KissMeData/206640/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	203300	1648656110	17080	17080	17080	17080	1619
3	20240521	203200	1648656110	17080	17080	17080	17080	0
4	20240521	203100	1648656110	17080	17080	17080	17080	0
5	20240521	203000	1648656110	17080	17080	17080	17080	0
6	20240521	202900	1648656110	17080	17080	17080	17080	0
7	20240521	202800	1648656110	17080	17080	17080	17080	0
8	20240521	202700	1648656110	17080	17080	17080	17080	0
9	20240521	202600	1648656110	17080	17080	17080	17080	0
10	20240521	202500	1648656110	17080	17080	17080	17080	0
11	20240521	202400	1648656110	17080	17080	17080	17080	0
12	20240521	202300	1648656110	17080	17080	17080	17080	0
13	20240521	202200	1648656110	17080	17080	17080	17080	0
14	20240521	202100	1648656110	17080	17080	17080	17080	0
15	20240521	202000	1648656110	17080	17080	17080	17080	0
16	20240521	201900	1648656110	17080	17080	17080	17080	0
17	20240521	201800	1648656110	17080	17080	17080	17080	0
18	20240521	201700	1648656110	17080	17080	17080	17080	0
19	20240521	201600	1648656110	17080	17080	17080	17080	0
20	20240521	201500	1648656110	17080	17080	17080	17080	0
21	20240521	201400	1648656110	17080	17080	17080	17080	0
22	20240521	201300	1648656110	17080	17080	17080	17080	0
23	20240521	201200	1648656110	17080	17080	17080	17080	0
24	20240521	201100	1648656110	17080	17080	17080	17080	0
25	20240521	201000	1648656110	17080	17080	17080	17080	0
26	20240521	200900	1648656110	17080	17080	17080	17080	0
27	20240521	200800	1648656110	17080	17080	17080	17080	0
28	20240521	200700	1648656110	17080	17080	17080	17080	0
29	20240521	200600	1648656110	17080	17080	17080	17080	0
30	20240521	200500	1648656110	17080	17080	17080	17080	0
31	20240521	200400	1648656110	17080	17080	17080	17080	0
32	20240521	200300	1648656110	17080	17080	17080	17080	1619
33	20240521	200200	1648656110	17080	17080	17080	17080	0
34	20240521	200100	1648656110	17080	17080	17080	17080	0
35	20240521	200000	1648656110	17080	17080	17080	17080	0
36	20240521	195900	1648656110	17080	17080	17080	17080	0
37	20240521	195800	1648656110	17080	17080	17080	17080	0
38	20240521	195700	1648656110	17080	17080	17080	17080	0
39	20240521	195600	1648656110	17080	17080	17080	17080	0
40	20240521	195500	1648656110	17080	17080	17080	17080	0
41	20240521	195400	1648656110	17080	17080	17080	17080	0
42	20240521	195300	1648656110	17080	17080	17080	17080	0
43	20240521	195200	1648656110	17080	17080	17080	17080	0
44	20240521	195100	1648656110	17080	17080	17080	17080	0
45	20240521	195000	1648656110	17080	17080	17080	17080	0
46	20240521	194900	1648656110	17080	17080	17080	17080	0
47	20240521	194800	1648656110	17080	17080	17080	17080	0
48	20240521	194700	1648656110	17080	17080	17080	17080	0
49	20240521	194600	1648656110	17080	17080	17080	17080	0
50	20240521	194500	1648656110	17080	17080	17080	17080	0
51	20240521	194400	1648656110	17080	17080	17080	17080	0
52	20240521	194300	1648656110	17080	17080	17080	17080	0
53	20240521	194200	1648656110	17080	17080	17080	17080	0
54	20240521	194100	1648656110	17080	17080	17080	17080	0
55	20240521	194000	1648656110	17080	17080	17080	17080	0
56	20240521	193900	1648656110	17080	17080	17080	17080	0
57	20240521	193800	1648656110	17080	17080	17080	17080	0
58	20240521	193700	1648656110	17080	17080	17080	17080	0
59	20240521	193600	1648656110	17080	17080	17080	17080	0
60	20240521	193500	1648656110	17080	17080	17080	17080	0
61	20240521	193400	1648656110	17080	17080	17080	17080	0
62	20240521	193300	1648656110	17080	17080	17080	17080	1619
63	20240521	193200	1648656110	17080	17080	17080	17080	0
64	20240521	193100	1648656110	17080	17080	17080	17080	0
65	20240521	193000	1648656110	17080	17080	17080	17080	0
66	20240521	192900	1648656110	17080	17080	17080	17080	0
67	20240521	192800	1648656110	17080	17080	17080	17080	0
68	20240521	192700	1648656110	17080	17080	17080	17080	0
69	20240521	192600	1648656110	17080	17080	17080	17080	0
70	20240521	192500	1648656110	17080	17080	17080	17080	0
71	20240521	192400	1648656110	17080	17080	17080	17080	0
72	20240521	192300	1648656110	17080	17080	17080	17080	0
73	20240521	192200	1648656110	17080	17080	17080	17080	0
74	20240521	192100	1648656110	17080	17080	17080	17080	0
75	20240521	192000	1648656110	17080	17080	17080	17080	0
76	20240521	191900	1648656110	17080	17080	17080	17080	0
77	20240521	191800	1648656110	17080	17080	17080	17080	0
78	20240521	191700	1648656110	17080	17080	17080	17080	0
79	20240521	191600	1648656110	17080	17080	17080	17080	0
80	20240521	191500	1648656110	17080	17080	17080	17080	0
81	20240521	191400	1648656110	17080	17080	17080	17080	0
82	20240521	191300	1648656110	17080	17080	17080	17080	0
83	20240521	191200	1648656110	17080	17080	17080	17080	0
84	20240521	191100	1648656110	17080	17080	17080	17080	0
85	20240521	191000	1648656110	17080	17080	17080	17080	0
86	20240521	190900	1648656110	17080	17080	17080	17080	0
87	20240521	190800	1648656110	17080	17080	17080	17080	0
88	20240521	190700	1648656110	17080	17080	17080	17080	0
89	20240521	190600	1648656110	17080	17080	17080	17080	0
90	20240521	190500	1648656110	17080	17080	17080	17080	0
91	20240521	190400	1648656110	17080	17080	17080	17080	0
92	20240521	190300	1648656110	17080	17080	17080	17080	1619
93	20240521	190200	1648656110	17080	17080	17080	17080	0
94	20240521	190100	1648656110	17080	17080	17080	17080	0
95	20240521	190000	1648656110	17080	17080	17080	17080	0
96	20240521	185900	1648656110	17080	17080	17080	17080	0
97	20240521	185800	1648656110	17080	17080	17080	17080	0
98	20240521	185700	1648656110	17080	17080	17080	17080	0
99	20240521	185600	1648656110	17080	17080	17080	17080	0
100	20240521	185500	1648656110	17080	17080	17080	17080	0
101	20240521	185400	1648656110	17080	17080	17080	17080	0
102	20240521	185300	1648656110	17080	17080	17080	17080	0
103	20240521	185200	1648656110	17080	17080	17080	17080	0
104	20240521	185100	1648656110	17080	17080	17080	17080	0
105	20240521	185000	1648656110	17080	17080	17080	17080	0
106	20240521	184900	1648656110	17080	17080	17080	17080	0
107	20240521	184800	1648656110	17080	17080	17080	17080	0
108	20240521	184700	1648656110	17080	17080	17080	17080	0
109	20240521	184600	1648656110	17080	17080	17080	17080	0
110	20240521	184500	1648656110	17080	17080	17080	17080	0
111	20240521	184400	1648656110	17080	17080	17080	17080	0
112	20240521	184300	1648656110	17080	17080	17080	17080	0
113	20240521	184200	1648656110	17080	17080	17080	17080	0
114	20240521	184100	1648656110	17080	17080	17080	17080	0
115	20240521	184000	1648656110	17080	17080	17080	17080	0
116	20240521	183900	1648656110	17080	17080	17080	17080	0
117	20240521	183800	1648656110	17080	17080	17080	17080	0
118	20240521	183700	1648656110	17080	17080	17080	17080	0
119	20240521	183600	1648656110	17080	17080	17080	17080	0
120	20240521	183500	1648656110	17080	17080	17080	17080	0
121	20240521	183400	1648656110	17080	17080	17080	17080	0
122	20240521	183300	1648656110	17080	17080	17080	17080	1619
123	20240521	183200	1648656110	17080	17080	17080	17080	0
124	20240521	183100	1648656110	17080	17080	17080	17080	0
125	20240521	183000	1648656110	17080	17080	17080	17080	0
126	20240521	182900	1648656110	17080	17080	17080	17080	0
127	20240521	182800	1648656110	17080	17080	17080	17080	0
128	20240521	182700	1648656110	17080	17080	17080	17080	0
129	20240521	182600	1648656110	17080	17080	17080	17080	0
130	20240521	182500	1648656110	17080	17080	17080	17080	0
131	20240521	182400	1648656110	17080	17080	17080	17080	0
132	20240521	182300	1648656110	17080	17080	17080	17080	0
133	20240521	182200	1648656110	17080	17080	17080	17080	0
134	20240521	182100	1648656110	17080	17080	17080	17080	0
135	20240521	182000	1648656110	17080	17080	17080	17080	0
136	20240521	181900	1648656110	17080	17080	17080	17080	0
137	20240521	181800	1648656110	17080	17080	17080	17080	0
138	20240521	181700	1648656110	17080	17080	17080	17080	0
139	20240521	181600	1648656110	17080	17080	17080	17080	0
140	20240521	181500	1648656110	17080	17080	17080	17080	0
141	20240521	181400	1648656110	17080	17080	17080	17080	0
142	20240521	181300	1648656110	17080	17080	17080	17080	0
143	20240521	181200	1648656110	17080	17080	17080	17080	0
144	20240521	181100	1648656110	17080	17080	17080	17080	0
145	20240521	181000	1648656110	17080	17080	17080	17080	0
146	20240521	180900	1648656110	17080	17080	17080	17080	0
147	20240521	180800	1648656110	17080	17080	17080	17080	0
148	20240521	180700	1648656110	17080	17080	17080	17080	0
149	20240521	180600	1648656110	17080	17080	17080	17080	0
150	20240521	180500	1648656110	17080	17080	17080	17080	0
151	20240521	180400	1648656110	17080	17080	17080	17080	0
152	20240521	180300	1648656110	17080	17080	17080	17080	1619
153	20240521	180200	1648656110	17080	17080	17080	17080	0
154	20240521	180100	1648656110	17080	17080	17080	17080	0
155	20240521	180000	1648656110	17080	17080	17080	17080	0
156	20240521	175900	1648656110	17080	17080	17080	17080	0
157	20240521	175800	1648656110	17080	17080	17080	17080	0
158	20240521	175700	1648656110	17080	17080	17080	17080	0
159	20240521	175600	1648656110	17080	17080	17080	17080	0
160	20240521	175500	1648656110	17080	17080	17080	17080	0
161	20240521	175400	1648656110	17080	17080	17080	17080	0
162	20240521	175300	1648656110	17080	17080	17080	17080	0
163	20240521	175200	1648656110	17080	17080	17080	17080	0
164	20240521	175100	1648656110	17080	17080	17080	17080	0
165	20240521	175000	1648656110	17080	17080	17080	17080	0
166	20240521	174900	1648656110	17080	17080	17080	17080	0
167	20240521	174800	1648656110	17080	17080	17080	17080	0
168	20240521	174700	1648656110	17080	17080	17080	17080	0
169	20240521	174600	1648656110	17080	17080	17080	17080	0
170	20240521	174500	1648656110	17080	17080	17080	17080	0
171	20240521	174400	1648656110	17080	17080	17080	17080	0
172	20240521	174300	1648656110	17080	17080	17080	17080	0
173	20240521	174200	1648656110	17080	17080	17080	17080	0
174	20240521	174100	1648656110	17080	17080	17080	17080	0
175	20240521	174000	1648656110	17080	17080	17080	17080	0
176	20240521	173900	1648656110	17080	17080	17080	17080	0
177	20240521	173800	1648656110	17080	17080	17080	17080	0
178	20240521	173700	1648656110	17080	17080	17080	17080	0
179	20240521	173600	1648656110	17080	17080	17080	17080	0
180	20240521	173500	1648656110	17080	17080	17080	17080	0
181	20240521	173400	1648656110	17080	17080	17080	17080	0
182	20240521	173300	1648656110	17080	17080	17080	17080	1619
183	20240521	173200	1648656110	17080	17080	17080	17080	0
184	20240521	173100	1648656110	17080	17080	17080	17080	0
185	20240521	173000	1648656110	17080	17080	17080	17080	0
186	20240521	172900	1648656110	17080	17080	17080	17080	0
187	20240521	172800	1648656110	17080	17080	17080	17080	0
188	20240521	172700	1648656110	17080	17080	17080	17080	0
189	20240521	172600	1648656110	17080	17080	17080	17080	0
190	20240521	172500	1648656110	17080	17080	17080	17080	0
191	20240521	172400	1648656110	17080	17080	17080	17080	0
192	20240521	172300	1648656110	17080	17080	17080	17080	0
193	20240521	172200	1648656110	17080	17080	17080	17080	0
194	20240521	172100	1648656110	17080	17080	17080	17080	0
195	20240521	172000	1648656110	17080	17080	17080	17080	0
196	20240521	171900	1648656110	17080	17080	17080	17080	0
197	20240521	171800	1648656110	17080	17080	17080	17080	0
198	20240521	171700	1648656110	17080	17080	17080	17080	0
199	20240521	171600	1648656110	17080	17080	17080	17080	0
200	20240521	171500	1648656110	17080	17080	17080	17080	0
201	20240521	171400	1648656110	17080	17080	17080	17080	0
202	20240521	171300	1648656110	17080	17080	17080	17080	0
203	20240521	171200	1648656110	17080	17080	17080	17080	0
204	20240521	171100	1648656110	17080	17080	17080	17080	0
205	20240521	171000	1648656110	17080	17080	17080	17080	0
206	20240521	170900	1648656110	17080	17080	17080	17080	0
207	20240521	170800	1648656110	17080	17080	17080	17080	0
208	20240521	170700	1648656110	17080	17080	17080	17080	0
209	20240521	170600	1648656110	17080	17080	17080	17080	0
210	20240521	170500	1648656110	17080	17080	17080	17080	0
211	20240521	170400	1648656110	17080	17080	17080	17080	0
212	20240521	170300	1648656110	17080	17080	17080	17080	1619
213	20240521	170200	1648656110	17080	17080	17080	17080	0
214	20240521	170100	1648656110	17080	17080	17080	17080	0
215	20240521	170000	1648656110	17080	17080	17080	17080	0
216	20240521	165900	1648656110	17080	17080	17080	17080	0
217	20240521	165800	1648656110	17080	17080	17080	17080	0
218	20240521	165700	1648656110	17080	17080	17080	17080	0
219	20240521	165600	1648656110	17080	17080	17080	17080	0
220	20240521	165500	1648656110	17080	17080	17080	17080	0
221	20240521	165400	1648656110	17080	17080	17080	17080	0
222	20240521	165300	1648656110	17080	17080	17080	17080	0
223	20240521	165200	1648656110	17080	17080	17080	17080	0
224	20240521	165100	1648656110	17080	17080	17080	17080	0
225	20240521	165000	1648656110	17080	17080	17080	17080	0
226	20240521	164900	1648656110	17080	17080	17080	17080	0
227	20240521	164800	1648656110	17080	17080	17080	17080	0
228	20240521	164700	1648656110	17080	17080	17080	17080	0
229	20240521	164600	1648656110	17080	17080	17080	17080	0
230	20240521	164500	1648656110	17080	17080	17080	17080	0
231	20240521	164400	1648656110	17080	17080	17080	17080	0
232	20240521	164300	1648656110	17080	17080	17080	17080	0
233	20240521	164200	1648656110	17080	17080	17080	17080	0
234	20240521	164100	1648656110	17080	17080	17080	17080	0
235	20240521	164000	1648656110	17080	17080	17080	17080	0
236	20240521	163900	1648656110	17080	17080	17080	17080	0
237	20240521	163800	1648656110	17080	17080	17080	17080	0
238	20240521	163700	1648656110	17080	17080	17080	17080	0
239	20240521	163600	1648656110	17080	17080	17080	17080	0
240	20240521	163500	1648656110	17080	17080	17080	17080	0
241	20240521	163400	1648656110	17080	17080	17080	17080	0
242	20240521	163300	1648656110	17080	17080	17080	17080	1619
243	20240521	163200	1648656110	17080	17080	17080	17080	0
244	20240521	163100	1648656110	17080	17080	17080	17080	0
245	20240521	163000	1648656110	17080	17080	17080	17080	0
246	20240521	162900	1648656110	17080	17080	17080	17080	0
247	20240521	162800	1648656110	17080	17080	17080	17080	0
248	20240521	162700	1648656110	17080	17080	17080	17080	0
249	20240521	162600	1648656110	17080	17080	17080	17080	0
250	20240521	162500	1648656110	17080	17080	17080	17080	0
251	20240521	162400	1648656110	17080	17080	17080	17080	0
252	20240521	162300	1648656110	17080	17080	17080	17080	0
253	20240521	162200	1648656110	17080	17080	17080	17080	0
254	20240521	162100	1648656110	17080	17080	17080	17080	0
255	20240521	162000	1648656110	17080	17080	17080	17080	0
256	20240521	161900	1648656110	17080	17080	17080	17080	0
257	20240521	161800	1648656110	17080	17080	17080	17080	0
258	20240521	161700	1648656110	17080	17080	17080	17080	0
259	20240521	161600	1648656110	17080	17080	17080	17080	0
260	20240521	161500	1648656110	17080	17080	17080	17080	0
261	20240521	161400	1648656110	17080	17080	17080	17080	0
262	20240521	161300	1648656110	17080	17080	17080	17080	0
263	20240521	161200	1648656110	17080	17080	17080	17080	0
264	20240521	161100	1648656110	17080	17080	17080	17080	0
265	20240521	161000	1648656110	17080	17080	17080	17080	0
266	20240521	160900	1648656110	17080	17080	17080	17080	0
267	20240521	160800	1648656110	17080	17080	17080	17080	0
268	20240521	160700	1648656110	17080	17080	17080	17080	0
269	20240521	160600	1648656110	17080	17080	17080	17080	0
270	20240521	160500	1648656110	17080	17080	17080	17080	0
271	20240521	160400	1648656110	17080	17080	17080	17080	0
272	20240521	160300	1648656110	17080	17080	17080	17080	1619
273	20240521	160200	1648656110	17080	17080	17080	17080	0
274	20240521	160100	1648656110	17080	17080	17080	17080	0
275	20240521	160000	1648656110	17080	17080	17080	17080	0
276	20240521	155900	1648656110	17080	17080	17080	17080	0
277	20240521	155800	1648656110	17080	17080	17080	17080	0
278	20240521	155700	1648656110	17080	17080	17080	17080	0
279	20240521	155600	1648656110	17080	17080	17080	17080	0
280	20240521	155500	1648656110	17080	17080	17080	17080	0
281	20240521	155400	1648656110	17080	17080	17080	17080	0
282	20240521	155300	1648656110	17080	17080	17080	17080	0
283	20240521	155200	1648656110	17080	17080	17080	17080	0
284	20240521	155100	1648656110	17080	17080	17080	17080	0
285	20240521	155000	1648656110	17080	17080	17080	17080	0
286	20240521	154900	1648656110	17080	17080	17080	17080	0
287	20240521	154800	1648656110	17080	17080	17080	17080	0
288	20240521	154700	1648656110	17080	17080	17080	17080	0
289	20240521	154600	1648656110	17080	17080	17080	17080	0
290	20240521	154500	1648656110	17080	17080	17080	17080	0
291	20240521	154400	1648656110	17080	17080	17080	17080	0
292	20240521	154300	1648656110	17080	17080	17080	17080	0
293	20240521	154200	1648656110	17080	17080	17080	17080	0
294	20240521	154100	1648656110	17080	17080	17080	17080	0
295	20240521	154000	1648656110	17080	17080	17080	17080	0
296	20240521	153900	1648656110	17080	17080	17080	17080	0
297	20240521	153800	1648656110	17080	17080	17080	17080	0
298	20240521	153700	1648656110	17080	17080	17080	17080	0
299	20240521	153600	1648656110	17080	17080	17080	17080	0
300	20240521	153500	1648656110	17080	17080	17080	17080	0
301	20240521	153400	1648656110	17080	17080	17080	17080	0
302	20240521	153300	1648656110	17080	17080	17080	17080	1619
303	20240521	153200	1648656110	17080	17080	17080	17080	0
304	20240521	153100	1648656110	17080	17080	17080	17080	0
305	20240521	153000	1648656110	17080	17080	17080	17080	1619
306	20240521	152900	1621003590	17150	17150	17150	17150	0
307	20240521	152800	1621003590	17150	17150	17150	17150	0
308	20240521	152700	1621003590	17150	17150	17150	17150	0
309	20240521	152600	1621003590	17150	17150	17150	17150	0
310	20240521	152500	1621003590	17150	17150	17150	17150	0
311	20240521	152400	1621003590	17150	17150	17150	17150	0
312	20240521	152300	1621003590	17150	17150	17150	17150	0
313	20240521	152200	1621003590	17150	17150	17150	17150	0
314	20240521	152100	1621003590	17150	17150	17150	17150	0
315	20240521	152000	1621003590	17150	17150	17150	17150	0
316	20240521	151900	1621003590	17150	17110	17150	17100	66
317	20240521	151800	1619874500	17150	17100	17150	17100	103
318	20240521	151700	1618109980	17110	17130	17130	17110	31
319	20240521	151600	1617579530	17110	17130	17130	17100	5
320	20240521	151500	1617493960	17090	17090	17130	17090	12
321	20240521	151400	1617288840	17130	17090	17130	17090	123
322	20240521	151300	1615186690	17130	17120	17130	17080	537
323	20240521	151200	1605993750	17080	17080	17080	17080	30
324	20240521	151100	1605481350	17120	17110	17120	17110	30
325	20240521	151000	1604967800	17120	17120	17120	17120	0
326	20240521	150900	1604967800	17120	17110	17120	17110	23
327	20240521	150800	1604574100	17120	17120	17120	17120	1
328	20240521	150700	1604556980	17110	17110	17110	17110	1
329	20240521	150600	1604539870	17080	17110	17110	17080	1025
330	20240521	150500	1587002490	17110	17110	17110	17110	0
331	20240521	150400	1587002490	17110	17160	17160	17110	288
332	20240521	150300	1582072990	17160	17200	17200	17150	325
333	20240521	150200	1576495060	17200	17230	17230	17200	134
334	20240521	150100	1574187690	17250	17260	17270	17250	231
335	20240521	150000	1570200870	17280	17280	17280	17280	167
336	20240521	145900	1567315110	17280	17280	17280	17280	7
337	20240521	145800	1567194150	17280	17280	17280	17260	158
338	20240521	145700	1564464120	17280	17280	17280	17280	25
339	20240521	145600	1564032120	17280	17280	17280	17280	148
340	20240521	145500	1561474680	17270	17270	17270	17250	70
341	20240521	145400	1560265990	17270	17270	17270	17270	140
342	20240521	145300	1557848190	17270	17260	17270	17260	61
343	20240521	145200	1556794820	17260	17260	17260	17260	141
344	20240521	145100	1554361160	17260	17260	17260	17260	101
345	20240521	145000	1552617900	17240	17260	17260	17230	185
346	20240521	144900	1549426440	17260	17270	17270	17260	24
347	20240521	144800	1549012130	17270	17260	17270	17260	140
348	20240521	144700	1546595650	17250	17280	17280	17250	161
349	20240521	144600	1543813760	17280	17260	17280	17260	77
350	20240521	144500	1542484210	17260	17260	17260	17250	103
351	20240521	144400	1540706520	17260	17260	17280	17240	264
352	20240521	144300	1536152810	17270	17290	17290	17260	254
353	20240521	144200	1531764630	17290	17300	17300	17260	94
354	20240521	144100	1530139450	17300	17300	17300	17290	130
355	20240521	144000	1527890500	17300	17300	17300	17260	89
356	20240521	143900	1526353220	17300	17300	17310	17300	184
357	20240521	143800	1523169790	17310	17310	17310	17250	157
358	20240521	143700	1520454730	17310	17300	17310	17300	138
359	20240521	143600	1518066240	17280	17310	17310	17280	71
360	20240521	143500	1516837620	17310	17310	17310	17310	152
361	20240521	143400	1514206500	17310	17310	17310	17310	146
362	20240521	143300	1511679240	17310	17300	17310	17290	67
363	20240521	143200	1510520100	17300	17290	17300	17290	116
364	20240521	143100	1508514290	17290	17290	17290	17290	41
365	20240521	143000	1507805400	17290	17290	17300	17280	233
366	20240521	142900	1503776560	17290	17280	17290	17270	137
367	20240521	142800	1501408960	17280	17280	17280	17260	114
368	20240521	142700	1499440820	17280	17280	17280	17280	52
369	20240521	142600	1498542260	17280	17280	17280	17280	153
370	20240521	142500	1495898420	17280	17280	17280	17280	55
371	20240521	142400	1494948020	17280	17290	17290	17260	250
372	20240521	142300	1490629460	17290	17290	17300	17290	155
373	20240521	142200	1487949320	17290	17300	17300	17290	83
374	20240521	142100	1486513770	17300	17300	17300	17290	122
375	20240521	142000	1484404150	17300	17310	17310	17300	46
376	20240521	141900	1483607900	17310	17310	17310	17310	108
377	20240521	141800	1481738420	17310	17310	17310	17300	69
378	20240521	141700	1480544100	17310	17310	17310	17310	144
379	20240521	141600	1478051460	17310	17310	17310	17310	54
380	20240521	141500	1477116720	17310	17320	17320	17310	186
381	20240521	141400	1473895280	17320	17320	17320	17310	31
382	20240521	141300	1473358460	17320	17320	17320	17310	189
383	20240521	141200	1470084990	17320	17320	17320	17320	12
384	20240521	141100	1469877150	17320	17330	17330	17240	634
385	20240521	141000	1458894590	17330	17330	17330	17320	160
386	20240521	140900	1456121800	17330	17320	17330	17310	3146
387	20240521	140800	1401603720	17320	17310	17320	17310	81
388	20240521	140700	1400201430	17280	17320	17320	17280	79
389	20240521	140600	1398834300	17330	17290	17330	17280	187
390	20240521	140500	1395597740	17330	17320	17330	17260	285
391	20240521	140400	1390672230	17330	17320	17330	17320	282
392	20240521	140300	1385786420	17320	17320	17320	17320	99
393	20240521	140200	1384071740	17320	17320	17320	17290	262
394	20240521	140100	1379537030	17330	17330	17330	17330	66
395	20240521	140000	1378393250	17330	17330	17330	17330	152
396	20240521	135900	1375759090	17330	17330	17330	17320	75
397	20240521	135800	1374459610	17310	17330	17330	17290	249
398	20240521	135700	1370149520	17330	17320	17330	17310	194
399	20240521	135600	1366790690	17310	17320	17330	17310	236
400	20240521	135500	1362703140	17330	17320	17330	17310	356
401	20240521	135400	1356536130	17320	17320	17320	17320	18
402	20240521	135300	1356224370	17320	17310	17320	17310	130
403	20240521	135200	1353973520	17310	17310	17310	17310	60
404	20240521	135100	1352934920	17310	17310	17310	17300	163
405	20240521	135000	1350113440	17310	17310	17310	17310	59
406	20240521	134900	1349092150	17300	17300	17310	17290	186
407	20240521	134800	1345874120	17310	17300	17310	17300	23
408	20240521	134700	1345476210	17300	17310	17310	17260	64
409	20240521	134600	1344368770	17310	17310	17310	17310	148
410	20240521	134500	1341806890	17310	17320	17320	17310	53
411	20240521	134400	1340889000	17320	17310	17320	17310	142
412	20240521	134300	1338430780	17310	17310	17310	17310	60
413	20240521	134200	1337392180	17310	17300	17310	17300	135
414	20240521	134100	1335056470	17300	17300	17300	17300	31
415	20240521	134000	1334520170	17300	17300	17300	17290	167
416	20240521	133900	1331631960	17280	17270	17300	17270	39
417	20240521	133800	1330958340	17270	17310	17310	17270	227
418	20240521	133700	1327031390	17310	17330	17330	17310	55
419	20240521	133600	1326078710	17330	17310	17330	17310	157
420	20240521	133500	1323358620	17330	17330	17330	17280	66
421	20240521	133400	1322216740	17310	17320	17320	17310	170
422	20240521	133300	1319272680	17330	17320	17330	17280	226
423	20240521	133200	1315362250	17320	17330	17330	17320	66
424	20240521	133100	1314219090	17330	17310	17330	17310	156
425	20240521	133000	1311517030	17320	17320	17320	17300	85
426	20240521	132900	1310045590	17320	17320	17320	17270	162
427	20240521	132800	1307240230	17320	17330	17330	17310	126
428	20240521	132700	1305057150	17320	17310	17330	17310	131
429	20240521	132600	1302787840	17310	17330	17340	17310	86
430	20240521	132500	1301297640	17330	17320	17330	17310	138
431	20240521	132400	1298907330	17320	17300	17330	17290	210
432	20240521	132300	1295272690	17300	17300	17300	17290	213
433	20240521	132200	1291588320	17300	17280	17300	17280	108
434	20240521	132100	1289720180	17290	17280	17290	17270	461
435	20240521	132000	1281752070	17280	17280	17280	17260	168
436	20240521	131900	1278849200	17280	17270	17280	17270	65
437	20240521	131800	1277726040	17280	17260	17280	17250	505
438	20240521	131700	1269008050	17260	17270	17270	17250	291
439	20240521	131600	1263984920	17270	17250	17280	17230	2220
440	20240521	131500	1225648590	17280	17280	17280	17240	13
441	20240521	131400	1225424100	17280	17180	17290	17150	4535
442	20240521	131300	1147395040	17190	17180	17190	17170	109
443	20240521	131200	1145522310	17180	17170	17180	17160	415
444	20240521	131100	1138395020	17170	17100	17170	17100	2039
445	20240521	131000	1103438210	17080	17010	17080	17010	536
446	20240521	130900	1094309120	17000	17000	17000	17000	0
447	20240521	130800	1094309120	17000	17000	17000	17000	24
448	20240521	130700	1093901120	17000	16990	17020	16990	6
449	20240521	130600	1093799080	16990	17000	17020	16970	417
450	20240521	130500	1086712290	16990	16990	16990	16990	0
451	20240521	130400	1086712290	16990	16970	16990	16970	13
452	20240521	130300	1086491550	16970	16970	16970	16970	0
453	20240521	130200	1086491550	16970	16970	16970	16970	265
454	20240521	130100	1081994500	16970	16970	16970	16970	0
455	20240521	130000	1081994500	16970	16990	16990	16970	193
456	20240521	125900	1078717950	16990	17000	17000	16990	39
457	20240521	125800	1078055290	17020	17010	17020	17000	4
458	20240521	125700	1077987240	16980	16970	16980	16970	60
459	20240521	125600	1076968860	16960	16970	16980	16960	52
460	20240521	125500	1076086350	16960	16960	16960	16960	0
461	20240521	125400	1076086350	16960	17000	17000	16960	208
462	20240521	125300	1072550580	17000	17030	17040	17000	101
463	20240521	125200	1070831890	17030	17020	17030	17020	52
464	20240521	125100	1069946830	17020	17010	17020	17010	94
465	20240521	125000	1068347870	17010	17010	17010	17010	94
466	20240521	124900	1066748930	17010	17020	17020	17010	33
467	20240521	124800	1066187300	17020	17020	17020	17020	2
468	20240521	124700	1066153260	17020	17030	17030	17010	29
469	20240521	124600	1065659670	17040	17020	17040	17020	40
470	20240521	124500	1064978510	17020	17020	17020	17020	438
471	20240521	124400	1057523750	17020	17020	17020	17020	127
472	20240521	124300	1055362210	17020	17020	17020	17020	0
473	20240521	124200	1055362210	17020	17020	17020	17020	23
474	20240521	124100	1054970750	17020	17020	17020	17020	72
475	20240521	124000	1053745310	17020	17020	17030	17020	29
476	20240521	123900	1053251720	17020	17020	17020	17020	21
477	20240521	123800	1052894300	17020	17020	17020	17020	66
478	20240521	123700	1051770980	17020	17020	17020	17020	45
479	20240521	123600	1051005080	17020	17020	17020	17020	31
480	20240521	123500	1050477460	17020	17020	17020	17020	0
481	20240521	123400	1050477460	17020	17020	17020	17020	55
482	20240521	123300	1049541360	17020	17020	17020	17020	0
483	20240521	123200	1049541360	17020	17020	17020	17020	0
484	20240521	123100	1049541360	17020	17030	17040	17020	93
485	20240521	123000	1047957910	17030	17040	17040	17030	117
486	20240521	122900	1045964290	17030	17030	17030	17030	36
487	20240521	122800	1045351210	17020	17020	17040	17020	172
488	20240521	122700	1042422110	17010	17010	17010	17010	0
489	20240521	122600	1042422110	17010	17010	17010	17010	0
490	20240521	122500	1042422110	17010	17020	17020	17010	81
491	20240521	122400	1041043790	17020	16980	17020	16980	2630
492	20240521	122300	996308760	16980	16980	16980	16960	133
493	20240521	122200	994050500	16950	16950	16960	16950	171
494	20240521	122100	991151210	16950	16950	16950	16950	0
495	20240521	122000	991151210	16950	16950	16950	16950	0
496	20240521	121900	991151210	16950	16970	16970	16950	94
497	20240521	121800	989556990	16960	16960	16960	16960	25
498	20240521	121700	989132990	16950	16960	16960	16950	249
499	20240521	121600	984912120	16970	16970	16970	16960	1107
500	20240521	121500	966137270	16970	16980	16980	16970	290
501	20240521	121400	961215150	16980	16980	16980	16980	0
502	20240521	121300	961215150	16980	16970	16980	16970	38
503	20240521	121200	960570280	16970	17020	17020	16960	954
504	20240521	121100	944348960	17020	17050	17050	17020	131
505	20240521	121000	942116770	17050	17050	17050	17050	1
506	20240521	120900	942099720	17050	17060	17060	17050	27
507	20240521	120800	941639290	17090	17090	17090	17090	1
508	20240521	120700	941622200	17090	17090	17090	17090	9
509	20240521	120600	941468390	17060	17050	17110	17050	48
510	20240521	120500	940647380	17040	17020	17040	17020	73
511	20240521	120400	939403880	17020	17030	17030	17020	1039
512	20240521	120300	921717850	17030	17030	17030	17030	73
513	20240521	120200	920474660	17030	17030	17030	17030	20
514	20240521	120100	920134060	17030	17030	17030	17030	3
515	20240521	120000	920082970	17030	17030	17050	17030	170
516	20240521	115900	917187410	17030	17030	17030	17030	0
517	20240521	115800	917187410	17030	17040	17040	17030	312
518	20240521	115700	911870980	17040	17060	17060	17040	129
519	20240521	115600	909670280	17060	17060	17060	17060	13
520	20240521	115500	909448500	17060	17060	17060	17060	11
521	20240521	115400	909260840	17080	17100	17100	17060	174
522	20240521	115300	906287340	17090	17090	17090	17090	33
523	20240521	115200	905723370	17080	17080	17080	17080	1
524	20240521	115100	905706290	17080	17090	17090	17080	86
525	20240521	115000	904237340	17090	17090	17090	17090	1
526	20240521	114900	904220250	17100	17080	17100	17080	12
527	20240521	114800	904015090	17080	17050	17080	17050	85
528	20240521	114700	902563580	17050	17040	17050	17040	43
529	20240521	114600	901830440	17040	17040	17040	17040	2
530	20240521	114500	901796360	17040	17090	17090	17040	1122
531	20240521	114400	882634350	17090	17090	17090	17090	82
532	20240521	114300	881232970	17090	17090	17090	17090	6
533	20240521	114200	881130430	17100	17100	17100	17100	20
534	20240521	114100	880788430	17090	17100	17100	17090	432
535	20240521	114000	873401260	17090	17090	17090	17090	23
536	20240521	113900	873008190	17100	17100	17100	17100	0
537	20240521	113800	873008190	17100	17100	17100	17100	1
538	20240521	113700	872991090	17090	17090	17090	17090	22
539	20240521	113600	872615110	17120	17120	17120	17120	0
540	20240521	113500	872615110	17120	17090	17120	17080	333
541	20240521	113400	866924680	17090	17090	17090	17090	22
542	20240521	113300	866548700	17090	17090	17090	17090	172
543	20240521	113200	863609220	17090	17100	17110	17090	119
544	20240521	113100	861574190	17100	17100	17100	17100	21
545	20240521	113000	861215090	17110	17100	17110	17100	6
546	20240521	112900	861112480	17080	17080	17100	17080	56
547	20240521	112800	860155740	17120	17100	17140	17100	62
548	20240521	112700	859093800	17070	17080	17090	17070	65
549	20240521	112600	857983090	17070	17070	17070	17070	100
550	20240521	112500	856276090	17120	17090	17140	17040	217
551	20240521	112400	852558250	17050	17040	17130	17040	311
552	20240521	112300	847238070	17040	17050	17050	17030	1187
553	20240521	112200	827009880	17060	17060	17060	17060	3
554	20240521	112100	826958700	17060	17060	17060	17060	1
555	20240521	112000	826941640	17050	17040	17050	17040	88
556	20240521	111900	825441270	17040	17040	17040	17040	55
557	20240521	111800	824504070	17040	17050	17050	17040	101
558	20240521	111700	822782060	17050	17050	17050	17050	24
559	20240521	111600	822372860	17050	17060	17060	17050	309
560	20240521	111500	817101440	17060	17060	17060	17060	2
561	20240521	111400	817067320	17060	17060	17070	17060	23
562	20240521	111300	816674800	17080	17080	17080	17080	10
563	20240521	111200	816504000	17080	17100	17100	17060	466
564	20240521	111100	808536120	17130	17110	17130	17100	122
565	20240521	111000	806449740	17130	17120	17130	17080	793
566	20240521	110900	792886680	17130	17110	17130	17110	2
567	20240521	110800	792852440	17130	17110	17130	17110	58
568	20240521	110700	791859310	17120	17110	17120	17110	83
569	20240521	110600	790439170	17120	17080	17120	17060	1298
570	20240521	110500	768249580	17060	17060	17080	17060	10
571	20240521	110400	768078960	17080	17060	17080	17060	87
572	20240521	110300	766594720	17090	17080	17090	17060	5
573	20240521	110200	766509340	17060	17060	17060	17060	1
574	20240521	110100	766492280	17090	17070	17090	17060	102
575	20240521	110000	764751130	17070	17070	17070	17060	121
576	20240521	105900	762686540	17060	17060	17060	17060	0
577	20240521	105800	762686540	17060	17100	17100	17060	209
578	20240521	105700	759117560	17100	17100	17140	17070	339
579	20240521	105600	753320880	17100	17100	17100	17100	0
580	20240521	105500	753320880	17100	17120	17150	17100	830
581	20240521	105400	739092220	17120	17100	17130	17100	118
582	20240521	105300	737071040	17080	17100	17100	17080	6
583	20240521	105200	736968540	17030	17040	17100	17030	876
584	20240521	105100	721997530	17030	17010	17030	17010	208
585	20240521	105000	718455310	17000	17000	17000	17000	0
586	20240521	104900	718455310	17000	17000	17020	17000	142
587	20240521	104800	716040560	17000	16990	17010	16990	230
588	20240521	104700	712130540	17010	17010	17010	17010	0
589	20240521	104600	712130540	17010	17010	17020	16960	51
590	20240521	104500	711264210	16970	16970	17030	16950	190
591	20240521	104400	708038520	16960	16930	16960	16930	543
592	20240521	104300	698839740	16940	16930	16940	16920	584
593	20240521	104200	688953470	16930	16930	16940	16920	48
594	20240521	104100	688141210	16940	16930	16940	16930	11
595	20240521	104000	687954970	16920	16920	16920	16920	21
596	20240521	103900	687599650	16940	16930	16940	16930	463
597	20240521	103800	679757570	16920	16940	16950	16920	4813
598	20240521	103700	598242660	16940	16960	16990	16940	5698
599	20240521	103600	501668090	16950	16970	16970	16950	44
600	20240521	103500	500922120	16960	16950	16960	16950	746
601	20240521	103400	488274390	16940	16960	16960	16940	631
602	20240521	103300	477579100	16960	16950	16960	16950	119
603	20240521	103200	475562030	16960	16960	16960	16950	9
604	20240521	103100	475409420	16960	16950	16960	16950	52
605	20240521	103000	474527920	16960	16950	16960	16950	27
606	20240521	102900	474070260	16950	16970	16970	16950	279
607	20240521	102800	469340540	16960	16970	16970	16960	22
608	20240521	102700	468967410	16970	16980	16980	16960	215
609	20240521	102600	465318710	16970	16980	16980	16970	122
610	20240521	102500	463247500	16980	16970	16980	16970	327
611	20240521	102400	457695050	16970	16970	16970	16970	6
612	20240521	102300	457593230	16950	16950	16980	16950	101
613	20240521	102200	455881180	16950	16940	16950	16940	426
614	20240521	102100	448660670	16950	16950	16950	16940	39
615	20240521	102000	447999960	16940	16940	16950	16940	10
616	20240521	101900	447830510	16940	16940	16940	16940	1
617	20240521	101800	447813570	16940	16940	16940	16940	14
618	20240521	101700	447576410	16940	16940	16940	16940	13
619	20240521	101600	447356190	16950	16950	16950	16950	97
620	20240521	101500	445712040	16950	16950	16950	16950	3
621	20240521	101400	445661190	16940	16980	16980	16940	1767
622	20240521	101300	415700450	16990	17030	17030	16980	1220
623	20240521	101200	394962350	17030	17020	17030	17020	20
624	20240521	101100	394621810	17030	17010	17030	17010	8
625	20240521	101000	394485670	17030	17060	17060	17010	17
626	20240521	100900	394196120	17030	17040	17060	17030	56
627	20240521	100800	393240990	17030	17030	17030	17030	1
628	20240521	100700	393223960	17030	17000	17030	17000	29
629	20240521	100600	392730150	16990	16990	16990	16990	3
630	20240521	100500	392679180	16990	17030	17030	16990	4
631	20240521	100400	392611140	16990	16980	16990	16980	2
632	20240521	100300	392577170	16990	16990	16990	16980	116
633	20240521	100200	390606360	16990	16990	16990	16990	2
634	20240521	100100	390572380	16990	17070	17070	16980	2666
635	20240521	100000	345183830	17070	17070	17070	17070	55
636	20240521	095900	344244980	17070	17070	17070	17070	31
637	20240521	095800	343715810	17090	17070	17090	17070	4
638	20240521	095700	343647510	17080	17080	17080	17080	1
639	20240521	095600	343630430	17120	17070	17140	17070	18
640	20240521	095500	343322510	17070	17090	17090	17070	128
641	20240521	095400	341137190	17090	17100	17100	17090	3
642	20240521	095300	341085910	17090	17090	17090	17090	1
643	20240521	095200	341068820	17090	17070	17090	17070	114
644	20240521	095100	339122760	17070	17090	17090	17070	174
645	20240521	095000	336149440	17090	17090	17090	17090	2
646	20240521	094900	336115260	17100	17100	17110	17090	30
647	20240521	094800	335602080	17100	17090	17110	17090	32
648	20240521	094700	335054820	17100	17090	17100	17070	100
649	20240521	094600	333346680	17080	17090	17090	17080	782
650	20240521	094500	319983900	17090	17090	17090	17090	154
651	20240521	094400	317352040	17100	17090	17100	17090	7
652	20240521	094300	317232400	17090	17090	17090	17090	3
653	20240521	094200	317181130	17100	17090	17100	17090	3
654	20240521	094100	317129850	17090	17090	17100	17090	1676
655	20240521	094000	288484790	17100	17090	17100	17090	14
656	20240521	093900	288245430	17090	17100	17100	17090	127
657	20240521	093800	286073790	17100	17100	17100	17100	6
658	20240521	093700	285971190	17100	17100	17100	17100	107
659	20240521	093600	284141490	17100	17110	17130	17100	13
660	20240521	093500	283918980	17100	17090	17100	17090	160
661	20240521	093400	281183020	17090	17090	17090	17090	215
662	20240521	093300	277508670	17090	17090	17090	17090	5
663	20240521	093200	277423220	17140	17090	17140	17090	28
664	20240521	093100	276943460	17090	17120	17120	17090	6
665	20240521	093000	276840890	17080	17140	17150	17070	632
666	20240521	092900	266042920	17100	17140	17140	17100	4
667	20240521	092800	265974440	17100	17150	17180	17090	66
668	20240521	092700	264843120	17070	17120	17120	17070	7
669	20240521	092600	264723480	17070	17080	17080	17070	109
670	20240521	092500	262861790	17070	17080	17080	17070	298
671	20240521	092400	257772050	17070	17080	17080	17070	232
672	20240521	092300	253809740	17080	17170	17170	17080	1423
673	20240521	092200	229479150	17170	17190	17190	17170	5
674	20240521	092100	229393260	17240	17200	17240	17200	14
675	20240521	092000	229152050	17190	17200	17220	17100	31
676	20240521	091900	228619090	17200	17200	17240	17200	113
677	20240521	091800	226675430	17200	17150	17200	17150	50
678	20240521	091700	225816030	17150	17030	17150	17030	446
679	20240521	091600	218188410	17020	17000	17020	17000	519
680	20240521	091500	209360020	17000	17020	17020	17000	82
681	20240521	091400	207965300	17010	17000	17030	16990	1262
682	20240521	091300	186509600	17000	17100	17140	17000	3165
683	20240521	091200	132560660	17140	17160	17160	17100	2158
684	20240521	091100	95655800	17160	17160	17160	17100	21
685	20240521	091000	95295850	17160	17100	17160	17100	226
686	20240521	090900	91429070	17110	17160	17160	17100	333
687	20240521	090800	85731450	17110	17110	17160	17100	358
688	20240521	090700	79606180	17110	17110	17160	17100	938
689	20240521	090600	63556670	17100	17100	17110	17100	197
690	20240521	090500	60186110	17100	17110	17120	17100	760
691	20240521	090400	47183650	17110	17100	17110	17100	108
692	20240521	090300	45336810	17080	17090	17090	17080	11
693	20240521	090200	45148920	17070	17150	17150	17070	2026
694	20240521	090100	10495280	17150	17150	17150	17150	112
695	20240521	090000	8574480	17150	17250	17250	17150	498