KissMeData/060720/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	193800	4430227320	15820	15820	15820	15820	1425
3	20240514	193700	4430227320	15820	15820	15820	15820	0
4	20240514	193600	4430227320	15820	15820	15820	15820	0
5	20240514	193500	4430227320	15820	15820	15820	15820	0
6	20240514	193400	4430227320	15820	15820	15820	15820	0
7	20240514	193300	4430227320	15820	15820	15820	15820	0
8	20240514	193200	4430227320	15820	15820	15820	15820	0
9	20240514	193100	4430227320	15820	15820	15820	15820	0
10	20240514	193000	4430227320	15820	15820	15820	15820	0
11	20240514	192900	4430227320	15820	15820	15820	15820	0
12	20240514	192800	4430227320	15820	15820	15820	15820	0
13	20240514	192700	4430227320	15820	15820	15820	15820	0
14	20240514	192600	4430227320	15820	15820	15820	15820	0
15	20240514	192500	4430227320	15820	15820	15820	15820	0
16	20240514	192400	4430227320	15820	15820	15820	15820	0
17	20240514	192300	4430227320	15820	15820	15820	15820	0
18	20240514	192200	4430227320	15820	15820	15820	15820	0
19	20240514	192100	4430227320	15820	15820	15820	15820	0
20	20240514	192000	4430227320	15820	15820	15820	15820	0
21	20240514	191900	4430227320	15820	15820	15820	15820	0
22	20240514	191800	4430227320	15820	15820	15820	15820	0
23	20240514	191700	4430227320	15820	15820	15820	15820	0
24	20240514	191600	4430227320	15820	15820	15820	15820	0
25	20240514	191500	4430227320	15820	15820	15820	15820	0
26	20240514	191400	4430227320	15820	15820	15820	15820	0
27	20240514	191300	4430227320	15820	15820	15820	15820	0
28	20240514	191200	4430227320	15820	15820	15820	15820	0
29	20240514	191100	4430227320	15820	15820	15820	15820	0
30	20240514	191000	4430227320	15820	15820	15820	15820	0
31	20240514	190900	4430227320	15820	15820	15820	15820	0
32	20240514	190800	4430227320	15820	15820	15820	15820	1425
33	20240514	190700	4430227320	15820	15820	15820	15820	0
34	20240514	190600	4430227320	15820	15820	15820	15820	0
35	20240514	190500	4430227320	15820	15820	15820	15820	0
36	20240514	190400	4430227320	15820	15820	15820	15820	0
37	20240514	190300	4430227320	15820	15820	15820	15820	0
38	20240514	190200	4430227320	15820	15820	15820	15820	0
39	20240514	190100	4430227320	15820	15820	15820	15820	0
40	20240514	190000	4430227320	15820	15820	15820	15820	0
41	20240514	185900	4430227320	15820	15820	15820	15820	0
42	20240514	185800	4430227320	15820	15820	15820	15820	0
43	20240514	185700	4430227320	15820	15820	15820	15820	0
44	20240514	185600	4430227320	15820	15820	15820	15820	0
45	20240514	185500	4430227320	15820	15820	15820	15820	0
46	20240514	185400	4430227320	15820	15820	15820	15820	0
47	20240514	185300	4430227320	15820	15820	15820	15820	0
48	20240514	185200	4430227320	15820	15820	15820	15820	0
49	20240514	185100	4430227320	15820	15820	15820	15820	0
50	20240514	185000	4430227320	15820	15820	15820	15820	0
51	20240514	184900	4430227320	15820	15820	15820	15820	0
52	20240514	184800	4430227320	15820	15820	15820	15820	0
53	20240514	184700	4430227320	15820	15820	15820	15820	0
54	20240514	184600	4430227320	15820	15820	15820	15820	0
55	20240514	184500	4430227320	15820	15820	15820	15820	0
56	20240514	184400	4430227320	15820	15820	15820	15820	0
57	20240514	184300	4430227320	15820	15820	15820	15820	0
58	20240514	184200	4430227320	15820	15820	15820	15820	0
59	20240514	184100	4430227320	15820	15820	15820	15820	0
60	20240514	184000	4430227320	15820	15820	15820	15820	0
61	20240514	183900	4430227320	15820	15820	15820	15820	0
62	20240514	183800	4430227320	15820	15820	15820	15820	1425
63	20240514	183700	4430227320	15820	15820	15820	15820	0
64	20240514	183600	4430227320	15820	15820	15820	15820	0
65	20240514	183500	4430227320	15820	15820	15820	15820	0
66	20240514	183400	4430227320	15820	15820	15820	15820	0
67	20240514	183300	4430227320	15820	15820	15820	15820	0
68	20240514	183200	4430227320	15820	15820	15820	15820	0
69	20240514	183100	4430227320	15820	15820	15820	15820	0
70	20240514	183000	4430227320	15820	15820	15820	15820	0
71	20240514	182900	4430227320	15820	15820	15820	15820	0
72	20240514	182800	4430227320	15820	15820	15820	15820	0
73	20240514	182700	4430227320	15820	15820	15820	15820	0
74	20240514	182600	4430227320	15820	15820	15820	15820	0
75	20240514	182500	4430227320	15820	15820	15820	15820	0
76	20240514	182400	4430227320	15820	15820	15820	15820	0
77	20240514	182300	4430227320	15820	15820	15820	15820	0
78	20240514	182200	4430227320	15820	15820	15820	15820	0
79	20240514	182100	4430227320	15820	15820	15820	15820	0
80	20240514	182000	4430227320	15820	15820	15820	15820	0
81	20240514	181900	4430227320	15820	15820	15820	15820	0
82	20240514	181800	4430227320	15820	15820	15820	15820	0
83	20240514	181700	4430227320	15820	15820	15820	15820	0
84	20240514	181600	4430227320	15820	15820	15820	15820	0
85	20240514	181500	4430227320	15820	15820	15820	15820	0
86	20240514	181400	4430227320	15820	15820	15820	15820	0
87	20240514	181300	4430227320	15820	15820	15820	15820	0
88	20240514	181200	4430227320	15820	15820	15820	15820	0
89	20240514	181100	4430227320	15820	15820	15820	15820	0
90	20240514	181000	4430227320	15820	15820	15820	15820	0
91	20240514	180900	4430227320	15820	15820	15820	15820	0
92	20240514	180800	4430227320	15820	15820	15820	15820	1425
93	20240514	180700	4430227320	15820	15820	15820	15820	0
94	20240514	180600	4430227320	15820	15820	15820	15820	0
95	20240514	180500	4430227320	15820	15820	15820	15820	0
96	20240514	180400	4430227320	15820	15820	15820	15820	0
97	20240514	180300	4430227320	15820	15820	15820	15820	0
98	20240514	180200	4430227320	15820	15820	15820	15820	0
99	20240514	180100	4430227320	15820	15820	15820	15820	0
100	20240514	180000	4430227320	15820	15820	15820	15820	0
101	20240514	175900	4430227320	15820	15820	15820	15820	0
102	20240514	175800	4430227320	15820	15820	15820	15820	0
103	20240514	175700	4430227320	15820	15820	15820	15820	0
104	20240514	175600	4430227320	15820	15820	15820	15820	0
105	20240514	175500	4430227320	15820	15820	15820	15820	0
106	20240514	175400	4430227320	15820	15820	15820	15820	0
107	20240514	175300	4430227320	15820	15820	15820	15820	0
108	20240514	175200	4430227320	15820	15820	15820	15820	0
109	20240514	175100	4430227320	15820	15820	15820	15820	0
110	20240514	175000	4430227320	15820	15820	15820	15820	0
111	20240514	174900	4430227320	15820	15820	15820	15820	0
112	20240514	174800	4430227320	15820	15820	15820	15820	0
113	20240514	174700	4430227320	15820	15820	15820	15820	0
114	20240514	174600	4430227320	15820	15820	15820	15820	0
115	20240514	174500	4430227320	15820	15820	15820	15820	0
116	20240514	174400	4430227320	15820	15820	15820	15820	0
117	20240514	174300	4430227320	15820	15820	15820	15820	0
118	20240514	174200	4430227320	15820	15820	15820	15820	0
119	20240514	174100	4430227320	15820	15820	15820	15820	0
120	20240514	174000	4430227320	15820	15820	15820	15820	0
121	20240514	173900	4430227320	15820	15820	15820	15820	0
122	20240514	173800	4430227320	15820	15820	15820	15820	1425
123	20240514	173700	4430227320	15820	15820	15820	15820	0
124	20240514	173600	4430227320	15820	15820	15820	15820	0
125	20240514	173500	4430227320	15820	15820	15820	15820	0
126	20240514	173400	4430227320	15820	15820	15820	15820	0
127	20240514	173300	4430227320	15820	15820	15820	15820	0
128	20240514	173200	4430227320	15820	15820	15820	15820	0
129	20240514	173100	4430227320	15820	15820	15820	15820	0
130	20240514	173000	4430227320	15820	15820	15820	15820	0
131	20240514	172900	4430227320	15820	15820	15820	15820	0
132	20240514	172800	4430227320	15820	15820	15820	15820	0
133	20240514	172700	4430227320	15820	15820	15820	15820	0
134	20240514	172600	4430227320	15820	15820	15820	15820	0
135	20240514	172500	4430227320	15820	15820	15820	15820	0
136	20240514	172400	4430227320	15820	15820	15820	15820	0
137	20240514	172300	4430227320	15820	15820	15820	15820	0
138	20240514	172200	4430227320	15820	15820	15820	15820	0
139	20240514	172100	4430227320	15820	15820	15820	15820	0
140	20240514	172000	4430227320	15820	15820	15820	15820	0
141	20240514	171900	4430227320	15820	15820	15820	15820	0
142	20240514	171800	4430227320	15820	15820	15820	15820	0
143	20240514	171700	4430227320	15820	15820	15820	15820	0
144	20240514	171600	4430227320	15820	15820	15820	15820	0
145	20240514	171500	4430227320	15820	15820	15820	15820	0
146	20240514	171400	4430227320	15820	15820	15820	15820	0
147	20240514	171300	4430227320	15820	15820	15820	15820	0
148	20240514	171200	4430227320	15820	15820	15820	15820	0
149	20240514	171100	4430227320	15820	15820	15820	15820	0
150	20240514	171000	4430227320	15820	15820	15820	15820	0
151	20240514	170900	4430227320	15820	15820	15820	15820	0
152	20240514	170800	4430227320	15820	15820	15820	15820	1425
153	20240514	170700	4430227320	15820	15820	15820	15820	0
154	20240514	170600	4430227320	15820	15820	15820	15820	0
155	20240514	170500	4430227320	15820	15820	15820	15820	0
156	20240514	170400	4430227320	15820	15820	15820	15820	0
157	20240514	170300	4430227320	15820	15820	15820	15820	0
158	20240514	170200	4430227320	15820	15820	15820	15820	0
159	20240514	170100	4430227320	15820	15820	15820	15820	0
160	20240514	170000	4430227320	15820	15820	15820	15820	0
161	20240514	165900	4430227320	15820	15820	15820	15820	0
162	20240514	165800	4430227320	15820	15820	15820	15820	0
163	20240514	165700	4430227320	15820	15820	15820	15820	0
164	20240514	165600	4430227320	15820	15820	15820	15820	0
165	20240514	165500	4430227320	15820	15820	15820	15820	0
166	20240514	165400	4430227320	15820	15820	15820	15820	0
167	20240514	165300	4430227320	15820	15820	15820	15820	0
168	20240514	165200	4430227320	15820	15820	15820	15820	0
169	20240514	165100	4430227320	15820	15820	15820	15820	0
170	20240514	165000	4430227320	15820	15820	15820	15820	0
171	20240514	164900	4430227320	15820	15820	15820	15820	0
172	20240514	164800	4430227320	15820	15820	15820	15820	0
173	20240514	164700	4430227320	15820	15820	15820	15820	0
174	20240514	164600	4430227320	15820	15820	15820	15820	0
175	20240514	164500	4430227320	15820	15820	15820	15820	0
176	20240514	164400	4430227320	15820	15820	15820	15820	0
177	20240514	164300	4430227320	15820	15820	15820	15820	0
178	20240514	164200	4430227320	15820	15820	15820	15820	0
179	20240514	164100	4430227320	15820	15820	15820	15820	0
180	20240514	164000	4430227320	15820	15820	15820	15820	0
181	20240514	163900	4430227320	15820	15820	15820	15820	0
182	20240514	163800	4430227320	15820	15820	15820	15820	1425
183	20240514	163700	4430227320	15820	15820	15820	15820	0
184	20240514	163600	4430227320	15820	15820	15820	15820	0
185	20240514	163500	4430227320	15820	15820	15820	15820	0
186	20240514	163400	4430227320	15820	15820	15820	15820	0
187	20240514	163300	4430227320	15820	15820	15820	15820	0
188	20240514	163200	4430227320	15820	15820	15820	15820	0
189	20240514	163100	4430227320	15820	15820	15820	15820	0
190	20240514	163000	4430227320	15820	15820	15820	15820	0
191	20240514	162900	4430227320	15820	15820	15820	15820	0
192	20240514	162800	4430227320	15820	15820	15820	15820	0
193	20240514	162700	4430227320	15820	15820	15820	15820	0
194	20240514	162600	4430227320	15820	15820	15820	15820	0
195	20240514	162500	4430227320	15820	15820	15820	15820	0
196	20240514	162400	4430227320	15820	15820	15820	15820	0
197	20240514	162300	4430227320	15820	15820	15820	15820	0
198	20240514	162200	4430227320	15820	15820	15820	15820	0
199	20240514	162100	4430227320	15820	15820	15820	15820	0
200	20240514	162000	4430227320	15820	15820	15820	15820	0
201	20240514	161900	4430227320	15820	15820	15820	15820	0
202	20240514	161800	4430227320	15820	15820	15820	15820	0
203	20240514	161700	4430227320	15820	15820	15820	15820	0
204	20240514	161600	4430227320	15820	15820	15820	15820	0
205	20240514	161500	4430227320	15820	15820	15820	15820	0
206	20240514	161400	4430227320	15820	15820	15820	15820	0
207	20240514	161300	4430227320	15820	15820	15820	15820	0
208	20240514	161200	4430227320	15820	15820	15820	15820	0
209	20240514	161100	4430227320	15820	15820	15820	15820	0
210	20240514	161000	4430227320	15820	15820	15820	15820	0
211	20240514	160900	4430227320	15820	15820	15820	15820	0
212	20240514	160800	4430227320	15820	15820	15820	15820	1425
213	20240514	160700	4430227320	15820	15820	15820	15820	0
214	20240514	160600	4430227320	15820	15820	15820	15820	0
215	20240514	160500	4430227320	15820	15820	15820	15820	0
216	20240514	160400	4430227320	15820	15820	15820	15820	0
217	20240514	160300	4430227320	15820	15820	15820	15820	0
218	20240514	160200	4430227320	15820	15820	15820	15820	0
219	20240514	160100	4430227320	15820	15820	15820	15820	0
220	20240514	160000	4430227320	15820	15820	15820	15820	0
221	20240514	155900	4430227320	15820	15820	15820	15820	0
222	20240514	155800	4430227320	15820	15820	15820	15820	0
223	20240514	155700	4430227320	15820	15820	15820	15820	0
224	20240514	155600	4430227320	15820	15820	15820	15820	0
225	20240514	155500	4430227320	15820	15820	15820	15820	0
226	20240514	155400	4430227320	15820	15820	15820	15820	0
227	20240514	155300	4430227320	15820	15820	15820	15820	0
228	20240514	155200	4430227320	15820	15820	15820	15820	0
229	20240514	155100	4430227320	15820	15820	15820	15820	0
230	20240514	155000	4430227320	15820	15820	15820	15820	0
231	20240514	154900	4430227320	15820	15820	15820	15820	0
232	20240514	154800	4430227320	15820	15820	15820	15820	0
233	20240514	154700	4430227320	15820	15820	15820	15820	0
234	20240514	154600	4430227320	15820	15820	15820	15820	0
235	20240514	154500	4430227320	15820	15820	15820	15820	0
236	20240514	154400	4430227320	15820	15820	15820	15820	0
237	20240514	154300	4430227320	15820	15820	15820	15820	0
238	20240514	154200	4430227320	15820	15820	15820	15820	0
239	20240514	154100	4430227320	15820	15820	15820	15820	0
240	20240514	154000	4430227320	15820	15820	15820	15820	0
241	20240514	153900	4430227320	15820	15820	15820	15820	0
242	20240514	153800	4430227320	15820	15820	15820	15820	1425
243	20240514	153700	4430227320	15820	15820	15820	15820	0
244	20240514	153600	4430227320	15820	15820	15820	15820	0
245	20240514	153500	4430227320	15820	15820	15820	15820	0
246	20240514	153400	4430227320	15820	15820	15820	15820	0
247	20240514	153300	4430227320	15820	15820	15820	15820	0
248	20240514	153200	4430227320	15820	15820	15820	15820	0
249	20240514	153100	4430227320	15820	15820	15820	15820	0
250	20240514	153000	4430227320	15820	15820	15820	15820	1425
251	20240514	152900	4407683820	15810	15810	15810	15810	0
252	20240514	152800	4407683820	15810	15810	15810	15810	0
253	20240514	152700	4407683820	15810	15810	15810	15810	0
254	20240514	152600	4407683820	15810	15810	15810	15810	0
255	20240514	152500	4407683820	15810	15810	15810	15810	0
256	20240514	152400	4407683820	15810	15810	15810	15810	0
257	20240514	152300	4407683820	15810	15810	15810	15810	0
258	20240514	152200	4407683820	15810	15810	15810	15810	0
259	20240514	152100	4407683820	15810	15810	15810	15810	0
260	20240514	152000	4407683820	15810	15810	15810	15810	0
261	20240514	151900	4407683820	15810	15840	15850	15810	1016
262	20240514	151800	4391602290	15830	15840	15840	15830	418
263	20240514	151700	4384983430	15840	15810	15840	15800	483
264	20240514	151600	4377344160	15810	15820	15820	15800	793
265	20240514	151500	4364806130	15830	15830	15830	15820	729
266	20240514	151400	4353271790	15850	15830	15850	15820	1288
267	20240514	151300	4332874580	15820	15820	15820	15820	191
268	20240514	151200	4329852960	15810	15810	15820	15810	155
269	20240514	151100	4327402110	15810	15810	15810	15800	293
270	20240514	151000	4322770020	15810	15800	15810	15790	368
271	20240514	150900	4316955470	15790	15840	15840	15790	3493
272	20240514	150800	4261739890	15830	15850	15850	15830	1157
273	20240514	150700	4243417120	15850	15860	15860	15840	428
274	20240514	150600	4236632650	15850	15860	15860	15850	195
275	20240514	150500	4233540220	15850	15850	15870	15850	811
276	20240514	150400	4220684650	15860	15860	15860	15860	789
277	20240514	150300	4208171110	15850	15850	15860	15850	87
278	20240514	150200	4206791790	15850	15850	15860	15840	401
279	20240514	150100	4200435980	15850	15850	15860	15840	285
280	20240514	150000	4195918250	15860	15840	15860	15840	327
281	20240514	145900	4190737300	15840	15860	15860	15840	308
282	20240514	145800	4185854390	15860	15850	15860	15850	243
283	20240514	145700	4182001940	15840	15850	15850	15840	122
284	20240514	145600	4180068470	15840	15850	15850	15840	139
285	20240514	145500	4177865560	15850	15840	15850	15840	198
286	20240514	145400	4174728200	15840	15830	15840	15830	563
287	20240514	145300	4165813010	15840	15840	15840	15830	626
288	20240514	145200	4155897410	15840	15860	15860	15840	1817
289	20240514	145100	4127105350	15850	15860	15870	15850	712
290	20240514	145000	4115812900	15870	15860	15870	15860	180
291	20240514	144900	4112957100	15860	15870	15870	15860	86
292	20240514	144800	4111592510	15870	15860	15880	15860	525
293	20240514	144700	4103260790	15860	15870	15880	15850	904
294	20240514	144600	4088920740	15870	15850	15870	15850	264
295	20240514	144500	4084733640	15850	15860	15860	15840	1287
296	20240514	144400	4064336680	15850	15880	15880	15850	2175
297	20240514	144300	4029833750	15880	15880	15890	15870	577
298	20240514	144200	4020670570	15870	15890	15890	15870	259
299	20240514	144100	4016559360	15880	15880	15890	15870	781
300	20240514	144000	4004155280	15880	15880	15880	15860	1012
301	20240514	143900	3988088190	15880	15860	15890	15860	2180
302	20240514	143800	3953464100	15870	15830	15870	15830	4047
303	20240514	143700	3889353590	15830	15810	15830	15810	2154
304	20240514	143600	3855272760	15810	15800	15810	15780	1317
305	20240514	143500	3834457880	15780	15780	15780	15770	38
306	20240514	143400	3833858390	15800	15780	15800	15750	507
307	20240514	143300	3825864940	15780	15800	15800	15780	947
308	20240514	143200	3810917810	15790	15800	15800	15790	86
309	20240514	143100	3809559250	15800	15800	15800	15800	93
310	20240514	143000	3808089850	15800	15820	15820	15800	858
311	20240514	142900	3794529130	15820	15830	15830	15820	363
312	20240514	142800	3788785420	15830	15830	15830	15820	148
313	20240514	142700	3786443110	15830	15820	15830	15820	573
314	20240514	142600	3777372760	15840	15840	15840	15830	194
315	20240514	142500	3774300530	15840	15840	15840	15830	212
316	20240514	142400	3770942680	15820	15840	15840	15820	156
317	20240514	142300	3768472960	15830	15830	15830	15830	191
318	20240514	142200	3765449430	15830	15820	15840	15820	605
319	20240514	142100	3755871820	15810	15820	15830	15810	184
320	20240514	142000	3752960930	15830	15810	15830	15800	160
321	20240514	141900	3750430290	15820	15810	15820	15800	250
322	20240514	141800	3746477770	15810	15810	15810	15810	82
323	20240514	141700	3745181350	15820	15820	15840	15820	239
324	20240514	141600	3741396880	15820	15830	15830	15820	114
325	20240514	141500	3739592330	15820	15820	15820	15800	117
326	20240514	141400	3737741650	15820	15830	15830	15820	119
327	20240514	141300	3735858460	15840	15820	15840	15820	113
328	20240514	141200	3734069850	15830	15840	15840	15820	81
329	20240514	141100	3732787550	15840	15830	15850	15830	118
330	20240514	141000	3730918340	15840	15840	15850	15830	103
331	20240514	140900	3729287120	15840	15850	15850	15840	74
332	20240514	140800	3728114840	15830	15830	15850	15830	155
333	20240514	140700	3725660590	15820	15840	15840	15820	636
334	20240514	140600	3715593450	15830	15840	15840	15830	118
335	20240514	140500	3713724600	15850	15850	15850	15840	174
336	20240514	140400	3710967520	15850	15850	15850	15830	377
337	20240514	140300	3704993410	15850	15840	15860	15840	127
338	20240514	140200	3702980100	15840	15850	15850	15840	222
339	20240514	140100	3699463170	15830	15840	15850	15830	851
340	20240514	140000	3685983860	15840	15830	15840	15820	280
341	20240514	135900	3681551560	15830	15830	15830	15820	113
342	20240514	135800	3679763010	15830	15830	15830	15820	132
343	20240514	135700	3677673700	15830	15820	15830	15820	134
344	20240514	135600	3675552740	15830	15820	15830	15810	207
345	20240514	135500	3672277840	15830	15830	15830	15820	122
346	20240514	135400	3670346770	15830	15830	15830	15830	116
347	20240514	135300	3668510490	15820	15820	15830	15820	150
348	20240514	135200	3666137160	15820	15820	15820	15810	263
349	20240514	135100	3661977450	15820	15820	15820	15810	100
350	20240514	135000	3660395480	15820	15820	15820	15820	129
351	20240514	134900	3658354700	15820	15810	15820	15810	84
352	20240514	134800	3657025940	15820	15810	15820	15810	121
353	20240514	134700	3655112100	15810	15820	15820	15810	233
354	20240514	134600	3651427200	15820	15820	15820	15820	117
355	20240514	134500	3649576260	15820	15830	15830	15820	126
356	20240514	134400	3647582130	15830	15830	15830	15820	188
357	20240514	134300	3644606100	15810	15830	15830	15810	71
358	20240514	134200	3643483090	15810	15820	15820	15810	378
359	20240514	134100	3637503240	15830	15840	15840	15820	808
360	20240514	134000	3624718230	15840	15840	15840	15840	80
361	20240514	133900	3623451030	15840	15840	15840	15830	146
362	20240514	133800	3621138400	15840	15840	15840	15820	99
363	20240514	133700	3619571470	15830	15830	15830	15820	247
364	20240514	133600	3615661820	15830	15830	15830	15830	337
365	20240514	133500	3610327110	15830	15820	15830	15820	161
366	20240514	133400	3607778660	15820	15820	15820	15810	745
367	20240514	133300	3595994370	15810	15820	15820	15810	172
368	20240514	133200	3593274100	15820	15820	15820	15820	152
369	20240514	133100	3590869460	15820	15820	15830	15820	112
370	20240514	133000	3589097350	15820	15820	15820	15810	527
371	20240514	132900	3580761210	15820	15830	15830	15810	142
372	20240514	132800	3578514760	15830	15840	15840	15820	142
373	20240514	132700	3576266910	15830	15770	15830	15770	9898
374	20240514	132600	3419842720	15770	15760	15770	15760	1043
375	20240514	132500	3403397430	15760	15750	15760	15750	1743
376	20240514	132400	3375944410	15750	15750	15750	15750	90
377	20240514	132300	3374526910	15750	15750	15750	15750	136
378	20240514	132200	3372384910	15740	15730	15750	15730	728
379	20240514	132100	3360926150	15730	15720	15730	15720	230
380	20240514	132000	3357308260	15720	15730	15740	15720	37
381	20240514	131900	3356726320	15730	15740	15740	15730	13
382	20240514	131800	3356521710	15740	15700	15740	15700	324
383	20240514	131700	3351431920	15700	15700	15700	15690	104
384	20240514	131600	3349799140	15700	15700	15700	15690	146
385	20240514	131500	3347507940	15700	15700	15700	15700	370
386	20240514	131400	3341698940	15700	15700	15700	15700	33
387	20240514	131300	3341180840	15700	15740	15740	15700	295
388	20240514	131200	3336548200	15740	15730	15740	15730	42
389	20240514	131100	3335887360	15730	15730	15730	15730	8
390	20240514	131000	3335761520	15710	15730	15730	15710	16
391	20240514	130900	3335510140	15700	15700	15700	15700	20
392	20240514	130800	3335196140	15700	15700	15700	15700	45
393	20240514	130700	3334489640	15700	15710	15740	15700	24
394	20240514	130600	3334112370	15710	15710	15710	15700	1046
395	20240514	130500	3317689750	15710	15740	15740	15710	138
396	20240514	130400	3315518830	15710	15720	15720	15710	1116
397	20240514	130300	3297986390	15740	15740	15740	15720	28
398	20240514	130200	3297546020	15710	15740	15740	15710	41
399	20240514	130100	3296901580	15740	15710	15740	15710	60
400	20240514	130000	3295958710	15740	15740	15740	15700	42
401	20240514	125900	3295298070	15700	15700	15740	15690	75
402	20240514	125800	3294120100	15700	15700	15740	15700	56
403	20240514	125700	3293239740	15700	15700	15700	15700	188
404	20240514	125600	3290288140	15740	15700	15740	15700	29
405	20240514	125500	3289832040	15700	15700	15700	15700	34
406	20240514	125400	3289298240	15700	15710	15710	15700	55
407	20240514	125300	3288434590	15740	15700	15740	15690	480
408	20240514	125200	3280897820	15710	15710	15740	15710	86
409	20240514	125100	3279545800	15710	15720	15720	15710	21
410	20240514	125000	3279215830	15740	15730	15740	15730	40
411	20240514	124900	3278586430	15740	15740	15740	15700	62
412	20240514	124800	3277611740	15710	15700	15740	15700	44
413	20240514	124700	3276919670	15700	15720	15750	15700	829
414	20240514	124600	3263896690	15750	15710	15750	15710	25
415	20240514	124500	3263502980	15750	15750	15750	15710	47
416	20240514	124400	3262762930	15750	15750	15750	15740	565
417	20240514	124300	3253869180	15750	15750	15750	15750	21
418	20240514	124200	3253538430	15740	15740	15750	15740	521
419	20240514	124100	3245337690	15720	15720	15720	15720	75
420	20240514	124000	3244158690	15720	15720	15720	15720	11
421	20240514	123900	3243985770	15740	15720	15740	15720	275
422	20240514	123800	3239660190	15720	15730	15740	15720	365
423	20240514	123700	3233921950	15720	15710	15720	15710	42
424	20240514	123600	3233261750	15720	15740	15740	15720	130
425	20240514	123500	3231217910	15740	15720	15740	15720	20
426	20240514	123400	3230903350	15720	15720	15720	15720	15
427	20240514	123300	3230667550	15720	15710	15720	15710	124
428	20240514	123200	3228718310	15710	15720	15720	15710	140
429	20240514	123100	3226517520	15720	15710	15720	15700	517
430	20240514	123000	3218397500	15720	15710	15720	15700	96
431	20240514	122900	3216889450	15710	15720	15720	15710	127
432	20240514	122800	3214894010	15720	15710	15720	15710	36
433	20240514	122700	3214328250	15710	15720	15720	15710	117
434	20240514	122600	3212489540	15720	15730	15730	15720	66
435	20240514	122500	3211451630	15740	15730	15740	15730	177
436	20240514	122400	3208666920	15730	15710	15740	15710	74
437	20240514	122300	3207503260	15710	15710	15710	15710	280
438	20240514	122200	3203104460	15700	15710	15710	15700	733
439	20240514	122100	3191595410	15710	15720	15720	15710	187
440	20240514	122000	3188657440	15720	15720	15720	15710	106
441	20240514	121900	3186991580	15730	15730	15740	15730	423
442	20240514	121800	3180337680	15730	15720	15730	15700	693
443	20240514	121700	3169452120	15720	15720	15720	15710	529
444	20240514	121600	3161141060	15720	15730	15730	15720	137
445	20240514	121500	3158987220	15720	15730	15730	15720	32
446	20240514	121400	3158484090	15730	15730	15730	15730	58
447	20240514	121300	3157571750	15730	15710	15730	15710	47
448	20240514	121200	3156832910	15710	15710	15730	15710	722
449	20240514	121100	3145489620	15710	15720	15720	15710	1152
450	20240514	121000	3127391610	15710	15700	15710	15700	787
451	20240514	120900	3115028320	15700	15730	15730	15700	94
452	20240514	120800	3113550030	15730	15710	15730	15710	60
453	20240514	120700	3112607030	15730	15700	15730	15690	96
454	20240514	120600	3111099470	15690	15690	15690	15690	37
455	20240514	120500	3110518940	15690	15710	15710	15690	715
456	20240514	120400	3099294130	15710	15740	15740	15710	157
457	20240514	120300	3096824300	15740	15740	15740	15700	43
458	20240514	120200	3096147560	15700	15740	15740	15700	77
459	20240514	120100	3094937230	15750	15690	15750	15690	16
460	20240514	120000	3094685590	15750	15690	15750	15690	215
461	20240514	115900	3091311040	15690	15680	15690	15680	565
462	20240514	115800	3082448230	15680	15710	15710	15680	1567
463	20240514	115700	3057860550	15740	15710	15740	15700	1735
464	20240514	115600	3030618110	15720	15720	15720	15700	42
465	20240514	115500	3029958070	15700	15700	15700	15700	1
466	20240514	115400	3029942370	15720	15710	15720	15710	295
467	20240514	115300	3025307720	15710	15710	15710	15710	18
468	20240514	115200	3025024940	15720	15710	15720	15710	336
469	20240514	115100	3019746180	15710	15710	15730	15710	203
470	20240514	115000	3016556480	15710	15730	15730	15710	1103
471	20240514	114900	2999219760	15760	15730	15760	15730	135
472	20240514	114800	2997095250	15730	15730	15730	15730	36
473	20240514	114700	2996528970	15730	15730	15760	15730	254
474	20240514	114600	2992532620	15760	15750	15760	15740	136
475	20240514	114500	2990391340	15760	15760	15760	15760	24
476	20240514	114400	2990013100	15760	15760	15760	15760	3
477	20240514	114300	2989965820	15760	15760	15760	15760	52
478	20240514	114200	2989146300	15760	15770	15770	15760	689
479	20240514	114100	2978285910	15750	15750	15750	15750	57
480	20240514	114000	2977388160	15750	15730	15750	15730	25
481	20240514	113900	2976994510	15730	15730	15730	15720	22
482	20240514	113800	2976648460	15730	15730	15730	15730	52
483	20240514	113700	2975830500	15730	15730	15730	15720	139
484	20240514	113600	2973644550	15730	15730	15730	15730	40
485	20240514	113500	2973015350	15730	15730	15730	15720	516
486	20240514	113400	2964899580	15730	15750	15750	15720	636
487	20240514	113300	2954896490	15730	15730	15730	15730	0
488	20240514	113200	2954896490	15730	15770	15770	15730	206
489	20240514	113100	2951651010	15780	15780	15780	15780	20
490	20240514	113000	2951335410	15780	15770	15780	15730	837
491	20240514	112900	2938135530	15730	15770	15770	15730	645
492	20240514	112800	2927984230	15750	15780	15780	15750	149
493	20240514	112700	2925635810	15760	15770	15770	15760	208
494	20240514	112600	2922357600	15780	15780	15780	15780	21
495	20240514	112500	2922026220	15760	15770	15770	15750	148
496	20240514	112400	2919693960	15770	15770	15770	15770	27
497	20240514	112300	2919268170	15770	15770	15780	15770	135
498	20240514	112200	2917139020	15780	15770	15780	15770	34
499	20240514	112100	2916602540	15780	15780	15780	15770	85
500	20240514	112000	2915261270	15780	15780	15780	15780	50
501	20240514	111900	2914472270	15770	15780	15780	15770	52
502	20240514	111800	2913652220	15780	15770	15780	15770	186
503	20240514	111700	2910717150	15770	15780	15780	15750	554
504	20240514	111600	2901990740	15790	15770	15790	15760	103
505	20240514	111500	2900367360	15790	15780	15790	15770	560
506	20240514	111400	2891535460	15770	15790	15790	15770	109
507	20240514	111300	2889815490	15780	15780	15780	15780	1
508	20240514	111200	2889799710	15780	15780	15790	15780	550
509	20240514	111100	2881120510	15770	15750	15770	15750	124
510	20240514	111000	2879166560	15760	15770	15770	15760	1335
511	20240514	110900	2858126440	15780	15750	15780	15750	191
512	20240514	110800	2855114590	15740	15770	15770	15740	775
513	20240514	110700	2842906330	15790	15770	15790	15770	220
514	20240514	110600	2839436410	15780	15790	15790	15780	125
515	20240514	110500	2837463710	15790	15790	15790	15790	0
516	20240514	110400	2837463710	15790	15790	15790	15790	82
517	20240514	110300	2836168930	15770	15770	15770	15770	167
518	20240514	110200	2833535340	15770	15790	15790	15760	127
519	20240514	110100	2831532160	15780	15770	15780	15770	100
520	20240514	110000	2829954850	15770	15770	15770	15770	14
521	20240514	105900	2829734070	15760	15760	15770	15760	106
522	20240514	105800	2828063010	15760	15760	15770	15760	32
523	20240514	105700	2827558490	15770	15760	15770	15760	107
524	20240514	105600	2825871170	15760	15770	15770	15760	612
525	20240514	105500	2816219970	15770	15750	15770	15750	355
526	20240514	105400	2810621780	15760	15770	15770	15760	81
527	20240514	105300	2809344920	15760	15770	15770	15750	65
528	20240514	105200	2808319910	15750	15740	15750	15740	757
529	20240514	105100	2796397230	15740	15740	15740	15730	361
530	20240514	105000	2790715140	15740	15730	15740	15730	22
531	20240514	104900	2790368880	15730	15730	15730	15720	82
532	20240514	104800	2789079040	15720	15720	15730	15720	136
533	20240514	104700	2786940820	15720	15710	15720	15710	120
534	20240514	104600	2785054430	15710	15700	15730	15700	17
535	20240514	104500	2784787110	15730	15700	15730	15700	32
536	20240514	104400	2784284110	15700	15700	15730	15700	23
537	20240514	104300	2783922410	15700	15720	15720	15700	16
538	20240514	104200	2783670950	15720	15700	15720	15690	638
539	20240514	104100	2773657130	15700	15710	15720	15700	51
540	20240514	104000	2772855730	15700	15700	15700	15700	3
541	20240514	103900	2772808630	15740	15740	15740	15680	33
542	20240514	103800	2772289270	15670	15740	15740	15670	4023
543	20240514	103700	2709197240	15690	15690	15690	15680	704
544	20240514	103600	2698152480	15740	15670	15740	15660	2225
545	20240514	103500	2663291960	15670	15690	15690	15670	1111
546	20240514	103400	2645873350	15700	15730	15730	15690	1049
547	20240514	103300	2629402270	15730	15720	15730	15710	206
548	20240514	103200	2626163020	15720	15720	15730	15720	39
549	20240514	103100	2625549820	15720	15720	15720	15720	445
550	20240514	103000	2618554420	15730	15760	15770	15730	59
551	20240514	102900	2617625190	15720	15740	15740	15720	718
552	20240514	102800	2606324070	15770	15740	15770	15740	34
553	20240514	102700	2605788270	15760	15770	15770	15750	910
554	20240514	102600	2591449090	15750	15750	15750	15750	121
555	20240514	102500	2589543340	15770	15770	15770	15750	821
556	20240514	102400	2576603040	15770	15770	15770	15760	288
557	20240514	102300	2572061300	15760	15750	15760	15750	423
558	20240514	102200	2565395820	15750	15750	15760	15750	347
559	20240514	102100	2559930070	15750	15760	15760	15750	156
560	20240514	102000	2557472520	15750	15750	15760	15750	343
561	20240514	101900	2552070260	15750	15750	15750	15740	95
562	20240514	101800	2550574030	15740	15740	15740	15710	174
563	20240514	101700	2547835780	15710	15740	15750	15710	818
564	20240514	101600	2534970450	15740	15750	15750	15740	23
565	20240514	101500	2534608220	15730	15750	15770	15730	1346
566	20240514	101400	2513417720	15750	15740	15750	15740	57
567	20240514	101300	2512519990	15740	15740	15750	15740	671
568	20240514	101200	2501954320	15740	15750	15750	15740	264
569	20240514	101100	2497796330	15750	15750	15750	15730	437
570	20240514	101000	2490917050	15750	15750	15770	15750	448
571	20240514	100900	2483860650	15750	15790	15810	15750	1756
572	20240514	100800	2456158770	15800	15820	15820	15800	744
573	20240514	100700	2444399180	15820	15840	15840	15820	508
574	20240514	100600	2436359540	15830	15820	15840	15820	1475
575	20240514	100500	2413009900	15830	15820	15830	15820	226
576	20240514	100400	2409432340	15830	15830	15830	15830	234
577	20240514	100300	2405728120	15810	15810	15830	15800	2505
578	20240514	100200	2366104500	15810	15820	15850	15810	740
579	20240514	100100	2354399920	15820	15830	15830	15810	245
580	20240514	100000	2350523940	15830	15810	15870	15810	376
581	20240514	095900	2344569530	15870	15860	15890	15810	2074
582	20240514	095800	2311722760	15870	15890	15890	15870	1303
583	20240514	095700	2291024810	15890	15880	15920	15880	285
584	20240514	095600	2286495800	15880	15900	15900	15880	136
585	20240514	095500	2284334000	15880	15920	15920	15880	385
586	20240514	095400	2278217480	15900	15910	15920	15900	298
587	20240514	095300	2273477000	15910	15930	15930	15890	384
588	20240514	095200	2267369250	15930	15930	15930	15900	413
589	20240514	095100	2260792450	15930	15950	15950	15930	422
590	20240514	095000	2254062040	15950	15930	15960	15930	1769
591	20240514	094900	2225834010	15950	15950	15960	15930	539
592	20240514	094800	2217240340	15950	15950	15960	15950	3880
593	20240514	094700	2155347940	15950	15950	15950	15950	1555
594	20240514	094600	2130545690	15950	15960	15960	15950	580
595	20240514	094500	2121293530	15950	15900	15960	15900	5509
596	20240514	094400	2033517210	15900	15890	15900	15870	3907
597	20240514	094300	1971462110	15890	15870	15890	15870	144
598	20240514	094200	1969174050	15860	15890	15900	15860	387
599	20240514	094100	1963023650	15890	15890	15900	15890	7274
600	20240514	094000	1847409530	15890	15860	15890	15860	2268
601	20240514	093900	1811378960	15860	15870	15880	15860	668
602	20240514	093800	1800774380	15850	15870	15890	15850	2392
603	20240514	093700	1762823080	15890	15910	15910	15870	2611
604	20240514	093600	1721341670	15910	15910	15930	15910	3052
605	20240514	093500	1672754930	15910	15910	15920	15890	1499
606	20240514	093400	1648910660	15930	15920	15940	15900	1752
607	20240514	093300	1621023390	15930	15970	15970	15930	2995
608	20240514	093200	1573240550	15970	15950	15970	15950	3007
609	20240514	093100	1525250070	15950	15920	15960	15910	6561
610	20240514	093000	1420726430	15910	15900	15920	15860	2988
611	20240514	092900	1373258120	15910	15920	15920	15880	3482
612	20240514	092800	1317859380	15920	15920	15930	15920	802
613	20240514	092700	1305088520	15920	15910	15920	15900	954
614	20240514	092600	1289904170	15900	15830	15930	15830	14386
615	20240514	092500	1061624220	15840	15830	15840	15830	858
616	20240514	092400	1048038970	15840	15800	15840	15800	2095
617	20240514	092300	1014891530	15820	15790	15820	15770	7734
618	20240514	092200	892829570	15790	15750	15790	15750	3521
619	20240514	092100	837314930	15740	15740	15740	15710	1818
620	20240514	092000	808729700	15740	15730	15740	15670	360
621	20240514	091900	803066510	15670	15640	15710	15640	2645
622	20240514	091800	761627060	15640	15630	15650	15630	130
623	20240514	091700	759593670	15640	15650	15650	15540	4290
624	20240514	091600	692707340	15650	15630	15650	15620	310
625	20240514	091500	687863250	15650	15680	15680	15600	6882
626	20240514	091400	580201850	15680	15690	15690	15660	618
627	20240514	091300	570516920	15680	15670	15680	15660	1499
628	20240514	091200	547032260	15670	15660	15680	15660	372
629	20240514	091100	541204180	15660	15690	15690	15660	1155
630	20240514	091000	523105500	15690	15670	15690	15660	1104
631	20240514	090900	505800840	15660	15690	15690	15630	6686
632	20240514	090800	401077790	15680	15690	15700	15680	763
633	20240514	090700	389109060	15690	15700	15700	15690	424
634	20240514	090600	382455440	15700	15740	15740	15680	3506
635	20240514	090500	327405910	15740	15730	15750	15730	612
636	20240514	090400	317774980	15720	15760	15760	15710	3314
637	20240514	090300	265612370	15770	15830	15830	15750	3463
638	20240514	090200	210951840	15830	15790	15830	15790	1310
639	20240514	090100	190240870	15820	15800	15830	15760	2925
640	20240514	090000	144009900	15800	15790	15800	15730	9126