KissMeData/051360/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	192900	4078660110	18760	18760	18760	18760	1215
3	20240516	192800	4078660110	18760	18760	18760	18760	0
4	20240516	192700	4078660110	18760	18760	18760	18760	0
5	20240516	192600	4078660110	18760	18760	18760	18760	0
6	20240516	192500	4078660110	18760	18760	18760	18760	0
7	20240516	192400	4078660110	18760	18760	18760	18760	0
8	20240516	192300	4078660110	18760	18760	18760	18760	0
9	20240516	192200	4078660110	18760	18760	18760	18760	0
10	20240516	192100	4078660110	18760	18760	18760	18760	0
11	20240516	192000	4078660110	18760	18760	18760	18760	0
12	20240516	191900	4078660110	18760	18760	18760	18760	0
13	20240516	191800	4078660110	18760	18760	18760	18760	0
14	20240516	191700	4078660110	18760	18760	18760	18760	0
15	20240516	191600	4078660110	18760	18760	18760	18760	0
16	20240516	191500	4078660110	18760	18760	18760	18760	0
17	20240516	191400	4078660110	18760	18760	18760	18760	0
18	20240516	191300	4078660110	18760	18760	18760	18760	0
19	20240516	191200	4078660110	18760	18760	18760	18760	0
20	20240516	191100	4078660110	18760	18760	18760	18760	0
21	20240516	191000	4078660110	18760	18760	18760	18760	0
22	20240516	190900	4078660110	18760	18760	18760	18760	0
23	20240516	190800	4078660110	18760	18760	18760	18760	0
24	20240516	190700	4078660110	18760	18760	18760	18760	0
25	20240516	190600	4078660110	18760	18760	18760	18760	0
26	20240516	190500	4078660110	18760	18760	18760	18760	0
27	20240516	190400	4078660110	18760	18760	18760	18760	0
28	20240516	190300	4078660110	18760	18760	18760	18760	0
29	20240516	190200	4078660110	18760	18760	18760	18760	0
30	20240516	190100	4078660110	18760	18760	18760	18760	0
31	20240516	190000	4078660110	18760	18760	18760	18760	0
32	20240516	185900	4078660110	18760	18760	18760	18760	1215
33	20240516	185800	4078660110	18760	18760	18760	18760	0
34	20240516	185700	4078660110	18760	18760	18760	18760	0
35	20240516	185600	4078660110	18760	18760	18760	18760	0
36	20240516	185500	4078660110	18760	18760	18760	18760	0
37	20240516	185400	4078660110	18760	18760	18760	18760	0
38	20240516	185300	4078660110	18760	18760	18760	18760	0
39	20240516	185200	4078660110	18760	18760	18760	18760	0
40	20240516	185100	4078660110	18760	18760	18760	18760	0
41	20240516	185000	4078660110	18760	18760	18760	18760	0
42	20240516	184900	4078660110	18760	18760	18760	18760	0
43	20240516	184800	4078660110	18760	18760	18760	18760	0
44	20240516	184700	4078660110	18760	18760	18760	18760	0
45	20240516	184600	4078660110	18760	18760	18760	18760	0
46	20240516	184500	4078660110	18760	18760	18760	18760	0
47	20240516	184400	4078660110	18760	18760	18760	18760	0
48	20240516	184300	4078660110	18760	18760	18760	18760	0
49	20240516	184200	4078660110	18760	18760	18760	18760	0
50	20240516	184100	4078660110	18760	18760	18760	18760	0
51	20240516	184000	4078660110	18760	18760	18760	18760	0
52	20240516	183900	4078660110	18760	18760	18760	18760	0
53	20240516	183800	4078660110	18760	18760	18760	18760	0
54	20240516	183700	4078660110	18760	18760	18760	18760	0
55	20240516	183600	4078660110	18760	18760	18760	18760	0
56	20240516	183500	4078660110	18760	18760	18760	18760	0
57	20240516	183400	4078660110	18760	18760	18760	18760	0
58	20240516	183300	4078660110	18760	18760	18760	18760	0
59	20240516	183200	4078660110	18760	18760	18760	18760	0
60	20240516	183100	4078660110	18760	18760	18760	18760	0
61	20240516	183000	4078660110	18760	18760	18760	18760	0
62	20240516	182900	4078660110	18760	18760	18760	18760	1215
63	20240516	182800	4078660110	18760	18760	18760	18760	0
64	20240516	182700	4078660110	18760	18760	18760	18760	0
65	20240516	182600	4078660110	18760	18760	18760	18760	0
66	20240516	182500	4078660110	18760	18760	18760	18760	0
67	20240516	182400	4078660110	18760	18760	18760	18760	0
68	20240516	182300	4078660110	18760	18760	18760	18760	0
69	20240516	182200	4078660110	18760	18760	18760	18760	0
70	20240516	182100	4078660110	18760	18760	18760	18760	0
71	20240516	182000	4078660110	18760	18760	18760	18760	0
72	20240516	181900	4078660110	18760	18760	18760	18760	0
73	20240516	181800	4078660110	18760	18760	18760	18760	0
74	20240516	181700	4078660110	18760	18760	18760	18760	0
75	20240516	181600	4078660110	18760	18760	18760	18760	0
76	20240516	181500	4078660110	18760	18760	18760	18760	0
77	20240516	181400	4078660110	18760	18760	18760	18760	0
78	20240516	181300	4078660110	18760	18760	18760	18760	0
79	20240516	181200	4078660110	18760	18760	18760	18760	0
80	20240516	181100	4078660110	18760	18760	18760	18760	0
81	20240516	181000	4078660110	18760	18760	18760	18760	0
82	20240516	180900	4078660110	18760	18760	18760	18760	0
83	20240516	180800	4078660110	18760	18760	18760	18760	0
84	20240516	180700	4078660110	18760	18760	18760	18760	0
85	20240516	180600	4078660110	18760	18760	18760	18760	0
86	20240516	180500	4078660110	18760	18760	18760	18760	0
87	20240516	180400	4078660110	18760	18760	18760	18760	0
88	20240516	180300	4078660110	18760	18760	18760	18760	0
89	20240516	180200	4078660110	18760	18760	18760	18760	0
90	20240516	180100	4078660110	18760	18760	18760	18760	0
91	20240516	180000	4078660110	18760	18760	18760	18760	0
92	20240516	175900	4078660110	18760	18760	18760	18760	1215
93	20240516	175800	4078660110	18760	18760	18760	18760	0
94	20240516	175700	4078660110	18760	18760	18760	18760	0
95	20240516	175600	4078660110	18760	18760	18760	18760	0
96	20240516	175500	4078660110	18760	18760	18760	18760	0
97	20240516	175400	4078660110	18760	18760	18760	18760	0
98	20240516	175300	4078660110	18760	18760	18760	18760	0
99	20240516	175200	4078660110	18760	18760	18760	18760	0
100	20240516	175100	4078660110	18760	18760	18760	18760	0
101	20240516	175000	4078660110	18760	18760	18760	18760	0
102	20240516	174900	4078660110	18760	18760	18760	18760	0
103	20240516	174800	4078660110	18760	18760	18760	18760	0
104	20240516	174700	4078660110	18760	18760	18760	18760	0
105	20240516	174600	4078660110	18760	18760	18760	18760	0
106	20240516	174500	4078660110	18760	18760	18760	18760	0
107	20240516	174400	4078660110	18760	18760	18760	18760	0
108	20240516	174300	4078660110	18760	18760	18760	18760	0
109	20240516	174200	4078660110	18760	18760	18760	18760	0
110	20240516	174100	4078660110	18760	18760	18760	18760	0
111	20240516	174000	4078660110	18760	18760	18760	18760	0
112	20240516	173900	4078660110	18760	18760	18760	18760	0
113	20240516	173800	4078660110	18760	18760	18760	18760	0
114	20240516	173700	4078660110	18760	18760	18760	18760	0
115	20240516	173600	4078660110	18760	18760	18760	18760	0
116	20240516	173500	4078660110	18760	18760	18760	18760	0
117	20240516	173400	4078660110	18760	18760	18760	18760	0
118	20240516	173300	4078660110	18760	18760	18760	18760	0
119	20240516	173200	4078660110	18760	18760	18760	18760	0
120	20240516	173100	4078660110	18760	18760	18760	18760	0
121	20240516	173000	4078660110	18760	18760	18760	18760	0
122	20240516	172900	4078660110	18760	18760	18760	18760	1215
123	20240516	172800	4078660110	18760	18760	18760	18760	0
124	20240516	172700	4078660110	18760	18760	18760	18760	0
125	20240516	172600	4078660110	18760	18760	18760	18760	0
126	20240516	172500	4078660110	18760	18760	18760	18760	0
127	20240516	172400	4078660110	18760	18760	18760	18760	0
128	20240516	172300	4078660110	18760	18760	18760	18760	0
129	20240516	172200	4078660110	18760	18760	18760	18760	0
130	20240516	172100	4078660110	18760	18760	18760	18760	0
131	20240516	172000	4078660110	18760	18760	18760	18760	0
132	20240516	171900	4078660110	18760	18760	18760	18760	0
133	20240516	171800	4078660110	18760	18760	18760	18760	0
134	20240516	171700	4078660110	18760	18760	18760	18760	0
135	20240516	171600	4078660110	18760	18760	18760	18760	0
136	20240516	171500	4078660110	18760	18760	18760	18760	0
137	20240516	171400	4078660110	18760	18760	18760	18760	0
138	20240516	171300	4078660110	18760	18760	18760	18760	0
139	20240516	171200	4078660110	18760	18760	18760	18760	0
140	20240516	171100	4078660110	18760	18760	18760	18760	0
141	20240516	171000	4078660110	18760	18760	18760	18760	0
142	20240516	170900	4078660110	18760	18760	18760	18760	0
143	20240516	170800	4078660110	18760	18760	18760	18760	0
144	20240516	170700	4078660110	18760	18760	18760	18760	0
145	20240516	170600	4078660110	18760	18760	18760	18760	0
146	20240516	170500	4078660110	18760	18760	18760	18760	0
147	20240516	170400	4078660110	18760	18760	18760	18760	0
148	20240516	170300	4078660110	18760	18760	18760	18760	0
149	20240516	170200	4078660110	18760	18760	18760	18760	0
150	20240516	170100	4078660110	18760	18760	18760	18760	0
151	20240516	170000	4078660110	18760	18760	18760	18760	0
152	20240516	165900	4078660110	18760	18760	18760	18760	1215
153	20240516	165800	4078660110	18760	18760	18760	18760	0
154	20240516	165700	4078660110	18760	18760	18760	18760	0
155	20240516	165600	4078660110	18760	18760	18760	18760	0
156	20240516	165500	4078660110	18760	18760	18760	18760	0
157	20240516	165400	4078660110	18760	18760	18760	18760	0
158	20240516	165300	4078660110	18760	18760	18760	18760	0
159	20240516	165200	4078660110	18760	18760	18760	18760	0
160	20240516	165100	4078660110	18760	18760	18760	18760	0
161	20240516	165000	4078660110	18760	18760	18760	18760	0
162	20240516	164900	4078660110	18760	18760	18760	18760	0
163	20240516	164800	4078660110	18760	18760	18760	18760	0
164	20240516	164700	4078660110	18760	18760	18760	18760	0
165	20240516	164600	4078660110	18760	18760	18760	18760	0
166	20240516	164500	4078660110	18760	18760	18760	18760	0
167	20240516	164400	4078660110	18760	18760	18760	18760	0
168	20240516	164300	4078660110	18760	18760	18760	18760	0
169	20240516	164200	4078660110	18760	18760	18760	18760	0
170	20240516	164100	4078660110	18760	18760	18760	18760	0
171	20240516	164000	4078660110	18760	18760	18760	18760	0
172	20240516	163900	4078660110	18760	18760	18760	18760	0
173	20240516	163800	4078660110	18760	18760	18760	18760	0
174	20240516	163700	4078660110	18760	18760	18760	18760	0
175	20240516	163600	4078660110	18760	18760	18760	18760	0
176	20240516	163500	4078660110	18760	18760	18760	18760	0
177	20240516	163400	4078660110	18760	18760	18760	18760	0
178	20240516	163300	4078660110	18760	18760	18760	18760	0
179	20240516	163200	4078660110	18760	18760	18760	18760	0
180	20240516	163100	4078660110	18760	18760	18760	18760	0
181	20240516	163000	4078660110	18760	18760	18760	18760	0
182	20240516	162900	4078660110	18760	18760	18760	18760	1215
183	20240516	162800	4078660110	18760	18760	18760	18760	0
184	20240516	162700	4078660110	18760	18760	18760	18760	0
185	20240516	162600	4078660110	18760	18760	18760	18760	0
186	20240516	162500	4078660110	18760	18760	18760	18760	0
187	20240516	162400	4078660110	18760	18760	18760	18760	0
188	20240516	162300	4078660110	18760	18760	18760	18760	0
189	20240516	162200	4078660110	18760	18760	18760	18760	0
190	20240516	162100	4078660110	18760	18760	18760	18760	0
191	20240516	162000	4078660110	18760	18760	18760	18760	0
192	20240516	161900	4078660110	18760	18760	18760	18760	0
193	20240516	161800	4078660110	18760	18760	18760	18760	0
194	20240516	161700	4078660110	18760	18760	18760	18760	0
195	20240516	161600	4078660110	18760	18760	18760	18760	0
196	20240516	161500	4078660110	18760	18760	18760	18760	0
197	20240516	161400	4078660110	18760	18760	18760	18760	0
198	20240516	161300	4078660110	18760	18760	18760	18760	0
199	20240516	161200	4078660110	18760	18760	18760	18760	0
200	20240516	161100	4078660110	18760	18760	18760	18760	0
201	20240516	161000	4078660110	18760	18760	18760	18760	0
202	20240516	160900	4078660110	18760	18760	18760	18760	0
203	20240516	160800	4078660110	18760	18760	18760	18760	0
204	20240516	160700	4078660110	18760	18760	18760	18760	0
205	20240516	160600	4078660110	18760	18760	18760	18760	0
206	20240516	160500	4078660110	18760	18760	18760	18760	0
207	20240516	160400	4078660110	18760	18760	18760	18760	0
208	20240516	160300	4078660110	18760	18760	18760	18760	0
209	20240516	160200	4078660110	18760	18760	18760	18760	0
210	20240516	160100	4078660110	18760	18760	18760	18760	0
211	20240516	160000	4078660110	18760	18760	18760	18760	0
212	20240516	155900	4078660110	18760	18760	18760	18760	1215
213	20240516	155800	4078660110	18760	18760	18760	18760	0
214	20240516	155700	4078660110	18760	18760	18760	18760	0
215	20240516	155600	4078660110	18760	18760	18760	18760	0
216	20240516	155500	4078660110	18760	18760	18760	18760	0
217	20240516	155400	4078660110	18760	18760	18760	18760	0
218	20240516	155300	4078660110	18760	18760	18760	18760	0
219	20240516	155200	4078660110	18760	18760	18760	18760	0
220	20240516	155100	4078660110	18760	18760	18760	18760	0
221	20240516	155000	4078660110	18760	18760	18760	18760	0
222	20240516	154900	4078660110	18760	18760	18760	18760	0
223	20240516	154800	4078660110	18760	18760	18760	18760	0
224	20240516	154700	4078660110	18760	18760	18760	18760	0
225	20240516	154600	4078660110	18760	18760	18760	18760	0
226	20240516	154500	4078660110	18760	18760	18760	18760	0
227	20240516	154400	4078660110	18760	18760	18760	18760	0
228	20240516	154300	4078660110	18760	18760	18760	18760	0
229	20240516	154200	4078660110	18760	18760	18760	18760	0
230	20240516	154100	4078660110	18760	18760	18760	18760	0
231	20240516	154000	4078660110	18760	18760	18760	18760	0
232	20240516	153900	4078660110	18760	18760	18760	18760	0
233	20240516	153800	4078660110	18760	18760	18760	18760	0
234	20240516	153700	4078660110	18760	18760	18760	18760	0
235	20240516	153600	4078660110	18760	18760	18760	18760	0
236	20240516	153500	4078660110	18760	18760	18760	18760	0
237	20240516	153400	4078660110	18760	18760	18760	18760	0
238	20240516	153300	4078660110	18760	18760	18760	18760	0
239	20240516	153200	4078660110	18760	18760	18760	18760	0
240	20240516	153100	4078660110	18760	18760	18760	18760	0
241	20240516	153000	4078660110	18760	18760	18760	18760	1215
242	20240516	152900	4055866710	18790	18790	18790	18790	0
243	20240516	152800	4055866710	18790	18790	18790	18790	0
244	20240516	152700	4055866710	18790	18790	18790	18790	0
245	20240516	152600	4055866710	18790	18790	18790	18790	0
246	20240516	152500	4055866710	18790	18790	18790	18790	0
247	20240516	152400	4055866710	18790	18790	18790	18790	0
248	20240516	152300	4055866710	18790	18790	18790	18790	0
249	20240516	152200	4055866710	18790	18790	18790	18790	0
250	20240516	152100	4055866710	18790	18790	18790	18790	0
251	20240516	152000	4055866710	18790	18790	18790	18790	0
252	20240516	151900	4055866710	18790	18830	18840	18760	1966
253	20240516	151800	4018855090	18840	18780	18840	18780	687
254	20240516	151700	4005932440	18790	18710	18790	18690	1976
255	20240516	151600	3968964110	18710	18720	18730	18700	1608
256	20240516	151500	3938871900	18730	18710	18740	18710	256
257	20240516	151400	3934079310	18710	18710	18760	18710	1688
258	20240516	151300	3902462410	18710	18700	18710	18680	608
259	20240516	151200	3891102880	18680	18670	18710	18670	1338
260	20240516	151100	3866114110	18700	18670	18700	18670	547
261	20240516	151000	3855890580	18670	18690	18690	18660	448
262	20240516	150900	3847527820	18690	18690	18690	18690	250
263	20240516	150800	3842855320	18700	18700	18710	18700	218
264	20240516	150700	3838778590	18700	18730	18730	18700	291
265	20240516	150600	3833330050	18730	18700	18740	18700	209
266	20240516	150500	3829414820	18720	18680	18720	18680	832
267	20240516	150400	3813853330	18680	18680	18680	18680	175
268	20240516	150300	3810584330	18690	18690	18690	18670	413
269	20240516	150200	3802869400	18680	18660	18680	18650	761
270	20240516	150100	3788658900	18670	18670	18670	18660	559
271	20240516	150000	3778226970	18670	18660	18680	18660	117
272	20240516	145900	3776042810	18670	18670	18680	18670	159
273	20240516	145800	3773074260	18660	18660	18680	18650	621
274	20240516	145700	3761478020	18670	18650	18680	18650	267
275	20240516	145600	3756493690	18680	18700	18700	18680	145
276	20240516	145500	3753783640	18690	18710	18710	18680	443
277	20240516	145400	3745496760	18710	18720	18720	18710	185
278	20240516	145300	3742034000	18720	18710	18720	18710	358
279	20240516	145200	3735334890	18720	18710	18720	18710	41
280	20240516	145100	3734567680	18730	18680	18730	18680	645
281	20240516	145000	3722500240	18680	18670	18720	18670	702
282	20240516	144900	3709376250	18690	18670	18690	18640	768
283	20240516	144800	3695035310	18630	18630	18660	18620	601
284	20240516	144700	3683826740	18660	18610	18660	18610	1313
285	20240516	144600	3659367780	18610	18620	18620	18610	130
286	20240516	144500	3656947480	18630	18620	18630	18610	236
287	20240516	144400	3652553280	18620	18630	18630	18620	162
288	20240516	144300	3649536580	18630	18640	18650	18630	172
289	20240516	144200	3646330740	18640	18650	18650	18640	256
290	20240516	144100	3641558860	18640	18630	18660	18620	994
291	20240516	144000	3623044930	18640	18640	18640	18630	452
292	20240516	143900	3614622680	18640	18650	18650	18640	213
293	20240516	143800	3610651810	18650	18660	18670	18650	470
294	20240516	143700	3601883720	18660	18650	18660	18650	194
295	20240516	143600	3598265430	18650	18650	18650	18650	438
296	20240516	143500	3590096730	18650	18660	18660	18650	312
297	20240516	143400	3584277850	18650	18660	18660	18650	199
298	20240516	143300	3580564560	18660	18630	18660	18630	541
299	20240516	143200	3570476040	18650	18650	18660	18650	630
300	20240516	143100	3558726320	18650	18650	18660	18650	486
301	20240516	143000	3549662360	18650	18650	18660	18630	1208
302	20240516	142900	3527135160	18640	18620	18640	18600	615
303	20240516	142800	3515682350	18620	18650	18650	18620	154
304	20240516	142700	3512812800	18640	18650	18650	18640	248
305	20240516	142600	3508187850	18650	18630	18650	18630	213
306	20240516	142500	3504218830	18630	18630	18630	18630	31
307	20240516	142400	3503641300	18670	18610	18670	18600	543
308	20240516	142300	3493535660	18610	18600	18610	18590	578
309	20240516	142200	3482787900	18600	18590	18610	18590	523
310	20240516	142100	3473061040	18600	18600	18600	18590	508
311	20240516	142000	3463616160	18590	18590	18600	18590	410
312	20240516	141900	3455994190	18590	18600	18600	18590	402
313	20240516	141800	3448517770	18600	18600	18600	18590	1088
314	20240516	141700	3428284860	18600	18590	18600	18590	620
315	20240516	141600	3416754730	18590	18600	18600	18590	790
316	20240516	141500	3402066420	18600	18600	18600	18580	544
317	20240516	141400	3391950020	18580	18630	18630	18580	3312
318	20240516	141300	3330294790	18630	18620	18630	18620	794
319	20240516	141200	3315504530	18620	18660	18660	18620	1880
320	20240516	141100	3280453920	18660	18670	18670	18660	555
321	20240516	141000	3270092320	18680	18680	18680	18670	431
322	20240516	140900	3262045480	18680	18670	18680	18670	339
323	20240516	140800	3255716040	18670	18670	18680	18670	398
324	20240516	140700	3248285320	18670	18680	18680	18670	95
325	20240516	140600	3246511360	18670	18680	18680	18670	435
326	20240516	140500	3238388300	18680	18700	18700	18680	385
327	20240516	140400	3231190750	18700	18700	18710	18700	503
328	20240516	140300	3221784630	18700	18710	18710	18700	50
329	20240516	140200	3220849380	18700	18730	18730	18700	244
330	20240516	140100	3216282810	18730	18710	18730	18710	560
331	20240516	140000	3205801110	18710	18710	18730	18710	117
332	20240516	135900	3203611710	18720	18700	18720	18700	553
333	20240516	135800	3193267020	18700	18690	18700	18690	279
334	20240516	135700	3188052000	18690	18710	18710	18690	313
335	20240516	135600	3182199750	18700	18730	18730	18700	161
336	20240516	135500	3179188570	18730	18730	18730	18700	1192
337	20240516	135400	3156888640	18700	18710	18730	18700	308
338	20240516	135300	3151125850	18700	18680	18700	18660	910
339	20240516	135200	3134125690	18680	18660	18680	18650	952
340	20240516	135100	3116359340	18650	18670	18670	18650	995
341	20240516	135000	3097796110	18670	18690	18690	18660	47
342	20240516	134900	3096918530	18680	18670	18710	18660	452
343	20240516	134800	3088472810	18680	18670	18680	18660	261
344	20240516	134700	3083598840	18670	18690	18690	18660	425
345	20240516	134600	3075663830	18670	18700	18700	18670	430
346	20240516	134500	3067630190	18700	18710	18710	18700	565
347	20240516	134400	3057064680	18710	18710	18710	18700	2031
348	20240516	134300	3019075330	18710	18730	18730	18710	379
349	20240516	134200	3011978880	18730	18750	18750	18730	99
350	20240516	134100	3010123860	18750	18740	18750	18740	163
351	20240516	134000	3007069110	18740	18750	18750	18740	345
352	20240516	133900	3000602360	18750	18750	18770	18740	689
353	20240516	133800	2987686270	18750	18750	18750	18750	250
354	20240516	133700	2982998770	18760	18770	18780	18760	1155
355	20240516	133600	2961326720	18790	18780	18790	18780	878
356	20240516	133500	2944835570	18770	18780	18780	18770	23
357	20240516	133400	2944403820	18770	18780	18780	18770	246
358	20240516	133300	2939785320	18790	18770	18790	18770	414
359	20240516	133200	2932011900	18770	18780	18780	18770	215
360	20240516	133100	2927976290	18780	18790	18790	18770	417
361	20240516	133000	2920143760	18800	18800	18800	18790	407
362	20240516	132900	2912494390	18800	18780	18800	18780	902
363	20240516	132800	2895545660	18790	18830	18840	18790	9468
364	20240516	132700	2717531260	18830	18830	18830	18810	449
365	20240516	132600	2709079400	18820	18840	18840	18820	27
366	20240516	132500	2708570990	18840	18850	18850	18820	254
367	20240516	132400	2703788190	18840	18840	18850	18840	588
368	20240516	132300	2692708070	18840	18840	18850	18840	345
369	20240516	132200	2686208150	18850	18860	18860	18850	210
370	20240516	132100	2682249590	18850	18850	18860	18850	749
371	20240516	132000	2668130480	18850	18850	18860	18850	196
372	20240516	131900	2664435850	18850	18850	18860	18850	440
373	20240516	131800	2656141820	18850	18860	18860	18850	97
374	20240516	131700	2654313350	18860	18860	18860	18850	474
375	20240516	131600	2645376400	18870	18860	18870	18860	365
376	20240516	131500	2638491850	18860	18860	18870	18860	436
377	20240516	131400	2630268880	18860	18870	18870	18860	26
378	20240516	131300	2629778400	18860	18870	18870	18860	77
379	20240516	131200	2628325710	18890	18880	18890	18870	1625
380	20240516	131100	2597651630	18880	18890	18910	18880	83
381	20240516	131000	2596084480	18900	18890	18900	18890	432
382	20240516	130900	2587921790	18890	18900	18900	18890	310
383	20240516	130800	2582065020	18890	18900	18900	18890	139
384	20240516	130700	2579439260	18890	18890	18900	18880	292
385	20240516	130600	2573923550	18890	18890	18890	18890	34
386	20240516	130500	2573281290	18890	18890	18900	18890	537
387	20240516	130400	2563136090	18890	18910	18910	18890	297
388	20240516	130300	2557524920	18930	18930	18930	18930	0
389	20240516	130200	2557524920	18930	18930	18940	18890	5179
390	20240516	130100	2459678170	18900	18950	18980	18890	10422
391	20240516	130000	2262635030	18950	18960	18960	18940	291
392	20240516	125900	2257121910	18960	18960	18960	18960	2
393	20240516	125800	2257083990	18970	18970	18970	18970	92
394	20240516	125700	2255338750	18980	18980	18980	18980	20
395	20240516	125600	2254959150	18970	18990	18990	18970	356
396	20240516	125500	2248203580	18990	18990	18990	18990	4
397	20240516	125400	2248127620	18980	18990	18990	18980	236
398	20240516	125300	2243648080	18980	18990	18990	18980	59
399	20240516	125200	2242527810	18990	19010	19010	18990	24
400	20240516	125100	2242071950	19000	19000	19000	19000	210
401	20240516	125000	2238081950	19000	19010	19010	19000	19
402	20240516	124900	2237720920	19010	18980	19010	18980	634
403	20240516	124800	2225677710	18970	18980	18980	18970	305
404	20240516	124700	2219891800	18980	18980	18980	18980	296
405	20240516	124600	2214273720	18990	18990	18990	18990	1
406	20240516	124500	2214254730	18990	19010	19010	18990	90
407	20240516	124400	2212544850	19010	19010	19010	19010	1
408	20240516	124300	2212525840	19010	19010	19010	19000	258
409	20240516	124200	2207623500	19010	19010	19010	19010	65
410	20240516	124100	2206387850	19020	19020	19020	19020	188
411	20240516	124000	2202812090	19030	19030	19040	19030	19
412	20240516	123900	2202450470	19030	19040	19040	19030	31
413	20240516	123800	2201860380	19050	19030	19050	19030	202
414	20240516	123700	2198012580	19030	19040	19040	19020	346
415	20240516	123600	2191430250	19020	19020	19040	19020	731
416	20240516	123500	2177525590	19010	19050	19060	19010	250
417	20240516	123400	2172771530	19040	19000	19040	19000	228
418	20240516	123300	2168431350	19040	19050	19050	19040	241
419	20240516	123200	2163842370	19040	19050	19050	19040	40
420	20240516	123100	2163080510	19040	19040	19040	19040	209
421	20240516	123000	2159101150	19040	19040	19040	19040	1
422	20240516	122900	2159082110	19040	19010	19040	19010	571
423	20240516	122800	2148219110	19010	19010	19010	19010	27
424	20240516	122700	2147705840	19000	19000	19000	19000	0
425	20240516	122600	2147705840	19000	19000	19020	18980	581
426	20240516	122500	2136663880	19000	18980	19000	18980	362
427	20240516	122400	2129789190	18980	18990	18990	18980	337
428	20240516	122300	2123389580	19000	19000	19000	19000	17
429	20240516	122200	2123066580	19000	19020	19020	19000	153
430	20240516	122100	2120158040	19020	19020	19020	19020	16
431	20240516	122000	2119853720	19000	19000	19000	19000	0
432	20240516	121900	2119853720	19000	19010	19010	19000	2086
433	20240516	121800	2080216150	19000	19060	19060	19000	1185
434	20240516	121700	2057688320	19060	19060	19070	19060	89
435	20240516	121600	2055991670	19080	19080	19080	19080	0
436	20240516	121500	2055991670	19080	19010	19090	19010	660
437	20240516	121400	2043421480	19000	19000	19000	19000	458
438	20240516	121300	2034719480	19000	18990	19010	18990	118
439	20240516	121200	2032477580	18990	19000	19000	18990	217
440	20240516	121100	2028356670	18990	18990	19000	18990	2169
441	20240516	121000	1987167340	18990	18990	18990	18990	184
442	20240516	120900	1983673180	19000	18990	19000	18990	453
443	20240516	120800	1975070500	19000	19000	19000	18990	5
444	20240516	120700	1974975520	18990	18990	19000	18990	345
445	20240516	120600	1968423950	18990	19000	19000	18990	16
446	20240516	120500	1968120090	19000	19020	19020	19000	28
447	20240516	120400	1967587800	19020	19020	19020	19020	21
448	20240516	120300	1967188380	19050	19000	19050	19000	315
449	20240516	120200	1961197360	18990	18990	18990	18990	1
450	20240516	120100	1961178370	18990	18990	18990	18980	230
451	20240516	120000	1956812910	18990	18990	18990	18990	7
452	20240516	115900	1956679980	18990	18990	18990	18990	331
453	20240516	115800	1950394290	19000	19010	19010	19000	6
454	20240516	115700	1950280240	19010	19020	19020	19010	15
455	20240516	115600	1949995070	19020	19000	19020	18990	211
456	20240516	115500	1945986030	19000	18980	19000	18980	761
457	20240516	115400	1931535530	18990	18990	18990	18960	335
458	20240516	115300	1925176010	18990	18990	18990	18980	27
459	20240516	115200	1924663430	19000	18970	19000	18970	251
460	20240516	115100	1919900250	18960	18910	18960	18910	904
461	20240516	115000	1902785360	18910	18910	18920	18910	202
462	20240516	114900	1898965510	18910	18920	18920	18910	67
463	20240516	114800	1897698370	18910	18910	18910	18910	1101
464	20240516	114700	1876878460	18920	18920	18930	18920	350
465	20240516	114600	1870256440	18910	18920	18920	18910	365
466	20240516	114500	1863351290	18920	18930	18930	18920	35
467	20240516	114400	1862688880	18930	18950	18950	18930	11
468	20240516	114300	1862480500	18920	18920	18930	18920	681
469	20240516	114200	1849595950	18970	18980	18980	18970	177
470	20240516	114100	1846238070	18980	18980	18980	18980	5
471	20240516	114000	1846143170	18980	18980	18980	18980	182
472	20240516	113900	1842688810	19010	18950	19010	18950	470
473	20240516	113800	1833775380	18950	18950	18950	18950	154
474	20240516	113700	1830857080	18960	18960	18960	18960	20
475	20240516	113600	1830477880	18950	18920	18950	18920	875
476	20240516	113500	1813909370	18920	18930	18930	18920	10
477	20240516	113400	1813720080	18930	18930	18930	18930	193
478	20240516	113300	1810066590	18930	18940	18940	18930	36
479	20240516	113200	1809385070	18930	18930	18930	18930	148
480	20240516	113100	1806583430	18930	18940	18940	18930	456
481	20240516	113000	1797950830	18940	18940	18940	18930	11
482	20240516	112900	1797742520	18930	18940	18940	18930	421
483	20240516	112800	1789772790	18930	18940	18940	18930	226
484	20240516	112700	1785493790	18940	18940	18940	18940	681
485	20240516	112600	1772595650	18940	18950	18950	18940	31
486	20240516	112500	1772008490	18950	18950	18950	18940	497
487	20240516	112400	1762594530	18950	18960	18960	18950	852
488	20240516	112300	1746449040	18960	18960	18960	18960	36
489	20240516	112200	1745766480	18970	18970	18970	18970	4
490	20240516	112100	1745690600	18980	18990	18990	18980	25
491	20240516	112000	1745215890	19010	19010	19010	19010	0
492	20240516	111900	1745215890	19010	18960	19010	18960	248
493	20240516	111800	1740509990	18960	18950	18960	18950	343
494	20240516	111700	1734008810	18960	18960	18960	18950	72
495	20240516	111600	1732643890	18970	18970	18980	18960	265
496	20240516	111500	1727616420	18970	18970	18970	18970	1
497	20240516	111400	1727597450	18960	18970	18970	18960	480
498	20240516	111300	1718496630	18960	18970	18970	18960	194
499	20240516	111200	1714817950	18960	18970	18970	18960	211
500	20240516	111100	1710817370	18970	18960	18970	18960	15
501	20240516	111000	1710532960	18960	18970	18970	18960	382
502	20240516	110900	1703288510	18970	18980	18980	18970	213
503	20240516	110800	1699247100	18990	18980	18990	18980	339
504	20240516	110700	1692809750	18980	18980	18980	18970	702
505	20240516	110600	1679490790	18980	18980	18980	18980	534
506	20240516	110500	1669355470	18980	18990	18990	18980	358
507	20240516	110400	1662558550	18990	18980	18990	18980	115
508	20240516	110300	1660374830	18980	18990	18990	18980	220
509	20240516	110200	1656197490	18990	18990	19000	18990	674
510	20240516	110100	1643398150	19000	19000	19000	19000	24
511	20240516	110000	1642942150	19020	19020	19020	19020	14
512	20240516	105900	1642675870	18990	18990	19020	18990	27
513	20240516	105800	1642163110	18990	19030	19030	18990	2144
514	20240516	105700	1601435330	19040	19050	19050	19040	26
515	20240516	105600	1600940090	19040	19020	19040	19020	202
516	20240516	105500	1597097890	19020	19010	19030	19010	44
517	20240516	105400	1596261070	19010	19010	19020	19010	437
518	20240516	105300	1587951680	19020	19010	19030	19010	68
519	20240516	105200	1586658370	19010	19010	19020	19010	721
520	20240516	105100	1572948510	19010	19020	19020	19010	366
521	20240516	105000	1565989500	19030	19010	19030	19010	353
522	20240516	104900	1559276390	19010	19020	19020	18990	420
523	20240516	104800	1551298090	19020	19020	19020	19020	106
524	20240516	104700	1549281970	18990	19000	19030	18990	2046
525	20240516	104600	1510406490	19000	19040	19040	18990	1746
526	20240516	104500	1477220920	19040	19040	19040	19030	39
527	20240516	104400	1476478490	19040	19070	19070	19040	10
528	20240516	104300	1476287970	19070	19070	19070	19070	11
529	20240516	104200	1476078200	19090	19090	19090	19090	0
530	20240516	104100	1476078200	19090	19040	19090	19040	166
531	20240516	104000	1472917190	19030	19020	19030	18980	1292
532	20240516	103900	1448351020	19010	19000	19010	18980	359
533	20240516	103800	1441528720	19000	19040	19040	19000	8
534	20240516	103700	1441376520	19020	19040	19040	19020	148
535	20240516	103600	1438559260	19040	19010	19040	19010	363
536	20240516	103500	1431656360	19030	19050	19050	19030	9
537	20240516	103400	1431485050	19050	19060	19070	19050	20
538	20240516	103300	1431104020	19070	19060	19070	19060	19
539	20240516	103200	1430741850	19070	19080	19090	19070	713
540	20240516	103100	1417139780	19080	19080	19080	19080	35
541	20240516	103000	1416471980	19090	19090	19100	19090	408
542	20240516	102900	1408683140	19090	19090	19090	19090	19
543	20240516	102800	1408320430	19080	19100	19110	19080	474
544	20240516	102700	1399266990	19110	19140	19140	19100	95
545	20240516	102600	1397452430	19100	19070	19140	19070	638
546	20240516	102500	1385284670	19060	19050	19060	19050	223
547	20240516	102400	1381034430	19050	19030	19050	19030	371
548	20240516	102300	1373971400	19040	19010	19040	19010	624
549	20240516	102200	1362107470	19010	18990	19010	18990	195
550	20240516	102100	1358401860	18990	18990	18990	18980	472
551	20240516	102000	1349440740	18990	18990	18990	18960	895
552	20240516	101900	1332461080	18990	18980	18990	18980	13
553	20240516	101800	1332214310	18980	19000	19000	18980	22
554	20240516	101700	1331796610	19000	18990	19000	18990	182
555	20240516	101600	1328340290	18990	18990	19000	18980	318
556	20240516	101500	1322301820	18980	18990	19000	18980	366
557	20240516	101400	1315354140	18990	18990	18990	18980	108
558	20240516	101300	1313303370	18980	19020	19020	18980	591
559	20240516	101200	1302076830	19020	19010	19020	18990	598
560	20240516	101100	1290711340	18990	18990	19010	18990	236
561	20240516	101000	1286227190	18990	19010	19010	18980	268
562	20240516	100900	1281138350	19010	19000	19020	18990	250
563	20240516	100800	1276388230	19000	19040	19040	19000	719
564	20240516	100700	1262721840	19040	19040	19040	19000	395
565	20240516	100600	1255203580	19000	18970	19040	18950	4221
566	20240516	100500	1175132770	18970	19070	19070	18940	10180
567	20240516	100400	981769960	19070	19100	19120	19070	3851
568	20240516	100300	908263810	19120	19120	19120	19120	9
569	20240516	100200	908091730	19110	19120	19120	19110	38
570	20240516	100100	907365500	19140	19150	19150	19110	35
571	20240516	100000	906695770	19150	19110	19150	19110	378
572	20240516	095900	899466060	19110	19090	19110	19090	354
573	20240516	095800	892703310	19080	19100	19100	19080	323
574	20240516	095700	886537210	19100	19100	19100	19090	155
575	20240516	095600	883578050	19100	19100	19100	19090	487
576	20240516	095500	874278440	19100	19110	19110	19090	130
577	20240516	095400	871795440	19120	19120	19120	19120	7
578	20240516	095300	871661600	19100	19100	19130	19100	266
579	20240516	095200	866580840	19100	19090	19110	19090	178
580	20240516	095100	863181140	19100	19090	19100	19080	442
581	20240516	095000	854741410	19090	19090	19090	19080	786
582	20240516	094900	839743240	19080	19090	19100	19080	182
583	20240516	094800	836270110	19110	19090	19110	19080	399
584	20240516	094700	828653870	19090	19110	19110	19080	3448
585	20240516	094600	762786040	19110	19130	19130	19110	31
586	20240516	094500	762193330	19120	19130	19130	19120	533
587	20240516	094400	752002290	19120	19120	19130	19120	371
588	20240516	094300	744908350	19130	19180	19180	19120	880
589	20240516	094200	728069290	19180	19180	19180	19180	22
590	20240516	094100	727647330	19180	19190	19200	19180	267
591	20240516	094000	722526170	19200	19170	19200	19170	45
592	20240516	093900	721662800	19200	19220	19220	19190	346
593	20240516	093800	715022950	19220	19200	19220	19200	169
594	20240516	093700	711778070	19200	19240	19240	19200	27
595	20240516	093600	711259170	19190	19170	19190	19140	617
596	20240516	093500	699427550	19180	19180	19180	19180	5
597	20240516	093400	699331650	19180	19160	19180	19100	4087
598	20240516	093300	621197470	19190	19180	19190	19180	508
599	20240516	093200	611454010	19180	19110	19180	19110	829
600	20240516	093100	595599940	19110	19170	19170	19100	4510
601	20240516	093000	509317120	19170	19180	19220	19170	1442
602	20240516	092900	481664660	19180	19190	19190	19180	111
603	20240516	092800	479535650	19220	19230	19240	19220	411
604	20240516	092700	471634030	19230	19230	19230	19230	103
605	20240516	092600	469653340	19230	19230	19250	19230	108
606	20240516	092500	467576460	19230	19230	19230	19220	239
607	20240516	092400	462980510	19230	19220	19290	19220	223
608	20240516	092300	458688150	19250	19240	19320	19210	2515
609	20240516	092200	410294080	19230	19240	19240	19230	568
610	20240516	092100	399369190	19240	19240	19240	19240	3
611	20240516	092000	399311470	19240	19170	19250	19170	701
612	20240516	091900	385863690	19160	19170	19170	19160	268
613	20240516	091800	380728800	19160	19160	19180	19160	942
614	20240516	091700	362680000	19160	19140	19170	19110	1254
615	20240516	091600	338672740	19140	19100	19140	19100	595
616	20240516	091500	327296850	19070	19130	19150	19070	358
617	20240516	091400	320459870	19130	19080	19130	19080	359
618	20240516	091300	313600390	19090	19070	19110	19030	816
619	20240516	091200	298056090	19060	19000	19060	19000	1739
620	20240516	091100	264993580	19000	19180	19180	19000	7215
621	20240516	091000	127609350	19190	19190	19200	19140	109
622	20240516	090900	125521730	19200	19300	19300	19120	895
623	20240516	090800	108293650	19300	19310	19310	19300	12
624	20240516	090700	108062030	19310	19330	19340	19310	146
625	20240516	090600	105242140	19330	19330	19330	19310	59
626	20240516	090500	104102670	19310	19340	19350	19310	378
627	20240516	090400	96792160	19340	19340	19340	19340	231
628	20240516	090300	92324620	19380	19370	19380	19340	425
629	20240516	090200	84092470	19330	19270	19390	19270	1356
630	20240516	090100	57909260	19290	19300	19300	19290	305
631	20240516	090000	52024770	19250	19080	19250	19080	2723