KissMeData/095500/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	200100	2577427830	15960	15960	15960	15960	2041
3	20240513	200000	2577427830	15960	15960	15960	15960	0
4	20240513	195900	2577427830	15960	15960	15960	15960	0
5	20240513	195800	2577427830	15960	15960	15960	15960	0
6	20240513	195700	2577427830	15960	15960	15960	15960	0
7	20240513	195600	2577427830	15960	15960	15960	15960	0
8	20240513	195500	2577427830	15960	15960	15960	15960	0
9	20240513	195400	2577427830	15960	15960	15960	15960	0
10	20240513	195300	2577427830	15960	15960	15960	15960	0
11	20240513	195200	2577427830	15960	15960	15960	15960	0
12	20240513	195100	2577427830	15960	15960	15960	15960	0
13	20240513	195000	2577427830	15960	15960	15960	15960	0
14	20240513	194900	2577427830	15960	15960	15960	15960	0
15	20240513	194800	2577427830	15960	15960	15960	15960	0
16	20240513	194700	2577427830	15960	15960	15960	15960	0
17	20240513	194600	2577427830	15960	15960	15960	15960	0
18	20240513	194500	2577427830	15960	15960	15960	15960	0
19	20240513	194400	2577427830	15960	15960	15960	15960	0
20	20240513	194300	2577427830	15960	15960	15960	15960	0
21	20240513	194200	2577427830	15960	15960	15960	15960	0
22	20240513	194100	2577427830	15960	15960	15960	15960	0
23	20240513	194000	2577427830	15960	15960	15960	15960	0
24	20240513	193900	2577427830	15960	15960	15960	15960	0
25	20240513	193800	2577427830	15960	15960	15960	15960	0
26	20240513	193700	2577427830	15960	15960	15960	15960	0
27	20240513	193600	2577427830	15960	15960	15960	15960	0
28	20240513	193500	2577427830	15960	15960	15960	15960	0
29	20240513	193400	2577427830	15960	15960	15960	15960	0
30	20240513	193300	2577427830	15960	15960	15960	15960	0
31	20240513	193200	2577427830	15960	15960	15960	15960	0
32	20240513	193100	2577427830	15960	15960	15960	15960	2041
33	20240513	193000	2577427830	15960	15960	15960	15960	0
34	20240513	192900	2577427830	15960	15960	15960	15960	0
35	20240513	192800	2577427830	15960	15960	15960	15960	0
36	20240513	192700	2577427830	15960	15960	15960	15960	0
37	20240513	192600	2577427830	15960	15960	15960	15960	0
38	20240513	192500	2577427830	15960	15960	15960	15960	0
39	20240513	192400	2577427830	15960	15960	15960	15960	0
40	20240513	192300	2577427830	15960	15960	15960	15960	0
41	20240513	192200	2577427830	15960	15960	15960	15960	0
42	20240513	192100	2577427830	15960	15960	15960	15960	0
43	20240513	192000	2577427830	15960	15960	15960	15960	0
44	20240513	191900	2577427830	15960	15960	15960	15960	0
45	20240513	191800	2577427830	15960	15960	15960	15960	0
46	20240513	191700	2577427830	15960	15960	15960	15960	0
47	20240513	191600	2577427830	15960	15960	15960	15960	0
48	20240513	191500	2577427830	15960	15960	15960	15960	0
49	20240513	191400	2577427830	15960	15960	15960	15960	0
50	20240513	191300	2577427830	15960	15960	15960	15960	0
51	20240513	191200	2577427830	15960	15960	15960	15960	0
52	20240513	191100	2577427830	15960	15960	15960	15960	0
53	20240513	191000	2577427830	15960	15960	15960	15960	0
54	20240513	190900	2577427830	15960	15960	15960	15960	0
55	20240513	190800	2577427830	15960	15960	15960	15960	0
56	20240513	190700	2577427830	15960	15960	15960	15960	0
57	20240513	190600	2577427830	15960	15960	15960	15960	0
58	20240513	190500	2577427830	15960	15960	15960	15960	0
59	20240513	190400	2577427830	15960	15960	15960	15960	0
60	20240513	190300	2577427830	15960	15960	15960	15960	0
61	20240513	190200	2577427830	15960	15960	15960	15960	0
62	20240513	190100	2577427830	15960	15960	15960	15960	2041
63	20240513	190000	2577427830	15960	15960	15960	15960	0
64	20240513	185900	2577427830	15960	15960	15960	15960	0
65	20240513	185800	2577427830	15960	15960	15960	15960	0
66	20240513	185700	2577427830	15960	15960	15960	15960	0
67	20240513	185600	2577427830	15960	15960	15960	15960	0
68	20240513	185500	2577427830	15960	15960	15960	15960	0
69	20240513	185400	2577427830	15960	15960	15960	15960	0
70	20240513	185300	2577427830	15960	15960	15960	15960	0
71	20240513	185200	2577427830	15960	15960	15960	15960	0
72	20240513	185100	2577427830	15960	15960	15960	15960	0
73	20240513	185000	2577427830	15960	15960	15960	15960	0
74	20240513	184900	2577427830	15960	15960	15960	15960	0
75	20240513	184800	2577427830	15960	15960	15960	15960	0
76	20240513	184700	2577427830	15960	15960	15960	15960	0
77	20240513	184600	2577427830	15960	15960	15960	15960	0
78	20240513	184500	2577427830	15960	15960	15960	15960	0
79	20240513	184400	2577427830	15960	15960	15960	15960	0
80	20240513	184300	2577427830	15960	15960	15960	15960	0
81	20240513	184200	2577427830	15960	15960	15960	15960	0
82	20240513	184100	2577427830	15960	15960	15960	15960	0
83	20240513	184000	2577427830	15960	15960	15960	15960	0
84	20240513	183900	2577427830	15960	15960	15960	15960	0
85	20240513	183800	2577427830	15960	15960	15960	15960	0
86	20240513	183700	2577427830	15960	15960	15960	15960	0
87	20240513	183600	2577427830	15960	15960	15960	15960	0
88	20240513	183500	2577427830	15960	15960	15960	15960	0
89	20240513	183400	2577427830	15960	15960	15960	15960	0
90	20240513	183300	2577427830	15960	15960	15960	15960	0
91	20240513	183200	2577427830	15960	15960	15960	15960	0
92	20240513	183100	2577427830	15960	15960	15960	15960	2041
93	20240513	183000	2577427830	15960	15960	15960	15960	0
94	20240513	182900	2577427830	15960	15960	15960	15960	0
95	20240513	182800	2577427830	15960	15960	15960	15960	0
96	20240513	182700	2577427830	15960	15960	15960	15960	0
97	20240513	182600	2577427830	15960	15960	15960	15960	0
98	20240513	182500	2577427830	15960	15960	15960	15960	0
99	20240513	182400	2577427830	15960	15960	15960	15960	0
100	20240513	182300	2577427830	15960	15960	15960	15960	0
101	20240513	182200	2577427830	15960	15960	15960	15960	0
102	20240513	182100	2577427830	15960	15960	15960	15960	0
103	20240513	182000	2577427830	15960	15960	15960	15960	0
104	20240513	181900	2577427830	15960	15960	15960	15960	0
105	20240513	181800	2577427830	15960	15960	15960	15960	0
106	20240513	181700	2577427830	15960	15960	15960	15960	0
107	20240513	181600	2577427830	15960	15960	15960	15960	0
108	20240513	181500	2577427830	15960	15960	15960	15960	0
109	20240513	181400	2577427830	15960	15960	15960	15960	0
110	20240513	181300	2577427830	15960	15960	15960	15960	0
111	20240513	181200	2577427830	15960	15960	15960	15960	0
112	20240513	181100	2577427830	15960	15960	15960	15960	0
113	20240513	181000	2577427830	15960	15960	15960	15960	0
114	20240513	180900	2577427830	15960	15960	15960	15960	0
115	20240513	180800	2577427830	15960	15960	15960	15960	0
116	20240513	180700	2577427830	15960	15960	15960	15960	0
117	20240513	180600	2577427830	15960	15960	15960	15960	0
118	20240513	180500	2577427830	15960	15960	15960	15960	0
119	20240513	180400	2577427830	15960	15960	15960	15960	0
120	20240513	180300	2577427830	15960	15960	15960	15960	0
121	20240513	180200	2577427830	15960	15960	15960	15960	0
122	20240513	180100	2577427830	15960	15960	15960	15960	2041
123	20240513	180000	2577427830	15960	15960	15960	15960	0
124	20240513	175900	2577427830	15960	15960	15960	15960	0
125	20240513	175800	2577427830	15960	15960	15960	15960	0
126	20240513	175700	2577427830	15960	15960	15960	15960	0
127	20240513	175600	2577427830	15960	15960	15960	15960	0
128	20240513	175500	2577427830	15960	15960	15960	15960	0
129	20240513	175400	2577427830	15960	15960	15960	15960	0
130	20240513	175300	2577427830	15960	15960	15960	15960	0
131	20240513	175200	2577427830	15960	15960	15960	15960	0
132	20240513	175100	2577427830	15960	15960	15960	15960	0
133	20240513	175000	2577427830	15960	15960	15960	15960	0
134	20240513	174900	2577427830	15960	15960	15960	15960	0
135	20240513	174800	2577427830	15960	15960	15960	15960	0
136	20240513	174700	2577427830	15960	15960	15960	15960	0
137	20240513	174600	2577427830	15960	15960	15960	15960	0
138	20240513	174500	2577427830	15960	15960	15960	15960	0
139	20240513	174400	2577427830	15960	15960	15960	15960	0
140	20240513	174300	2577427830	15960	15960	15960	15960	0
141	20240513	174200	2577427830	15960	15960	15960	15960	0
142	20240513	174100	2577427830	15960	15960	15960	15960	0
143	20240513	174000	2577427830	15960	15960	15960	15960	0
144	20240513	173900	2577427830	15960	15960	15960	15960	0
145	20240513	173800	2577427830	15960	15960	15960	15960	0
146	20240513	173700	2577427830	15960	15960	15960	15960	0
147	20240513	173600	2577427830	15960	15960	15960	15960	0
148	20240513	173500	2577427830	15960	15960	15960	15960	0
149	20240513	173400	2577427830	15960	15960	15960	15960	0
150	20240513	173300	2577427830	15960	15960	15960	15960	0
151	20240513	173200	2577427830	15960	15960	15960	15960	0
152	20240513	173100	2577427830	15960	15960	15960	15960	2041
153	20240513	173000	2577427830	15960	15960	15960	15960	0
154	20240513	172900	2577427830	15960	15960	15960	15960	0
155	20240513	172800	2577427830	15960	15960	15960	15960	0
156	20240513	172700	2577427830	15960	15960	15960	15960	0
157	20240513	172600	2577427830	15960	15960	15960	15960	0
158	20240513	172500	2577427830	15960	15960	15960	15960	0
159	20240513	172400	2577427830	15960	15960	15960	15960	0
160	20240513	172300	2577427830	15960	15960	15960	15960	0
161	20240513	172200	2577427830	15960	15960	15960	15960	0
162	20240513	172100	2577427830	15960	15960	15960	15960	0
163	20240513	172000	2577427830	15960	15960	15960	15960	0
164	20240513	171900	2577427830	15960	15960	15960	15960	0
165	20240513	171800	2577427830	15960	15960	15960	15960	0
166	20240513	171700	2577427830	15960	15960	15960	15960	0
167	20240513	171600	2577427830	15960	15960	15960	15960	0
168	20240513	171500	2577427830	15960	15960	15960	15960	0
169	20240513	171400	2577427830	15960	15960	15960	15960	0
170	20240513	171300	2577427830	15960	15960	15960	15960	0
171	20240513	171200	2577427830	15960	15960	15960	15960	0
172	20240513	171100	2577427830	15960	15960	15960	15960	0
173	20240513	171000	2577427830	15960	15960	15960	15960	0
174	20240513	170900	2577427830	15960	15960	15960	15960	0
175	20240513	170800	2577427830	15960	15960	15960	15960	0
176	20240513	170700	2577427830	15960	15960	15960	15960	0
177	20240513	170600	2577427830	15960	15960	15960	15960	0
178	20240513	170500	2577427830	15960	15960	15960	15960	0
179	20240513	170400	2577427830	15960	15960	15960	15960	0
180	20240513	170300	2577427830	15960	15960	15960	15960	0
181	20240513	170200	2577427830	15960	15960	15960	15960	0
182	20240513	170100	2577427830	15960	15960	15960	15960	2041
183	20240513	170000	2577427830	15960	15960	15960	15960	0
184	20240513	165900	2577427830	15960	15960	15960	15960	0
185	20240513	165800	2577427830	15960	15960	15960	15960	0
186	20240513	165700	2577427830	15960	15960	15960	15960	0
187	20240513	165600	2577427830	15960	15960	15960	15960	0
188	20240513	165500	2577427830	15960	15960	15960	15960	0
189	20240513	165400	2577427830	15960	15960	15960	15960	0
190	20240513	165300	2577427830	15960	15960	15960	15960	0
191	20240513	165200	2577427830	15960	15960	15960	15960	0
192	20240513	165100	2577427830	15960	15960	15960	15960	0
193	20240513	165000	2577427830	15960	15960	15960	15960	0
194	20240513	164900	2577427830	15960	15960	15960	15960	0
195	20240513	164800	2577427830	15960	15960	15960	15960	0
196	20240513	164700	2577427830	15960	15960	15960	15960	0
197	20240513	164600	2577427830	15960	15960	15960	15960	0
198	20240513	164500	2577427830	15960	15960	15960	15960	0
199	20240513	164400	2577427830	15960	15960	15960	15960	0
200	20240513	164300	2577427830	15960	15960	15960	15960	0
201	20240513	164200	2577427830	15960	15960	15960	15960	0
202	20240513	164100	2577427830	15960	15960	15960	15960	0
203	20240513	164000	2577427830	15960	15960	15960	15960	0
204	20240513	163900	2577427830	15960	15960	15960	15960	0
205	20240513	163800	2577427830	15960	15960	15960	15960	0
206	20240513	163700	2577427830	15960	15960	15960	15960	0
207	20240513	163600	2577427830	15960	15960	15960	15960	0
208	20240513	163500	2577427830	15960	15960	15960	15960	0
209	20240513	163400	2577427830	15960	15960	15960	15960	0
210	20240513	163300	2577427830	15960	15960	15960	15960	0
211	20240513	163200	2577427830	15960	15960	15960	15960	0
212	20240513	163100	2577427830	15960	15960	15960	15960	2041
213	20240513	163000	2577427830	15960	15960	15960	15960	0
214	20240513	162900	2577427830	15960	15960	15960	15960	0
215	20240513	162800	2577427830	15960	15960	15960	15960	0
216	20240513	162700	2577427830	15960	15960	15960	15960	0
217	20240513	162600	2577427830	15960	15960	15960	15960	0
218	20240513	162500	2577427830	15960	15960	15960	15960	0
219	20240513	162400	2577427830	15960	15960	15960	15960	0
220	20240513	162300	2577427830	15960	15960	15960	15960	0
221	20240513	162200	2577427830	15960	15960	15960	15960	0
222	20240513	162100	2577427830	15960	15960	15960	15960	0
223	20240513	162000	2577427830	15960	15960	15960	15960	0
224	20240513	161900	2577427830	15960	15960	15960	15960	0
225	20240513	161800	2577427830	15960	15960	15960	15960	0
226	20240513	161700	2577427830	15960	15960	15960	15960	0
227	20240513	161600	2577427830	15960	15960	15960	15960	0
228	20240513	161500	2577427830	15960	15960	15960	15960	0
229	20240513	161400	2577427830	15960	15960	15960	15960	0
230	20240513	161300	2577427830	15960	15960	15960	15960	0
231	20240513	161200	2577427830	15960	15960	15960	15960	0
232	20240513	161100	2577427830	15960	15960	15960	15960	0
233	20240513	161000	2577427830	15960	15960	15960	15960	0
234	20240513	160900	2577427830	15960	15960	15960	15960	0
235	20240513	160800	2577427830	15960	15960	15960	15960	0
236	20240513	160700	2577427830	15960	15960	15960	15960	0
237	20240513	160600	2577427830	15960	15960	15960	15960	0
238	20240513	160500	2577427830	15960	15960	15960	15960	0
239	20240513	160400	2577427830	15960	15960	15960	15960	0
240	20240513	160300	2577427830	15960	15960	15960	15960	0
241	20240513	160200	2577427830	15960	15960	15960	15960	0
242	20240513	160100	2577427830	15960	15960	15960	15960	2041
243	20240513	160000	2577427830	15960	15960	15960	15960	0
244	20240513	155900	2577427830	15960	15960	15960	15960	0
245	20240513	155800	2577427830	15960	15960	15960	15960	0
246	20240513	155700	2577427830	15960	15960	15960	15960	0
247	20240513	155600	2577427830	15960	15960	15960	15960	0
248	20240513	155500	2577427830	15960	15960	15960	15960	0
249	20240513	155400	2577427830	15960	15960	15960	15960	0
250	20240513	155300	2577427830	15960	15960	15960	15960	0
251	20240513	155200	2577427830	15960	15960	15960	15960	0
252	20240513	155100	2577427830	15960	15960	15960	15960	0
253	20240513	155000	2577427830	15960	15960	15960	15960	0
254	20240513	154900	2577427830	15960	15960	15960	15960	0
255	20240513	154800	2577427830	15960	15960	15960	15960	0
256	20240513	154700	2577427830	15960	15960	15960	15960	0
257	20240513	154600	2577427830	15960	15960	15960	15960	0
258	20240513	154500	2577427830	15960	15960	15960	15960	0
259	20240513	154400	2577427830	15960	15960	15960	15960	0
260	20240513	154300	2577427830	15960	15960	15960	15960	0
261	20240513	154200	2577427830	15960	15960	15960	15960	0
262	20240513	154100	2577427830	15960	15960	15960	15960	0
263	20240513	154000	2577427830	15960	15960	15960	15960	0
264	20240513	153900	2577427830	15960	15960	15960	15960	0
265	20240513	153800	2577427830	15960	15960	15960	15960	0
266	20240513	153700	2577427830	15960	15960	15960	15960	0
267	20240513	153600	2577427830	15960	15960	15960	15960	0
268	20240513	153500	2577427830	15960	15960	15960	15960	0
269	20240513	153400	2577427830	15960	15960	15960	15960	0
270	20240513	153300	2577427830	15960	15960	15960	15960	0
271	20240513	153200	2577427830	15960	15960	15960	15960	0
272	20240513	153100	2577427830	15960	15960	15960	15960	2041
273	20240513	153000	2577427830	15960	15960	15960	15960	2041
274	20240513	152900	2544853470	15970	15970	15970	15970	0
275	20240513	152800	2544853470	15970	15970	15970	15970	0
276	20240513	152700	2544853470	15970	15970	15970	15970	0
277	20240513	152600	2544853470	15970	15970	15970	15970	0
278	20240513	152500	2544853470	15970	15970	15970	15970	0
279	20240513	152400	2544853470	15970	15970	15970	15970	0
280	20240513	152300	2544853470	15970	15970	15970	15970	0
281	20240513	152200	2544853470	15970	15970	15970	15970	0
282	20240513	152100	2544853470	15970	15970	15970	15970	0
283	20240513	152000	2544853470	15970	15970	15970	15970	0
284	20240513	151900	2544853470	15970	15990	16000	15970	728
285	20240513	151800	2533211340	15990	15990	16000	15990	628
286	20240513	151700	2523165060	16000	15990	16000	15990	175
287	20240513	151600	2520366800	15990	15990	15990	15980	747
288	20240513	151500	2508422540	15990	15990	15990	15950	2599
289	20240513	151400	2466913320	16000	16000	16000	16000	49
290	20240513	151300	2466129320	16000	15990	16000	15990	229
291	20240513	151200	2462467560	16000	15990	16000	15990	731
292	20240513	151100	2450778840	15990	15980	15990	15980	1288
293	20240513	151000	2430196580	15980	15980	15980	15950	786
294	20240513	150900	2417659820	15950	15980	15980	15950	1893
295	20240513	150800	2387445640	15980	15950	15980	15950	1583
296	20240513	150700	2362181120	15950	15940	15960	15940	893
297	20240513	150600	2347945750	15940	15970	15970	15940	1447
298	20240513	150500	2324877820	15970	15950	15970	15950	410
299	20240513	150400	2318338260	15950	15970	15970	15950	1004
300	20240513	150300	2302324380	15970	15980	15980	15950	389
301	20240513	150200	2296115220	15980	15990	15990	15980	122
302	20240513	150100	2294165620	15990	15960	15990	15960	1019
303	20240513	150000	2277898860	15970	15970	15970	15960	904
304	20240513	145900	2263467130	15990	15970	15990	15970	25
305	20240513	145800	2263067860	15990	15980	15990	15970	363
306	20240513	145700	2257268620	15980	15970	15980	15970	105
307	20240513	145600	2255591260	15980	15980	15980	15970	302
308	20240513	145500	2250768240	15980	15970	15980	15970	306
309	20240513	145400	2245879360	15980	15970	15980	15970	278
310	20240513	145300	2241439270	15980	15980	15980	15980	484
311	20240513	145200	2233704950	15980	15980	15980	15980	70
312	20240513	145100	2232586350	15980	15980	15990	15980	56
313	20240513	145000	2231691260	15990	15990	15990	15990	10
314	20240513	144900	2231531360	15990	15990	15990	15980	381
315	20240513	144800	2225439440	16000	16000	16000	15990	122
316	20240513	144700	2223487630	16000	16000	16000	16000	96
317	20240513	144600	2221951630	16000	16000	16000	16000	106
318	20240513	144500	2220255630	16000	16000	16000	16000	55
319	20240513	144400	2219375630	16000	15980	16000	15980	20
320	20240513	144300	2219056010	16000	16000	16000	16000	0
321	20240513	144200	2219056010	16000	16000	16000	16000	0
322	20240513	144100	2219056010	16000	16000	16000	16000	0
323	20240513	144000	2219056010	16000	15980	16000	15980	52
324	20240513	143900	2218224390	16000	15980	16000	15980	318
325	20240513	143800	2213142710	16000	16000	16000	16000	0
326	20240513	143700	2213142710	16000	16000	16000	16000	2
327	20240513	143600	2213110710	15980	15980	16000	15980	112
328	20240513	143500	2211320490	16000	16010	16010	16000	4
329	20240513	143400	2211256470	15980	16010	16010	15980	39
330	20240513	143300	2210633220	15980	16010	16010	15980	155
331	20240513	143200	2208156290	16010	15990	16010	15990	26
332	20240513	143100	2207740530	15990	15990	15990	15990	283
333	20240513	143000	2203215360	16030	16030	16030	16030	7
334	20240513	142900	2203103150	16030	16030	16030	16030	1
335	20240513	142800	2203087120	15970	15970	15970	15970	30
336	20240513	142700	2202608020	15970	15970	15970	15970	1
337	20240513	142600	2202592050	16030	16000	16030	16000	196
338	20240513	142500	2199455810	16000	16000	16000	15990	36
339	20240513	142400	2198879910	16030	16000	16030	16000	495
340	20240513	142300	2190959760	16030	16000	16030	15970	618
341	20240513	142200	2181071760	16000	16000	16000	15970	201
342	20240513	142100	2177857760	15990	15990	15990	15990	176
343	20240513	142000	2175043520	15990	15990	15990	15990	0
344	20240513	141900	2175043520	15990	15960	15990	15960	99
345	20240513	141800	2173463450	15960	15990	15990	15960	667
346	20240513	141700	2162815560	15980	15990	16000	15980	779
347	20240513	141600	2150366560	15990	15990	15990	15990	64
348	20240513	141500	2149343200	15980	15980	15980	15980	19
349	20240513	141400	2149039580	15980	15980	15980	15980	532
350	20240513	141300	2140538220	15980	15980	15980	15980	51
351	20240513	141200	2139723240	15980	15970	15980	15970	2
352	20240513	141100	2139691290	15960	15960	15960	15960	42
353	20240513	141000	2139020970	15960	15960	15960	15960	0
354	20240513	140900	2139020970	15960	15960	15960	15960	13
355	20240513	140800	2138813490	15950	15950	15950	15950	21
356	20240513	140700	2138478540	15960	15970	15970	15950	3111
357	20240513	140600	2088845890	15980	15960	15980	15960	2
358	20240513	140500	2088813950	15980	15980	15980	15980	80
359	20240513	140400	2087535550	15980	15980	15980	15980	11
360	20240513	140300	2087359770	15960	15980	15980	15960	237
361	20240513	140200	2083574510	15960	15980	15980	15960	6
362	20240513	140100	2083478650	15980	15980	15980	15980	0
363	20240513	140000	2083478650	15980	15980	15980	15980	22
364	20240513	135900	2083127090	15980	15980	15980	15980	11
365	20240513	135800	2082951310	15950	15960	15960	15950	1461
366	20240513	135700	2059633980	15960	15960	15960	15960	12
367	20240513	135600	2059442460	15950	15950	15950	15950	483
368	20240513	135500	2051738610	15950	15960	15960	15950	451
369	20240513	135400	2044541230	15960	15950	15960	15950	502
370	20240513	135300	2036529500	15950	15950	15950	15950	1
371	20240513	135200	2036513550	15960	15960	15960	15960	11
372	20240513	135100	2036337990	15960	15970	15970	15960	796
373	20240513	135000	2023632400	15960	15960	15960	15960	270
374	20240513	134900	2019323200	15970	15980	15980	15970	647
375	20240513	134800	2008990490	15980	15990	15990	15980	61
376	20240513	134700	2008015600	15980	15990	15990	15980	21
377	20240513	134600	2007680000	15980	15980	15980	15980	10
378	20240513	134500	2007520200	15960	15960	15960	15960	0
379	20240513	134400	2007520200	15960	15960	15960	15960	0
380	20240513	134300	2007520200	15960	15990	15990	15960	929
381	20240513	134200	1992682650	15990	16010	16010	15990	2869
382	20240513	134100	1946775100	16040	16040	16040	16040	0
383	20240513	134000	1946775100	16040	16020	16040	16020	345
384	20240513	133900	1941248180	16040	16040	16040	16040	100
385	20240513	133800	1939644180	16020	16020	16020	16020	44
386	20240513	133700	1938939300	16010	16040	16040	16010	13
387	20240513	133600	1938731040	16040	16020	16040	16020	102
388	20240513	133500	1937096980	16010	16040	16040	16010	428
389	20240513	133400	1930239810	16020	16030	16030	16020	591
390	20240513	133300	1920768950	16030	16040	16040	16030	293
391	20240513	133200	1916072060	16040	16030	16040	16030	100
392	20240513	133100	1914469030	16020	16020	16020	16020	19
393	20240513	133000	1914164650	16030	16030	16030	16030	8
394	20240513	132900	1914036410	16030	16030	16030	16030	1
395	20240513	132800	1914020380	16010	16010	16010	16010	91
396	20240513	132700	1912563470	16010	16010	16010	16010	19
397	20240513	132600	1912259280	16030	16030	16030	16030	0
398	20240513	132500	1912259280	16030	16030	16030	16030	0
399	20240513	132400	1912259280	16030	16030	16030	16030	10
400	20240513	132300	1912098980	16030	16020	16030	16010	1327
401	20240513	132200	1890853190	16020	16020	16020	16020	0
402	20240513	132100	1890853190	16020	16020	16020	16010	234
403	20240513	132000	1887105510	16010	16010	16010	16010	2
404	20240513	131900	1887073490	16040	16020	16040	16010	302
405	20240513	131800	1882236020	16040	16040	16040	16020	102
406	20240513	131700	1880601940	16020	16020	16020	16020	19
407	20240513	131600	1880297560	16040	16040	16040	16040	0
408	20240513	131500	1880297560	16040	16040	16040	16040	0
409	20240513	131400	1880297560	16040	16010	16040	16010	58
410	20240513	131300	1879368910	16040	16040	16040	16040	123
411	20240513	131200	1877395990	16010	16040	16040	16010	12
412	20240513	131100	1877203540	16010	16040	16040	16010	518
413	20240513	131000	1868910330	16020	16020	16020	16020	1205
414	20240513	130900	1849606230	16040	16040	16040	16040	0
415	20240513	130800	1849606230	16040	16040	16040	16030	198
416	20240513	130700	1846432270	16030	16030	16030	16030	245
417	20240513	130600	1842504920	16030	16030	16030	16030	10
418	20240513	130500	1842344620	16020	16020	16020	16020	35
419	20240513	130400	1841783920	16020	16020	16020	16020	19
420	20240513	130300	1841479540	16020	16020	16020	16020	1
421	20240513	130200	1841463520	16020	16020	16020	16020	122
422	20240513	130100	1839509080	16030	16030	16030	16030	10
423	20240513	130000	1839348780	16020	16030	16030	16020	361
424	20240513	125900	1833565450	16030	16030	16030	16030	62
425	20240513	125800	1832571590	16030	16030	16030	16030	30
426	20240513	125700	1832090690	16030	16030	16030	16030	236
427	20240513	125600	1828307610	16020	16020	16020	16020	60
428	20240513	125500	1827346410	16030	16020	16030	16020	586
429	20240513	125400	1817958680	16010	16010	16020	16010	422
430	20240513	125300	1811202370	16020	16010	16020	16010	52
431	20240513	125200	1810369630	16020	16020	16020	16020	153
432	20240513	125100	1807918570	16020	16020	16020	16020	0
433	20240513	125000	1807918570	16020	16020	16030	16020	219
434	20240513	124900	1804410180	16020	16020	16020	16020	0
435	20240513	124800	1804410180	16020	16030	16030	16020	151
436	20240513	124700	1801990850	16020	16030	16030	16020	446
437	20240513	124600	1794845390	16030	16030	16040	16030	757
438	20240513	124500	1782710550	16030	16030	16030	16030	150
439	20240513	124400	1780306050	16040	16030	16040	16030	28
440	20240513	124300	1779857120	16040	16040	16040	16040	57
441	20240513	124200	1778942840	16040	16040	16040	16040	500
442	20240513	124100	1770922840	16040	16040	16040	16040	13
443	20240513	124000	1770714320	16050	16030	16050	16030	33
444	20240513	123900	1770185000	16040	16040	16040	16040	29
445	20240513	123800	1769719840	16020	16020	16020	16020	469
446	20240513	123700	1762206460	16020	16020	16020	16020	5
447	20240513	123600	1762126360	16020	16020	16020	16020	94
448	20240513	123500	1760620480	16000	16000	16000	16000	300
449	20240513	123400	1755820480	16050	16000	16050	16000	239
450	20240513	123300	1751996430	16010	16020	16020	16010	144
451	20240513	123200	1749690340	16050	16050	16050	16010	132
452	20240513	123100	1747576740	16010	16030	16030	16010	406
453	20240513	123000	1741073330	16020	16020	16020	16020	59
454	20240513	122900	1740128150	16010	16010	16010	16010	0
455	20240513	122800	1740128150	16010	16020	16020	16010	7
456	20240513	122700	1740016030	16010	16010	16010	16010	5
457	20240513	122600	1739935980	16020	16020	16020	16010	644
458	20240513	122500	1729619140	16020	16010	16020	16010	162
459	20240513	122400	1727025070	16020	16020	16020	16020	345
460	20240513	122300	1721498170	16020	16040	16040	16020	1202
461	20240513	122200	1702232030	16040	16040	16040	16040	344
462	20240513	122100	1696714270	16050	16050	16050	16050	347
463	20240513	122000	1691144920	16050	16060	16060	16050	659
464	20240513	121900	1680564940	16070	16070	16080	16070	14
465	20240513	121800	1680339950	16070	16080	16080	16070	206
466	20240513	121700	1677029520	16080	16080	16080	16080	35
467	20240513	121600	1676466720	16070	16070	16070	16070	0
468	20240513	121500	1676466720	16070	16070	16070	16070	0
469	20240513	121400	1676466720	16070	16070	16070	16070	39
470	20240513	121300	1675839990	16080	16080	16080	16080	25
471	20240513	121200	1675437990	16080	16080	16080	16080	43
472	20240513	121100	1674746550	16090	16090	16090	16090	41
473	20240513	121000	1674086860	16090	16090	16090	16090	0
474	20240513	120900	1674086860	16090	16100	16100	16090	1100
475	20240513	120800	1656382200	16110	16120	16120	16110	325
476	20240513	120700	1651145750	16130	16110	16130	16110	2070
477	20240513	120600	1617797440	16110	16110	16110	16110	127
478	20240513	120500	1615751470	16120	16130	16130	16120	988
479	20240513	120400	1599824630	16130	16130	16130	16130	40
480	20240513	120300	1599179430	16130	16130	16130	16120	201
481	20240513	120200	1595938990	16140	16140	16140	16140	2
482	20240513	120100	1595906710	16140	16140	16140	16120	699
483	20240513	120000	1584631620	16150	16150	16150	16150	697
484	20240513	115900	1573375070	16150	16150	16150	16150	72
485	20240513	115800	1572212270	16150	16140	16150	16140	212
486	20240513	115700	1568790160	16150	16140	16150	16140	11
487	20240513	115600	1568612610	16150	16150	16150	16150	29
488	20240513	115500	1568144260	16140	16140	16140	16140	0
489	20240513	115400	1568144260	16140	16150	16150	16140	31
490	20240513	115300	1567643710	16150	16160	16160	16150	151
491	20240513	115200	1565203740	16160	16160	16160	16160	0
492	20240513	115100	1565203740	16160	16170	16170	16160	151
493	20240513	115000	1562762560	16170	16170	16170	16170	19
494	20240513	114900	1562455330	16170	16190	16190	16160	355
495	20240513	114800	1556710930	16200	16170	16200	16170	121
496	20240513	114700	1554753130	16170	16140	16170	16140	438
497	20240513	114600	1547682210	16140	16140	16140	16130	44
498	20240513	114500	1546972240	16140	16130	16140	16130	331
499	20240513	114400	1541632670	16140	16140	16140	16140	3
500	20240513	114300	1541584250	16140	16140	16140	16140	28
501	20240513	114200	1541132330	16140	16130	16140	16130	249
502	20240513	114100	1537115070	16140	16140	16140	16140	9
503	20240513	114000	1536969810	16140	16160	16160	16140	458
504	20240513	113900	1529575110	16160	16170	16170	16160	355
505	20240513	113800	1523838280	16170	16160	16170	16160	107
506	20240513	113700	1522109100	16160	16160	16160	16160	4
507	20240513	113600	1522044460	16160	16170	16170	16160	56
508	20240513	113500	1521139130	16160	16160	16160	16160	4
509	20240513	113400	1521074490	16180	16180	16180	16180	10
510	20240513	113300	1520912690	16180	16180	16180	16180	146
511	20240513	113200	1518550410	16180	16190	16190	16180	12
512	20240513	113100	1518356150	16190	16150	16190	16150	54
513	20240513	113000	1517482960	16150	16160	16160	16150	100
514	20240513	112900	1515867250	16150	16150	16150	16150	331
515	20240513	112800	1510521600	16150	16150	16150	16150	2
516	20240513	112700	1510489300	16150	16160	16160	16150	215
517	20240513	112600	1507016620	16150	16150	16150	16150	1
518	20240513	112500	1507000470	16150	16190	16190	16120	1801
519	20240513	112400	1477870840	16190	16190	16190	16190	141
520	20240513	112300	1475588050	16190	16200	16200	16190	113
521	20240513	112200	1473758460	16220	16220	16230	16200	921
522	20240513	112100	1458824520	16230	16210	16230	16210	994
523	20240513	112000	1442702930	16220	16210	16220	16210	400
524	20240513	111900	1436216020	16210	16230	16230	16210	131
525	20240513	111800	1434091970	16190	16190	16230	16180	4697
526	20240513	111700	1358020590	16190	16180	16190	16180	118
527	20240513	111600	1356111260	16190	16140	16190	16140	3079
528	20240513	111500	1306353440	16140	16130	16140	16130	588
529	20240513	111400	1296868990	16130	16150	16150	16130	1695
530	20240513	111300	1269525440	16150	16150	16150	16150	0
531	20240513	111200	1269525440	16150	16150	16150	16130	455
532	20240513	111100	1262184470	16140	16150	16150	16140	19
533	20240513	111000	1261877690	16150	16150	16150	16150	56
534	20240513	110900	1260973290	16160	16160	16160	16160	1
535	20240513	110800	1260957130	16160	16110	16160	16110	1178
536	20240513	110700	1241937080	16120	16120	16140	16120	1060
537	20240513	110600	1224840540	16110	16130	16130	16110	385
538	20240513	110500	1218635840	16110	16150	16150	16110	1115
539	20240513	110400	1200653830	16150	16150	16150	16150	9
540	20240513	110300	1200508480	16120	16150	16150	16110	93
541	20240513	110200	1199008300	16130	16160	16160	16130	1671
542	20240513	110100	1172031580	16150	16160	16160	16150	631
543	20240513	110000	1161836750	16150	16160	16190	16130	607
544	20240513	105900	1152026350	16160	16040	16180	16040	8806
545	20240513	105800	1010226300	16050	16040	16050	16040	12
546	20240513	105700	1010033720	16040	16050	16050	16040	16
547	20240513	105600	1009777020	16040	16050	16050	16040	299
548	20240513	105500	1004978170	16050	16050	16050	16050	22
549	20240513	105400	1004625070	16060	16050	16060	16040	32
550	20240513	105300	1004111760	16060	16030	16060	16030	729
551	20240513	105200	992424270	16020	16020	16020	16020	519
552	20240513	105100	984109890	16020	16010	16020	16010	143
553	20240513	105000	981820450	16010	16010	16010	16010	50
554	20240513	104900	981019950	16010	16010	16010	16010	104
555	20240513	104800	979354910	16010	16010	16010	16010	198
556	20240513	104700	976184930	16030	16030	16030	16030	0
557	20240513	104600	976184930	16030	16010	16030	16010	479
558	20240513	104500	968509340	16030	16000	16030	16000	145
559	20240513	104400	966187510	16000	16010	16010	16000	3
560	20240513	104300	966139500	16030	16010	16030	15990	307
561	20240513	104200	961223960	16010	16030	16030	16010	21
562	20240513	104100	960887710	16030	16010	16030	16010	224
563	20240513	104000	957300790	16010	15990	16010	15990	681
564	20240513	103900	946405360	16010	16010	16010	15990	105
565	20240513	103800	944724820	16030	16010	16030	16010	2
566	20240513	103700	944692780	16030	16030	16030	16030	159
567	20240513	103600	942144010	16060	15990	16060	15990	685
568	20240513	103500	931183640	15990	15960	15990	15960	219
569	20240513	103400	927687160	15960	15950	15960	15950	72
570	20240513	103300	926538440	15960	15950	15960	15930	481
571	20240513	103200	918870630	15940	15950	15950	15930	452
572	20240513	103100	911665750	15960	15970	15970	15960	90
573	20240513	103000	910228750	15940	15940	15940	15940	310
574	20240513	102900	905287350	15940	15960	15960	15940	1092
575	20240513	102800	887865970	15960	15970	15970	15960	637
576	20240513	102700	877697390	15970	15970	15980	15960	1298
577	20240513	102600	856969490	15980	15990	15990	15980	113
578	20240513	102500	855162720	15990	15990	15990	15970	320
579	20240513	102400	850046310	15990	15990	15990	15990	0
580	20240513	102300	850046310	15990	15970	15990	15970	967
581	20240513	102200	834600240	15980	15990	15990	15980	55
582	20240513	102100	833720850	15990	15980	15990	15970	2333
583	20240513	102000	796442220	15990	15990	15990	15980	365
584	20240513	101900	790608600	15990	15980	15990	15980	191
585	20240513	101800	787555700	15990	15990	16000	15980	474
586	20240513	101700	779978550	16000	16000	16000	15990	149
587	20240513	101600	777594950	16000	16000	16000	15990	276
588	20240513	101500	773179610	16000	16010	16070	16000	1970
589	20240513	101400	741636830	16080	16030	16080	16020	1451
590	20240513	101300	718376630	16080	16070	16080	16040	210
591	20240513	101200	715004810	16080	16080	16080	16080	0
592	20240513	101100	715004810	16080	16080	16080	16080	34
593	20240513	101000	714458090	16090	16080	16090	16030	32
594	20240513	100900	713943430	16090	16090	16090	16090	247
595	20240513	100800	709969200	16090	16080	16090	16080	863
596	20240513	100700	696089540	16080	16050	16080	16050	92
597	20240513	100600	694612370	16050	16030	16080	16010	776
598	20240513	100500	682174610	16020	16020	16020	16010	1228
599	20240513	100400	662512310	16020	16020	16020	16010	173
600	20240513	100300	659742140	16020	16020	16020	16010	1642
601	20240513	100200	633450190	16020	16020	16020	16010	604
602	20240513	100100	623778860	16030	16010	16030	16010	213
603	20240513	100000	620367090	16030	16070	16070	16030	1283
604	20240513	095900	599797370	16040	16050	16080	16040	144
605	20240513	095800	597486620	16050	16050	16050	16040	130
606	20240513	095700	595401120	16050	16050	16090	16040	777
607	20240513	095600	582932510	16090	16090	16090	16090	12
608	20240513	095500	582739430	16100	16100	16100	16100	6
609	20240513	095400	582642830	16100	16100	16100	16100	425
610	20240513	095300	575800330	16040	16110	16110	16040	42
611	20240513	095200	575126440	16110	16110	16110	16110	3
612	20240513	095100	575078110	16110	16110	16110	16110	8
613	20240513	095000	574949230	16110	16120	16120	16110	37
614	20240513	094900	574353120	16120	16040	16120	16040	99
615	20240513	094800	572764130	16030	16030	16110	16030	377
616	20240513	094700	566716900	16120	16110	16120	16110	6
617	20240513	094600	566620190	16120	16110	16120	16110	135
618	20240513	094500	564444170	16110	16060	16110	15990	2792
619	20240513	094400	519689860	16050	16050	16050	16050	10
620	20240513	094300	519529360	16090	16090	16100	16080	27
621	20240513	094200	519095120	16100	16100	16100	16090	471
622	20240513	094100	511515250	16100	16100	16100	16100	32
623	20240513	094000	511000050	16100	16090	16100	16090	30
624	20240513	093900	510517240	16100	16110	16110	16100	33
625	20240513	093800	509985910	16110	16090	16110	16090	34
626	20240513	093700	509438640	16100	16090	16100	16090	726
627	20240513	093600	497755140	16090	16090	16090	16090	251
628	20240513	093500	493716550	16060	16020	16060	16020	1664
629	20240513	093400	467021060	16010	16020	16020	16010	41
630	20240513	093300	466364430	16020	16020	16040	16010	1626
631	20240513	093200	440319150	16020	16050	16060	16020	591
632	20240513	093100	430839440	16060	16060	16060	16050	253
633	20240513	093000	426777940	16060	16060	16060	16050	194
634	20240513	092900	423663300	16060	16060	16070	16060	225
635	20240513	092800	420049350	16060	16060	16070	16050	271
636	20240513	092700	415697370	16060	16070	16070	16050	894
637	20240513	092600	401341850	16070	16070	16090	16070	349
638	20240513	092500	395731780	16090	16090	16090	16090	70
639	20240513	092400	394605480	16090	16090	16090	16080	41
640	20240513	092300	393945830	16090	16080	16090	16070	425
641	20240513	092200	387113450	16070	16070	16070	16070	128
642	20240513	092100	385056490	16070	16080	16080	16070	384
643	20240513	092000	378884800	16080	16060	16080	16050	958
644	20240513	091900	363492140	16070	16090	16090	16070	461
645	20240513	091800	356078280	16100	16160	16160	16100	1148
646	20240513	091700	337571640	16170	16180	16180	16170	203
647	20240513	091600	334288620	16180	16180	16180	16160	468
648	20240513	091500	326718840	16180	16130	16180	16120	2143
649	20240513	091400	292104170	16130	16130	16130	16110	727
650	20240513	091300	280387100	16130	16120	16140	16120	324
651	20240513	091200	275163020	16120	16140	16140	16120	866
652	20240513	091100	261193380	16120	16140	16150	16120	1228
653	20240513	091000	241380550	16150	16150	16150	16130	658
654	20240513	090900	230763480	16160	16160	16160	16130	424
655	20240513	090800	223920640	16160	16170	16170	16120	257
656	20240513	090700	219775430	16170	16180	16180	16110	492
657	20240513	090600	211841020	16180	16170	16180	16170	200
658	20240513	090500	208605540	16170	16190	16190	16110	756
659	20240513	090400	196398970	16190	16200	16200	16100	2378
660	20240513	090300	157992090	16200	16190	16200	16160	2878
661	20240513	090200	111396150	16190	16260	16260	16160	996
662	20240513	090100	95266000	16260	16240	16260	16190	2446
663	20240513	090000	55546000	16240	16140	16250	16140	3437