KissMeData/026960/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	190900	1758176490	19010	19010	19010	19010	4526
3	20240516	190800	1758176490	19010	19010	19010	19010	0
4	20240516	190700	1758176490	19010	19010	19010	19010	0
5	20240516	190600	1758176490	19010	19010	19010	19010	0
6	20240516	190500	1758176490	19010	19010	19010	19010	0
7	20240516	190400	1758176490	19010	19010	19010	19010	0
8	20240516	190300	1758176490	19010	19010	19010	19010	0
9	20240516	190200	1758176490	19010	19010	19010	19010	0
10	20240516	190100	1758176490	19010	19010	19010	19010	0
11	20240516	190000	1758176490	19010	19010	19010	19010	0
12	20240516	185900	1758176490	19010	19010	19010	19010	0
13	20240516	185800	1758176490	19010	19010	19010	19010	0
14	20240516	185700	1758176490	19010	19010	19010	19010	0
15	20240516	185600	1758176490	19010	19010	19010	19010	0
16	20240516	185500	1758176490	19010	19010	19010	19010	0
17	20240516	185400	1758176490	19010	19010	19010	19010	0
18	20240516	185300	1758176490	19010	19010	19010	19010	0
19	20240516	185200	1758176490	19010	19010	19010	19010	0
20	20240516	185100	1758176490	19010	19010	19010	19010	0
21	20240516	185000	1758176490	19010	19010	19010	19010	0
22	20240516	184900	1758176490	19010	19010	19010	19010	0
23	20240516	184800	1758176490	19010	19010	19010	19010	0
24	20240516	184700	1758176490	19010	19010	19010	19010	0
25	20240516	184600	1758176490	19010	19010	19010	19010	0
26	20240516	184500	1758176490	19010	19010	19010	19010	0
27	20240516	184400	1758176490	19010	19010	19010	19010	0
28	20240516	184300	1758176490	19010	19010	19010	19010	0
29	20240516	184200	1758176490	19010	19010	19010	19010	0
30	20240516	184100	1758176490	19010	19010	19010	19010	0
31	20240516	184000	1758176490	19010	19010	19010	19010	0
32	20240516	183900	1758176490	19010	19010	19010	19010	4526
33	20240516	183800	1758176490	19010	19010	19010	19010	0
34	20240516	183700	1758176490	19010	19010	19010	19010	0
35	20240516	183600	1758176490	19010	19010	19010	19010	0
36	20240516	183500	1758176490	19010	19010	19010	19010	0
37	20240516	183400	1758176490	19010	19010	19010	19010	0
38	20240516	183300	1758176490	19010	19010	19010	19010	0
39	20240516	183200	1758176490	19010	19010	19010	19010	0
40	20240516	183100	1758176490	19010	19010	19010	19010	0
41	20240516	183000	1758176490	19010	19010	19010	19010	0
42	20240516	182900	1758176490	19010	19010	19010	19010	0
43	20240516	182800	1758176490	19010	19010	19010	19010	0
44	20240516	182700	1758176490	19010	19010	19010	19010	0
45	20240516	182600	1758176490	19010	19010	19010	19010	0
46	20240516	182500	1758176490	19010	19010	19010	19010	0
47	20240516	182400	1758176490	19010	19010	19010	19010	0
48	20240516	182300	1758176490	19010	19010	19010	19010	0
49	20240516	182200	1758176490	19010	19010	19010	19010	0
50	20240516	182100	1758176490	19010	19010	19010	19010	0
51	20240516	182000	1758176490	19010	19010	19010	19010	0
52	20240516	181900	1758176490	19010	19010	19010	19010	0
53	20240516	181800	1758176490	19010	19010	19010	19010	0
54	20240516	181700	1758176490	19010	19010	19010	19010	0
55	20240516	181600	1758176490	19010	19010	19010	19010	0
56	20240516	181500	1758176490	19010	19010	19010	19010	0
57	20240516	181400	1758176490	19010	19010	19010	19010	0
58	20240516	181300	1758176490	19010	19010	19010	19010	0
59	20240516	181200	1758176490	19010	19010	19010	19010	0
60	20240516	181100	1758176490	19010	19010	19010	19010	0
61	20240516	181000	1758176490	19010	19010	19010	19010	0
62	20240516	180900	1758176490	19010	19010	19010	19010	4526
63	20240516	180800	1758176490	19010	19010	19010	19010	0
64	20240516	180700	1758176490	19010	19010	19010	19010	0
65	20240516	180600	1758176490	19010	19010	19010	19010	0
66	20240516	180500	1758176490	19010	19010	19010	19010	0
67	20240516	180400	1758176490	19010	19010	19010	19010	0
68	20240516	180300	1758176490	19010	19010	19010	19010	0
69	20240516	180200	1758176490	19010	19010	19010	19010	0
70	20240516	180100	1758176490	19010	19010	19010	19010	0
71	20240516	180000	1758176490	19010	19010	19010	19010	0
72	20240516	175900	1758176490	19010	19010	19010	19010	0
73	20240516	175800	1758176490	19010	19010	19010	19010	0
74	20240516	175700	1758176490	19010	19010	19010	19010	0
75	20240516	175600	1758176490	19010	19010	19010	19010	0
76	20240516	175500	1758176490	19010	19010	19010	19010	0
77	20240516	175400	1758176490	19010	19010	19010	19010	0
78	20240516	175300	1758176490	19010	19010	19010	19010	0
79	20240516	175200	1758176490	19010	19010	19010	19010	0
80	20240516	175100	1758176490	19010	19010	19010	19010	0
81	20240516	175000	1758176490	19010	19010	19010	19010	0
82	20240516	174900	1758176490	19010	19010	19010	19010	0
83	20240516	174800	1758176490	19010	19010	19010	19010	0
84	20240516	174700	1758176490	19010	19010	19010	19010	0
85	20240516	174600	1758176490	19010	19010	19010	19010	0
86	20240516	174500	1758176490	19010	19010	19010	19010	0
87	20240516	174400	1758176490	19010	19010	19010	19010	0
88	20240516	174300	1758176490	19010	19010	19010	19010	0
89	20240516	174200	1758176490	19010	19010	19010	19010	0
90	20240516	174100	1758176490	19010	19010	19010	19010	0
91	20240516	174000	1758176490	19010	19010	19010	19010	0
92	20240516	173900	1758176490	19010	19010	19010	19010	4526
93	20240516	173800	1758176490	19010	19010	19010	19010	0
94	20240516	173700	1758176490	19010	19010	19010	19010	0
95	20240516	173600	1758176490	19010	19010	19010	19010	0
96	20240516	173500	1758176490	19010	19010	19010	19010	0
97	20240516	173400	1758176490	19010	19010	19010	19010	0
98	20240516	173300	1758176490	19010	19010	19010	19010	0
99	20240516	173200	1758176490	19010	19010	19010	19010	0
100	20240516	173100	1758176490	19010	19010	19010	19010	0
101	20240516	173000	1758176490	19010	19010	19010	19010	0
102	20240516	172900	1758176490	19010	19010	19010	19010	0
103	20240516	172800	1758176490	19010	19010	19010	19010	0
104	20240516	172700	1758176490	19010	19010	19010	19010	0
105	20240516	172600	1758176490	19010	19010	19010	19010	0
106	20240516	172500	1758176490	19010	19010	19010	19010	0
107	20240516	172400	1758176490	19010	19010	19010	19010	0
108	20240516	172300	1758176490	19010	19010	19010	19010	0
109	20240516	172200	1758176490	19010	19010	19010	19010	0
110	20240516	172100	1758176490	19010	19010	19010	19010	0
111	20240516	172000	1758176490	19010	19010	19010	19010	0
112	20240516	171900	1758176490	19010	19010	19010	19010	0
113	20240516	171800	1758176490	19010	19010	19010	19010	0
114	20240516	171700	1758176490	19010	19010	19010	19010	0
115	20240516	171600	1758176490	19010	19010	19010	19010	0
116	20240516	171500	1758176490	19010	19010	19010	19010	0
117	20240516	171400	1758176490	19010	19010	19010	19010	0
118	20240516	171300	1758176490	19010	19010	19010	19010	0
119	20240516	171200	1758176490	19010	19010	19010	19010	0
120	20240516	171100	1758176490	19010	19010	19010	19010	0
121	20240516	171000	1758176490	19010	19010	19010	19010	0
122	20240516	170900	1758176490	19010	19010	19010	19010	4526
123	20240516	170800	1758176490	19010	19010	19010	19010	0
124	20240516	170700	1758176490	19010	19010	19010	19010	0
125	20240516	170600	1758176490	19010	19010	19010	19010	0
126	20240516	170500	1758176490	19010	19010	19010	19010	0
127	20240516	170400	1758176490	19010	19010	19010	19010	0
128	20240516	170300	1758176490	19010	19010	19010	19010	0
129	20240516	170200	1758176490	19010	19010	19010	19010	0
130	20240516	170100	1758176490	19010	19010	19010	19010	0
131	20240516	170000	1758176490	19010	19010	19010	19010	0
132	20240516	165900	1758176490	19010	19010	19010	19010	0
133	20240516	165800	1758176490	19010	19010	19010	19010	0
134	20240516	165700	1758176490	19010	19010	19010	19010	0
135	20240516	165600	1758176490	19010	19010	19010	19010	0
136	20240516	165500	1758176490	19010	19010	19010	19010	0
137	20240516	165400	1758176490	19010	19010	19010	19010	0
138	20240516	165300	1758176490	19010	19010	19010	19010	0
139	20240516	165200	1758176490	19010	19010	19010	19010	0
140	20240516	165100	1758176490	19010	19010	19010	19010	0
141	20240516	165000	1758176490	19010	19010	19010	19010	0
142	20240516	164900	1758176490	19010	19010	19010	19010	0
143	20240516	164800	1758176490	19010	19010	19010	19010	0
144	20240516	164700	1758176490	19010	19010	19010	19010	0
145	20240516	164600	1758176490	19010	19010	19010	19010	0
146	20240516	164500	1758176490	19010	19010	19010	19010	0
147	20240516	164400	1758176490	19010	19010	19010	19010	0
148	20240516	164300	1758176490	19010	19010	19010	19010	0
149	20240516	164200	1758176490	19010	19010	19010	19010	0
150	20240516	164100	1758176490	19010	19010	19010	19010	0
151	20240516	164000	1758176490	19010	19010	19010	19010	0
152	20240516	163900	1758176490	19010	19010	19010	19010	4526
153	20240516	163800	1758176490	19010	19010	19010	19010	0
154	20240516	163700	1758176490	19010	19010	19010	19010	0
155	20240516	163600	1758176490	19010	19010	19010	19010	0
156	20240516	163500	1758176490	19010	19010	19010	19010	0
157	20240516	163400	1758176490	19010	19010	19010	19010	0
158	20240516	163300	1758176490	19010	19010	19010	19010	0
159	20240516	163200	1758176490	19010	19010	19010	19010	0
160	20240516	163100	1758176490	19010	19010	19010	19010	0
161	20240516	163000	1758176490	19010	19010	19010	19010	0
162	20240516	162900	1758176490	19010	19010	19010	19010	0
163	20240516	162800	1758176490	19010	19010	19010	19010	0
164	20240516	162700	1758176490	19010	19010	19010	19010	0
165	20240516	162600	1758176490	19010	19010	19010	19010	0
166	20240516	162500	1758176490	19010	19010	19010	19010	0
167	20240516	162400	1758176490	19010	19010	19010	19010	0
168	20240516	162300	1758176490	19010	19010	19010	19010	0
169	20240516	162200	1758176490	19010	19010	19010	19010	0
170	20240516	162100	1758176490	19010	19010	19010	19010	0
171	20240516	162000	1758176490	19010	19010	19010	19010	0
172	20240516	161900	1758176490	19010	19010	19010	19010	0
173	20240516	161800	1758176490	19010	19010	19010	19010	0
174	20240516	161700	1758176490	19010	19010	19010	19010	0
175	20240516	161600	1758176490	19010	19010	19010	19010	0
176	20240516	161500	1758176490	19010	19010	19010	19010	0
177	20240516	161400	1758176490	19010	19010	19010	19010	0
178	20240516	161300	1758176490	19010	19010	19010	19010	0
179	20240516	161200	1758176490	19010	19010	19010	19010	0
180	20240516	161100	1758176490	19010	19010	19010	19010	0
181	20240516	161000	1758176490	19010	19010	19010	19010	0
182	20240516	160900	1758176490	19010	19010	19010	19010	4526
183	20240516	160800	1758176490	19010	19010	19010	19010	0
184	20240516	160700	1758176490	19010	19010	19010	19010	0
185	20240516	160600	1758176490	19010	19010	19010	19010	0
186	20240516	160500	1758176490	19010	19010	19010	19010	0
187	20240516	160400	1758176490	19010	19010	19010	19010	0
188	20240516	160300	1758176490	19010	19010	19010	19010	0
189	20240516	160200	1758176490	19010	19010	19010	19010	0
190	20240516	160100	1758176490	19010	19010	19010	19010	0
191	20240516	160000	1758176490	19010	19010	19010	19010	0
192	20240516	155900	1758176490	19010	19010	19010	19010	0
193	20240516	155800	1758176490	19010	19010	19010	19010	0
194	20240516	155700	1758176490	19010	19010	19010	19010	0
195	20240516	155600	1758176490	19010	19010	19010	19010	0
196	20240516	155500	1758176490	19010	19010	19010	19010	0
197	20240516	155400	1758176490	19010	19010	19010	19010	0
198	20240516	155300	1758176490	19010	19010	19010	19010	0
199	20240516	155200	1758176490	19010	19010	19010	19010	0
200	20240516	155100	1758176490	19010	19010	19010	19010	0
201	20240516	155000	1758176490	19010	19010	19010	19010	0
202	20240516	154900	1758176490	19010	19010	19010	19010	0
203	20240516	154800	1758176490	19010	19010	19010	19010	0
204	20240516	154700	1758176490	19010	19010	19010	19010	0
205	20240516	154600	1758176490	19010	19010	19010	19010	0
206	20240516	154500	1758176490	19010	19010	19010	19010	0
207	20240516	154400	1758176490	19010	19010	19010	19010	0
208	20240516	154300	1758176490	19010	19010	19010	19010	0
209	20240516	154200	1758176490	19010	19010	19010	19010	0
210	20240516	154100	1758176490	19010	19010	19010	19010	0
211	20240516	154000	1758176490	19010	19010	19010	19010	0
212	20240516	153900	1758176490	19010	19010	19010	19010	4526
213	20240516	153800	1758176490	19010	19010	19010	19010	0
214	20240516	153700	1758176490	19010	19010	19010	19010	0
215	20240516	153600	1758176490	19010	19010	19010	19010	0
216	20240516	153500	1758176490	19010	19010	19010	19010	0
217	20240516	153400	1758176490	19010	19010	19010	19010	0
218	20240516	153300	1758176490	19010	19010	19010	19010	0
219	20240516	153200	1758176490	19010	19010	19010	19010	0
220	20240516	153100	1758176490	19010	19010	19010	19010	0
221	20240516	153000	1758176490	19010	19010	19010	19010	4526
222	20240516	152900	1672137230	19030	19030	19030	19030	0
223	20240516	152800	1672137230	19030	19030	19030	19030	0
224	20240516	152700	1672137230	19030	19030	19030	19030	0
225	20240516	152600	1672137230	19030	19030	19030	19030	0
226	20240516	152500	1672137230	19030	19030	19030	19030	0
227	20240516	152400	1672137230	19030	19030	19030	19030	0
228	20240516	152300	1672137230	19030	19030	19030	19030	0
229	20240516	152200	1672137230	19030	19030	19030	19030	0
230	20240516	152100	1672137230	19030	19030	19030	19030	0
231	20240516	152000	1672137230	19030	19030	19030	19030	0
232	20240516	151900	1672137230	19030	19050	19060	19030	92
233	20240516	151800	1670384670	19050	19050	19060	19050	85
234	20240516	151700	1668765350	19050	19050	19050	19050	147
235	20240516	151600	1665965000	19050	19050	19050	19050	34
236	20240516	151500	1665317300	19050	19050	19060	19050	98
237	20240516	151400	1663449910	19050	19050	19050	19050	15
238	20240516	151300	1663164160	19060	19050	19060	19050	66
239	20240516	151200	1661906780	19050	19040	19050	19040	301
240	20240516	151100	1656173180	19040	19050	19050	19040	704
241	20240516	151000	1642762500	19050	19050	19060	19050	13
242	20240516	150900	1642514840	19050	19050	19060	19050	10
243	20240516	150800	1642324320	19050	19060	19060	19050	8
244	20240516	150700	1642171880	19060	19050	19070	19050	1544
245	20240516	150600	1612739250	19050	19050	19050	19050	107
246	20240516	150500	1610700900	19050	19050	19060	19050	21
247	20240516	150400	1610300840	19060	19050	19060	19050	45
248	20240516	150300	1609443360	19050	19050	19050	19050	314
249	20240516	150200	1603461660	19050	19050	19050	19050	31
250	20240516	150100	1602871110	19050	19060	19060	19050	65
251	20240516	150000	1601632850	19050	19050	19050	19050	29
252	20240516	145900	1601080400	19050	19050	19050	19050	71
253	20240516	145800	1599727850	19050	19030	19060	19030	786
254	20240516	145700	1584763810	19030	19050	19050	19030	715
255	20240516	145600	1571143560	19050	19060	19060	19050	32
256	20240516	145500	1570533940	19050	19050	19050	19050	109
257	20240516	145400	1568457490	19050	19050	19050	19050	9
258	20240516	145300	1568286040	19050	19050	19050	19050	28
259	20240516	145200	1567752640	19050	19060	19060	19050	13
260	20240516	145100	1567504980	19050	19050	19050	19050	780
261	20240516	145000	1552645980	19060	19050	19060	19050	39
262	20240516	144900	1551902660	19050	19060	19060	19050	53
263	20240516	144800	1550892530	19060	19050	19060	19050	41
264	20240516	144700	1550111080	19050	19050	19060	19050	11
265	20240516	144600	1549901520	19050	19050	19050	19050	46
266	20240516	144500	1549025220	19050	19050	19050	19050	5
267	20240516	144400	1548929970	19050	19050	19050	19050	12
268	20240516	144300	1548701370	19050	19060	19060	19050	11
269	20240516	144200	1548491750	19050	19050	19050	19050	56
270	20240516	144100	1547424950	19050	19050	19050	19050	252
271	20240516	144000	1542624350	19050	19050	19050	19050	8
272	20240516	143900	1542471950	19050	19050	19050	19050	192
273	20240516	143800	1538814350	19050	19050	19060	19050	8
274	20240516	143700	1538661940	19050	19050	19050	19050	109
275	20240516	143600	1536585490	19050	19050	19050	19050	83
276	20240516	143500	1535004340	19050	19050	19050	19050	13
277	20240516	143400	1534756690	19050	19050	19050	19050	1
278	20240516	143300	1534737640	19050	19050	19060	19050	19
279	20240516	143200	1534375680	19060	19050	19060	19050	31
280	20240516	143100	1533785030	19060	19060	19060	19050	39
281	20240516	143000	1533041750	19050	19050	19050	19050	10
282	20240516	142900	1532851250	19050	19050	19060	19050	48
283	20240516	142800	1531936840	19060	19060	19060	19060	120
284	20240516	142700	1529649640	19060	19060	19070	19060	15
285	20240516	142600	1529363730	19070	19060	19070	19060	549
286	20240516	142500	1518899100	19070	19070	19080	19060	270
287	20240516	142400	1513750100	19070	19070	19080	19070	16
288	20240516	142300	1513444970	19070	19070	19070	19070	22
289	20240516	142200	1513025430	19070	19070	19070	19070	14
290	20240516	142100	1512758450	19070	19070	19070	19070	37
291	20240516	142000	1512052860	19070	19070	19080	19070	24
292	20240516	141900	1511595170	19070	19070	19070	19070	1173
293	20240516	141800	1489226060	19070	19070	19080	19070	61
294	20240516	141700	1488062530	19070	19070	19070	19070	9
295	20240516	141600	1487890900	19070	19070	19070	19070	2
296	20240516	141500	1487852760	19080	19070	19080	19070	32
297	20240516	141400	1487242290	19070	19070	19070	19070	6
298	20240516	141300	1487127870	19070	19070	19070	19070	10
299	20240516	141200	1486937170	19070	19070	19070	19070	29
300	20240516	141100	1486384140	19070	19080	19080	19070	186
301	20240516	141000	1482835740	19070	19070	19070	19070	4
302	20240516	140900	1482759460	19070	19070	19070	19070	9
303	20240516	140800	1482587830	19070	19070	19070	19070	10
304	20240516	140700	1482397130	19070	19070	19070	19070	119
305	20240516	140600	1480127800	19070	19070	19070	19070	41
306	20240516	140500	1479345930	19070	19080	19080	19070	182
307	20240516	140400	1475875170	19070	19070	19070	19070	23
308	20240516	140300	1475436560	19070	19070	19070	19070	8
309	20240516	140200	1475284000	19070	19090	19090	19070	202
310	20240516	140100	1471428060	19090	19090	19100	19090	78
311	20240516	140000	1469939030	19090	19090	19100	19090	43
312	20240516	135900	1469118000	19090	19090	19100	19090	123
313	20240516	135800	1466768810	19090	19090	19090	19090	2
314	20240516	135700	1466730630	19090	19090	19100	19090	33
315	20240516	135600	1466100650	19090	19090	19100	19090	130
316	20240516	135500	1463618230	19090	19100	19100	19070	577
317	20240516	135400	1452613230	19100	19070	19100	19060	103
318	20240516	135300	1450646790	19060	19070	19080	19060	37
319	20240516	135200	1449941220	19060	19080	19100	19060	442
320	20240516	135100	1441501240	19060	19050	19070	19050	545
321	20240516	135000	1431111170	19050	19060	19060	19050	286
322	20240516	134900	1425660250	19060	19060	19070	19060	13
323	20240516	134800	1425412440	19060	19080	19090	19050	329
324	20240516	134700	1419136120	19080	19080	19080	19080	15
325	20240516	134600	1418849920	19080	19080	19090	19080	19
326	20240516	134500	1418487390	19090	19080	19090	19080	203
327	20240516	134400	1414612160	19080	19090	19090	19080	243
328	20240516	134300	1409973360	19090	19090	19100	19090	12
329	20240516	134200	1409744210	19090	19090	19090	19090	13
330	20240516	134100	1409496040	19090	19080	19100	19080	135
331	20240516	134000	1406918800	19080	19080	19090	19080	154
332	20240516	133900	1403979080	19090	19090	19090	19080	23
333	20240516	133800	1403540180	19080	19080	19080	19080	7
334	20240516	133700	1403406620	19080	19070	19080	19070	149
335	20240516	133600	1400563940	19070	19050	19070	19050	56
336	20240516	133500	1399496570	19050	19050	19050	19050	17
337	20240516	133400	1399172720	19050	19060	19060	19020	134
338	20240516	133300	1396619180	19060	19050	19060	19050	9
339	20240516	133200	1396447680	19050	19030	19050	19020	64
340	20240516	133100	1395229450	19020	19020	19040	19020	43
341	20240516	133000	1394411390	19040	19080	19090	19040	655
342	20240516	132900	1381909960	19090	19040	19090	19040	390
343	20240516	132800	1374476010	19040	19030	19060	19030	125
344	20240516	132700	1372094680	19030	19040	19040	19010	46
345	20240516	132600	1371219210	19040	19010	19050	19010	636
346	20240516	132500	1359109620	19020	19060	19070	19020	251
347	20240516	132400	1354328830	19060	19060	19060	19060	7
348	20240516	132300	1354195410	19060	19100	19100	19060	227
349	20240516	132200	1349860010	19100	19110	19120	19100	291
350	20240516	132100	1344298870	19110	19110	19110	19110	609
351	20240516	132000	1332660880	19110	19040	19110	19040	8488
352	20240516	131900	1170744650	19030	19030	19040	19030	352
353	20240516	131800	1164042880	19030	19020	19030	19010	1373
354	20240516	131700	1137924470	19010	19020	19020	19010	185
355	20240516	131600	1134405960	19010	19000	19020	18990	171
356	20240516	131500	1131156470	18990	18980	19000	18980	202
357	20240516	131400	1127318830	18980	18990	19000	18980	170
358	20240516	131300	1124089600	18980	18980	18980	18980	7
359	20240516	131200	1123956740	18980	18990	19000	18980	546
360	20240516	131100	1113589330	18990	18990	19020	18990	780
361	20240516	131000	1098757630	18990	18960	19010	18960	742
362	20240516	130900	1084666110	18960	18930	18960	18930	1794
363	20240516	130800	1050684030	18930	18930	18930	18930	9
364	20240516	130700	1050513660	18930	18940	18940	18930	24
365	20240516	130600	1050059330	18930	18920	18930	18920	279
366	20240516	130500	1044778050	18920	18920	18920	18920	139
367	20240516	130400	1042148170	18920	18910	18920	18910	119
368	20240516	130300	1039896810	18910	18920	18930	18910	513
369	20240516	130200	1030190770	18920	18920	18930	18920	35
370	20240516	130100	1029528560	18920	18940	18940	18920	458
371	20240516	130000	1020855600	18940	18940	18940	18940	2
372	20240516	125900	1020817720	18940	18950	18950	18940	230
373	20240516	125800	1016459240	18960	18960	18960	18950	4
374	20240516	125700	1016383420	18950	18950	18950	18950	8
375	20240516	125600	1016231820	18950	18950	18950	18950	26
376	20240516	125500	1015739120	18950	18960	18960	18950	326
377	20240516	125400	1009558710	18960	18960	18960	18960	8
378	20240516	125300	1009407030	18960	18960	18970	18960	39
379	20240516	125200	1008667580	18960	18960	18960	18960	8
380	20240516	125100	1008515900	18960	18960	18960	18960	8
381	20240516	125000	1008364220	18960	18960	18960	18960	10
382	20240516	124900	1008174620	18960	18970	18970	18960	123
383	20240516	124800	1005842010	18970	18960	18970	18960	220
384	20240516	124700	1001670800	18960	18960	18970	18960	44
385	20240516	124600	1000836260	18960	18960	18960	18960	9
386	20240516	124500	1000665620	18960	18960	18970	18960	12
387	20240516	124400	1000438010	18960	18960	18970	18960	11
388	20240516	124300	1000229440	18960	18960	18960	18960	8
389	20240516	124200	1000077760	18960	18960	18960	18960	0
390	20240516	124100	1000077760	18960	18980	18980	18960	221
391	20240516	124000	995883280	18980	18990	18990	18980	112
392	20240516	123900	993756420	18990	18970	19000	18970	640
393	20240516	123800	981603940	18960	18930	18960	18930	435
394	20240516	123700	973364750	18930	18930	18930	18930	10
395	20240516	123600	973175450	18930	18930	18930	18930	12
396	20240516	123500	972948290	18930	18940	18940	18930	8
397	20240516	123400	972796840	18930	18930	18930	18930	16
398	20240516	123300	972493960	18930	18930	18930	18930	20
399	20240516	123200	972115360	18930	18930	18930	18930	24
400	20240516	123100	971661040	18930	18930	18930	18930	6
401	20240516	123000	971547460	18930	18930	18940	18930	66
402	20240516	122900	970298070	18930	18930	18930	18930	24
403	20240516	122800	969843750	18930	18930	18930	18930	9
404	20240516	122700	969673380	18930	18930	18930	18930	387
405	20240516	122600	962347470	18930	18930	18940	18930	67
406	20240516	122500	961078590	18940	18930	18940	18930	52
407	20240516	122400	960093790	18940	18950	18950	18940	241
408	20240516	122300	955529010	18950	18950	18960	18950	33
409	20240516	122200	954903500	18960	18960	18990	18960	1272
410	20240516	122100	930752240	18950	18950	18960	18950	13
411	20240516	122000	930505880	18950	18950	18950	18950	4
412	20240516	121900	930430080	18950	18980	18980	18930	97
413	20240516	121800	928591200	18950	18950	18950	18950	3
414	20240516	121700	928534350	18950	19000	19000	18950	393
415	20240516	121600	921075220	18990	18930	18990	18930	743
416	20240516	121500	906971030	18930	18950	18950	18890	2988
417	20240516	121400	850458110	18950	18950	18970	18950	108
418	20240516	121300	848410190	18950	18940	18950	18940	61
419	20240516	121200	847254250	18940	18940	18950	18940	107
420	20240516	121100	845226660	18940	18940	18950	18940	56
421	20240516	121000	844165510	18950	18940	18950	18940	56
422	20240516	120900	843104390	18940	18950	18950	18940	2
423	20240516	120800	843066500	18940	18940	18950	18940	56
424	20240516	120700	842005630	18950	18940	18950	18940	5
425	20240516	120600	841910920	18940	18940	18950	18940	81
426	20240516	120500	840376200	18940	18930	18950	18930	393
427	20240516	120400	832930790	18930	18930	18930	18930	2
428	20240516	120300	832892930	18930	18930	18940	18930	10
429	20240516	120200	832703620	18940	18930	18940	18930	3
430	20240516	120100	832646820	18940	18940	18940	18940	100
431	20240516	120000	830752820	18930	18930	18930	18930	334
432	20240516	115900	824430200	18930	18940	18940	18930	598
433	20240516	115800	813104200	18940	18910	18950	18910	505
434	20240516	115700	803546300	18910	18920	18920	18910	47
435	20240516	115600	802657130	18910	18910	18910	18910	13
436	20240516	115500	802411300	18910	18910	18910	18910	1
437	20240516	115400	802392390	18910	18920	18930	18910	16
438	20240516	115300	802089670	18920	18920	18920	18920	37
439	20240516	115200	801389630	18920	18920	18920	18920	14
440	20240516	115100	801124750	18920	18920	18920	18920	21
441	20240516	115000	800727430	18920	18930	18930	18920	17
442	20240516	114900	800405780	18930	18920	18930	18920	8
443	20240516	114800	800254370	18920	18920	18920	18920	27
444	20240516	114700	799743530	18920	18920	18920	18920	14
445	20240516	114600	799478650	18920	18920	18920	18920	347
446	20240516	114500	792913410	18920	18920	18930	18920	11
447	20240516	114400	792705280	18920	18920	18920	18920	2
448	20240516	114300	792667440	18920	18930	18930	18920	207
449	20240516	114200	788750990	18920	18910	18920	18910	214
450	20240516	114100	784704130	18900	18900	18900	18900	11
451	20240516	114000	784496230	18910	18910	18910	18910	1
452	20240516	113900	784477320	18900	18900	18910	18900	70
453	20240516	113800	783153980	18900	18900	18910	18900	38
454	20240516	113700	782435510	18900	18900	18900	18900	277
455	20240516	113600	777200210	18900	18900	18910	18900	11
456	20240516	113500	776992300	18900	18900	18910	18900	53
457	20240516	113400	775990130	18900	18900	18910	18900	20
458	20240516	113300	775612030	18910	18900	18910	18900	10
459	20240516	113200	775422950	18900	18920	18920	18900	312
460	20240516	113100	769520620	18930	18930	18930	18930	2
461	20240516	113000	769482760	18920	18920	18920	18920	11
462	20240516	112900	769274640	18920	18920	18920	18920	1
463	20240516	112800	769255720	18920	18920	18920	18920	8
464	20240516	112700	769104360	18920	18920	18930	18920	10
465	20240516	112600	768915150	18920	18920	18930	18920	106
466	20240516	112500	766908630	18920	18920	18920	18920	3
467	20240516	112400	766851870	18920	18920	18940	18920	5
468	20240516	112300	766757250	18940	18920	18940	18920	59
469	20240516	112200	765640180	18920	18920	18930	18920	60
470	20240516	112100	764504970	18920	18920	18930	18920	256
471	20240516	112000	759658950	18930	18920	18930	18920	17
472	20240516	111900	759337160	18920	18920	18920	18920	132
473	20240516	111800	756839720	18920	18920	18920	18920	3
474	20240516	111700	756782960	18920	18920	18930	18920	3
475	20240516	111600	756726190	18920	18920	18920	18910	45
476	20240516	111500	755874840	18910	18910	18920	18910	27
477	20240516	111400	755364050	18920	18900	18920	18900	497
478	20240516	111300	745965510	18910	18900	18910	18900	3
479	20240516	111200	745908800	18900	18900	18900	18900	8
480	20240516	111100	745757600	18900	18900	18900	18900	2
481	20240516	111000	745719800	18900	18910	18910	18900	502
482	20240516	110900	736231990	18900	18900	18900	18900	5
483	20240516	110800	736137490	18900	18900	18910	18900	14
484	20240516	110700	735872880	18900	18900	18900	18900	1
485	20240516	110600	735853980	18900	18900	18900	18900	15
486	20240516	110500	735570480	18900	18900	18900	18900	11
487	20240516	110400	735362580	18900	18900	18910	18900	13
488	20240516	110300	735116820	18900	18900	18900	18900	4
489	20240516	110200	735041220	18900	18900	18900	18900	3
490	20240516	110100	734984520	18900	18900	18900	18900	4
491	20240516	110000	734908920	18900	18900	18910	18900	261
492	20240516	105900	729974550	18900	18900	18910	18900	3
493	20240516	105800	729917840	18910	18910	18910	18910	1
494	20240516	105700	729898930	18910	18900	18910	18900	15
495	20240516	105600	729615330	18910	18910	18910	18910	46
496	20240516	105500	728745470	18910	18910	18920	18910	4
497	20240516	105400	728669820	18910	18920	18920	18910	15
498	20240516	105300	728386140	18920	18920	18920	18920	76
499	20240516	105200	726948220	18920	18920	18920	18920	162
500	20240516	105100	723883180	18920	18910	18920	18910	162
501	20240516	105000	720818190	18910	18910	18920	18910	43
502	20240516	104900	720005050	18910	18910	18910	18910	55
503	20240516	104800	718965000	18900	18900	18900	18900	153
504	20240516	104700	716073300	18900	18910	18910	18900	11
505	20240516	104600	715865300	18910	18910	18910	18900	49
506	20240516	104500	714938720	18900	18900	18910	18900	79
507	20240516	104400	713445140	18900	18910	18910	18900	231
508	20240516	104300	709077580	18910	18910	18910	18910	34
509	20240516	104200	708434640	18910	18900	18910	18900	269
510	20240516	104100	703348740	18910	18900	18910	18900	7
511	20240516	104000	703216400	18910	18900	18910	18900	43
512	20240516	103900	702403400	18900	18910	18910	18900	62
513	20240516	103800	701231040	18910	18910	18910	18910	9
514	20240516	103700	701060850	18920	18910	18920	18910	74
515	20240516	103600	699661210	18920	18920	18920	18910	256
516	20240516	103500	694819930	18910	18910	18910	18910	2
517	20240516	103400	694782110	18920	18920	18920	18920	10
518	20240516	103300	694592910	18920	18910	18920	18910	90
519	20240516	103200	692890970	18910	18920	18930	18910	47
520	20240516	103100	692001570	18910	18910	18910	18910	2
521	20240516	103000	691963750	18950	18950	18950	18930	626
522	20240516	102900	680112760	18930	18930	18930	18920	906
523	20240516	102800	662967850	18930	18940	18940	18930	272
524	20240516	102700	657816480	18940	18950	18950	18940	18
525	20240516	102600	657475540	18940	18950	18950	18940	4
526	20240516	102500	657399750	18950	18930	18950	18930	1192
527	20240516	102400	634813630	18930	18930	18930	18930	4
528	20240516	102300	634737910	18930	18930	18940	18930	35
529	20240516	102200	634075330	18930	18930	18930	18930	9
530	20240516	102100	633904960	18930	18940	18940	18930	243
531	20240516	102000	629302560	18940	18940	18950	18940	99
532	20240516	101900	627427250	18940	18940	18940	18940	22
533	20240516	101800	627010570	18940	18950	18950	18940	65
534	20240516	101700	625778970	18940	18940	18940	18940	9
535	20240516	101600	625608510	18940	18950	18950	18940	62
536	20240516	101500	624433760	18940	18940	18940	18940	10
537	20240516	101400	624244360	18940	18940	18950	18940	158
538	20240516	101300	621251820	18940	18940	18940	18940	8
539	20240516	101200	621100300	18940	18940	18940	18940	29
540	20240516	101100	620551040	18950	18950	18950	18950	0
541	20240516	101000	620551040	18950	18950	18950	18950	5
542	20240516	100900	620456290	18950	18920	18950	18920	107
543	20240516	100800	618430710	18930	18940	18940	18930	791
544	20240516	100700	603449380	18950	18940	18950	18940	144
545	20240516	100600	600720610	18940	18940	18940	18940	150
546	20240516	100500	597879610	18940	18950	18950	18940	10
547	20240516	100400	597690200	18950	18950	18950	18950	298
548	20240516	100300	592043100	18950	18990	18990	18950	335
549	20240516	100200	585690400	19000	19000	19000	19000	0
550	20240516	100100	585690400	19000	19010	19010	19000	538
551	20240516	100000	575463770	19020	19010	19020	19010	14
552	20240516	095900	575197600	19010	19010	19010	19010	1
553	20240516	095800	575178590	19010	19010	19010	19010	11
554	20240516	095700	574969480	19010	19010	19020	19010	144
555	20240516	095600	572232010	19000	19000	19010	19000	293
556	20240516	095500	566662590	19000	18980	19000	18980	348
557	20240516	095400	560055500	18980	18980	18980	18980	0
558	20240516	095300	560055500	18980	18990	18990	18980	128
559	20240516	095200	557624820	18990	19010	19010	18990	136
560	20240516	095100	555039830	19010	19020	19020	19010	675
561	20240516	095000	542207560	19020	19020	19020	19020	2
562	20240516	094900	542169520	19020	19020	19020	19010	17
563	20240516	094800	541846280	19010	19020	19020	19010	431
564	20240516	094700	533649140	19020	19020	19020	19020	2
565	20240516	094600	533611100	19020	19020	19020	19020	191
566	20240516	094500	529978280	19010	19020	19020	19010	85
567	20240516	094400	528361780	19010	19010	19020	19010	286
568	20240516	094300	522922470	19010	19000	19010	19000	333
569	20240516	094200	516594890	19000	19000	19000	18990	74
570	20240516	094100	515189030	19000	19000	19000	18990	10
571	20240516	094000	514999110	19000	19000	19000	19000	8
572	20240516	093900	514847110	19000	18960	19000	18950	1096
573	20240516	093800	494054960	18960	18960	18960	18950	5
574	20240516	093700	493960180	18960	18970	18970	18960	178
575	20240516	093600	490585200	18960	18930	18960	18930	493
576	20240516	093500	481248130	18920	18950	18950	18920	570
577	20240516	093400	470460870	18950	18960	18960	18950	165
578	20240516	093300	467332610	18970	18970	18970	18960	119
579	20240516	093200	465075220	18970	18980	18980	18970	355
580	20240516	093100	458337720	18990	18980	18990	18980	13
581	20240516	093000	458090870	18980	19020	19020	18980	400
582	20240516	092900	450486690	19020	19020	19020	19020	279
583	20240516	092800	445180110	19020	18950	19020	18950	381
584	20240516	092700	437947990	18930	18970	18970	18910	1328
585	20240516	092600	412812250	18980	18980	18980	18980	54
586	20240516	092500	411787330	18980	19010	19010	18980	362
587	20240516	092400	404910980	19010	19010	19020	19010	1052
588	20240516	092300	384911960	19020	19010	19020	19010	142
589	20240516	092200	382211870	19010	19010	19010	19010	107
590	20240516	092100	380177800	19010	19020	19020	19010	494
591	20240516	092000	370783990	19020	19030	19070	19020	936
592	20240516	091900	352969660	19030	19000	19030	19000	126
593	20240516	091800	350574940	19000	18980	19000	18980	982
594	20240516	091700	331931830	18970	18940	18980	18930	1043
595	20240516	091600	312161750	18930	18940	18940	18920	317
596	20240516	091500	306161500	18930	18940	18940	18930	83
597	20240516	091400	304589650	18950	18970	18970	18930	1489
598	20240516	091300	276367530	18970	18970	18970	18970	2
599	20240516	091200	276329590	18990	19030	19030	18990	655
600	20240516	091100	263882150	19030	19070	19080	19030	993
601	20240516	091000	244952230	19070	19110	19110	19070	496
602	20240516	090900	235485930	19100	19100	19110	19090	536
603	20240516	090800	225246810	19110	19100	19110	19050	1411
604	20240516	090700	198295890	19090	19090	19100	19090	1116
605	20240516	090600	176984050	19090	19100	19100	19050	1680
606	20240516	090500	144932450	19100	19060	19100	19050	2321
607	20240516	090400	100650030	19050	19050	19050	19030	540
608	20240516	090300	90365470	19060	19060	19070	19050	732
609	20240516	090200	76412260	19070	19040	19070	19040	1249
610	20240516	090100	52614200	19040	19000	19070	18990	779
611	20240516	090000	37804860	19000	19000	19010	18870	1990