KissMeData/174900/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	202500	2517940850	15940	15940	15940	15940	1306
3	20240517	202400	2517940850	15940	15940	15940	15940	0
4	20240517	202300	2517940850	15940	15940	15940	15940	0
5	20240517	202200	2517940850	15940	15940	15940	15940	0
6	20240517	202100	2517940850	15940	15940	15940	15940	0
7	20240517	202000	2517940850	15940	15940	15940	15940	0
8	20240517	201900	2517940850	15940	15940	15940	15940	0
9	20240517	201800	2517940850	15940	15940	15940	15940	0
10	20240517	201700	2517940850	15940	15940	15940	15940	0
11	20240517	201600	2517940850	15940	15940	15940	15940	0
12	20240517	201500	2517940850	15940	15940	15940	15940	0
13	20240517	201400	2517940850	15940	15940	15940	15940	0
14	20240517	201300	2517940850	15940	15940	15940	15940	0
15	20240517	201200	2517940850	15940	15940	15940	15940	0
16	20240517	201100	2517940850	15940	15940	15940	15940	0
17	20240517	201000	2517940850	15940	15940	15940	15940	0
18	20240517	200900	2517940850	15940	15940	15940	15940	0
19	20240517	200800	2517940850	15940	15940	15940	15940	0
20	20240517	200700	2517940850	15940	15940	15940	15940	0
21	20240517	200600	2517940850	15940	15940	15940	15940	0
22	20240517	200500	2517940850	15940	15940	15940	15940	0
23	20240517	200400	2517940850	15940	15940	15940	15940	0
24	20240517	200300	2517940850	15940	15940	15940	15940	0
25	20240517	200200	2517940850	15940	15940	15940	15940	0
26	20240517	200100	2517940850	15940	15940	15940	15940	0
27	20240517	200000	2517940850	15940	15940	15940	15940	0
28	20240517	195900	2517940850	15940	15940	15940	15940	0
29	20240517	195800	2517940850	15940	15940	15940	15940	0
30	20240517	195700	2517940850	15940	15940	15940	15940	0
31	20240517	195600	2517940850	15940	15940	15940	15940	0
32	20240517	195500	2517940850	15940	15940	15940	15940	1306
33	20240517	195400	2517940850	15940	15940	15940	15940	0
34	20240517	195300	2517940850	15940	15940	15940	15940	0
35	20240517	195200	2517940850	15940	15940	15940	15940	0
36	20240517	195100	2517940850	15940	15940	15940	15940	0
37	20240517	195000	2517940850	15940	15940	15940	15940	0
38	20240517	194900	2517940850	15940	15940	15940	15940	0
39	20240517	194800	2517940850	15940	15940	15940	15940	0
40	20240517	194700	2517940850	15940	15940	15940	15940	0
41	20240517	194600	2517940850	15940	15940	15940	15940	0
42	20240517	194500	2517940850	15940	15940	15940	15940	0
43	20240517	194400	2517940850	15940	15940	15940	15940	0
44	20240517	194300	2517940850	15940	15940	15940	15940	0
45	20240517	194200	2517940850	15940	15940	15940	15940	0
46	20240517	194100	2517940850	15940	15940	15940	15940	0
47	20240517	194000	2517940850	15940	15940	15940	15940	0
48	20240517	193900	2517940850	15940	15940	15940	15940	0
49	20240517	193800	2517940850	15940	15940	15940	15940	0
50	20240517	193700	2517940850	15940	15940	15940	15940	0
51	20240517	193600	2517940850	15940	15940	15940	15940	0
52	20240517	193500	2517940850	15940	15940	15940	15940	0
53	20240517	193400	2517940850	15940	15940	15940	15940	0
54	20240517	193300	2517940850	15940	15940	15940	15940	0
55	20240517	193200	2517940850	15940	15940	15940	15940	0
56	20240517	193100	2517940850	15940	15940	15940	15940	0
57	20240517	193000	2517940850	15940	15940	15940	15940	0
58	20240517	192900	2517940850	15940	15940	15940	15940	0
59	20240517	192800	2517940850	15940	15940	15940	15940	0
60	20240517	192700	2517940850	15940	15940	15940	15940	0
61	20240517	192600	2517940850	15940	15940	15940	15940	0
62	20240517	192500	2517940850	15940	15940	15940	15940	1306
63	20240517	192400	2517940850	15940	15940	15940	15940	0
64	20240517	192300	2517940850	15940	15940	15940	15940	0
65	20240517	192200	2517940850	15940	15940	15940	15940	0
66	20240517	192100	2517940850	15940	15940	15940	15940	0
67	20240517	192000	2517940850	15940	15940	15940	15940	0
68	20240517	191900	2517940850	15940	15940	15940	15940	0
69	20240517	191800	2517940850	15940	15940	15940	15940	0
70	20240517	191700	2517940850	15940	15940	15940	15940	0
71	20240517	191600	2517940850	15940	15940	15940	15940	0
72	20240517	191500	2517940850	15940	15940	15940	15940	0
73	20240517	191400	2517940850	15940	15940	15940	15940	0
74	20240517	191300	2517940850	15940	15940	15940	15940	0
75	20240517	191200	2517940850	15940	15940	15940	15940	0
76	20240517	191100	2517940850	15940	15940	15940	15940	0
77	20240517	191000	2517940850	15940	15940	15940	15940	0
78	20240517	190900	2517940850	15940	15940	15940	15940	0
79	20240517	190800	2517940850	15940	15940	15940	15940	0
80	20240517	190700	2517940850	15940	15940	15940	15940	0
81	20240517	190600	2517940850	15940	15940	15940	15940	0
82	20240517	190500	2517940850	15940	15940	15940	15940	0
83	20240517	190400	2517940850	15940	15940	15940	15940	0
84	20240517	190300	2517940850	15940	15940	15940	15940	0
85	20240517	190200	2517940850	15940	15940	15940	15940	0
86	20240517	190100	2517940850	15940	15940	15940	15940	0
87	20240517	190000	2517940850	15940	15940	15940	15940	0
88	20240517	185900	2517940850	15940	15940	15940	15940	0
89	20240517	185800	2517940850	15940	15940	15940	15940	0
90	20240517	185700	2517940850	15940	15940	15940	15940	0
91	20240517	185600	2517940850	15940	15940	15940	15940	0
92	20240517	185500	2517940850	15940	15940	15940	15940	1306
93	20240517	185400	2517940850	15940	15940	15940	15940	0
94	20240517	185300	2517940850	15940	15940	15940	15940	0
95	20240517	185200	2517940850	15940	15940	15940	15940	0
96	20240517	185100	2517940850	15940	15940	15940	15940	0
97	20240517	185000	2517940850	15940	15940	15940	15940	0
98	20240517	184900	2517940850	15940	15940	15940	15940	0
99	20240517	184800	2517940850	15940	15940	15940	15940	0
100	20240517	184700	2517940850	15940	15940	15940	15940	0
101	20240517	184600	2517940850	15940	15940	15940	15940	0
102	20240517	184500	2517940850	15940	15940	15940	15940	0
103	20240517	184400	2517940850	15940	15940	15940	15940	0
104	20240517	184300	2517940850	15940	15940	15940	15940	0
105	20240517	184200	2517940850	15940	15940	15940	15940	0
106	20240517	184100	2517940850	15940	15940	15940	15940	0
107	20240517	184000	2517940850	15940	15940	15940	15940	0
108	20240517	183900	2517940850	15940	15940	15940	15940	0
109	20240517	183800	2517940850	15940	15940	15940	15940	0
110	20240517	183700	2517940850	15940	15940	15940	15940	0
111	20240517	183600	2517940850	15940	15940	15940	15940	0
112	20240517	183500	2517940850	15940	15940	15940	15940	0
113	20240517	183400	2517940850	15940	15940	15940	15940	0
114	20240517	183300	2517940850	15940	15940	15940	15940	0
115	20240517	183200	2517940850	15940	15940	15940	15940	0
116	20240517	183100	2517940850	15940	15940	15940	15940	0
117	20240517	183000	2517940850	15940	15940	15940	15940	0
118	20240517	182900	2517940850	15940	15940	15940	15940	0
119	20240517	182800	2517940850	15940	15940	15940	15940	0
120	20240517	182700	2517940850	15940	15940	15940	15940	0
121	20240517	182600	2517940850	15940	15940	15940	15940	0
122	20240517	182500	2517940850	15940	15940	15940	15940	1306
123	20240517	182400	2517940850	15940	15940	15940	15940	0
124	20240517	182300	2517940850	15940	15940	15940	15940	0
125	20240517	182200	2517940850	15940	15940	15940	15940	0
126	20240517	182100	2517940850	15940	15940	15940	15940	0
127	20240517	182000	2517940850	15940	15940	15940	15940	0
128	20240517	181900	2517940850	15940	15940	15940	15940	0
129	20240517	181800	2517940850	15940	15940	15940	15940	0
130	20240517	181700	2517940850	15940	15940	15940	15940	0
131	20240517	181600	2517940850	15940	15940	15940	15940	0
132	20240517	181500	2517940850	15940	15940	15940	15940	0
133	20240517	181400	2517940850	15940	15940	15940	15940	0
134	20240517	181300	2517940850	15940	15940	15940	15940	0
135	20240517	181200	2517940850	15940	15940	15940	15940	0
136	20240517	181100	2517940850	15940	15940	15940	15940	0
137	20240517	181000	2517940850	15940	15940	15940	15940	0
138	20240517	180900	2517940850	15940	15940	15940	15940	0
139	20240517	180800	2517940850	15940	15940	15940	15940	0
140	20240517	180700	2517940850	15940	15940	15940	15940	0
141	20240517	180600	2517940850	15940	15940	15940	15940	0
142	20240517	180500	2517940850	15940	15940	15940	15940	0
143	20240517	180400	2517940850	15940	15940	15940	15940	0
144	20240517	180300	2517940850	15940	15940	15940	15940	0
145	20240517	180200	2517940850	15940	15940	15940	15940	0
146	20240517	180100	2517940850	15940	15940	15940	15940	0
147	20240517	180000	2517940850	15940	15940	15940	15940	0
148	20240517	175900	2517940850	15940	15940	15940	15940	0
149	20240517	175800	2517940850	15940	15940	15940	15940	0
150	20240517	175700	2517940850	15940	15940	15940	15940	0
151	20240517	175600	2517940850	15940	15940	15940	15940	0
152	20240517	175500	2517940850	15940	15940	15940	15940	1306
153	20240517	175400	2517940850	15940	15940	15940	15940	0
154	20240517	175300	2517940850	15940	15940	15940	15940	0
155	20240517	175200	2517940850	15940	15940	15940	15940	0
156	20240517	175100	2517940850	15940	15940	15940	15940	0
157	20240517	175000	2517940850	15940	15940	15940	15940	0
158	20240517	174900	2517940850	15940	15940	15940	15940	0
159	20240517	174800	2517940850	15940	15940	15940	15940	0
160	20240517	174700	2517940850	15940	15940	15940	15940	0
161	20240517	174600	2517940850	15940	15940	15940	15940	0
162	20240517	174500	2517940850	15940	15940	15940	15940	0
163	20240517	174400	2517940850	15940	15940	15940	15940	0
164	20240517	174300	2517940850	15940	15940	15940	15940	0
165	20240517	174200	2517940850	15940	15940	15940	15940	0
166	20240517	174100	2517940850	15940	15940	15940	15940	0
167	20240517	174000	2517940850	15940	15940	15940	15940	0
168	20240517	173900	2517940850	15940	15940	15940	15940	0
169	20240517	173800	2517940850	15940	15940	15940	15940	0
170	20240517	173700	2517940850	15940	15940	15940	15940	0
171	20240517	173600	2517940850	15940	15940	15940	15940	0
172	20240517	173500	2517940850	15940	15940	15940	15940	0
173	20240517	173400	2517940850	15940	15940	15940	15940	0
174	20240517	173300	2517940850	15940	15940	15940	15940	0
175	20240517	173200	2517940850	15940	15940	15940	15940	0
176	20240517	173100	2517940850	15940	15940	15940	15940	0
177	20240517	173000	2517940850	15940	15940	15940	15940	0
178	20240517	172900	2517940850	15940	15940	15940	15940	0
179	20240517	172800	2517940850	15940	15940	15940	15940	0
180	20240517	172700	2517940850	15940	15940	15940	15940	0
181	20240517	172600	2517940850	15940	15940	15940	15940	0
182	20240517	172500	2517940850	15940	15940	15940	15940	1306
183	20240517	172400	2517940850	15940	15940	15940	15940	0
184	20240517	172300	2517940850	15940	15940	15940	15940	0
185	20240517	172200	2517940850	15940	15940	15940	15940	0
186	20240517	172100	2517940850	15940	15940	15940	15940	0
187	20240517	172000	2517940850	15940	15940	15940	15940	0
188	20240517	171900	2517940850	15940	15940	15940	15940	0
189	20240517	171800	2517940850	15940	15940	15940	15940	0
190	20240517	171700	2517940850	15940	15940	15940	15940	0
191	20240517	171600	2517940850	15940	15940	15940	15940	0
192	20240517	171500	2517940850	15940	15940	15940	15940	0
193	20240517	171400	2517940850	15940	15940	15940	15940	0
194	20240517	171300	2517940850	15940	15940	15940	15940	0
195	20240517	171200	2517940850	15940	15940	15940	15940	0
196	20240517	171100	2517940850	15940	15940	15940	15940	0
197	20240517	171000	2517940850	15940	15940	15940	15940	0
198	20240517	170900	2517940850	15940	15940	15940	15940	0
199	20240517	170800	2517940850	15940	15940	15940	15940	0
200	20240517	170700	2517940850	15940	15940	15940	15940	0
201	20240517	170600	2517940850	15940	15940	15940	15940	0
202	20240517	170500	2517940850	15940	15940	15940	15940	0
203	20240517	170400	2517940850	15940	15940	15940	15940	0
204	20240517	170300	2517940850	15940	15940	15940	15940	0
205	20240517	170200	2517940850	15940	15940	15940	15940	0
206	20240517	170100	2517940850	15940	15940	15940	15940	0
207	20240517	170000	2517940850	15940	15940	15940	15940	0
208	20240517	165900	2517940850	15940	15940	15940	15940	0
209	20240517	165800	2517940850	15940	15940	15940	15940	0
210	20240517	165700	2517940850	15940	15940	15940	15940	0
211	20240517	165600	2517940850	15940	15940	15940	15940	0
212	20240517	165500	2517940850	15940	15940	15940	15940	1306
213	20240517	165400	2517940850	15940	15940	15940	15940	0
214	20240517	165300	2517940850	15940	15940	15940	15940	0
215	20240517	165200	2517940850	15940	15940	15940	15940	0
216	20240517	165100	2517940850	15940	15940	15940	15940	0
217	20240517	165000	2517940850	15940	15940	15940	15940	0
218	20240517	164900	2517940850	15940	15940	15940	15940	0
219	20240517	164800	2517940850	15940	15940	15940	15940	0
220	20240517	164700	2517940850	15940	15940	15940	15940	0
221	20240517	164600	2517940850	15940	15940	15940	15940	0
222	20240517	164500	2517940850	15940	15940	15940	15940	0
223	20240517	164400	2517940850	15940	15940	15940	15940	0
224	20240517	164300	2517940850	15940	15940	15940	15940	0
225	20240517	164200	2517940850	15940	15940	15940	15940	0
226	20240517	164100	2517940850	15940	15940	15940	15940	0
227	20240517	164000	2517940850	15940	15940	15940	15940	0
228	20240517	163900	2517940850	15940	15940	15940	15940	0
229	20240517	163800	2517940850	15940	15940	15940	15940	0
230	20240517	163700	2517940850	15940	15940	15940	15940	0
231	20240517	163600	2517940850	15940	15940	15940	15940	0
232	20240517	163500	2517940850	15940	15940	15940	15940	0
233	20240517	163400	2517940850	15940	15940	15940	15940	0
234	20240517	163300	2517940850	15940	15940	15940	15940	0
235	20240517	163200	2517940850	15940	15940	15940	15940	0
236	20240517	163100	2517940850	15940	15940	15940	15940	0
237	20240517	163000	2517940850	15940	15940	15940	15940	0
238	20240517	162900	2517940850	15940	15940	15940	15940	0
239	20240517	162800	2517940850	15940	15940	15940	15940	0
240	20240517	162700	2517940850	15940	15940	15940	15940	0
241	20240517	162600	2517940850	15940	15940	15940	15940	0
242	20240517	162500	2517940850	15940	15940	15940	15940	1306
243	20240517	162400	2517940850	15940	15940	15940	15940	0
244	20240517	162300	2517940850	15940	15940	15940	15940	0
245	20240517	162200	2517940850	15940	15940	15940	15940	0
246	20240517	162100	2517940850	15940	15940	15940	15940	0
247	20240517	162000	2517940850	15940	15940	15940	15940	0
248	20240517	161900	2517940850	15940	15940	15940	15940	0
249	20240517	161800	2517940850	15940	15940	15940	15940	0
250	20240517	161700	2517940850	15940	15940	15940	15940	0
251	20240517	161600	2517940850	15940	15940	15940	15940	0
252	20240517	161500	2517940850	15940	15940	15940	15940	0
253	20240517	161400	2517940850	15940	15940	15940	15940	0
254	20240517	161300	2517940850	15940	15940	15940	15940	0
255	20240517	161200	2517940850	15940	15940	15940	15940	0
256	20240517	161100	2517940850	15940	15940	15940	15940	0
257	20240517	161000	2517940850	15940	15940	15940	15940	0
258	20240517	160900	2517940850	15940	15940	15940	15940	0
259	20240517	160800	2517940850	15940	15940	15940	15940	0
260	20240517	160700	2517940850	15940	15940	15940	15940	0
261	20240517	160600	2517940850	15940	15940	15940	15940	0
262	20240517	160500	2517940850	15940	15940	15940	15940	0
263	20240517	160400	2517940850	15940	15940	15940	15940	0
264	20240517	160300	2517940850	15940	15940	15940	15940	0
265	20240517	160200	2517940850	15940	15940	15940	15940	0
266	20240517	160100	2517940850	15940	15940	15940	15940	0
267	20240517	160000	2517940850	15940	15940	15940	15940	0
268	20240517	155900	2517940850	15940	15940	15940	15940	0
269	20240517	155800	2517940850	15940	15940	15940	15940	0
270	20240517	155700	2517940850	15940	15940	15940	15940	0
271	20240517	155600	2517940850	15940	15940	15940	15940	0
272	20240517	155500	2517940850	15940	15940	15940	15940	1306
273	20240517	155400	2517940850	15940	15940	15940	15940	0
274	20240517	155300	2517940850	15940	15940	15940	15940	0
275	20240517	155200	2517940850	15940	15940	15940	15940	0
276	20240517	155100	2517940850	15940	15940	15940	15940	0
277	20240517	155000	2517940850	15940	15940	15940	15940	0
278	20240517	154900	2517940850	15940	15940	15940	15940	0
279	20240517	154800	2517940850	15940	15940	15940	15940	0
280	20240517	154700	2517940850	15940	15940	15940	15940	0
281	20240517	154600	2517940850	15940	15940	15940	15940	0
282	20240517	154500	2517940850	15940	15940	15940	15940	0
283	20240517	154400	2517940850	15940	15940	15940	15940	0
284	20240517	154300	2517940850	15940	15940	15940	15940	0
285	20240517	154200	2517940850	15940	15940	15940	15940	0
286	20240517	154100	2517940850	15940	15940	15940	15940	0
287	20240517	154000	2517940850	15940	15940	15940	15940	0
288	20240517	153900	2517940850	15940	15940	15940	15940	0
289	20240517	153800	2517940850	15940	15940	15940	15940	0
290	20240517	153700	2517940850	15940	15940	15940	15940	0
291	20240517	153600	2517940850	15940	15940	15940	15940	0
292	20240517	153500	2517940850	15940	15940	15940	15940	0
293	20240517	153400	2517940850	15940	15940	15940	15940	0
294	20240517	153300	2517940850	15940	15940	15940	15940	0
295	20240517	153200	2517940850	15940	15940	15940	15940	0
296	20240517	153100	2517940850	15940	15940	15940	15940	0
297	20240517	153000	2517940850	15940	15940	15940	15940	1306
298	20240517	152900	2497123210	16000	16000	16000	16000	0
299	20240517	152800	2497123210	16000	16000	16000	16000	0
300	20240517	152700	2497123210	16000	16000	16000	16000	0
301	20240517	152600	2497123210	16000	16000	16000	16000	0
302	20240517	152500	2497123210	16000	16000	16000	16000	0
303	20240517	152400	2497123210	16000	16000	16000	16000	0
304	20240517	152300	2497123210	16000	16000	16000	16000	0
305	20240517	152200	2497123210	16000	16000	16000	16000	0
306	20240517	152100	2497123210	16000	16000	16000	16000	0
307	20240517	152000	2497123210	16000	16000	16000	16000	0
308	20240517	151900	2497123210	16000	15950	16000	15950	58
309	20240517	151800	2496195420	15960	15950	15960	15950	101
310	20240517	151700	2494583590	15940	15940	15940	15940	60
311	20240517	151600	2493627190	15960	15960	15960	15950	538
312	20240517	151500	2485040950	15970	15960	15970	15960	6
313	20240517	151400	2484945180	15960	15960	15970	15960	143
314	20240517	151300	2482662810	15960	15950	15960	15950	43
315	20240517	151200	2481976600	15960	15960	15960	15960	125
316	20240517	151100	2479981600	15940	15950	15950	15940	137
317	20240517	151000	2477796510	15950	15890	15960	15890	110
318	20240517	150900	2476044200	15890	15900	15900	15890	52
319	20240517	150800	2475217410	15880	15910	15910	15880	453
320	20240517	150700	2468014950	15910	15910	15910	15910	0
321	20240517	150600	2468014950	15910	15910	15920	15900	207
322	20240517	150500	2464719810	15910	15900	15910	15900	113
323	20240517	150400	2462923090	15900	15900	15910	15900	169
324	20240517	150300	2460235580	15900	15900	15900	15900	2
325	20240517	150200	2460203780	15890	15850	15900	15850	66
326	20240517	150100	2459154820	15840	15850	15850	15840	224
327	20240517	150000	2455604530	15850	15850	15850	15850	0
328	20240517	145900	2455604530	15850	15850	15900	15840	643
329	20240517	145800	2445411050	15840	15850	15850	15840	236
330	20240517	145700	2441670560	15850	15850	15850	15850	1
331	20240517	145600	2441654710	15860	15860	15870	15860	99
332	20240517	145500	2440084560	15860	15860	15860	15860	51
333	20240517	145400	2439275700	15830	15820	15830	15820	234
334	20240517	145300	2435571770	15820	15830	15830	15820	8
335	20240517	145200	2435445140	15830	15870	15870	15830	319
336	20240517	145100	2430389050	15870	15860	15870	15860	79
337	20240517	145000	2429135610	15860	15870	15870	15860	386
338	20240517	144900	2423011670	15870	15870	15870	15870	0
339	20240517	144800	2423011670	15870	15870	15880	15860	489
340	20240517	144700	2415247140	15880	15880	15880	15880	0
341	20240517	144600	2415247140	15880	15870	15880	15870	31
342	20240517	144500	2414754910	15880	15880	15880	15880	73
343	20240517	144400	2413595670	15860	15880	15880	15850	343
344	20240517	144300	2408153450	15880	15880	15880	15880	0
345	20240517	144200	2408153450	15880	15880	15880	15880	2
346	20240517	144100	2408121690	15880	15880	15890	15880	73
347	20240517	144000	2406961950	15880	15880	15880	15880	5
348	20240517	143900	2406882550	15880	15880	15880	15880	0
349	20240517	143800	2406882550	15880	15850	15880	15850	101
350	20240517	143700	2405281670	15860	15830	15860	15830	72
351	20240517	143600	2404140540	15840	15850	15850	15840	18
352	20240517	143500	2403855380	15860	15880	15880	15860	11
353	20240517	143400	2403680840	15840	15790	15840	15790	125
354	20240517	143300	2401702180	15730	15730	15730	15730	0
355	20240517	143200	2401702180	15730	15790	15810	15710	3508
356	20240517	143100	2346511060	15800	15920	15920	15780	2108
357	20240517	143000	2313186750	15910	15920	15920	15910	414
358	20240517	142900	2306596580	15800	15800	15800	15800	0
359	20240517	142800	2306596580	15800	15800	15800	15800	0
360	20240517	142700	2306596580	15800	15910	15910	15800	2105
361	20240517	142600	2273272600	15910	15960	15960	15910	579
362	20240517	142500	2264052650	15950	15950	15950	15950	0
363	20240517	142400	2264052650	15950	15970	15970	15950	167
364	20240517	142300	2261387580	16020	15970	16020	15970	100
365	20240517	142200	2259785800	15980	16000	16010	15980	55
366	20240517	142100	2258906790	15970	15950	15970	15950	20
367	20240517	142000	2258587510	15970	15970	15970	15970	162
368	20240517	141900	2256000370	15960	15970	15970	15960	55
369	20240517	141800	2255122070	15910	15950	16010	15910	705
370	20240517	141700	2243843830	15960	15960	15960	15960	18
371	20240517	141600	2243556550	15960	15980	15980	15960	200
372	20240517	141500	2240362050	15950	15950	15950	15950	50
373	20240517	141400	2239564550	16060	16060	16060	16060	0
374	20240517	141300	2239564550	16060	15860	16060	15860	500
375	20240517	141200	2231572380	15880	15850	15880	15850	80
376	20240517	141100	2230302930	15830	15830	15830	15830	16
377	20240517	141000	2230049650	15830	15830	15830	15830	9
378	20240517	140900	2229907180	15840	15840	15840	15840	0
379	20240517	140800	2229907180	15840	15880	15880	15840	124
380	20240517	140700	2227940320	15830	15830	15830	15830	1
381	20240517	140600	2227924490	15830	15830	15830	15830	0
382	20240517	140500	2227924490	15830	15850	15860	15830	2725
383	20240517	140400	2184735210	15840	15830	15840	15830	88
384	20240517	140300	2183341480	15810	15810	15810	15810	0
385	20240517	140200	2183341480	15810	15830	15830	15810	8
386	20240517	140100	2183214960	15840	15800	15840	15800	197
387	20240517	140000	2180096480	15850	15800	15850	15800	335
388	20240517	135900	2174792130	15800	15810	15810	15800	316
389	20240517	135800	2169797430	15850	15810	15850	15810	39
390	20240517	135700	2169180800	15800	15800	15800	15800	7
391	20240517	135600	2169070200	15790	15810	15810	15790	551
392	20240517	135500	2160364370	15810	15810	15810	15810	0
393	20240517	135400	2160364370	15810	15840	15850	15810	1158
394	20240517	135300	2142043420	15860	15860	15860	15860	0
395	20240517	135200	2142043420	15860	15860	15860	15860	0
396	20240517	135100	2142043420	15860	15890	15890	15860	33
397	20240517	135000	2141519380	15890	15850	15890	15850	107
398	20240517	134900	2139820790	15860	15860	15860	15860	10
399	20240517	134800	2139662190	15860	15860	15860	15860	13
400	20240517	134700	2139456010	15850	15870	15870	15850	153
401	20240517	134600	2137028460	15890	15890	15890	15890	0
402	20240517	134500	2137028460	15890	15930	15930	15870	1282
403	20240517	134400	2116646510	15910	15910	15910	15910	0
404	20240517	134300	2116646510	15910	15910	15910	15910	0
405	20240517	134200	2116646510	15910	15940	15950	15910	161
406	20240517	134100	2114078700	15900	15900	15900	15900	2
407	20240517	134000	2114046900	15900	15910	15910	15900	95
408	20240517	133900	2112535500	15910	15920	15920	15910	55
409	20240517	133800	2111659950	15920	15900	15920	15900	44
410	20240517	133700	2110959530	15920	15920	15920	15920	0
411	20240517	133600	2110959530	15920	15920	15920	15920	0
412	20240517	133500	2110959530	15920	15920	15920	15900	114
413	20240517	133400	2109145680	15920	15840	15920	15840	467
414	20240517	133300	2101739400	15830	15840	15840	15830	182
415	20240517	133200	2098856610	15840	15850	15860	15840	115
416	20240517	133100	2097033390	15850	15860	15860	15850	121
417	20240517	133000	2095114340	15860	15900	15900	15860	396
418	20240517	132900	2088830180	15900	15930	15930	15900	162
419	20240517	132800	2086249550	15950	15950	15950	15950	0
420	20240517	132700	2086249550	15950	15920	15950	15880	2155
421	20240517	132600	2051969470	15950	15960	15960	15950	65
422	20240517	132500	2050932140	15960	15970	15970	15960	53
423	20240517	132400	2050085760	15970	15970	15970	15970	9
424	20240517	132300	2049942030	15970	15970	15980	15970	54
425	20240517	132200	2049079150	15970	15970	15970	15970	0
426	20240517	132100	2049079150	15970	15970	15970	15970	52
427	20240517	132000	2048248710	15970	15970	15970	15970	1
428	20240517	131900	2048232740	15950	15950	15950	15950	0
429	20240517	131800	2048232740	15950	15950	15950	15950	34
430	20240517	131700	2047690440	15950	15910	15960	15910	89
431	20240517	131600	2046271290	15910	15920	15920	15910	83
432	20240517	131500	2044950130	15930	15930	15930	15930	1
433	20240517	131400	2044934200	15960	15920	15960	15920	52
434	20240517	131300	2044104960	15920	15920	15920	15920	16
435	20240517	131200	2043850240	15920	15930	15930	15910	64
436	20240517	131100	2042831350	15970	15970	15970	15970	51
437	20240517	131000	2042016880	15970	15950	15980	15950	61
438	20240517	130900	2041042230	15960	15990	15990	15960	133
439	20240517	130800	2038916890	15990	15990	15990	15990	0
440	20240517	130700	2038916890	15990	16000	16000	15990	141
441	20240517	130600	2036660960	16020	16030	16030	16020	421
442	20240517	130500	2029912540	16000	16000	16000	16000	2
443	20240517	130400	2029880540	16000	16020	16020	16000	714
444	20240517	130300	2018455040	16020	16030	16030	16020	151
445	20240517	130200	2016034900	16030	16030	16030	16020	70
446	20240517	130100	2014912840	16030	16020	16030	16020	254
447	20240517	130000	2010841530	16010	16020	16020	16010	56
448	20240517	125900	2009944460	16020	16060	16060	16020	234
449	20240517	125800	2006188060	16020	15990	16030	15990	270
450	20240517	125700	2001861470	15990	15990	16000	15980	406
451	20240517	125600	1995368980	15990	15980	15990	15980	81
452	20240517	125500	1994073890	15990	15980	15990	15980	100
453	20240517	125400	1992474920	15990	15980	15990	15980	200
454	20240517	125300	1989277110	15950	15940	15980	15920	192
455	20240517	125200	1986218850	15960	15950	15960	15950	52
456	20240517	125100	1985388960	15960	15960	15960	15960	0
457	20240517	125000	1985388960	15960	15960	15960	15960	0
458	20240517	124900	1985388960	15960	15960	15970	15950	124
459	20240517	124800	1983409940	15920	15920	15920	15920	0
460	20240517	124700	1983409940	15920	15980	15980	15920	132
461	20240517	124600	1981300820	15990	15960	15990	15960	65
462	20240517	124500	1980261620	15970	15940	15970	15930	145
463	20240517	124400	1977948990	15940	15940	15940	15940	0
464	20240517	124300	1977948990	15940	15940	15940	15940	18
465	20240517	124200	1977662070	15940	15940	15940	15940	0
466	20240517	124100	1977662070	15940	15950	15950	15940	152
467	20240517	124000	1975237740	15950	15960	15960	15950	141
468	20240517	123900	1972987470	15960	15960	15960	15960	20
469	20240517	123800	1972668270	15950	15960	15960	15950	128
470	20240517	123700	1970625970	15960	15960	15960	15960	20
471	20240517	123600	1970306770	15960	15950	15960	15940	301
472	20240517	123500	1965503620	15940	15930	15950	15930	99
473	20240517	123400	1963925520	15930	15910	15930	15910	127
474	20240517	123300	1961904390	15910	15910	15910	15910	20
475	20240517	123200	1961586190	15900	15900	15900	15900	0
476	20240517	123100	1961586190	15900	15900	15900	15900	4
477	20240517	123000	1961522590	15890	15880	15900	15880	105
478	20240517	122900	1959853920	15870	15870	15880	15860	100
479	20240517	122800	1958266880	15880	15880	15880	15880	10
480	20240517	122700	1958108080	15900	15940	15950	15900	304
481	20240517	122600	1953266830	15920	15920	15920	15920	0
482	20240517	122500	1953266830	15920	15920	15920	15920	0
483	20240517	122400	1953266830	15920	15930	15940	15920	14
484	20240517	122300	1953043780	15920	15920	15920	15920	50
485	20240517	122200	1952247780	15940	15940	15940	15920	115
486	20240517	122100	1950415720	15940	15940	15940	15940	0
487	20240517	122000	1950415720	15940	15880	15940	15870	371
488	20240517	121900	1944524360	15880	15880	15880	15870	31
489	20240517	121800	1944032110	15880	15880	15880	15880	0
490	20240517	121700	1944032110	15880	15890	15890	15870	84
491	20240517	121600	1942698310	15890	15900	15900	15890	117
492	20240517	121500	1940838070	15900	15900	15940	15900	51
493	20240517	121400	1940027010	15940	15940	15940	15940	5
494	20240517	121300	1939947310	15940	15940	15940	15930	65
495	20240517	121200	1938911240	15940	15910	15940	15880	1274
496	20240517	121100	1918654360	15890	15890	15890	15890	2
497	20240517	121000	1918622580	15880	15920	15920	15880	55
498	20240517	120900	1917748560	15920	15920	15920	15920	50
499	20240517	120800	1916952560	15950	15940	15950	15940	350
500	20240517	120700	1911370360	15950	15950	15950	15950	0
501	20240517	120600	1911370360	15950	15940	15950	15930	165
502	20240517	120500	1908740290	15880	15890	15890	15870	129
503	20240517	120400	1906691200	15890	15890	15890	15890	2
504	20240517	120300	1906659420	15950	15920	15950	15920	9
505	20240517	120200	1906515960	15920	15900	15930	15900	148
506	20240517	120100	1904161120	15900	15900	15900	15900	0
507	20240517	120000	1904161120	15900	15900	15900	15900	1
508	20240517	115900	1904145220	15880	15880	15880	15880	0
509	20240517	115800	1904145220	15880	15880	15880	15880	0
510	20240517	115700	1904145220	15880	15900	15900	15880	24
511	20240517	115600	1903763690	15900	15900	15900	15900	0
512	20240517	115500	1903763690	15900	15930	15930	15900	75
513	20240517	115400	1902569660	15940	15940	15940	15940	50
514	20240517	115300	1901772660	15940	15940	15940	15940	0
515	20240517	115200	1901772660	15940	15940	15940	15940	1
516	20240517	115100	1901756720	15930	15920	15940	15920	55
517	20240517	115000	1900880080	15920	15920	15920	15920	17
518	20240517	114900	1900609440	15920	15920	15930	15920	56
519	20240517	114800	1899717430	15920	15920	15920	15920	6
520	20240517	114700	1899621910	15930	15910	15930	15910	113
521	20240517	114600	1897822760	15840	15840	15840	15840	2
522	20240517	114500	1897791080	15840	15860	15860	15840	113
523	20240517	114400	1896000130	15920	15920	15920	15920	50
524	20240517	114300	1895204130	15940	15940	15940	15940	2
525	20240517	114200	1895172250	15840	15840	15840	15840	30
526	20240517	114100	1894697050	15830	15950	15950	15830	4327
527	20240517	114000	1826104980	15930	15950	15950	15930	108
528	20240517	113900	1824383520	15950	15950	15950	15950	1
529	20240517	113800	1824367570	15950	15960	15960	15940	104
530	20240517	113700	1822709090	15970	15970	15970	15970	10
531	20240517	113600	1822549390	15950	15980	15980	15950	276
532	20240517	113500	1818141200	15940	15940	15940	15940	0
533	20240517	113400	1818141200	15940	15950	15950	15940	211
534	20240517	113300	1814777640	15940	15970	15990	15940	567
535	20240517	113200	1805730890	15970	16030	16030	15970	711
536	20240517	113100	1794357560	16030	16040	16040	16020	239
537	20240517	113000	1790527980	16030	16030	16030	16030	0
538	20240517	112900	1790527980	16030	16020	16030	16020	235
539	20240517	112800	1786762730	16020	16060	16060	16020	228
540	20240517	112700	1783104610	16060	16070	16070	16060	99
541	20240517	112600	1781513760	16070	16080	16080	16070	121
542	20240517	112500	1779568190	16080	16110	16130	16080	186
543	20240517	112400	1776573620	16100	16110	16110	16100	8
544	20240517	112300	1776444790	16090	16090	16090	16090	0
545	20240517	112200	1776444790	16090	16120	16120	16090	103
546	20240517	112100	1774785520	16130	16130	16130	16130	0
547	20240517	112000	1774785520	16130	16120	16130	16120	21
548	20240517	111900	1774446890	16110	16090	16110	16070	386
549	20240517	111800	1768233980	16100	16100	16100	16090	278
550	20240517	111700	1763758760	16100	16100	16100	16100	0
551	20240517	111600	1763758760	16100	16080	16100	16080	4
552	20240517	111500	1763694420	16090	16060	16090	16060	61
553	20240517	111400	1762712990	16060	16060	16060	16060	0
554	20240517	111300	1762712990	16060	16090	16090	16060	143
555	20240517	111200	1760414670	16080	16100	16100	16080	116
556	20240517	111100	1758548040	16090	16090	16100	16090	53
557	20240517	111000	1757694820	16090	16090	16090	16090	5
558	20240517	110900	1757614370	16100	16130	16130	16100	163
559	20240517	110800	1754986750	16130	16130	16130	16130	12
560	20240517	110700	1754793190	16110	16140	16150	16110	2564
561	20240517	110600	1713455060	16140	16170	16170	16140	313
562	20240517	110500	1708397050	16180	16180	16190	16180	86
563	20240517	110400	1707004910	16180	16160	16190	16160	907
564	20240517	110300	1692326000	16160	16150	16160	16140	141
565	20240517	110200	1690048520	16150	16140	16150	16130	80
566	20240517	110100	1688757580	16140	16140	16140	16130	53
567	20240517	110000	1687902190	16140	16150	16150	16140	55
568	20240517	105900	1687013990	16130	16130	16140	16130	339
569	20240517	105800	1681543690	16130	16140	16150	16130	291
570	20240517	105700	1676848860	16120	16170	16170	16120	286
571	20240517	105600	1672229760	16170	16120	16170	16120	327
572	20240517	105500	1666949510	16120	16160	16160	16120	115
573	20240517	105400	1665093410	16170	16150	16170	16150	610
574	20240517	105300	1655233170	16160	16140	16170	16140	140
575	20240517	105200	1652971650	16120	16130	16140	16120	528
576	20240517	105100	1644453760	16130	16120	16130	16070	399
577	20240517	105000	1638030840	16130	16120	16130	16110	343
578	20240517	104900	1632499470	16110	16110	16110	16110	101
579	20240517	104800	1630872360	16090	16090	16100	16090	105
580	20240517	104700	1629181960	16100	16080	16100	16080	106
581	20240517	104600	1627475610	16080	16090	16090	16080	101
582	20240517	104500	1625851030	16090	16100	16100	16090	18
583	20240517	104400	1625561280	16100	16100	16100	16100	28
584	20240517	104300	1625110480	16090	16090	16100	16080	337
585	20240517	104200	1619686680	16060	16020	16100	16020	585
586	20240517	104100	1610270730	16020	16070	16080	16010	4
587	20240517	104000	1610206550	16080	16000	16080	15990	184
588	20240517	103900	1607262560	16080	16080	16080	16080	0
589	20240517	103800	1607262560	16080	16000	16090	16000	1001
590	20240517	103700	1591169310	16010	16020	16020	16010	260
591	20240517	103600	1587006610	16070	16040	16070	16040	12
592	20240517	103500	1586813880	16040	16040	16050	16030	214
593	20240517	103400	1583380280	16040	16040	16040	16040	8
594	20240517	103300	1583251960	15970	15990	16030	15970	158
595	20240517	103200	1580725140	16000	15940	16000	15930	793
596	20240517	103100	1568057670	15990	15930	15990	15930	950
597	20240517	103000	1552887360	15860	15940	15940	15860	707
598	20240517	102900	1541625910	15940	15940	15940	15930	198
599	20240517	102800	1538469890	15930	15910	15940	15910	191
600	20240517	102700	1535426840	15910	15870	15920	15860	1950
601	20240517	102600	1504478030	15860	15850	15860	15850	19
602	20240517	102500	1504176730	15860	15850	15860	15850	5
603	20240517	102400	1504097460	15870	15840	15870	15840	402
604	20240517	102300	1497721460	15840	15840	15840	15840	0
605	20240517	102200	1497721460	15840	15880	15880	15840	31
606	20240517	102100	1497230340	15890	15840	15890	15780	513
607	20240517	102000	1489110500	15840	15830	15840	15830	1689
608	20240517	101900	1462371110	15820	15830	15830	15820	69
609	20240517	101800	1461278870	15830	15830	15830	15820	108
610	20240517	101700	1459569290	15820	15830	15830	15820	156
611	20240517	101600	1457100870	15820	15830	15830	15820	351
612	20240517	101500	1451544740	15830	15840	15840	15830	29
613	20240517	101400	1451085540	15840	15790	15840	15780	1586
614	20240517	101300	1426027100	15790	15790	15790	15790	9
615	20240517	101200	1425884990	15800	15840	15840	15780	579
616	20240517	101100	1416735970	15840	15840	15850	15840	18
617	20240517	101000	1416450840	15840	15800	15840	15800	8
618	20240517	100900	1416324280	15790	15840	15840	15790	2103
619	20240517	100800	1383097860	15800	15810	15810	15800	2144
620	20240517	100700	1349202290	15800	15820	15820	15800	1572
621	20240517	100600	1324334690	15810	15820	15820	15810	220
622	20240517	100500	1320854420	15820	15820	15820	15790	2060
623	20240517	100400	1288269150	15810	15830	15830	15810	811
624	20240517	100300	1275437770	15900	15900	15900	15900	381
625	20240517	100200	1269379870	15830	15840	15840	15830	57
626	20240517	100100	1268477020	15840	15860	15860	15840	96
627	20240517	100000	1266955080	15940	15900	15960	15860	627
628	20240517	095900	1256998350	15880	15840	15890	15830	844
629	20240517	095800	1243600670	15840	15840	15840	15840	64
630	20240517	095700	1242586910	15840	15840	15840	15840	109
631	20240517	095600	1240860350	15840	15840	15840	15840	78
632	20240517	095500	1239624830	15840	15820	15850	15810	589
633	20240517	095400	1230297940	15820	15790	15830	15790	380
634	20240517	095300	1224288890	15800	15780	15800	15780	144
635	20240517	095200	1222014390	15790	15750	15790	15750	102
636	20240517	095100	1220403890	15800	15740	15800	15730	1521
637	20240517	095000	1196417240	15740	15760	15760	15740	569
638	20240517	094900	1187454850	15750	15720	15760	15700	2670
639	20240517	094800	1145435990	15720	15680	15720	15680	147
640	20240517	094700	1143125970	15640	15610	15640	15600	373
641	20240517	094600	1137301950	15600	15600	15600	15600	53
642	20240517	094500	1136475150	15600	15610	15620	15600	248
643	20240517	094400	1132603980	15600	15590	15640	15590	55
644	20240517	094300	1131745450	15580	15610	15610	15560	1255
645	20240517	094200	1112178400	15600	15690	15700	15600	826
646	20240517	094100	1099251650	15690	15760	15760	15690	1318
647	20240517	094000	1078521530	15740	15730	15750	15720	230
648	20240517	093900	1074900420	15710	15680	15710	15680	642
649	20240517	093800	1064819080	15690	15620	15690	15620	3035
650	20240517	093700	1017383500	15600	15600	15600	15590	102
651	20240517	093600	1015792340	15590	15540	15610	15540	2169
652	20240517	093500	981939530	15630	15570	15630	15570	41
653	20240517	093400	981299160	15580	15570	15640	15510	2081
654	20240517	093300	948953020	15570	15550	15570	15500	2173
655	20240517	093200	915223320	15530	15550	15560	15530	1380
656	20240517	093100	893764820	15550	15560	15560	15550	644
657	20240517	093000	883748970	15560	15590	15600	15560	1361
658	20240517	092900	862552110	15590	15580	15600	15570	619
659	20240517	092800	852904270	15580	15570	15580	15570	324
660	20240517	092700	847858530	15540	15560	15560	15540	1660
661	20240517	092600	822054880	15550	15560	15560	15530	714
662	20240517	092500	810952150	15570	15560	15570	15530	1144
663	20240517	092400	793167250	15580	15590	15600	15540	2405
664	20240517	092300	755735950	15580	15650	15650	15580	762
665	20240517	092200	743841750	15580	15560	15590	15550	970
666	20240517	092100	728739470	15570	15560	15570	15550	617
667	20240517	092000	719138130	15550	15560	15560	15540	2441
668	20240517	091900	681175170	15580	15460	15580	15430	1750
669	20240517	091800	654055190	15420	15410	15440	15400	3256
670	20240517	091700	603851200	15410	15500	15500	15410	2567
671	20240517	091600	564154580	15510	15580	15580	15480	4385
672	20240517	091500	496085590	15590	15580	15600	15570	186
673	20240517	091400	493187810	15570	15750	15750	15570	742
674	20240517	091300	481579200	15760	15540	15770	15500	3604
675	20240517	091200	425458910	15540	15590	15600	15540	4377
676	20240517	091100	357321790	15570	15590	15640	15560	3117
677	20240517	091000	308698930	15600	15640	15640	15570	1783
678	20240517	090900	280866020	15640	15730	15730	15620	2604
679	20240517	090800	240010750	15700	15730	15730	15700	2050
680	20240517	090700	207796890	15730	15840	15840	15730	2604
681	20240517	090600	166675360	15850	15920	15920	15810	2064
682	20240517	090500	133971270	15910	15980	15990	15910	643
683	20240517	090400	123720740	16000	16020	16050	15990	3123
684	20240517	090300	73742230	16020	16010	16130	16010	701
685	20240517	090200	62503500	16010	16130	16140	16010	1840
686	20240517	090100	32965590	16120	16260	16260	16120	896
687	20240517	090000	18499080	16270	16270	16270	16220	1122