820	0
71	20240521	180100	4388028010	18820	18820	18820	18820	0
72	20240521	180000	4388028010	18820	18820	18820	18820	0
73	20240521	175900	4388028010	18820	18820	18820	18820	0
74	20240521	175800	4388028010	18820	18820	18820	18820	0
75	20240521	175700	4388028010	18820	18820	18820	18820	0
76	20240521	175600	4388028010	18820	18820	18820	18820	0
77	20240521	175500	4388028010	18820	18820	18820	18820	0
78	20240521	175400	4388028010	18820	18820	18820	18820	0
79	20240521	175300	4388028010	18820	18820	18820	18820	0
80	20240521	175200	4388028010	18820	18820	18820	18820	0
81	20240521	175100	4388028010	18820	18820	18820	18820	0
82	20240521	175000	4388028010	18820	18820	18820	18820	0
83	20240521	174900	4388028010	18820	18820	18820	18820	0
84	20240521	174800	4388028010	18820	18820	18820	18820	0
85	20240521	174700	4388028010	18820	18820	18820	18820	0
86	20240521	174600	4388028010	18820	18820	18820	18820	0
87	20240521	174500	4388028010	18820	18820	18820	18820	0
88	20240521	174400	4388028010	18820	18820	18820	18820	0
89	20240521	174300	4388028010	18820	18820	18820	18820	0
90	20240521	174200	4388028010	18820	18820	18820	18820	0
91	20240521	174100	4388028010	18820	18820	18820	18820	0
92	20240521	174000	4388028010	18820	18820	18820	18820	14220
93	20240521	173900	4388028010	18820	18820	18820	18820	0
94	20240521	173800	4388028010	18820	18820	18820	18820	0
95	20240521	173700	4388028010	18820	18820	18820	18820	0
96	20240521	173600	4388028010	18820	18820	18820	18820	0
97	20240521	173500	4388028010	18820	18820	18820	18820	0
98	20240521	173400	4388028010	18820	18820	18820	18820	0
99	20240521	173300	4388028010	18820	18820	18820	18820	0
100	20240521	173200	4388028010	18820	18820	18820	18820	0
101	20240521	173100	4388028010	18820	18820	18820	18820	0
102	20240521	173000	4388028010	18820	18820	18820	18820	0
103	20240521	172900	4388028010	18820	18820	18820	18820	0
104	20240521	172800	4388028010	18820	18820	18820	18820	0
105	20240521	172700	4388028010	18820	18820	18820	18820	0
106	20240521	172600	4388028010	18820	18820	18820	18820	0
107	20240521	172500	4388028010	18820	18820	18820	18820	0
108	20240521	172400	4388028010	18820	18820	18820	18820	0
109	20240521	172300	4388028010	18820	18820	18820	18820	0
110	20240521	172200	4388028010	18820	18820	18820	18820	0
111	20240521	172100	4388028010	18820	18820	18820	18820	0
112	20240521	172000	4388028010	18820	18820	18820	18820	0
113	20240521	171900	4388028010	18820	18820	18820	18820	0
114	20240521	171800	4388028010	18820	18820	18820	18820	0
115	20240521	171700	4388028010	18820	18820	18820	18820	0
116	20240521	171600	4388028010	18820	18820	18820	18820	0
117	20240521	171500	4388028010	18820	18820	18820	18820	0
118	20240521	171400	4388028010	18820	18820	18820	18820	0
119	20240521	171300	4388028010	18820	18820	18820	18820	0
120	20240521	171200	4388028010	18820	18820	18820	18820	0
121	20240521	171100	4388028010	18820	18820	18820	18820	0
122	20240521	171000	4388028010	18820	18820	18820	18820	14220
123	20240521	170900	4388028010	18820	18820	18820	18820	0
124	20240521	170800	4388028010	18820	18820	18820	18820	0
125	20240521	170700	4388028010	18820	18820	18820	18820	0
126	20240521	170600	4388028010	18820	18820	18820	18820	0
127	20240521	170500	4388028010	18820	18820	18820	18820	0
128	20240521	170400	4388028010	18820	18820	18820	18820	0
129	20240521	170300	4388028010	18820	18820	18820	18820	0
130	20240521	170200	4388028010	18820	18820	18820	18820	0
131	20240521	170100	4388028010	18820	18820	18820	18820	0
132	20240521	170000	4388028010	18820	18820	18820	18820	0
133	20240521	165900	4388028010	18820	18820	18820	18820	0
134	20240521	165800	4388028010	18820	18820	18820	18820	0
135	20240521	165700	4388028010	18820	18820	18820	18820	0
136	20240521	165600	4388028010	18820	18820	18820	18820	0
137	20240521	165500	4388028010	18820	18820	18820	18820	0
138	20240521	165400	4388028010	18820	18820	18820	18820	0
139	20240521	165300	4388028010	18820	18820	18820	18820	0
140	20240521	165200	4388028010	18820	18820	18820	18820	0
141	20240521	165100	4388028010	18820	18820	18820	18820	0
142	20240521	165000	4388028010	18820	18820	18820	18820	0
143	20240521	164900	4388028010	18820	18820	18820	18820	0
144	20240521	164800	4388028010	18820	18820	18820	18820	0
145	20240521	164700	4388028010	18820	18820	18820	18820	0
146	20240521	164600	4388028010	18820	18820	18820	18820	0
147	20240521	164500	4388028010	18820	18820	18820	18820	0
148	20240521	164400	4388028010	18820	18820	18820	18820	0
149	20240521	164300	4388028010	18820	18820	18820	18820	0
150	20240521	164200	4388028010	18820	18820	18820	18820	0
151	20240521	164100	4388028010	18820	18820	18820	18820	0
152	20240521	164000	4388028010	18820	18820	18820	18820	14220
153	20240521	163900	4388028010	18820	18820	18820	18820	0
154	20240521	163800	4388028010	18820	18820	18820	18820	0
155	20240521	163700	4388028010	18820	18820	18820	18820	0
156	20240521	163600	4388028010	18820	18820	18820	18820	0
157	20240521	163500	4388028010	18820	18820	18820	18820	0
158	20240521	163400	4388028010	18820	18820	18820	18820	0
159	20240521	163300	4388028010	18820	18820	18820	18820	0
160	20240521	163200	4388028010	18820	18820	18820	18820	0
161	20240521	163100	4388028010	18820	18820	18820	18820	0
162	20240521	163000	4388028010	18820	18820	18820	18820	0
163	20240521	162900	4388028010	18820	18820	18820	18820	0
164	20240521	162800	4388028010	18820	18820	18820	18820	0
165	20240521	162700	4388028010	18820	18820	18820	18820	0
166	20240521	162600	4388028010	18820	18820	18820	18820	0
167	20240521	162500	4388028010	18820	18820	18820	18820	0
168	20240521	162400	4388028010	18820	18820	18820	18820	0
169	20240521	162300	4388028010	18820	18820	18820	18820	0
170	20240521	162200	4388028010	18820	18820	18820	18820	0
171	20240521	162100	4388028010	18820	18820	18820	18820	0
172	20240521	162000	4388028010	18820	18820	18820	18820	0
173	20240521	161900	4388028010	18820	18820	18820	18820	0
174	20240521	161800	4388028010	18820	18820	18820	18820	0
175	20240521	161700	4388028010	18820	18820	18820	18820	0
176	20240521	161600	4388028010	18820	18820	18820	18820	0
177	20240521	161500	4388028010	18820	18820	18820	18820	0
178	20240521	161400	4388028010	18820	18820	18820	18820	0
179	20240521	161300	4388028010	18820	18820	18820	18820	0
180	20240521	161200	4388028010	18820	18820	18820	18820	0
181	20240521	161100	4388028010	18820	18820	18820	18820	0
182	20240521	161000	4388028010	18820	18820	18820	18820	14220
183	20240521	160900	4388028010	18820	18820	18820	18820	0
184	20240521	160800	4388028010	18820	18820	18820	18820	0
185	20240521	160700	4388028010	18820	18820	18820	18820	0
186	20240521	160600	4388028010	18820	18820	18820	18820	0
187	20240521	160500	4388028010	18820	18820	18820	18820	0
188	20240521	160400	4388028010	18820	18820	18820	18820	0
189	20240521	160300	4388028010	18820	18820	18820	18820	0
190	20240521	160200	4388028010	18820	18820	18820	18820	0
191	20240521	160100	4388028010	18820	18820	18820	18820	0
192	20240521	160000	4388028010	18820	18820	18820	18820	0
193	20240521	155900	4388028010	18820	18820	18820	18820	0
194	20240521	155800	4388028010	18820	18820	18820	18820	0
195	20240521	155700	4388028010	18820	18820	18820	18820	0
196	20240521	155600	4388028010	18820	18820	18820	18820	0
197	20240521	155500	4388028010	18820	18820	18820	18820	0
198	20240521	155400	4388028010	18820	18820	18820	18820	0
199	20240521	155300	4388028010	18820	18820	18820	18820	0
200	20240521	155200	4388028010	18820	18820	18820	18820	0
201	20240521	155100	4388028010	18820	18820	18820	18820	0
202	20240521	155000	4388028010	18820	18820	18820	18820	0
203	20240521	154900	4388028010	18820	18820	18820	18820	0
204	20240521	154800	4388028010	18820	18820	18820	18820	0
205	20240521	154700	4388028010	18820	18820	18820	18820	0
206	20240521	154600	4388028010	18820	18820	18820	18820	0
207	20240521	154500	4388028010	18820	18820	18820	18820	0
208	20240521	154400	4388028010	18820	18820	18820	18820	0
209	20240521	154300	4388028010	18820	18820	18820	18820	0
210	20240521	154200	4388028010	18820	18820	18820	18820	0
211	20240521	154100	4388028010	18820	18820	18820	18820	0
212	20240521	154000	4388028010	18820	18820	18820	18820	14220
213	20240521	153900	4388028010	18820	18820	18820	18820	0
214	20240521	153800	4388028010	18820	18820	18820	18820	0
215	20240521	153700	4388028010	18820	18820	18820	18820	0
216	20240521	153600	4388028010	18820	18820	18820	18820	0
217	20240521	153500	4388028010	18820	18820	18820	18820	0
218	20240521	153400	4388028010	18820	18820	18820	18820	0
219	20240521	153300	4388028010	18820	18820	18820	18820	0
220	20240521	153200	4388028010	18820	18820	18820	18820	0
221	20240521	153100	4388028010	18820	18820	18820	18820	0
222	20240521	153000	4388028010	18820	18820	18820	18820	14220
223	20240521	152900	4120407610	18820	18820	18820	18820	0
224	20240521	152800	4120407610	18820	18820	18820	18820	0
225	20240521	152700	4120407610	18820	18820	18820	18820	0
226	20240521	152600	4120407610	18820	18820	18820	18820	0
227	20240521	152500	4120407610	18820	18820	18820	18820	0
228	20240521	152400	4120407610	18820	18820	18820	18820	0
229	20240521	152300	4120407610	18820	18820	18820	18820	0
230	20240521	152200	4120407610	18820	18820	18820	18820	0
231	20240521	152100	4120407610	18820	18820	18820	18820	0
232	20240521	152000	4120407610	18820	18820	18820	18820	0
233	20240521	151900	4120407610	18820	18820	18830	18820	1155
234	20240521	151800	4098665790	18820	18760	18820	18760	5708
235	20240521	151700	3991510640	18760	18760	18770	18760	660
236	20240521	151600	3979128810	18760	18760	18770	18760	1001
237	20240521	151500	3960347600	18770	18760	18770	18760	613
238	20240521	151400	3948847340	18760	18760	18770	18760	502
239	20240521	151300	3939429780	18760	18770	18780	18760	1146
240	20240521	151200	3917919590	18770	18770	18780	18770	621
241	20240521	151100	3906263320	18770	18780	18780	18770	421
242	20240521	151000	3898358690	18780	18780	18790	18780	230
243	20240521	150900	3894038740	18790	18790	18790	18780	605
244	20240521	150800	3882671960	18780	18790	18790	18780	246
245	20240521	150700	3878051460	18780	18760	18780	18760	1650
246	20240521	150600	3847076620	18760	18760	18770	18760	926
247	20240521	150500	3829701910	18760	18760	18770	18760	510
248	20240521	150400	3820132820	18760	18760	18770	18760	423
249	20240521	150300	3812196650	18770	18760	18770	18760	854
250	20240521	150200	3796173480	18760	18770	18770	18760	448
251	20240521	150100	3787767310	18760	18770	18780	18760	364
252	20240521	150000	3780936110	18770	18770	18780	18760	735
253	20240521	145900	3767139380	18770	18780	18780	18770	659
254	20240521	145800	3754767570	18770	18770	18780	18770	471
255	20240521	145700	3745925580	18770	18760	18780	18760	721
256	20240521	145600	3732392170	18760	18760	18770	18760	1824
257	20240521	145500	3698158700	18760	18760	18770	18760	493
258	20240521	145400	3688908580	18760	18760	18770	18760	599
259	20240521	145300	3677670110	18770	18760	18770	18760	680
260	20240521	145200	3664909220	18770	18760	18770	18760	535
261	20240521	145100	3654871480	18760	18760	18770	18760	547
262	20240521	145000	3644605730	18760	18760	18770	18760	1760
263	20240521	144900	3611573460	18760	18760	18770	18760	744
264	20240521	144800	3597614260	18760	18760	18770	18760	777
265	20240521	144700	3583035460	18770	18760	18770	18760	614
266	20240521	144600	3571515130	18760	18760	18770	18760	582
267	20240521	144500	3560595010	18760	18760	18770	18760	472
268	20240521	144400	3551738600	18760	18760	18770	18760	664
269	20240521	144300	3539280200	18760	18760	18770	18760	344
270	20240521	144200	3532825360	18760	18770	18780	18760	1265
271	20240521	144100	3509091320	18770	18770	18780	18760	459
272	20240521	144000	3500475200	18760	18760	18780	18760	1214
273	20240521	143900	3477691690	18770	18770	18770	18760	1227
274	20240521	143800	3454662330	18770	18770	18780	18770	533
275	20240521	143700	3444656280	18770	18770	18780	18770	601
276	20240521	143600	3433373810	18770	18770	18780	18770	475
277	20240521	143500	3424455570	18770	18770	18780	18770	449
278	20240521	143400	3416026840	18780	18770	18780	18770	423
279	20240521	143300	3408086120	18770	18770	18780	18770	675
280	20240521	143200	3395411860	18770	18780	18780	18770	1181
281	20240521	143100	3373236510	18780	18770	18780	18770	761
282	20240521	143000	3358950010	18770	18770	18780	18770	385
283	20240521	142900	3351723390	18770	18780	18790	18770	554
284	20240521	142800	3341322940	18780	18780	18790	18770	381
285	20240521	142700	3334167810	18770	18780	18790	18770	1026
286	20240521	142600	3314899960	18780	18780	18790	18780	300
287	20240521	142500	3309264870	18790	18780	18790	18770	1744
288	20240521	142400	3276513620	18780	18780	18790	18780	736
289	20240521	142300	3262690230	18780	18780	18790	18780	449
290	20240521	142200	3254257110	18780	18780	18790	18780	705
291	20240521	142100	3241015400	18780	18780	18790	18780	379
292	20240521	142000	3233896920	18780	18780	18790	18780	369
293	20240521	141900	3226966230	18780	18780	18790	18780	680
294	20240521	141800	3214194440	18780	18780	18790	18780	617
295	20240521	141700	3202605390	18780	18790	18790	18780	386
296	20240521	141600	3195355770	18780	18780	18790	18780	489
297	20240521	141500	3186170910	18780	18780	18790	18780	620
298	20240521	141400	3174526110	18780	18780	18790	18780	564
299	20240521	141300	3163933160	18780	18780	18790	18780	678
300	20240521	141200	3151195070	18780	18780	18790	18780	556
301	20240521	141100	3140752260	18780	18780	18790	18780	375
302	20240521	141000	3133708710	18780	18780	18790	18780	423
303	20240521	140900	3125763490	18780	18800	18800	18780	401
304	20240521	140800	3118228960	18790	18790	18800	18780	678
305	20240521	140700	3105491260	18790	18780	18800	18780	680
306	20240521	140600	3092717570	18780	18790	18800	18780	356
307	20240521	140500	3086029010	18790	18780	18790	18780	746
308	20240521	140400	3072013830	18790	18790	18800	18780	511
309	20240521	140300	3062410040	18790	18800	18800	18790	740
310	20240521	140200	3048503000	18800	18800	18810	18790	385
311	20240521	140100	3041264950	18800	18800	18810	18790	405
312	20240521	140000	3033653370	18800	18800	18810	18790	489
313	20240521	135900	3024459200	18790	18780	18790	18770	1878
314	20240521	135800	2989176630	18780	18780	18790	18780	444
315	20240521	135700	2980836980	18780	18780	18790	18780	656
316	20240521	135600	2968515030	18780	18780	18790	18780	217
317	20240521	135500	2964438730	18780	18780	18790	18780	446
318	20240521	135400	2956061580	18780	18790	18800	18780	656
319	20240521	135300	2943737450	18790	18790	18800	18790	401
320	20240521	135200	2936201780	18790	18790	18800	18790	602
321	20240521	135100	2924888450	18790	18810	18810	18790	305
322	20240521	135000	2919155700	18800	18790	18810	18790	447
323	20240521	134900	2910751670	18790	18790	18810	18790	556
324	20240521	134800	2900301620	18790	18780	18800	18780	1882
325	20240521	134700	2864936980	18780	18780	18790	18780	678
326	20240521	134600	2852202200	18790	18780	18790	18780	395
327	20240521	134500	2844782680	18780	18780	18790	18780	445
328	20240521	134400	2836423810	18780	18780	18790	18780	557
329	20240521	134300	2825962570	18780	18780	18790	18780	404
330	20240521	134200	2818374680	18780	18780	18790	18780	546
331	20240521	134100	2808119580	18780	18780	18790	18780	460
332	20240521	134000	2799478800	18790	18780	18790	18780	867
333	20240521	133900	2783191000	18790	18780	18790	18780	433
334	20240521	133800	2775058630	18780	18780	18790	18780	496
335	20240521	133700	2765740870	18780	18780	18790	18780	1869
336	20240521	133600	2730626110	18790	18790	18800	18780	605
337	20240521	133500	2719258200	18790	18790	18800	18790	350
338	20240521	133400	2712680700	18800	18790	18800	18790	606
339	20240521	133300	2701292350	18790	18790	18800	18790	435
340	20240521	133200	2693116620	18790	18790	18800	18790	626
341	20240521	133100	2681352620	18790	18790	18800	18790	630
342	20240521	133000	2669514390	18800	18790	18800	18790	536
343	20240521	132900	2659441380	18790	18800	18800	18790	497
344	20240521	132800	2650101300	18790	18790	18800	18790	498
345	20240521	132700	2640742100	18790	18790	18800	18790	620
346	20240521	132600	2629091260	18790	18790	18800	18790	325
347	20240521	132500	2622982740	18790	18800	18810	18790	503
348	20240521	132400	2613528580	18800	18790	18810	18790	421
349	20240521	132300	2605614880	18800	18800	18810	18790	621
350	20240521	132200	2593938840	18800	18800	18810	18800	428
351	20240521	132100	2585891320	18800	18800	18810	18800	614
352	20240521	132000	2574347380	18800	18800	18810	18800	346
353	20240521	131900	2567841860	18800	18800	18810	18800	1691
354	20240521	131800	2536049080	18810	18800	18810	18800	486
355	20240521	131700	2526911330	18800	18800	18810	18800	545
356	20240521	131600	2516664550	18800	18810	18810	18800	619
357	20240521	131500	2505026100	18800	18800	18810	18800	543
358	20240521	131400	2494816290	18800	18800	18810	18800	638
359	20240521	131300	2482819960	18800	18800	18810	18800	469
360	20240521	131200	2474001210	18800	18800	18810	18800	405
361	20240521	131100	2466385590	18800	18800	18810	18800	554
362	20240521	131000	2455969480	18800	18810	18810	18800	577
363	20240521	130900	2445119820	18800	18800	18810	18800	472
364	20240521	130800	2436245110	18800	18800	18810	18800	402
365	20240521	130700	2428686320	18800	18800	18810	18800	133
366	20240521	130600	2426185730	18810	18800	18810	18800	2432
367	20240521	130500	2380443510	18800	18800	18810	18800	394
368	20240521	130400	2373034850	18800	18800	18810	18800	526
369	20240521	130300	2363144610	18810	18810	18810	18800	478
370	20240521	130200	2354156660	18810	18800	18810	18800	409
371	20240521	130100	2346465620	18800	18800	18810	18800	450
372	20240521	130000	2338004560	18800	18810	18810	18800	626
373	20240521	125900	2326232760	18800	18800	18810	18800	685
374	20240521	125800	2313351860	18800	18800	18810	18800	265
375	20240521	125700	2308369490	18800	18800	18810	18800	451
376	20240521	125600	2299889300	18810	18800	18810	18800	578
377	20240521	125500	2289020970	18800	18800	18810	18800	384
378	20240521	125400	2281800420	18800	18800	18810	18800	414
379	20240521	125300	2274016100	18800	18800	18810	18800	505
380	20240521	125200	2264520880	18810	18800	18810	18800	305
381	20240521	125100	2258786430	18810	18800	18810	18800	1586
382	20240521	125000	2228962400	18800	18800	18810	18800	372
383	20240521	124900	2221966990	18800	18800	18810	18800	547
384	20240521	124800	2211682760	18800	18800	18810	18800	355
385	20240521	124700	2205008460	18810	18800	18810	18800	531
386	20240521	124600	2195023630	18800	18800	18810	18800	482
387	20240521	124500	2185961510	18800	18800	18810	18800	453
388	20240521	124400	2177443420	18800	18800	18810	18800	501
389	20240521	124300	2168022940	18800	18800	18810	18800	270
390	20240521	124200	2162946900	18800	18800	18810	18800	1402
391	20240521	124100	2136577310	18810	18810	18820	18800	3850
392	20240521	124000	2064158830	18820	18820	18820	18810	255
393	20240521	123900	2059361640	18820	18810	18820	18810	465
394	20240521	123800	2050614080	18820	18820	18820	18810	369
395	20240521	123700	2043671210	18810	18830	18830	18810	401
396	20240521	123600	2036125520	18830	18820	18830	18810	493
397	20240521	123500	2026846910	18820	18820	18830	18820	329
398	20240521	123400	2020653740	18830	18820	18830	18820	2204
399	20240521	123300	1979154910	18820	18830	18830	18820	499
400	20240521	123200	1969762190	18820	18830	18830	18820	461
401	20240521	123100	1961084890	18820	18820	18830	18820	616
402	20240521	123000	1949490310	18820	18820	18830	18820	610
403	20240521	122900	1938009460	18820	18820	18830	18820	500
404	20240521	122800	1928597710	18820	18820	18830	18820	274
405	20240521	122700	1923440570	18820	18820	18830	18820	264
406	20240521	122600	1918471070	18820	18830	18830	18820	722
407	20240521	122500	1904877970	18830	18830	18840	18830	384
408	20240521	122400	1897645940	18830	18830	18840	18830	511
409	20240521	122300	1888022160	18830	18840	18840	18830	166
410	20240521	122200	1884895890	18830	18830	18840	18830	426
411	20240521	122100	1876873390	18830	18840	18840	18830	417
412	20240521	122000	1869020540	18830	18830	18840	18830	365
413	20240521	121900	1862145830	18830	18830	18840	18830	437
414	20240521	121800	1853916100	18840	18840	18840	18830	238
415	20240521	121700	1849433600	18830	18830	18840	18830	112
416	20240521	121600	1847324360	18830	18840	18840	18830	560
417	20240521	121500	1836777520	18830	18830	18850	18830	234
418	20240521	121400	1832369920	18830	18840	18850	18830	450
419	20240521	121300	1823893930	18850	18840	18850	18830	278
420	20240521	121200	1818656030	18840	18850	18850	18830	283
421	20240521	121100	1813325000	18850	18850	18850	18840	460
422	20240521	121000	1804656660	18840	18830	18840	18830	1227
423	20240521	120900	1781540340	18840	18830	18840	18830	581
424	20240521	120800	1770597790	18830	18840	18840	18830	262
425	20240521	120700	1765663280	18830	18830	18840	18830	135
426	20240521	120600	1763121030	18840	18830	18840	18830	495
427	20240521	120500	1753797640	18830	18850	18850	18830	476
428	20240521	120400	1744831090	18860	18840	18860	18830	254
429	20240521	120300	1740046580	18830	18830	18850	18820	1998
430	20240521	120200	1702417690	18830	18830	18840	18830	176
431	20240521	120100	1699103320	18840	18830	18840	18830	619
432	20240521	120000	1687445360	18830	18830	18840	18830	331
433	20240521	115900	1681210330	18840	18830	18840	18830	310
434	20240521	115800	1675372640	18830	18840	18840	18820	1108
435	20240521	115700	1654508030	18830	18840	18840	18830	327
436	20240521	115600	1648348620	18830	18830	18840	18830	550
437	20240521	115500	1637990180	18830	18830	18840	18830	1186
438	20240521	115400	1615655980	18830	18840	18840	18830	490
439	20240521	115300	1606427470	18840	18830	18840	18830	345
440	20240521	115200	1599928830	18830	18850	18850	18830	879
441	20240521	115100	1583371020	18850	18850	18850	18840	841
442	20240521	115000	1567523760	18850	18840	18850	18840	477
443	20240521	114900	1558534980	18840	18840	18850	18840	726
444	20240521	114800	1544855580	18850	18850	18850	18840	602
445	20240521	114700	1533509080	18850	18850	18860	18840	1219
446	20240521	114600	1510529490	18850	18850	18860	18850	461
447	20240521	114500	1501838210	18850	18850	18860	18850	1837
448	20240521	114400	1467207880	18850	18860	18870	18850	884
449	20240521	114300	1450535550	18870	18870	18870	18860	415
450	20240521	114200	1442705120	18860	18870	18870	18860	323
451	20240521	114100	1436611730	18860	18860	18870	18860	535
452	20240521	114000	1426519820	18860	18860	18870	18860	219
453	20240521	113900	1422388230	18870	18860	18870	18860	448
454	20240521	113800	1413936020	18870	18870	18880	18860	553
455	20240521	113700	1403501960	18870	18860	18870	18850	406
456	20240521	113600	1395841860	18850	18860	18870	18850	987
457	20240521	113500	1377225680	18860	18860	18870	18860	386
458	20240521	113400	1369943630	18870	18870	18870	18860	522
459	20240521	113300	1360094470	18870	18880	18880	18870	600
460	20240521	113200	1348770970	18870	18880	18880	18870	300
461	20240521	113100	1343107920	18880	18880	18890	18870	376
462	20240521	113000	1336009710	18870	18880	18900	18870	385
463	20240521	112900	1328741950	18880	18880	18890	18870	283
464	20240521	112800	1323398220	18880	18880	18890	18870	424
465	20240521	112700	1315392530	18880	18870	18890	18870	550
466	20240521	112600	1305010330	18880	18880	18890	18880	412
467	20240521	112500	1297229870	18880	18890	18900	18880	286
468	20240521	112400	1291827890	18890	18880	18900	18880	269
469	20240521	112300	1286747150	18890	18890	18890	18880	538
470	20240521	112200	1276586580	18890	18880	18890	18880	318
471	20240521	112100	1270581140	18880	18880	18900	18880	455
472	20240521	112000	1261986000	18880	18900	18900	18880	369
473	20240521	111900	1255016840	18890	18880	18890	18880	474
474	20240521	111800	1246064640	18880	18880	18890	18880	342
475	20240521	111700	1239605170	18880	18890	18900	18880	378
476	20240521	111600	1232465550	18890	18890	18900	18880	615
477	20240521	111500	1220849280	18890	18890	18890	18880	240
478	20240521	111400	1216316230	18880	18880	18890	18880	447
479	20240521	111300	1207876120	18880	18880	18890	18880	508
480	20240521	111200	1198282860	18880	18890	18890	18880	277
481	20240521	111100	1193051540	18890	18890	18890	18880	524
482	20240521	111000	1183155890	18890	18880	18900	18870	388
483	20240521	110900	1175826300	18880	18860	18880	18860	406
484	20240521	110800	1168165340	18860	18890	18900	18860	445
485	20240521	110700	1159765520	18890	18880	18900	18870	218
486	20240521	110600	1155647850	18880	18880	18890	18870	505
487	20240521	110500	1146113880	18880	18880	18890	18880	323
488	20240521	110400	1140013950	18890	18880	18890	18880	297
489	20240521	110300	1134405730	18870	18870	18900	18860	866
490	20240521	110200	1118060660	18870	18870	18870	18850	601
491	20240521	110100	1106720840	18870	18860	18870	18850	530
492	20240521	110000	1096724650	18860	18860	18870	18860	509
493	20240521	105900	1087122140	18860	18870	18870	18860	488
494	20240521	105800	1077914640	18870	18870	18880	18870	445
495	20240521	105700	1069515800	18870	18870	18880	18870	474
496	20240521	105600	1060569050	18870	18880	18890	18870	65
497	20240521	105500	1059342010	18890	18870	18890	18870	553
498	20240521	105400	1048903780	18870	18880	18880	18870	275
499	20240521	105300	1043712610	18880	18870	18880	18870	570
500	20240521	105200	1032954210	18870	18870	18880	18870	494
501	20240521	105100	1023631070	18870	18880	18900	18870	346
502	20240521	105000	1017096610	18880	18890	18890	18870	305
503	20240521	104900	1011338000	18890	18880	18890	18870	451
504	20240521	104800	1002821790	18880	18890	18900	18880	247
505	20240521	104700	998155170	18890	18890	18890	18880	262
506	20240521	104600	993206890	18880	18890	18900	18880	514
507	20240521	104500	983498750	18890	18900	18900	18890	159
508	20240521	104400	980494180	18900	18880	18900	18880	374
509	20240521	104300	973429490	18890	18890	18890	18880	332
510	20240521	104200	967159370	18890	18890	18890	18880	220
511	20240521	104100	963005180	18890	18880	18890	18870	612
512	20240521	104000	951451490	18880	18870	18880	18870	382
513	20240521	103900	944240390	18870	18880	18880	18870	130
514	20240521	103800	941786500	18880	18880	18880	18870	374
515	20240521	103700	934727270	18870	18870	18880	18870	167
516	20240521	103600	931574980	18870	18880	18880	18870	347
517	20240521	103500	925025640	18880	18890	18890	18880	245
518	20240521	103400	920398390	18890	18880	18890	18880	402
519	20240521	103300	912807440	18880	18890	18890	18880	364
520	20240521	103200	905933340	18890	18880	18890	18880	150
521	20240521	103100	903100370	18890	18880	18890	18880	429
522	20240521	103000	894999010	18880	18880	18890	18880	75
523	20240521	102900	893582800	18880	18890	18900	18880	294
524	20240521	102800	888028260	18900	18900	18900	18890	389
525	20240521	102700	880678030	18900	18890	18900	18890	176
526	20240521	102600	877353160	18890	18890	18890	18880	697
527	20240521	102500	864186850	18900	18900	18900	18880	1263
528	20240521	102400	840336960	18890	18900	18900	18890	30
529	20240521	102300	839769990	18890	18900	18900	18890	298
530	20240521	102200	834138330	18900	18890	18900	18890	282
531	20240521	102100	828810260	18890	18900	18900	18880	382
532	20240521	102000	821596920	18880	18900	18900	18880	72
533	20240521	101900	820236920	18900	18890	18900	18880	305
534	20240521	101800	814475800	18890	18880	18900	18870	494
535	20240521	101700	805148060	18870	18870	18880	18870	339
536	20240521	101600	798750440	18880	18870	18880	18870	334
537	20240521	101500	792446780	18880	18880	18880	18870	233
538	20240521	101400	788048510	18870	18880	18880	18870	339
539	20240521	101300	781650530	18880	18880	18880	18870	416
540	20240521	101200	773799400	18880	18880	18880	18870	108
541	20240521	101100	771760380	18880	18890	18890	18870	463
542	20240521	101000	763020650	18890	18890	18890	18880	120
543	20240521	100900	760753860	18880	18870	18890	18870	128
544	20240521	100800	758336760	18870	18890	18900	18850	436
545	20240521	100700	750109570	18900	18880	18900	18880	389
546	20240521	100600	742763210	18880	18870	18880	18870	521
547	20240521	100500	732931350	18860	18850	18870	18850	177
548	20240521	100400	729591700	18850	18850	18860	18850	710
549	20240521	100300	716207870	18860	18850	18860	18850	335
550	20240521	100200	709892240	18860	18860	18860	18850	307
551	20240521	100100	704103530	18870	18870	18880	18870	621
552	20240521	100000	692385160	18870	18860	18890	18850	1149
553	20240521	095900	670708630	18850	18850	18850	18840	147
554	20240521	095800	667937720	18850	18850	18850	18840	221
555	20240521	095700	663774040	18840	18830	18850	18830	1666
556	20240521	095600	632383720	18830	18840	18840	18830	188
557	20240521	095500	628843190	18830	18840	18840	18830	223
558	20240521	095400	624643710	18830	18830	18840	18830	527
559	20240521	095300	614716120	18840	18830	18840	18830	628
560	20240521	095200	602888820	18830	18840	18840	18830	118
561	20240521	095100	600666570	18830	18830	18840	18830	152
562	20240521	095000	597804290	18830	18840	18840	18830	522
563	20240521	094900	587974060	18840	18840	18840	18830	179
564	20240521	094800	584602900	18830	18830	18840	18830	165
565	20240521	094700	581495720	18840	18830	18840	18830	218
566	20240521	094600	577390690	18830	18830	18840	18830	334
567	20240521	094500	571098450	18830	18830	18840	18830	345
568	20240521	094400	564602060	18840	18830	18840	18830	125
569	20240521	094300	562248220	18830	18840	18840	18830	738
570	20240521	094200	548346730	18840	18830	18840	18830	226
571	20240521	094100	544090550	18840	18840	18850	18830	686
572	20240521	094000	531166350	18840	18840	18850	18840	256
573	20240521	093900	526343240	18840	18850	18850	18840	295
574	20240521	093800	520784990	18850	18850	18850	18840	278
575	20240521	093700	515546360	18840	18850	18860	18840	181
576	20240521	093600	512135270	18840	18860	18860	18840	2840
577	20240521	093500	458609010	18860	18860	18870	18860	384
578	20240521	093400	451366580	18860	18860	18870	18860	110
579	20240521	093300	449291840	18860	18860	18870	18860	562
580	20240521	093200	438692350	18860	18860	18870	18860	119
581	20240521	093100	436447970	18860	18860	18870	18860	66
582	20240521	093000	435203060	18860	18860	18870	18860	240
583	20240521	092900	430676600	18860	18860	18870	18860	270
584	20240521	092800	425583530	18860	18860	18870	18860	399
585	20240521	092700	418056300	18860	18860	18870	18860	68
586	20240521	092600	416773730	18860	18860	18870	18860	940
587	20240521	092500	399043730	18870	18870	18870	18860	434
588	20240521	092400	390857260	18870	18880	18880	18870	1294
589	20240521	092300	366439110	18880	18890	18900	18870	1459
590	20240521	092200	338889850	18890	18900	18900	18890	115
591	20240521	092100	336717490	18900	18890	18900	18890	135
592	20240521	092000	334166600	18890	18900	18900	18890	606
593	20240521	091900	322719150	18900	18890	18900	18890	85
594	20240521	091800	321113040	18900	18900	18900	18890	426
595	20240521	091700	313061650	18890	18900	18900	18880	430
596	20240521	091600	304938630	18910	18890	18910	18880	1593
597	20240521	091500	274842280	18880	18890	18890	18880	423
598	20240521	091400	266853930	18890	18900	18900	18890	628
599	20240521	091300	254985020	18890	18890	18900	18890	212
600	20240521	091200	250980330	18900	18900	18900	18890	739
601	20240521	091100	237014710	18900	18900	18910	18890	459
602	20240521	091000	228340050	18900	18910	18910	18900	94
603	20240521	090900	226563430	18910	18910	18910	18900	621
604	20240521	090800	214825440	18910	18910	18910	18910	714
605	20240521	090700	201323700	18900	18920	18920	18900	655
606	20240521	090600	188936170	18920	18910	18920	18910	157
607	20240521	090500	185967200	18890	18920	18930	18880	363
608	20240521	090400	179104210	18920	18900	18920	18900	381
609	20240521	090300	171900780	18890	18850	18890	18850	901
610	20240521	090200	154888860	18850	18870	18870	18840	2068
611	20240521	090100	115894000	18870	18880	18880	18850	2334
612	20240521	090000	71869790	18890	18900	18950	18870	3803