KissMeData/026960/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	190900	2047261630	19010	19010	19010	19010	4150
3	20240513	190800	2047261630	19010	19010	19010	19010	0
4	20240513	190700	2047261630	19010	19010	19010	19010	0
5	20240513	190600	2047261630	19010	19010	19010	19010	0
6	20240513	190500	2047261630	19010	19010	19010	19010	0
7	20240513	190400	2047261630	19010	19010	19010	19010	0
8	20240513	190300	2047261630	19010	19010	19010	19010	0
9	20240513	190200	2047261630	19010	19010	19010	19010	0
10	20240513	190100	2047261630	19010	19010	19010	19010	0
11	20240513	190000	2047261630	19010	19010	19010	19010	0
12	20240513	185900	2047261630	19010	19010	19010	19010	0
13	20240513	185800	2047261630	19010	19010	19010	19010	0
14	20240513	185700	2047261630	19010	19010	19010	19010	0
15	20240513	185600	2047261630	19010	19010	19010	19010	0
16	20240513	185500	2047261630	19010	19010	19010	19010	0
17	20240513	185400	2047261630	19010	19010	19010	19010	0
18	20240513	185300	2047261630	19010	19010	19010	19010	0
19	20240513	185200	2047261630	19010	19010	19010	19010	0
20	20240513	185100	2047261630	19010	19010	19010	19010	0
21	20240513	185000	2047261630	19010	19010	19010	19010	0
22	20240513	184900	2047261630	19010	19010	19010	19010	0
23	20240513	184800	2047261630	19010	19010	19010	19010	0
24	20240513	184700	2047261630	19010	19010	19010	19010	0
25	20240513	184600	2047261630	19010	19010	19010	19010	0
26	20240513	184500	2047261630	19010	19010	19010	19010	0
27	20240513	184400	2047261630	19010	19010	19010	19010	0
28	20240513	184300	2047261630	19010	19010	19010	19010	0
29	20240513	184200	2047261630	19010	19010	19010	19010	0
30	20240513	184100	2047261630	19010	19010	19010	19010	0
31	20240513	184000	2047261630	19010	19010	19010	19010	0
32	20240513	183900	2047261630	19010	19010	19010	19010	4150
33	20240513	183800	2047261630	19010	19010	19010	19010	0
34	20240513	183700	2047261630	19010	19010	19010	19010	0
35	20240513	183600	2047261630	19010	19010	19010	19010	0
36	20240513	183500	2047261630	19010	19010	19010	19010	0
37	20240513	183400	2047261630	19010	19010	19010	19010	0
38	20240513	183300	2047261630	19010	19010	19010	19010	0
39	20240513	183200	2047261630	19010	19010	19010	19010	0
40	20240513	183100	2047261630	19010	19010	19010	19010	0
41	20240513	183000	2047261630	19010	19010	19010	19010	0
42	20240513	182900	2047261630	19010	19010	19010	19010	0
43	20240513	182800	2047261630	19010	19010	19010	19010	0
44	20240513	182700	2047261630	19010	19010	19010	19010	0
45	20240513	182600	2047261630	19010	19010	19010	19010	0
46	20240513	182500	2047261630	19010	19010	19010	19010	0
47	20240513	182400	2047261630	19010	19010	19010	19010	0
48	20240513	182300	2047261630	19010	19010	19010	19010	0
49	20240513	182200	2047261630	19010	19010	19010	19010	0
50	20240513	182100	2047261630	19010	19010	19010	19010	0
51	20240513	182000	2047261630	19010	19010	19010	19010	0
52	20240513	181900	2047261630	19010	19010	19010	19010	0
53	20240513	181800	2047261630	19010	19010	19010	19010	0
54	20240513	181700	2047261630	19010	19010	19010	19010	0
55	20240513	181600	2047261630	19010	19010	19010	19010	0
56	20240513	181500	2047261630	19010	19010	19010	19010	0
57	20240513	181400	2047261630	19010	19010	19010	19010	0
58	20240513	181300	2047261630	19010	19010	19010	19010	0
59	20240513	181200	2047261630	19010	19010	19010	19010	0
60	20240513	181100	2047261630	19010	19010	19010	19010	0
61	20240513	181000	2047261630	19010	19010	19010	19010	0
62	20240513	180900	2047261630	19010	19010	19010	19010	4150
63	20240513	180800	2047261630	19010	19010	19010	19010	0
64	20240513	180700	2047261630	19010	19010	19010	19010	0
65	20240513	180600	2047261630	19010	19010	19010	19010	0
66	20240513	180500	2047261630	19010	19010	19010	19010	0
67	20240513	180400	2047261630	19010	19010	19010	19010	0
68	20240513	180300	2047261630	19010	19010	19010	19010	0
69	20240513	180200	2047261630	19010	19010	19010	19010	0
70	20240513	180100	2047261630	19010	19010	19010	19010	0
71	20240513	180000	2047261630	19010	19010	19010	19010	0
72	20240513	175900	2047261630	19010	19010	19010	19010	0
73	20240513	175800	2047261630	19010	19010	19010	19010	0
74	20240513	175700	2047261630	19010	19010	19010	19010	0
75	20240513	175600	2047261630	19010	19010	19010	19010	0
76	20240513	175500	2047261630	19010	19010	19010	19010	0
77	20240513	175400	2047261630	19010	19010	19010	19010	0
78	20240513	175300	2047261630	19010	19010	19010	19010	0
79	20240513	175200	2047261630	19010	19010	19010	19010	0
80	20240513	175100	2047261630	19010	19010	19010	19010	0
81	20240513	175000	2047261630	19010	19010	19010	19010	0
82	20240513	174900	2047261630	19010	19010	19010	19010	0
83	20240513	174800	2047261630	19010	19010	19010	19010	0
84	20240513	174700	2047261630	19010	19010	19010	19010	0
85	20240513	174600	2047261630	19010	19010	19010	19010	0
86	20240513	174500	2047261630	19010	19010	19010	19010	0
87	20240513	174400	2047261630	19010	19010	19010	19010	0
88	20240513	174300	2047261630	19010	19010	19010	19010	0
89	20240513	174200	2047261630	19010	19010	19010	19010	0
90	20240513	174100	2047261630	19010	19010	19010	19010	0
91	20240513	174000	2047261630	19010	19010	19010	19010	0
92	20240513	173900	2047261630	19010	19010	19010	19010	4150
93	20240513	173800	2047261630	19010	19010	19010	19010	0
94	20240513	173700	2047261630	19010	19010	19010	19010	0
95	20240513	173600	2047261630	19010	19010	19010	19010	0
96	20240513	173500	2047261630	19010	19010	19010	19010	0
97	20240513	173400	2047261630	19010	19010	19010	19010	0
98	20240513	173300	2047261630	19010	19010	19010	19010	0
99	20240513	173200	2047261630	19010	19010	19010	19010	0
100	20240513	173100	2047261630	19010	19010	19010	19010	0
101	20240513	173000	2047261630	19010	19010	19010	19010	0
102	20240513	172900	2047261630	19010	19010	19010	19010	0
103	20240513	172800	2047261630	19010	19010	19010	19010	0
104	20240513	172700	2047261630	19010	19010	19010	19010	0
105	20240513	172600	2047261630	19010	19010	19010	19010	0
106	20240513	172500	2047261630	19010	19010	19010	19010	0
107	20240513	172400	2047261630	19010	19010	19010	19010	0
108	20240513	172300	2047261630	19010	19010	19010	19010	0
109	20240513	172200	2047261630	19010	19010	19010	19010	0
110	20240513	172100	2047261630	19010	19010	19010	19010	0
111	20240513	172000	2047261630	19010	19010	19010	19010	0
112	20240513	171900	2047261630	19010	19010	19010	19010	0
113	20240513	171800	2047261630	19010	19010	19010	19010	0
114	20240513	171700	2047261630	19010	19010	19010	19010	0
115	20240513	171600	2047261630	19010	19010	19010	19010	0
116	20240513	171500	2047261630	19010	19010	19010	19010	0
117	20240513	171400	2047261630	19010	19010	19010	19010	0
118	20240513	171300	2047261630	19010	19010	19010	19010	0
119	20240513	171200	2047261630	19010	19010	19010	19010	0
120	20240513	171100	2047261630	19010	19010	19010	19010	0
121	20240513	171000	2047261630	19010	19010	19010	19010	0
122	20240513	170900	2047261630	19010	19010	19010	19010	4150
123	20240513	170800	2047261630	19010	19010	19010	19010	0
124	20240513	170700	2047261630	19010	19010	19010	19010	0
125	20240513	170600	2047261630	19010	19010	19010	19010	0
126	20240513	170500	2047261630	19010	19010	19010	19010	0
127	20240513	170400	2047261630	19010	19010	19010	19010	0
128	20240513	170300	2047261630	19010	19010	19010	19010	0
129	20240513	170200	2047261630	19010	19010	19010	19010	0
130	20240513	170100	2047261630	19010	19010	19010	19010	0
131	20240513	170000	2047261630	19010	19010	19010	19010	0
132	20240513	165900	2047261630	19010	19010	19010	19010	0
133	20240513	165800	2047261630	19010	19010	19010	19010	0
134	20240513	165700	2047261630	19010	19010	19010	19010	0
135	20240513	165600	2047261630	19010	19010	19010	19010	0
136	20240513	165500	2047261630	19010	19010	19010	19010	0
137	20240513	165400	2047261630	19010	19010	19010	19010	0
138	20240513	165300	2047261630	19010	19010	19010	19010	0
139	20240513	165200	2047261630	19010	19010	19010	19010	0
140	20240513	165100	2047261630	19010	19010	19010	19010	0
141	20240513	165000	2047261630	19010	19010	19010	19010	0
142	20240513	164900	2047261630	19010	19010	19010	19010	0
143	20240513	164800	2047261630	19010	19010	19010	19010	0
144	20240513	164700	2047261630	19010	19010	19010	19010	0
145	20240513	164600	2047261630	19010	19010	19010	19010	0
146	20240513	164500	2047261630	19010	19010	19010	19010	0
147	20240513	164400	2047261630	19010	19010	19010	19010	0
148	20240513	164300	2047261630	19010	19010	19010	19010	0
149	20240513	164200	2047261630	19010	19010	19010	19010	0
150	20240513	164100	2047261630	19010	19010	19010	19010	0
151	20240513	164000	2047261630	19010	19010	19010	19010	0
152	20240513	163900	2047261630	19010	19010	19010	19010	4150
153	20240513	163800	2047261630	19010	19010	19010	19010	0
154	20240513	163700	2047261630	19010	19010	19010	19010	0
155	20240513	163600	2047261630	19010	19010	19010	19010	0
156	20240513	163500	2047261630	19010	19010	19010	19010	0
157	20240513	163400	2047261630	19010	19010	19010	19010	0
158	20240513	163300	2047261630	19010	19010	19010	19010	0
159	20240513	163200	2047261630	19010	19010	19010	19010	0
160	20240513	163100	2047261630	19010	19010	19010	19010	0
161	20240513	163000	2047261630	19010	19010	19010	19010	0
162	20240513	162900	2047261630	19010	19010	19010	19010	0
163	20240513	162800	2047261630	19010	19010	19010	19010	0
164	20240513	162700	2047261630	19010	19010	19010	19010	0
165	20240513	162600	2047261630	19010	19010	19010	19010	0
166	20240513	162500	2047261630	19010	19010	19010	19010	0
167	20240513	162400	2047261630	19010	19010	19010	19010	0
168	20240513	162300	2047261630	19010	19010	19010	19010	0
169	20240513	162200	2047261630	19010	19010	19010	19010	0
170	20240513	162100	2047261630	19010	19010	19010	19010	0
171	20240513	162000	2047261630	19010	19010	19010	19010	0
172	20240513	161900	2047261630	19010	19010	19010	19010	0
173	20240513	161800	2047261630	19010	19010	19010	19010	0
174	20240513	161700	2047261630	19010	19010	19010	19010	0
175	20240513	161600	2047261630	19010	19010	19010	19010	0
176	20240513	161500	2047261630	19010	19010	19010	19010	0
177	20240513	161400	2047261630	19010	19010	19010	19010	0
178	20240513	161300	2047261630	19010	19010	19010	19010	0
179	20240513	161200	2047261630	19010	19010	19010	19010	0
180	20240513	161100	2047261630	19010	19010	19010	19010	0
181	20240513	161000	2047261630	19010	19010	19010	19010	0
182	20240513	160900	2047261630	19010	19010	19010	19010	4150
183	20240513	160800	2047261630	19010	19010	19010	19010	0
184	20240513	160700	2047261630	19010	19010	19010	19010	0
185	20240513	160600	2047261630	19010	19010	19010	19010	0
186	20240513	160500	2047261630	19010	19010	19010	19010	0
187	20240513	160400	2047261630	19010	19010	19010	19010	0
188	20240513	160300	2047261630	19010	19010	19010	19010	0
189	20240513	160200	2047261630	19010	19010	19010	19010	0
190	20240513	160100	2047261630	19010	19010	19010	19010	0
191	20240513	160000	2047261630	19010	19010	19010	19010	0
192	20240513	155900	2047261630	19010	19010	19010	19010	0
193	20240513	155800	2047261630	19010	19010	19010	19010	0
194	20240513	155700	2047261630	19010	19010	19010	19010	0
195	20240513	155600	2047261630	19010	19010	19010	19010	0
196	20240513	155500	2047261630	19010	19010	19010	19010	0
197	20240513	155400	2047261630	19010	19010	19010	19010	0
198	20240513	155300	2047261630	19010	19010	19010	19010	0
199	20240513	155200	2047261630	19010	19010	19010	19010	0
200	20240513	155100	2047261630	19010	19010	19010	19010	0
201	20240513	155000	2047261630	19010	19010	19010	19010	0
202	20240513	154900	2047261630	19010	19010	19010	19010	0
203	20240513	154800	2047261630	19010	19010	19010	19010	0
204	20240513	154700	2047261630	19010	19010	19010	19010	0
205	20240513	154600	2047261630	19010	19010	19010	19010	0
206	20240513	154500	2047261630	19010	19010	19010	19010	0
207	20240513	154400	2047261630	19010	19010	19010	19010	0
208	20240513	154300	2047261630	19010	19010	19010	19010	0
209	20240513	154200	2047261630	19010	19010	19010	19010	0
210	20240513	154100	2047261630	19010	19010	19010	19010	0
211	20240513	154000	2047261630	19010	19010	19010	19010	0
212	20240513	153900	2047261630	19010	19010	19010	19010	4150
213	20240513	153800	2047261630	19010	19010	19010	19010	0
214	20240513	153700	2047261630	19010	19010	19010	19010	0
215	20240513	153600	2047261630	19010	19010	19010	19010	0
216	20240513	153500	2047261630	19010	19010	19010	19010	0
217	20240513	153400	2047261630	19010	19010	19010	19010	0
218	20240513	153300	2047261630	19010	19010	19010	19010	0
219	20240513	153200	2047261630	19010	19010	19010	19010	0
220	20240513	153100	2047261630	19010	19010	19010	19010	0
221	20240513	153000	2047261630	19010	19010	19010	19010	4150
222	20240513	152900	1968370130	19040	19040	19040	19040	0
223	20240513	152800	1968370130	19040	19040	19040	19040	0
224	20240513	152700	1968370130	19040	19040	19040	19040	0
225	20240513	152600	1968370130	19040	19040	19040	19040	0
226	20240513	152500	1968370130	19040	19040	19040	19040	0
227	20240513	152400	1968370130	19040	19040	19040	19040	0
228	20240513	152300	1968370130	19040	19040	19040	19040	0
229	20240513	152200	1968370130	19040	19040	19040	19040	0
230	20240513	152100	1968370130	19040	19040	19040	19040	0
231	20240513	152000	1968370130	19040	19040	19040	19040	0
232	20240513	151900	1968370130	19040	19030	19040	19020	200
233	20240513	151800	1964563110	19030	19020	19030	19020	89
234	20240513	151700	1962870190	19030	19020	19030	19020	47
235	20240513	151600	1961976190	19030	19030	19030	19020	83
236	20240513	151500	1960397170	19030	19020	19030	19020	233
237	20240513	151400	1955964610	19020	19030	19030	19020	156
238	20240513	151300	1952997110	19030	19030	19030	19020	25
239	20240513	151200	1952521440	19030	19020	19030	19020	191
240	20240513	151100	1948887740	19030	19040	19040	19020	112
241	20240513	151000	1946756730	19040	19040	19040	19030	29
242	20240513	150900	1946204710	19030	19040	19040	19030	53
243	20240513	150800	1945195750	19030	19030	19040	19030	61
244	20240513	150700	1944034760	19040	19040	19040	19030	52
245	20240513	150600	1943045040	19040	19060	19060	19040	481
246	20240513	150500	1933884510	19050	19060	19060	19050	25
247	20240513	150400	1933408200	19060	19060	19060	19050	15
248	20240513	150300	1933122330	19060	19070	19070	19050	46
249	20240513	150200	1932245770	19070	19070	19070	19070	9
250	20240513	150100	1932074140	19070	19070	19070	19050	340
251	20240513	150000	1925590840	19070	19060	19070	19050	135
252	20240513	145900	1923018060	19070	19070	19070	19070	8
253	20240513	145800	1922865500	19090	19100	19100	19050	80
254	20240513	145700	1921340130	19100	19090	19100	19090	36
255	20240513	145600	1920652830	19060	19090	19100	19060	166
256	20240513	145500	1917486120	19090	19070	19100	19070	28
257	20240513	145400	1916951530	19090	19070	19090	19070	330
258	20240513	145300	1910657300	19070	19070	19070	19070	38
259	20240513	145200	1909932640	19070	19070	19070	19060	65
260	20240513	145100	1908693610	19070	19060	19070	19060	154
261	20240513	145000	1905758350	19060	19050	19060	19050	76
262	20240513	144900	1904309950	19040	19060	19060	19040	127
263	20240513	144800	1901889350	19060	19050	19060	19040	319
264	20240513	144700	1895812360	19050	19050	19050	19040	340
265	20240513	144600	1889335370	19040	19050	19050	19040	31
266	20240513	144500	1888744890	19050	19060	19060	19050	472
267	20240513	144400	1879753110	19050	19060	19070	19050	59
268	20240513	144300	1878628460	19070	19060	19070	19060	136
269	20240513	144200	1876036180	19070	19070	19070	19070	28
270	20240513	144100	1875502220	19070	19060	19070	19060	140
271	20240513	144000	1872833600	19070	19090	19090	19070	69
272	20240513	143900	1871516530	19090	19060	19090	19050	40
273	20240513	143800	1870753770	19050	19020	19050	19020	636
274	20240513	143700	1858639690	19030	19040	19040	19030	46
275	20240513	143600	1857764250	19050	19060	19060	19050	34
276	20240513	143500	1857116540	19060	19070	19070	19050	643
277	20240513	143400	1844866050	19070	19040	19070	19040	41
278	20240513	143300	1844084850	19040	19030	19040	19020	125
279	20240513	143200	1841706070	19030	19010	19030	19010	109
280	20240513	143100	1839633000	19010	19010	19010	19000	38
281	20240513	143000	1838910690	19010	19010	19010	19000	28
282	20240513	142900	1838378430	19010	19000	19010	19000	741
283	20240513	142800	1824297300	19010	19020	19020	19010	297
284	20240513	142700	1818651280	19040	19040	19040	19010	323
285	20240513	142600	1812510780	19050	19050	19050	19010	1791
286	20240513	142500	1778445530	19050	19090	19100	19050	233
287	20240513	142400	1774000080	19090	19090	19100	19090	114
288	20240513	142300	1771823790	19090	19060	19090	19050	155
289	20240513	142200	1768866950	19090	19070	19100	19060	29
290	20240513	142100	1768313410	19070	19050	19090	19050	672
291	20240513	142000	1755491970	19050	19050	19050	19030	165
292	20240513	141900	1752349940	19050	19050	19050	19050	21
293	20240513	141800	1751949890	19050	19050	19050	19030	262
294	20240513	141700	1746962270	19050	19100	19100	19040	1311
295	20240513	141600	1721958880	19110	19110	19110	19110	111
296	20240513	141500	1719837670	19110	19080	19110	19080	233
297	20240513	141400	1715387070	19100	19090	19100	19080	131
298	20240513	141300	1712887020	19090	19080	19090	19080	92
299	20240513	141200	1711130810	19070	19080	19080	19070	289
300	20240513	141100	1705616700	19080	19080	19080	19080	158
301	20240513	141000	1702602060	19080	19070	19080	19070	19
302	20240513	140900	1702239560	19080	19080	19080	19080	43
303	20240513	140800	1701419120	19080	19080	19080	19080	23
304	20240513	140700	1700980280	19080	19080	19080	19070	84
305	20240513	140600	1699378060	19080	19070	19080	19070	279
306	20240513	140500	1694057300	19070	19070	19070	19070	11
307	20240513	140400	1693847530	19070	19050	19070	19050	21
308	20240513	140300	1693447160	19050	19040	19050	19040	282
309	20240513	140200	1688077060	19050	19070	19070	19050	522
310	20240513	140100	1678130590	19070	19060	19070	19060	24
311	20240513	140000	1677672950	19070	19080	19080	19070	135
312	20240513	135900	1675098350	19080	19080	19080	19080	832
313	20240513	135800	1659223790	19090	19090	19090	19090	396
314	20240513	135700	1651664150	19090	19090	19090	19090	0
315	20240513	135600	1651664150	19090	19090	19090	19090	100
316	20240513	135500	1649755150	19090	19090	19090	19080	151
317	20240513	135400	1646872570	19080	19090	19090	19080	1153
318	20240513	135300	1624868090	19090	19100	19100	19090	1161
319	20240513	135200	1602704030	19100	19100	19100	19100	698
320	20240513	135100	1589372230	19100	19100	19100	19100	0
321	20240513	135000	1589372230	19100	19100	19100	19100	2
322	20240513	134900	1589334030	19110	19110	19110	19100	360
323	20240513	134800	1582456430	19110	19110	19110	19110	829
324	20240513	134700	1566614240	19110	19130	19130	19110	17
325	20240513	134600	1566289250	19120	19120	19120	19120	0
326	20240513	134500	1566289250	19120	19120	19120	19120	11
327	20240513	134400	1566078930	19120	19120	19120	19110	176
328	20240513	134300	1562713830	19120	19120	19120	19120	6
329	20240513	134200	1562599110	19120	19120	19120	19120	1
330	20240513	134100	1562579990	19110	19120	19120	19110	462
331	20240513	134000	1553746560	19120	19110	19120	19110	5
332	20240513	133900	1553650980	19120	19120	19120	19120	43
333	20240513	133800	1552828820	19120	19120	19120	19120	30
334	20240513	133700	1552255220	19120	19120	19120	19120	21
335	20240513	133600	1551853700	19110	19110	19110	19110	100
336	20240513	133500	1549942700	19120	19120	19120	19120	0
337	20240513	133400	1549942700	19120	19120	19120	19120	6
338	20240513	133300	1549827980	19120	19120	19120	19110	171
339	20240513	133200	1546558760	19120	19120	19120	19120	50
340	20240513	133100	1545602760	19120	19120	19120	19110	40
341	20240513	133000	1544838010	19120	19120	19120	19110	29
342	20240513	132900	1544283550	19120	19120	19120	19120	55
343	20240513	132800	1543231950	19120	19120	19120	19120	25
344	20240513	132700	1542753950	19120	19110	19120	19110	20
345	20240513	132600	1542371650	19110	19110	19110	19110	251
346	20240513	132500	1537575040	19120	19120	19120	19120	96
347	20240513	132400	1535739520	19120	19120	19120	19120	118
348	20240513	132300	1533483360	19130	19130	19130	19130	0
349	20240513	132200	1533483360	19130	19130	19130	19130	0
350	20240513	132100	1533483360	19130	19140	19140	19130	303
351	20240513	132000	1527684440	19140	19140	19140	19140	0
352	20240513	131900	1527684440	19140	19120	19140	19120	428
353	20240513	131800	1519500090	19120	19120	19120	19120	0
354	20240513	131700	1519500090	19120	19120	19120	19120	0
355	20240513	131600	1519500090	19120	19120	19120	19120	1
356	20240513	131500	1519480970	19120	19120	19120	19120	1
357	20240513	131400	1519461850	19120	19120	19120	19110	68
358	20240513	131300	1518161700	19110	19110	19110	19110	1
359	20240513	131200	1518142590	19120	19120	19120	19120	1
360	20240513	131100	1518123470	19120	19120	19120	19120	2
361	20240513	131000	1518085230	19110	19110	19110	19110	1
362	20240513	130900	1518066120	19110	19110	19110	19110	0
363	20240513	130800	1518066120	19110	19110	19110	19110	0
364	20240513	130700	1518066120	19110	19120	19120	19110	501
365	20240513	130600	1508492000	19150	19150	19150	19140	160
366	20240513	130500	1505429290	19150	19160	19160	19150	603
367	20240513	130400	1493881750	19160	19160	19160	19160	100
368	20240513	130300	1491965750	19150	19150	19150	19150	146
369	20240513	130200	1489169850	19160	19160	19160	19160	50
370	20240513	130100	1488211850	19160	19160	19160	19160	4
371	20240513	130000	1488135210	19160	19140	19160	19130	2069
372	20240513	125900	1448508070	19120	19120	19120	19120	326
373	20240513	125800	1442274950	19110	19120	19120	19110	81
374	20240513	125700	1440726240	19110	19110	19120	19110	61
375	20240513	125600	1439560050	19120	19110	19120	19110	12
376	20240513	125500	1439330620	19110	19120	19120	19110	19
377	20240513	125400	1438967430	19110	19120	19120	19110	15
378	20240513	125300	1438680760	19120	19120	19120	19120	11
379	20240513	125200	1438470440	19120	19120	19120	19120	0
380	20240513	125100	1438470440	19120	19120	19120	19120	12
381	20240513	125000	1438241000	19120	19110	19120	19110	14
382	20240513	124900	1437973330	19120	19120	19120	19120	413
383	20240513	124800	1430076770	19120	19120	19120	19120	61
384	20240513	124700	1428910450	19120	19120	19120	19120	21
385	20240513	124600	1428508930	19110	19110	19110	19110	0
386	20240513	124500	1428508930	19110	19120	19120	19110	15
387	20240513	124400	1428222170	19120	19120	19120	19120	4
388	20240513	124300	1428145690	19120	19120	19120	19120	23
389	20240513	124200	1427705930	19110	19120	19120	19110	22
390	20240513	124100	1427285400	19120	19120	19120	19120	0
391	20240513	124000	1427285400	19120	19110	19120	19110	11
392	20240513	123900	1427075090	19110	19120	19120	19110	42
393	20240513	123800	1426272370	19120	19110	19120	19110	46
394	20240513	123700	1425393300	19120	19120	19120	19120	11
395	20240513	123600	1425182980	19120	19120	19120	19120	10
396	20240513	123500	1424991780	19120	19120	19120	19120	117
397	20240513	123400	1422754740	19130	19140	19140	19130	166
398	20240513	123300	1419579050	19130	19130	19130	19130	4
399	20240513	123200	1419502530	19150	19130	19150	19130	37
400	20240513	123100	1418794520	19130	19130	19130	19130	226
401	20240513	123000	1414471140	19130	19120	19130	19120	67
402	20240513	122900	1413189440	19130	19130	19130	19130	11
403	20240513	122800	1412979010	19130	19130	19130	19130	109
404	20240513	122700	1410893840	19130	19120	19130	19120	57
405	20240513	122600	1409803900	19120	19120	19120	19120	532
406	20240513	122500	1399632060	19120	19120	19120	19120	71
407	20240513	122400	1398274540	19120	19120	19120	19120	20
408	20240513	122300	1397892140	19120	19120	19120	19120	10
409	20240513	122200	1397700940	19120	19110	19120	19110	21
410	20240513	122100	1397299520	19120	19120	19120	19120	10
411	20240513	122000	1397108320	19110	19110	19110	19110	2
412	20240513	121900	1397070100	19120	19110	19120	19110	12
413	20240513	121800	1396840670	19120	19120	19120	19120	159
414	20240513	121700	1393800590	19120	19110	19120	19110	2
415	20240513	121600	1393762360	19110	19120	19120	19110	61
416	20240513	121500	1392596540	19120	19120	19120	19120	0
417	20240513	121400	1392596540	19120	19120	19120	19120	12
418	20240513	121300	1392367100	19120	19120	19120	19120	11
419	20240513	121200	1392156780	19120	19130	19130	19120	29
420	20240513	121100	1391602200	19120	19140	19140	19120	124
421	20240513	121000	1389229330	19140	19150	19150	19140	12
422	20240513	120900	1388999550	19140	19130	19140	19130	33
423	20240513	120800	1388367940	19130	19140	19140	19130	11
424	20240513	120700	1388157410	19140	19140	19140	19140	281
425	20240513	120600	1382779070	19140	19110	19140	19110	59
426	20240513	120500	1381650640	19110	19110	19110	19110	251
427	20240513	120400	1376854030	19100	19090	19100	19090	498
428	20240513	120300	1367345840	19100	19090	19100	19090	14
429	20240513	120200	1367078470	19090	19100	19100	19090	52
430	20240513	120100	1366085690	19100	19100	19100	19090	734
431	20240513	120000	1352067280	19110	19100	19110	19100	14
432	20240513	115900	1351799760	19110	19110	19110	19110	0
433	20240513	115800	1351799760	19110	19100	19110	19100	18
434	20240513	115700	1351455850	19100	19110	19110	19100	110
435	20240513	115600	1349354750	19110	19110	19110	19110	0
436	20240513	115500	1349354750	19110	19100	19110	19100	13
437	20240513	115400	1349106330	19110	19100	19110	19100	57
438	20240513	115300	1348017110	19110	19100	19110	19100	291
439	20240513	115200	1342458910	19110	19110	19110	19110	58
440	20240513	115100	1341350530	19100	19100	19100	19100	48
441	20240513	115000	1340433730	19100	19150	19150	19100	970
442	20240513	114900	1321865680	19150	19160	19160	19150	573
443	20240513	114800	1310892080	19150	19100	19150	19100	737
444	20240513	114700	1296803820	19100	19100	19100	19100	73
445	20240513	114600	1295409520	19100	19100	19100	19100	88
446	20240513	114500	1293728720	19100	19100	19100	19100	160
447	20240513	114400	1290672720	19100	19100	19100	19100	372
448	20240513	114300	1283567520	19100	19130	19130	19100	1087
449	20240513	114200	1262790030	19130	19140	19140	19130	14
450	20240513	114100	1262522110	19140	19130	19140	19130	14
451	20240513	114000	1262254160	19130	19130	19130	19130	6
452	20240513	113900	1262139380	19140	19140	19140	19140	10
453	20240513	113800	1261947980	19130	19130	19130	19130	2
454	20240513	113700	1261909720	19130	19140	19140	19130	12
455	20240513	113600	1261680050	19140	19140	19140	19140	12
456	20240513	113500	1261450370	19140	19140	19140	19140	1
457	20240513	113400	1261431230	19140	19130	19140	19130	50
458	20240513	113300	1260474630	19140	19140	19140	19130	273
459	20240513	113200	1255251720	19130	19130	19130	19130	9
460	20240513	113100	1255079550	19130	19140	19140	19130	14
461	20240513	113000	1254811630	19130	19130	19130	19130	11
462	20240513	112900	1254601200	19140	19130	19140	19130	21
463	20240513	112800	1254199370	19130	19150	19150	19130	14
464	20240513	112700	1253931330	19120	19120	19120	19120	0
465	20240513	112600	1253931330	19120	19120	19120	19120	117
466	20240513	112500	1251694290	19110	19110	19110	19110	74
467	20240513	112400	1250280150	19120	19120	19120	19120	11
468	20240513	112300	1250069830	19120	19110	19120	19110	80
469	20240513	112200	1248540930	19120	19150	19150	19120	263
470	20240513	112100	1243505220	19160	19160	19160	19150	187
471	20240513	112000	1239923860	19150	19170	19170	19150	405
472	20240513	111900	1232164960	19170	19170	19170	19170	10
473	20240513	111800	1231973260	19170	19170	19170	19170	15
474	20240513	111700	1231685710	19170	19170	19170	19170	162
475	20240513	111600	1228580170	19170	19170	19170	19170	11
476	20240513	111500	1228369300	19170	19170	19170	19170	10
477	20240513	111400	1228177600	19170	19170	19170	19170	61
478	20240513	111300	1227008230	19170	19160	19170	19160	27
479	20240513	111200	1226490800	19160	19150	19160	19150	219
480	20240513	111100	1222295450	19150	19150	19150	19150	48
481	20240513	111000	1221376250	19150	19150	19160	19150	86
482	20240513	110900	1219729240	19150	19160	19160	19150	42
483	20240513	110800	1218924650	19160	19160	19160	19160	179
484	20240513	110700	1215495010	19160	19150	19160	19150	89
485	20240513	110600	1213789910	19150	19160	19160	19150	7
486	20240513	110500	1213655800	19160	19160	19160	19160	13
487	20240513	110400	1213406720	19150	19170	19170	19150	467
488	20240513	110300	1204456330	19160	19160	19160	19160	0
489	20240513	110200	1204456330	19160	19130	19160	19120	140
490	20240513	110100	1201775880	19110	19110	19110	19110	205
491	20240513	110000	1197858330	19110	19100	19110	19100	160
492	20240513	105900	1194800740	19110	19100	19110	19100	112
493	20240513	105800	1192660430	19100	19110	19110	19100	16
494	20240513	105700	1192354810	19110	19100	19110	19100	510
495	20240513	105600	1182613710	19110	19110	19110	19110	168
496	20240513	105500	1179403230	19110	19100	19110	19100	20
497	20240513	105400	1179021120	19120	19140	19140	19120	1830
498	20240513	105300	1144009170	19150	19140	19150	19140	13
499	20240513	105200	1143760250	19150	19140	19150	19140	14
500	20240513	105100	1143492190	19150	19150	19150	19150	13
501	20240513	105000	1143243240	19140	19140	19140	19140	8
502	20240513	104900	1143090120	19140	19130	19150	19130	154
503	20240513	104800	1140142480	19140	19150	19150	19140	912
504	20240513	104700	1122679370	19160	19180	19190	19160	1166
505	20240513	104600	1100316210	19190	19190	19190	19190	23
506	20240513	104500	1099874840	19190	19190	19190	19180	306
507	20240513	104400	1094003700	19190	19200	19200	19190	348
508	20240513	104300	1087324730	19200	19190	19200	19190	27
509	20240513	104200	1086806430	19190	19190	19190	19190	64
510	20240513	104100	1085578270	19190	19200	19200	19190	102
511	20240513	104000	1083620790	19190	19190	19190	19190	56
512	20240513	103900	1082546150	19200	19190	19200	19190	33
513	20240513	103800	1081912770	19190	19210	19210	19190	95
514	20240513	103700	1080089500	19190	19190	19190	19190	204
515	20240513	103600	1076174740	19210	19210	19210	19210	12
516	20240513	103500	1075944220	19200	19210	19210	19200	690
517	20240513	103400	1062696110	19210	19220	19220	19210	1554
518	20240513	103300	1032830440	19230	19230	19230	19230	10
519	20240513	103200	1032638140	19220	19230	19230	19220	29
520	20240513	103100	1032080730	19220	19230	19230	19220	71
521	20240513	103000	1030715440	19220	19210	19220	19210	270
522	20240513	102900	1025526150	19210	19220	19220	19210	10
523	20240513	102800	1025333960	19220	19210	19220	19210	26
524	20240513	102700	1024834390	19210	19220	19220	19210	38
525	20240513	102600	1024104400	19220	19220	19220	19210	290
526	20240513	102500	1018533390	19210	19220	19220	19210	174
527	20240513	102400	1015190640	19220	19220	19220	19220	11
528	20240513	102300	1014979220	19210	19220	19230	19210	83
529	20240513	102200	1013383980	19230	19220	19230	19220	30
530	20240513	102100	1012807170	19220	19220	19220	19220	107
531	20240513	102000	1010750630	19220	19220	19230	19220	395
532	20240513	101900	1003158610	19220	19240	19240	19220	274
533	20240513	101800	997891560	19240	19240	19240	19240	183
534	20240513	101700	994370640	19270	19250	19270	19240	153
535	20240513	101600	991425590	19240	19250	19250	19240	56
536	20240513	101500	990347760	19250	19270	19270	19250	19
537	20240513	101400	989981710	19280	19280	19280	19240	124
538	20240513	101300	987593540	19270	19260	19270	19250	296
539	20240513	101200	981892380	19270	19290	19290	19270	64
540	20240513	101100	980658480	19290	19320	19320	19290	139
541	20240513	101000	977975320	19320	19290	19320	19290	366
542	20240513	100900	970910310	19320	19290	19330	19290	3775
543	20240513	100800	898039160	19300	19280	19300	19280	212
544	20240513	100700	893948300	19280	19220	19300	19220	9998
545	20240513	100600	701491750	19220	19180	19220	19180	3476
546	20240513	100500	634733610	19170	19150	19170	19150	110
547	20240513	100400	632625900	19160	19090	19160	19090	2908
548	20240513	100300	577040060	19100	19100	19100	19100	70
549	20240513	100200	575703060	19100	19100	19110	19100	484
550	20240513	100100	566455660	19100	19100	19110	19100	61
551	20240513	100000	565290440	19100	19100	19110	19100	688
552	20240513	095900	552149610	19110	19100	19110	19100	218
553	20240513	095800	547983750	19110	19110	19110	19100	59
554	20240513	095700	546856520	19110	19110	19110	19100	88
555	20240513	095600	545175060	19120	19110	19120	19110	124
556	20240513	095500	542804810	19100	19150	19150	19100	722
557	20240513	095400	528988400	19150	19150	19150	19150	156
558	20240513	095300	526001000	19150	19140	19150	19120	707
559	20240513	095200	512474160	19140	19150	19150	19140	179
560	20240513	095100	509046320	19150	19180	19180	19150	449
561	20240513	095000	500437450	19180	19180	19180	19180	86
562	20240513	094900	498787970	19190	19180	19190	19180	188
563	20240513	094800	495182020	19180	19160	19180	19160	187
564	20240513	094700	491597670	19160	19170	19180	19150	1552
565	20240513	094600	461841950	19170	19140	19170	19140	534
566	20240513	094500	451611600	19140	19140	19140	19130	114
567	20240513	094400	449429660	19140	19110	19140	19110	610
568	20240513	094300	437766280	19110	19130	19130	19110	735
569	20240513	094200	423716450	19130	19140	19140	19130	143
570	20240513	094100	420980850	19140	19150	19150	19110	884
571	20240513	094000	404059990	19150	19150	19160	19150	1334
572	20240513	093900	378513260	19150	19150	19150	19150	1
573	20240513	093800	378494110	19150	19150	19160	19150	45
574	20240513	093700	377632060	19160	19150	19160	19150	451
575	20240513	093600	368993900	19160	19160	19160	19150	13
576	20240513	093500	368744840	19160	19140	19160	19140	545
577	20240513	093400	358309630	19140	19130	19140	19130	88
578	20240513	093300	356625660	19140	19110	19140	19110	122
579	20240513	093200	354291960	19110	19080	19110	19070	448
580	20240513	093100	345744070	19080	19080	19080	19080	169
581	20240513	093000	342519550	19080	19100	19100	19080	243
582	20240513	092900	337881080	19100	19130	19130	19100	425
583	20240513	092800	329763280	19130	19130	19130	19130	1
584	20240513	092700	329744150	19140	19120	19150	19100	1642
585	20240513	092600	298346280	19110	19130	19130	19100	576
586	20240513	092500	287334010	19130	19170	19170	19120	877
587	20240513	092400	270550180	19170	19170	19170	19170	71
588	20240513	092300	269189110	19170	19190	19190	19170	658
589	20240513	092200	256568290	19190	19200	19200	19180	817
590	20240513	092100	240883370	19200	19230	19230	19200	712
591	20240513	092000	227202690	19230	19230	19230	19220	484
592	20240513	091900	217895380	19230	19210	19230	19200	1461
593	20240513	091800	189808270	19210	19140	19230	19140	3117
594	20240513	091700	130021400	19130	19100	19130	19100	614
595	20240513	091600	118289000	19090	19090	19100	19090	378
596	20240513	091500	111070970	19090	19070	19090	19060	73
597	20240513	091400	109678640	19060	19070	19080	19060	110
598	20240513	091300	107580580	19050	19060	19100	19040	1728
599	20240513	091200	74602600	19060	19040	19060	19030	221
600	20240513	091100	70394180	19030	19010	19030	19010	305
601	20240513	091000	64590230	19010	19040	19040	19010	19
602	20240513	090900	64228860	19040	19030	19040	19020	121
603	20240513	090800	61926740	19040	19030	19040	19030	608
604	20240513	090700	50352000	19010	19040	19040	19010	161
605	20240513	090600	47288020	19040	19040	19040	19020	228
606	20240513	090500	42948920	19020	19080	19080	19020	194
607	20240513	090400	39258440	19080	19000	19090	19000	231
608	20240513	090300	34862890	19000	19010	19090	19000	428
609	20240513	090200	26723520	19000	19010	19100	19000	894
610	20240513	090100	9685740	19030	19030	19030	18990	104
611	20240513	090000	7707640	19030	19090	19090	18980	404