KissMeData/092870/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	195900	4572052100	18720	18720	18720	18720	8224
3	20240514	195800	4572052100	18720	18720	18720	18720	0
4	20240514	195700	4572052100	18720	18720	18720	18720	0
5	20240514	195600	4572052100	18720	18720	18720	18720	0
6	20240514	195500	4572052100	18720	18720	18720	18720	0
7	20240514	195400	4572052100	18720	18720	18720	18720	0
8	20240514	195300	4572052100	18720	18720	18720	18720	0
9	20240514	195200	4572052100	18720	18720	18720	18720	0
10	20240514	195100	4572052100	18720	18720	18720	18720	0
11	20240514	195000	4572052100	18720	18720	18720	18720	0
12	20240514	194900	4572052100	18720	18720	18720	18720	0
13	20240514	194800	4572052100	18720	18720	18720	18720	0
14	20240514	194700	4572052100	18720	18720	18720	18720	0
15	20240514	194600	4572052100	18720	18720	18720	18720	0
16	20240514	194500	4572052100	18720	18720	18720	18720	0
17	20240514	194400	4572052100	18720	18720	18720	18720	0
18	20240514	194300	4572052100	18720	18720	18720	18720	0
19	20240514	194200	4572052100	18720	18720	18720	18720	0
20	20240514	194100	4572052100	18720	18720	18720	18720	0
21	20240514	194000	4572052100	18720	18720	18720	18720	0
22	20240514	193900	4572052100	18720	18720	18720	18720	0
23	20240514	193800	4572052100	18720	18720	18720	18720	0
24	20240514	193700	4572052100	18720	18720	18720	18720	0
25	20240514	193600	4572052100	18720	18720	18720	18720	0
26	20240514	193500	4572052100	18720	18720	18720	18720	0
27	20240514	193400	4572052100	18720	18720	18720	18720	0
28	20240514	193300	4572052100	18720	18720	18720	18720	0
29	20240514	193200	4572052100	18720	18720	18720	18720	0
30	20240514	193100	4572052100	18720	18720	18720	18720	0
31	20240514	193000	4572052100	18720	18720	18720	18720	0
32	20240514	192900	4572052100	18720	18720	18720	18720	8224
33	20240514	192800	4572052100	18720	18720	18720	18720	0
34	20240514	192700	4572052100	18720	18720	18720	18720	0
35	20240514	192600	4572052100	18720	18720	18720	18720	0
36	20240514	192500	4572052100	18720	18720	18720	18720	0
37	20240514	192400	4572052100	18720	18720	18720	18720	0
38	20240514	192300	4572052100	18720	18720	18720	18720	0
39	20240514	192200	4572052100	18720	18720	18720	18720	0
40	20240514	192100	4572052100	18720	18720	18720	18720	0
41	20240514	192000	4572052100	18720	18720	18720	18720	0
42	20240514	191900	4572052100	18720	18720	18720	18720	0
43	20240514	191800	4572052100	18720	18720	18720	18720	0
44	20240514	191700	4572052100	18720	18720	18720	18720	0
45	20240514	191600	4572052100	18720	18720	18720	18720	0
46	20240514	191500	4572052100	18720	18720	18720	18720	0
47	20240514	191400	4572052100	18720	18720	18720	18720	0
48	20240514	191300	4572052100	18720	18720	18720	18720	0
49	20240514	191200	4572052100	18720	18720	18720	18720	0
50	20240514	191100	4572052100	18720	18720	18720	18720	0
51	20240514	191000	4572052100	18720	18720	18720	18720	0
52	20240514	190900	4572052100	18720	18720	18720	18720	0
53	20240514	190800	4572052100	18720	18720	18720	18720	0
54	20240514	190700	4572052100	18720	18720	18720	18720	0
55	20240514	190600	4572052100	18720	18720	18720	18720	0
56	20240514	190500	4572052100	18720	18720	18720	18720	0
57	20240514	190400	4572052100	18720	18720	18720	18720	0
58	20240514	190300	4572052100	18720	18720	18720	18720	0
59	20240514	190200	4572052100	18720	18720	18720	18720	0
60	20240514	190100	4572052100	18720	18720	18720	18720	0
61	20240514	190000	4572052100	18720	18720	18720	18720	0
62	20240514	185900	4572052100	18720	18720	18720	18720	8224
63	20240514	185800	4572052100	18720	18720	18720	18720	0
64	20240514	185700	4572052100	18720	18720	18720	18720	0
65	20240514	185600	4572052100	18720	18720	18720	18720	0
66	20240514	185500	4572052100	18720	18720	18720	18720	0
67	20240514	185400	4572052100	18720	18720	18720	18720	0
68	20240514	185300	4572052100	18720	18720	18720	18720	0
69	20240514	185200	4572052100	18720	18720	18720	18720	0
70	20240514	185100	4572052100	18720	18720	18720	18720	0
71	20240514	185000	4572052100	18720	18720	18720	18720	0
72	20240514	184900	4572052100	18720	18720	18720	18720	0
73	20240514	184800	4572052100	18720	18720	18720	18720	0
74	20240514	184700	4572052100	18720	18720	18720	18720	0
75	20240514	184600	4572052100	18720	18720	18720	18720	0
76	20240514	184500	4572052100	18720	18720	18720	18720	0
77	20240514	184400	4572052100	18720	18720	18720	18720	0
78	20240514	184300	4572052100	18720	18720	18720	18720	0
79	20240514	184200	4572052100	18720	18720	18720	18720	0
80	20240514	184100	4572052100	18720	18720	18720	18720	0
81	20240514	184000	4572052100	18720	18720	18720	18720	0
82	20240514	183900	4572052100	18720	18720	18720	18720	0
83	20240514	183800	4572052100	18720	18720	18720	18720	0
84	20240514	183700	4572052100	18720	18720	18720	18720	0
85	20240514	183600	4572052100	18720	18720	18720	18720	0
86	20240514	183500	4572052100	18720	18720	18720	18720	0
87	20240514	183400	4572052100	18720	18720	18720	18720	0
88	20240514	183300	4572052100	18720	18720	18720	18720	0
89	20240514	183200	4572052100	18720	18720	18720	18720	0
90	20240514	183100	4572052100	18720	18720	18720	18720	0
91	20240514	183000	4572052100	18720	18720	18720	18720	0
92	20240514	182900	4572052100	18720	18720	18720	18720	8224
93	20240514	182800	4572052100	18720	18720	18720	18720	0
94	20240514	182700	4572052100	18720	18720	18720	18720	0
95	20240514	182600	4572052100	18720	18720	18720	18720	0
96	20240514	182500	4572052100	18720	18720	18720	18720	0
97	20240514	182400	4572052100	18720	18720	18720	18720	0
98	20240514	182300	4572052100	18720	18720	18720	18720	0
99	20240514	182200	4572052100	18720	18720	18720	18720	0
100	20240514	182100	4572052100	18720	18720	18720	18720	0
101	20240514	182000	4572052100	18720	18720	18720	18720	0
102	20240514	181900	4572052100	18720	18720	18720	18720	0
103	20240514	181800	4572052100	18720	18720	18720	18720	0
104	20240514	181700	4572052100	18720	18720	18720	18720	0
105	20240514	181600	4572052100	18720	18720	18720	18720	0
106	20240514	181500	4572052100	18720	18720	18720	18720	0
107	20240514	181400	4572052100	18720	18720	18720	18720	0
108	20240514	181300	4572052100	18720	18720	18720	18720	0
109	20240514	181200	4572052100	18720	18720	18720	18720	0
110	20240514	181100	4572052100	18720	18720	18720	18720	0
111	20240514	181000	4572052100	18720	18720	18720	18720	0
112	20240514	180900	4572052100	18720	18720	18720	18720	0
113	20240514	180800	4572052100	18720	18720	18720	18720	0
114	20240514	180700	4572052100	18720	18720	18720	18720	0
115	20240514	180600	4572052100	18720	18720	18720	18720	0
116	20240514	180500	4572052100	18720	18720	18720	18720	0
117	20240514	180400	4572052100	18720	18720	18720	18720	0
118	20240514	180300	4572052100	18720	18720	18720	18720	0
119	20240514	180200	4572052100	18720	18720	18720	18720	0
120	20240514	180100	4572052100	18720	18720	18720	18720	0
121	20240514	180000	4572052100	18720	18720	18720	18720	0
122	20240514	175900	4572052100	18720	18720	18720	18720	8224
123	20240514	175800	4572052100	18720	18720	18720	18720	0
124	20240514	175700	4572052100	18720	18720	18720	18720	0
125	20240514	175600	4572052100	18720	18720	18720	18720	0
126	20240514	175500	4572052100	18720	18720	18720	18720	0
127	20240514	175400	4572052100	18720	18720	18720	18720	0
128	20240514	175300	4572052100	18720	18720	18720	18720	0
129	20240514	175200	4572052100	18720	18720	18720	18720	0
130	20240514	175100	4572052100	18720	18720	18720	18720	0
131	20240514	175000	4572052100	18720	18720	18720	18720	0
132	20240514	174900	4572052100	18720	18720	18720	18720	0
133	20240514	174800	4572052100	18720	18720	18720	18720	0
134	20240514	174700	4572052100	18720	18720	18720	18720	0
135	20240514	174600	4572052100	18720	18720	18720	18720	0
136	20240514	174500	4572052100	18720	18720	18720	18720	0
137	20240514	174400	4572052100	18720	18720	18720	18720	0
138	20240514	174300	4572052100	18720	18720	18720	18720	0
139	20240514	174200	4572052100	18720	18720	18720	18720	0
140	20240514	174100	4572052100	18720	18720	18720	18720	0
141	20240514	174000	4572052100	18720	18720	18720	18720	0
142	20240514	173900	4572052100	18720	18720	18720	18720	0
143	20240514	173800	4572052100	18720	18720	18720	18720	0
144	20240514	173700	4572052100	18720	18720	18720	18720	0
145	20240514	173600	4572052100	18720	18720	18720	18720	0
146	20240514	173500	4572052100	18720	18720	18720	18720	0
147	20240514	173400	4572052100	18720	18720	18720	18720	0
148	20240514	173300	4572052100	18720	18720	18720	18720	0
149	20240514	173200	4572052100	18720	18720	18720	18720	0
150	20240514	173100	4572052100	18720	18720	18720	18720	0
151	20240514	173000	4572052100	18720	18720	18720	18720	0
152	20240514	172900	4572052100	18720	18720	18720	18720	8224
153	20240514	172800	4572052100	18720	18720	18720	18720	0
154	20240514	172700	4572052100	18720	18720	18720	18720	0
155	20240514	172600	4572052100	18720	18720	18720	18720	0
156	20240514	172500	4572052100	18720	18720	18720	18720	0
157	20240514	172400	4572052100	18720	18720	18720	18720	0
158	20240514	172300	4572052100	18720	18720	18720	18720	0
159	20240514	172200	4572052100	18720	18720	18720	18720	0
160	20240514	172100	4572052100	18720	18720	18720	18720	0
161	20240514	172000	4572052100	18720	18720	18720	18720	0
162	20240514	171900	4572052100	18720	18720	18720	18720	0
163	20240514	171800	4572052100	18720	18720	18720	18720	0
164	20240514	171700	4572052100	18720	18720	18720	18720	0
165	20240514	171600	4572052100	18720	18720	18720	18720	0
166	20240514	171500	4572052100	18720	18720	18720	18720	0
167	20240514	171400	4572052100	18720	18720	18720	18720	0
168	20240514	171300	4572052100	18720	18720	18720	18720	0
169	20240514	171200	4572052100	18720	18720	18720	18720	0
170	20240514	171100	4572052100	18720	18720	18720	18720	0
171	20240514	171000	4572052100	18720	18720	18720	18720	0
172	20240514	170900	4572052100	18720	18720	18720	18720	0
173	20240514	170800	4572052100	18720	18720	18720	18720	0
174	20240514	170700	4572052100	18720	18720	18720	18720	0
175	20240514	170600	4572052100	18720	18720	18720	18720	0
176	20240514	170500	4572052100	18720	18720	18720	18720	0
177	20240514	170400	4572052100	18720	18720	18720	18720	0
178	20240514	170300	4572052100	18720	18720	18720	18720	0
179	20240514	170200	4572052100	18720	18720	18720	18720	0
180	20240514	170100	4572052100	18720	18720	18720	18720	0
181	20240514	170000	4572052100	18720	18720	18720	18720	0
182	20240514	165900	4572052100	18720	18720	18720	18720	8224
183	20240514	165800	4572052100	18720	18720	18720	18720	0
184	20240514	165700	4572052100	18720	18720	18720	18720	0
185	20240514	165600	4572052100	18720	18720	18720	18720	0
186	20240514	165500	4572052100	18720	18720	18720	18720	0
187	20240514	165400	4572052100	18720	18720	18720	18720	0
188	20240514	165300	4572052100	18720	18720	18720	18720	0
189	20240514	165200	4572052100	18720	18720	18720	18720	0
190	20240514	165100	4572052100	18720	18720	18720	18720	0
191	20240514	165000	4572052100	18720	18720	18720	18720	0
192	20240514	164900	4572052100	18720	18720	18720	18720	0
193	20240514	164800	4572052100	18720	18720	18720	18720	0
194	20240514	164700	4572052100	18720	18720	18720	18720	0
195	20240514	164600	4572052100	18720	18720	18720	18720	0
196	20240514	164500	4572052100	18720	18720	18720	18720	0
197	20240514	164400	4572052100	18720	18720	18720	18720	0
198	20240514	164300	4572052100	18720	18720	18720	18720	0
199	20240514	164200	4572052100	18720	18720	18720	18720	0
200	20240514	164100	4572052100	18720	18720	18720	18720	0
201	20240514	164000	4572052100	18720	18720	18720	18720	0
202	20240514	163900	4572052100	18720	18720	18720	18720	0
203	20240514	163800	4572052100	18720	18720	18720	18720	0
204	20240514	163700	4572052100	18720	18720	18720	18720	0
205	20240514	163600	4572052100	18720	18720	18720	18720	0
206	20240514	163500	4572052100	18720	18720	18720	18720	0
207	20240514	163400	4572052100	18720	18720	18720	18720	0
208	20240514	163300	4572052100	18720	18720	18720	18720	0
209	20240514	163200	4572052100	18720	18720	18720	18720	0
210	20240514	163100	4572052100	18720	18720	18720	18720	0
211	20240514	163000	4572052100	18720	18720	18720	18720	0
212	20240514	162900	4572052100	18720	18720	18720	18720	8224
213	20240514	162800	4572052100	18720	18720	18720	18720	0
214	20240514	162700	4572052100	18720	18720	18720	18720	0
215	20240514	162600	4572052100	18720	18720	18720	18720	0
216	20240514	162500	4572052100	18720	18720	18720	18720	0
217	20240514	162400	4572052100	18720	18720	18720	18720	0
218	20240514	162300	4572052100	18720	18720	18720	18720	0
219	20240514	162200	4572052100	18720	18720	18720	18720	0
220	20240514	162100	4572052100	18720	18720	18720	18720	0
221	20240514	162000	4572052100	18720	18720	18720	18720	0
222	20240514	161900	4572052100	18720	18720	18720	18720	0
223	20240514	161800	4572052100	18720	18720	18720	18720	0
224	20240514	161700	4572052100	18720	18720	18720	18720	0
225	20240514	161600	4572052100	18720	18720	18720	18720	0
226	20240514	161500	4572052100	18720	18720	18720	18720	0
227	20240514	161400	4572052100	18720	18720	18720	18720	0
228	20240514	161300	4572052100	18720	18720	18720	18720	0
229	20240514	161200	4572052100	18720	18720	18720	18720	0
230	20240514	161100	4572052100	18720	18720	18720	18720	0
231	20240514	161000	4572052100	18720	18720	18720	18720	0
232	20240514	160900	4572052100	18720	18720	18720	18720	0
233	20240514	160800	4572052100	18720	18720	18720	18720	0
234	20240514	160700	4572052100	18720	18720	18720	18720	0
235	20240514	160600	4572052100	18720	18720	18720	18720	0
236	20240514	160500	4572052100	18720	18720	18720	18720	0
237	20240514	160400	4572052100	18720	18720	18720	18720	0
238	20240514	160300	4572052100	18720	18720	18720	18720	0
239	20240514	160200	4572052100	18720	18720	18720	18720	0
240	20240514	160100	4572052100	18720	18720	18720	18720	0
241	20240514	160000	4572052100	18720	18720	18720	18720	0
242	20240514	155900	4572052100	18720	18720	18720	18720	8224
243	20240514	155800	4572052100	18720	18720	18720	18720	0
244	20240514	155700	4572052100	18720	18720	18720	18720	0
245	20240514	155600	4572052100	18720	18720	18720	18720	0
246	20240514	155500	4572052100	18720	18720	18720	18720	0
247	20240514	155400	4572052100	18720	18720	18720	18720	0
248	20240514	155300	4572052100	18720	18720	18720	18720	0
249	20240514	155200	4572052100	18720	18720	18720	18720	0
250	20240514	155100	4572052100	18720	18720	18720	18720	0
251	20240514	155000	4572052100	18720	18720	18720	18720	0
252	20240514	154900	4572052100	18720	18720	18720	18720	0
253	20240514	154800	4572052100	18720	18720	18720	18720	0
254	20240514	154700	4572052100	18720	18720	18720	18720	0
255	20240514	154600	4572052100	18720	18720	18720	18720	0
256	20240514	154500	4572052100	18720	18720	18720	18720	0
257	20240514	154400	4572052100	18720	18720	18720	18720	0
258	20240514	154300	4572052100	18720	18720	18720	18720	0
259	20240514	154200	4572052100	18720	18720	18720	18720	0
260	20240514	154100	4572052100	18720	18720	18720	18720	0
261	20240514	154000	4572052100	18720	18720	18720	18720	0
262	20240514	153900	4572052100	18720	18720	18720	18720	0
263	20240514	153800	4572052100	18720	18720	18720	18720	0
264	20240514	153700	4572052100	18720	18720	18720	18720	0
265	20240514	153600	4572052100	18720	18720	18720	18720	0
266	20240514	153500	4572052100	18720	18720	18720	18720	0
267	20240514	153400	4572052100	18720	18720	18720	18720	0
268	20240514	153300	4572052100	18720	18720	18720	18720	0
269	20240514	153200	4572052100	18720	18720	18720	18720	0
270	20240514	153100	4572052100	18720	18720	18720	18720	0
271	20240514	153000	4572052100	18720	18720	18720	18720	8224
272	20240514	152900	4418098820	18720	18720	18720	18720	0
273	20240514	152800	4418098820	18720	18720	18720	18720	0
274	20240514	152700	4418098820	18720	18720	18720	18720	0
275	20240514	152600	4418098820	18720	18720	18720	18720	0
276	20240514	152500	4418098820	18720	18720	18720	18720	0
277	20240514	152400	4418098820	18720	18720	18720	18720	0
278	20240514	152300	4418098820	18720	18720	18720	18720	0
279	20240514	152200	4418098820	18720	18720	18720	18720	0
280	20240514	152100	4418098820	18720	18720	18720	18720	0
281	20240514	152000	4418098820	18720	18720	18720	18720	0
282	20240514	151900	4418098820	18720	18760	18760	18720	3004
283	20240514	151800	4361834750	18740	18750	18770	18740	188
284	20240514	151700	4358307940	18740	18780	18780	18720	1386
285	20240514	151600	4332335780	18790	18830	18830	18770	2593
286	20240514	151500	4283594890	18830	18820	18830	18810	367
287	20240514	151400	4276689360	18820	18810	18820	18810	1391
288	20240514	151300	4250522700	18820	18810	18820	18810	665
289	20240514	151200	4238013530	18820	18830	18830	18820	1226
290	20240514	151100	4214934320	18830	18830	18830	18820	1720
291	20240514	151000	4182563260	18820	18830	18840	18820	617
292	20240514	150900	4170944530	18820	18830	18830	18820	1555
293	20240514	150800	4141665400	18840	18850	18850	18840	479
294	20240514	150700	4132639960	18850	18870	18870	18840	1466
295	20240514	150600	4105015470	18850	18870	18870	18840	1101
296	20240514	150500	4084261500	18860	18870	18870	18860	213
297	20240514	150400	4080243980	18870	18870	18870	18850	193
298	20240514	150300	4076604150	18870	18870	18870	18850	271
299	20240514	150200	4071494620	18860	18860	18870	18850	724
300	20240514	150100	4057840240	18850	18850	18860	18850	831
301	20240514	150000	4042168880	18860	18860	18860	18850	267
302	20240514	145900	4037135440	18860	18860	18870	18850	497
303	20240514	145800	4027760630	18870	18870	18870	18860	136
304	20240514	145700	4025195240	18870	18860	18870	18860	101
305	20240514	145600	4023289650	18860	18880	18880	18860	234
306	20240514	145500	4018875630	18880	18860	18880	18840	3029
307	20240514	145400	3961769560	18860	18850	18860	18850	95
308	20240514	145300	3959977960	18850	18830	18850	18830	306
309	20240514	145200	3954211100	18830	18820	18830	18820	362
310	20240514	145100	3947395200	18840	18830	18840	18820	166
311	20240514	145000	3944268580	18830	18850	18850	18830	182
312	20240514	144900	3940840230	18850	18840	18850	18830	146
313	20240514	144800	3938089130	18840	18840	18840	18840	79
314	20240514	144700	3936600770	18830	18810	18830	18810	302
315	20240514	144600	3930918230	18800	18830	18830	18800	43
316	20240514	144500	3930108970	18830	18820	18830	18820	1585
317	20240514	144400	3900279120	18820	18860	18860	18820	640
318	20240514	144300	3888224410	18860	18850	18860	18850	961
319	20240514	144200	3870102870	18840	18830	18840	18820	157
320	20240514	144100	3867145220	18840	18810	18840	18810	423
321	20240514	144000	3859179230	18820	18810	18820	18810	399
322	20240514	143900	3851672710	18810	18810	18820	18810	528
323	20240514	143800	3841740700	18810	18820	18830	18810	750
324	20240514	143700	3827622920	18820	18810	18820	18810	532
325	20240514	143600	3817614840	18810	18800	18810	18800	55
326	20240514	143500	3816580650	18800	18790	18800	18790	99
327	20240514	143400	3814719490	18810	18790	18810	18790	418
328	20240514	143300	3806861290	18780	18760	18780	18760	224
329	20240514	143200	3802654750	18770	18760	18790	18760	74
330	20240514	143100	3801265450	18770	18770	18780	18770	211
331	20240514	143000	3797304770	18750	18810	18810	18750	4032
332	20240514	142900	3721586690	18820	18820	18820	18810	96
333	20240514	142800	3719780570	18820	18820	18830	18810	783
334	20240514	142700	3705044110	18820	18810	18820	18810	175
335	20240514	142600	3701751920	18800	18780	18800	18780	155
336	20240514	142500	3698840330	18800	18800	18800	18780	1517
337	20240514	142400	3670347710	18800	18800	18800	18800	41
338	20240514	142300	3669576910	18810	18810	18810	18800	204
339	20240514	142200	3665739780	18820	18800	18820	18800	245
340	20240514	142100	3661131510	18790	18810	18810	18790	403
341	20240514	142000	3653554630	18810	18810	18810	18800	294
342	20240514	141900	3648024560	18810	18810	18810	18800	23
343	20240514	141800	3647592010	18810	18780	18810	18780	479
344	20240514	141700	3638585600	18790	18800	18810	18780	401
345	20240514	141600	3631051020	18820	18820	18820	18820	33
346	20240514	141500	3630429960	18820	18810	18820	18810	234
347	20240514	141400	3626026510	18780	18800	18810	18780	805
348	20240514	141300	3610895270	18810	18840	18840	18800	187
349	20240514	141200	3607379200	18830	18830	18850	18830	533
350	20240514	141100	3597337280	18830	18790	18830	18790	558
351	20240514	141000	3586846510	18790	18780	18790	18780	515
352	20240514	140900	3577174190	18780	18790	18790	18780	39
353	20240514	140800	3576441390	18780	18780	18790	18780	392
354	20240514	140700	3569079290	18790	18790	18790	18770	138
355	20240514	140600	3566487320	18790	18840	18840	18790	1119
356	20240514	140500	3545442750	18840	18830	18840	18830	61
357	20240514	140400	3544293580	18820	18830	18850	18820	2088
358	20240514	140300	3504980890	18840	18810	18840	18810	1174
359	20240514	140200	3482884670	18810	18770	18810	18770	556
360	20240514	140100	3472436850	18780	18790	18790	18770	574
361	20240514	140000	3461656830	18770	18780	18800	18760	1050
362	20240514	135900	3441930910	18760	18780	18780	18760	71
363	20240514	135800	3440597690	18780	18770	18790	18770	670
364	20240514	135700	3428009160	18780	18810	18810	18760	805
365	20240514	135600	3412884110	18810	18810	18810	18790	129
366	20240514	135500	3410458550	18820	18830	18830	18820	196
367	20240514	135400	3406769570	18830	18820	18840	18820	74
368	20240514	135300	3405375780	18820	18790	18820	18790	758
369	20240514	135200	3391119630	18790	18760	18800	18760	1199
370	20240514	135100	3368602620	18750	18750	18760	18750	75
371	20240514	135000	3367195920	18760	18740	18760	18740	352
372	20240514	134900	3360593510	18740	18730	18750	18730	263
373	20240514	134800	3355663830	18730	18730	18730	18730	394
374	20240514	134700	3348284210	18740	18700	18740	18700	1134
375	20240514	134600	3327036940	18690	18710	18720	18690	287
376	20240514	134500	3321669460	18720	18720	18720	18720	865
377	20240514	134400	3305476660	18710	18700	18710	18700	908
378	20240514	134300	3288491860	18690	18690	18690	18690	40
379	20240514	134200	3287744260	18680	18690	18700	18680	420
380	20240514	134100	3279894750	18690	18690	18690	18680	86
381	20240514	134000	3278287640	18690	18690	18690	18690	176
382	20240514	133900	3274998200	18690	18690	18700	18690	392
383	20240514	133800	3267668990	18680	18650	18680	18640	490
384	20240514	133700	3258524370	18640	18650	18650	18640	304
385	20240514	133600	3252857770	18640	18630	18640	18630	87
386	20240514	133500	3251236780	18630	18640	18650	18630	581
387	20240514	133400	3240401300	18640	18650	18650	18630	36
388	20240514	133300	3239730580	18630	18640	18650	18630	508
389	20240514	133200	3230256640	18630	18630	18630	18630	50
390	20240514	133100	3229325140	18630	18640	18640	18630	12
391	20240514	133000	3229101480	18640	18620	18640	18610	305
392	20240514	132900	3223423640	18610	18620	18620	18610	38
393	20240514	132800	3222716380	18600	18630	18630	18600	540
394	20240514	132700	3212667040	18610	18610	18610	18610	7
395	20240514	132600	3212536770	18610	18640	18640	18610	166
396	20240514	132500	3209447090	18640	18650	18650	18640	116
397	20240514	132400	3207283790	18660	18670	18670	18660	42
398	20240514	132300	3206499720	18670	18670	18670	18670	0
399	20240514	132200	3206499720	18670	18670	18690	18670	10
400	20240514	132100	3206313000	18670	18690	18690	18670	123
401	20240514	132000	3204016420	18690	18620	18690	18620	1594
402	20240514	131900	3174280280	18610	18610	18610	18610	0
403	20240514	131800	3174280280	18610	18620	18620	18610	82
404	20240514	131700	3172753740	18620	18610	18620	18610	298
405	20240514	131600	3167206480	18610	18610	18620	18610	345
406	20240514	131500	3160786000	18610	18610	18620	18610	180
407	20240514	131400	3157436170	18610	18610	18610	18610	44
408	20240514	131300	3156617330	18610	18610	18610	18610	1
409	20240514	131200	3156598720	18590	18630	18630	18590	188
410	20240514	131100	3153101970	18630	18630	18630	18630	2
411	20240514	131000	3153064710	18610	18620	18620	18610	174
412	20240514	130900	3149826420	18610	18610	18610	18610	480
413	20240514	130800	3140893620	18610	18590	18610	18580	392
414	20240514	130700	3133607180	18580	18580	18580	18580	30
415	20240514	130600	3133049780	18620	18590	18620	18590	390
416	20240514	130500	3125793060	18590	18590	18590	18590	220
417	20240514	130400	3121703260	18590	18580	18590	18580	58
418	20240514	130300	3120625590	18580	18580	18590	18570	703
419	20240514	130200	3107566470	18590	18580	18590	18580	779
420	20240514	130100	3093090860	18590	18600	18610	18590	357
421	20240514	130000	3086452070	18600	18610	18610	18600	21
422	20240514	125900	3086061360	18610	18620	18620	18610	269
423	20240514	125800	3081055170	18610	18610	18610	18610	3
424	20240514	125700	3080999340	18610	18610	18610	18610	110
425	20240514	125600	3078952240	18610	18640	18640	18610	38
426	20240514	125500	3078245030	18640	18620	18640	18620	157
427	20240514	125400	3075321430	18610	18610	18610	18610	29
428	20240514	125300	3074781740	18610	18590	18610	18590	265
429	20240514	125200	3069853090	18590	18610	18610	18590	608
430	20240514	125100	3058543090	18620	18630	18630	18610	243
431	20240514	125000	3054017870	18630	18630	18630	18630	209
432	20240514	124900	3050124200	18630	18640	18640	18630	11
433	20240514	124800	3049919250	18640	18640	18640	18630	103
434	20240514	124700	3048000330	18640	18640	18640	18640	60
435	20240514	124600	3046881930	18640	18640	18640	18640	94
436	20240514	124500	3045129770	18630	18610	18640	18610	502
437	20240514	124400	3035782510	18610	18610	18620	18610	246
438	20240514	124300	3031202340	18610	18590	18610	18590	61
439	20240514	124200	3030068310	18580	18580	18580	18580	20
440	20240514	124100	3029696710	18580	18590	18600	18580	1402
441	20240514	124000	3003637420	18620	18620	18620	18620	63
442	20240514	123900	3002464360	18620	18620	18620	18580	4408
443	20240514	123800	2920517640	18630	18630	18630	18630	6
444	20240514	123700	2920405860	18650	18650	18650	18650	0
445	20240514	123600	2920405860	18650	18650	18650	18650	15
446	20240514	123500	2920126110	18640	18640	18640	18610	833
447	20240514	123400	2904611020	18610	18670	18670	18600	6247
448	20240514	123300	2788254450	18670	18690	18690	18670	2
449	20240514	123200	2788217090	18660	18670	18670	18650	1062
450	20240514	123100	2768399780	18670	18680	18680	18670	524
451	20240514	123000	2758611810	18680	18680	18680	18680	64
452	20240514	122900	2757416290	18670	18670	18670	18670	0
453	20240514	122800	2757416290	18670	18670	18670	18670	0
454	20240514	122700	2757416290	18670	18660	18670	18660	561
455	20240514	122600	2746942870	18670	18670	18670	18670	43
456	20240514	122500	2746140060	18660	18660	18660	18660	76
457	20240514	122400	2744721900	18660	18660	18660	18660	396
458	20240514	122300	2737332540	18660	18630	18660	18630	226
459	20240514	122200	2733118380	18630	18650	18650	18630	905
460	20240514	122100	2716250600	18660	18670	18670	18640	976
461	20240514	122000	2698047300	18670	18720	18720	18660	2070
462	20240514	121900	2659355580	18720	18720	18720	18720	50
463	20240514	121800	2658419580	18720	18720	18720	18720	0
464	20240514	121700	2658419580	18720	18720	18720	18720	253
465	20240514	121600	2653683420	18720	18730	18730	18720	162
466	20240514	121500	2650649720	18730	18730	18730	18730	21
467	20240514	121400	2650256390	18730	18730	18730	18730	2
468	20240514	121300	2650218930	18730	18730	18730	18730	7
469	20240514	121200	2650087820	18720	18730	18730	18720	575
470	20240514	121100	2639323720	18730	18750	18750	18720	755
471	20240514	121000	2625187110	18740	18750	18750	18740	12
472	20240514	120900	2624962170	18750	18750	18750	18750	0
473	20240514	120800	2624962170	18750	18750	18750	18750	45
474	20240514	120700	2624118420	18720	18720	18720	18720	3
475	20240514	120600	2624062260	18720	18720	18720	18720	74
476	20240514	120500	2622676980	18740	18740	18740	18740	10
477	20240514	120400	2622489580	18740	18740	18740	18740	5
478	20240514	120300	2622395880	18740	18740	18740	18740	49
479	20240514	120200	2621477620	18740	18740	18740	18740	22
480	20240514	120100	2621065340	18740	18740	18740	18740	16
481	20240514	120000	2620765500	18720	18720	18720	18720	1
482	20240514	115900	2620746780	18750	18730	18760	18730	193
483	20240514	115800	2617131830	18730	18730	18730	18730	62
484	20240514	115700	2615970570	18730	18730	18730	18730	108
485	20240514	115600	2613947730	18760	18740	18760	18740	22
486	20240514	115500	2613535090	18740	18740	18740	18740	4
487	20240514	115400	2613460130	18740	18740	18740	18740	1
488	20240514	115300	2613441390	18710	18710	18710	18710	5
489	20240514	115200	2613347840	18710	18710	18710	18710	0
490	20240514	115100	2613347840	18710	18710	18750	18710	3
491	20240514	115000	2613291670	18710	18700	18710	18680	1433
492	20240514	114900	2586509200	18710	18720	18730	18710	554
493	20240514	114800	2576140330	18700	18750	18750	18700	2246
494	20240514	114700	2534094660	18750	18770	18770	18750	302
495	20240514	114600	2528432120	18770	18750	18770	18750	22
496	20240514	114500	2528019600	18750	18750	18750	18750	515
497	20240514	114400	2518363350	18750	18750	18750	18750	401
498	20240514	114300	2510844600	18750	18750	18760	18750	593
499	20240514	114200	2499723990	18740	18740	18740	18740	75
500	20240514	114100	2498318490	18740	18740	18750	18740	54
501	20240514	114000	2497306520	18740	18740	18740	18740	42
502	20240514	113900	2496519440	18730	18740	18740	18730	296
503	20240514	113800	2490974290	18750	18750	18750	18750	5
504	20240514	113700	2490880540	18750	18730	18750	18730	12
505	20240514	113600	2490655740	18730	18780	18780	18730	618
506	20240514	113500	2479062300	18790	18790	18790	18790	103
507	20240514	113400	2477126930	18780	18800	18810	18780	1566
508	20240514	113300	2447701020	18800	18820	18820	18800	692
509	20240514	113200	2434684660	18820	18830	18830	18820	81
510	20240514	113100	2433160180	18820	18870	18880	18820	555
511	20240514	113000	2422691530	18850	18880	18880	18840	197
512	20240514	112900	2418978480	18870	18920	18920	18860	3730
513	20240514	112800	2348510960	18920	18900	18920	18900	750
514	20240514	112700	2334327130	18910	18900	18910	18890	734
515	20240514	112600	2320453500	18890	18880	18890	18880	10
516	20240514	112500	2320264650	18900	18860	18900	18860	3891
517	20240514	112400	2246754050	18840	18850	18850	18840	679
518	20240514	112300	2233958150	18850	18860	18870	18850	817
519	20240514	112200	2218553630	18860	18850	18860	18850	510
520	20240514	112100	2208936430	18850	18850	18850	18850	217
521	20240514	112000	2204845980	18840	18840	18850	18840	111
522	20240514	111900	2202754680	18840	18830	18840	18830	112
523	20240514	111800	2200644700	18830	18810	18830	18810	510
524	20240514	111700	2191043840	18820	18820	18820	18820	11
525	20240514	111600	2190836820	18820	18810	18820	18810	254
526	20240514	111500	2186056580	18810	18790	18810	18790	151
527	20240514	111400	2183217580	18800	18790	18800	18790	140
528	20240514	111300	2180586970	18790	18780	18790	18770	278
529	20240514	111200	2175368840	18790	18800	18800	18790	183
530	20240514	111100	2171928670	18800	18810	18820	18800	541
531	20240514	111000	2161755850	18810	18840	18840	18810	532
532	20240514	110900	2151747920	18820	18820	18820	18820	144
533	20240514	110800	2149037840	18840	18830	18860	18830	55
534	20240514	110700	2148002050	18830	18860	18860	18830	169
535	20240514	110600	2144818340	18860	18840	18860	18840	168
536	20240514	110500	2141653020	18840	18840	18840	18830	825
537	20240514	110400	2126113870	18810	18830	18830	18810	245
538	20240514	110300	2121500620	18830	18830	18830	18790	673
539	20240514	110200	2108845960	18830	18870	18880	18830	3614
540	20240514	110100	2040712860	18870	18860	18880	18860	1050
541	20240514	110000	2020899850	18870	18860	18870	18860	1380
542	20240514	105900	1994868680	18860	18860	18860	18830	1616
543	20240514	105800	1964429590	18860	18880	18890	18860	1339
544	20240514	105700	1939149790	18880	18890	18900	18830	959
545	20240514	105600	1921034020	18890	18770	18900	18770	9389
546	20240514	105500	1744206790	18760	18720	18760	18720	1926
547	20240514	105400	1708095810	18730	18730	18730	18730	226
548	20240514	105300	1703862830	18730	18710	18730	18710	703
549	20240514	105200	1690697710	18710	18730	18730	18700	247
550	20240514	105100	1686078180	18740	18710	18740	18690	1271
551	20240514	105000	1662281580	18710	18710	18710	18710	19
552	20240514	104900	1661926090	18710	18720	18720	18700	105
553	20240514	104800	1659961770	18700	18710	18720	18700	3703
554	20240514	104700	1590681530	18700	18680	18700	18680	845
555	20240514	104600	1574884760	18680	18690	18690	18680	33
556	20240514	104500	1574268010	18690	18650	18690	18650	35
557	20240514	104400	1573615140	18630	18620	18640	18620	489
558	20240514	104300	1564507790	18600	18620	18620	18600	52
559	20240514	104200	1563540550	18620	18620	18620	18620	2
560	20240514	104100	1563503310	18600	18600	18600	18590	479
561	20240514	104000	1554593960	18590	18610	18610	18590	1890
562	20240514	103900	1519448340	18610	18650	18650	18610	916
563	20240514	103800	1502395200	18670	18650	18670	18650	60
564	20240514	103700	1501276040	18680	18640	18690	18640	249
565	20240514	103600	1496628660	18640	18640	18650	18640	5
566	20240514	103500	1496535450	18620	18660	18660	18620	23
567	20240514	103400	1496107130	18640	18640	18640	18620	410
568	20240514	103300	1488472890	18640	18630	18640	18620	172
569	20240514	103200	1485269200	18630	18630	18630	18630	148
570	20240514	103100	1482511960	18630	18670	18670	18630	137
571	20240514	103000	1479959200	18690	18690	18690	18670	4
572	20240514	102900	1479884460	18660	18660	18660	18640	200
573	20240514	102800	1476155210	18650	18640	18650	18640	616
574	20240514	102700	1464672960	18640	18640	18640	18640	197
575	20240514	102600	1461000880	18640	18640	18640	18640	271
576	20240514	102500	1455949440	18640	18690	18710	18640	1023
577	20240514	102400	1436866700	18710	18720	18720	18690	480
578	20240514	102300	1427892900	18720	18730	18730	18720	20
579	20240514	102200	1427518430	18740	18710	18740	18710	477
580	20240514	102100	1418587170	18680	18710	18730	18680	1967
581	20240514	102000	1381769620	18700	18690	18700	18670	1489
582	20240514	101900	1353933080	18680	18650	18680	18640	1071
583	20240514	101800	1333945180	18650	18650	18650	18650	75
584	20240514	101700	1332546430	18650	18660	18660	18640	242
585	20240514	101600	1328033530	18660	18650	18660	18650	481
586	20240514	101500	1319062070	18650	18660	18660	18650	522
587	20240514	101400	1309324960	18660	18680	18680	18660	466
588	20240514	101300	1300621780	18670	18680	18690	18670	209
589	20240514	101200	1296717660	18680	18670	18690	18670	523
590	20240514	101100	1286948000	18670	18670	18670	18660	1306
591	20240514	101000	1262572630	18670	18690	18690	18670	282
592	20240514	100900	1257307390	18660	18690	18690	18660	920
593	20240514	100800	1240126820	18670	18700	18700	18670	582
594	20240514	100700	1229258670	18710	18690	18710	18680	2323
595	20240514	100600	1185822920	18670	18680	18680	18650	553
596	20240514	100500	1175498620	18640	18680	18680	18630	156
597	20240514	100400	1172591280	18650	18620	18680	18600	325
598	20240514	100300	1166530840	18620	18680	18680	18620	602
599	20240514	100200	1155308840	18680	18680	18700	18680	148
600	20240514	100100	1152542510	18700	18680	18700	18670	168
601	20240514	100000	1149404470	18700	18700	18720	18680	470
602	20240514	095900	1140614290	18680	18700	18710	18680	429
603	20240514	095800	1132591900	18700	18670	18700	18660	465
604	20240514	095700	1123901440	18660	18640	18660	18620	99
605	20240514	095600	1122056940	18640	18620	18640	18620	295
606	20240514	095500	1116559900	18620	18600	18620	18600	229
607	20240514	095400	1112300240	18640	18650	18650	18640	46
608	20240514	095300	1111442720	18650	18620	18680	18620	24
609	20240514	095200	1110994770	18590	18600	18640	18580	1493
610	20240514	095100	1083207120	18580	18610	18610	18570	1953
611	20240514	095000	1046910200	18610	18590	18610	18590	355
612	20240514	094900	1040309780	18590	18610	18610	18590	347
613	20240514	094800	1033854790	18610	18630	18630	18610	873
614	20240514	094700	1017602110	18630	18640	18640	18630	577
615	20240514	094600	1006851650	18670	18670	18670	18650	146
616	20240514	094500	1004127730	18670	18670	18670	18660	62
617	20240514	094400	1002970410	18660	18640	18660	18630	1140
618	20240514	094300	981711930	18640	18700	18700	18640	496
619	20240514	094200	972459270	18700	18710	18720	18700	496
620	20240514	094100	963183870	18700	18700	18710	18700	277
621	20240514	094000	958002890	18700	18640	18700	18640	840
622	20240514	093900	942334100	18620	18650	18650	18620	92
623	20240514	093800	940620400	18630	18590	18650	18590	379
624	20240514	093700	933570860	18590	18650	18650	18590	483
625	20240514	093600	924582610	18600	18600	18630	18600	1437
626	20240514	093500	897850600	18600	18640	18640	18600	761
627	20240514	093400	883680800	18640	18620	18660	18620	342
628	20240514	093300	877306100	18630	18630	18720	18590	1012
629	20240514	093200	858478080	18590	18700	18700	18590	6964
630	20240514	093100	728760120	18720	18720	18740	18690	1060
631	20240514	093000	708937060	18720	18800	18810	18710	744
632	20240514	092900	694998250	18800	18720	18800	18720	898
633	20240514	092800	678118450	18720	18790	18790	18720	855
634	20240514	092700	662090850	18770	18800	18800	18770	229
635	20240514	092600	657790760	18800	18790	18800	18780	1509
636	20240514	092500	629441830	18790	18780	18800	18780	835
637	20240514	092400	613756790	18750	18730	18780	18730	917
638	20240514	092300	596553000	18730	18750	18750	18730	73
639	20240514	092200	595185690	18740	18740	18780	18740	964
640	20240514	092100	577111200	18770	18710	18770	18710	1228
641	20240514	092000	554117660	18700	18710	18710	18700	461
642	20240514	091900	545496770	18710	18730	18730	18710	260
643	20240514	091800	540629010	18700	18680	18700	18680	2083
644	20240514	091700	501683580	18670	18700	18700	18650	1495
645	20240514	091600	473782630	18680	18700	18700	18680	439
646	20240514	091500	465579080	18690	18690	18690	18670	922
647	20240514	091400	448362540	18690	18710	18730	18690	757
648	20240514	091300	434196940	18720	18670	18720	18650	2512
649	20240514	091200	387288210	18670	18730	18730	18660	1810
650	20240514	091100	353466830	18730	18760	18790	18710	1742
651	20240514	091000	320816290	18750	18720	18750	18720	89
652	20240514	090900	319147570	18730	18720	18730	18720	506
653	20240514	090800	309674470	18710	18730	18730	18710	259
654	20240514	090700	304826480	18740	18760	18790	18720	1537
655	20240514	090600	276011580	18750	18720	18790	18710	117
656	20240514	090500	273818960	18710	18730	18790	18670	2975
657	20240514	090400	218239480	18670	18710	18740	18670	504
658	20240514	090300	208819740	18710	18680	18710	18660	1341
659	20240514	090200	183763320	18680	18710	18710	18670	1882
660	20240514	090100	148568590	18710	18870	18870	18710	5848
661	20240514	090000	38657310	18880	18800	18890	18800	2055