KissMeData/036010/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	191700	1248627790	11670	11670	11670	11670	2511
3	20240513	191600	1248627790	11670	11670	11670	11670	0
4	20240513	191500	1248627790	11670	11670	11670	11670	0
5	20240513	191400	1248627790	11670	11670	11670	11670	0
6	20240513	191300	1248627790	11670	11670	11670	11670	0
7	20240513	191200	1248627790	11670	11670	11670	11670	0
8	20240513	191100	1248627790	11670	11670	11670	11670	0
9	20240513	191000	1248627790	11670	11670	11670	11670	0
10	20240513	190900	1248627790	11670	11670	11670	11670	0
11	20240513	190800	1248627790	11670	11670	11670	11670	0
12	20240513	190700	1248627790	11670	11670	11670	11670	0
13	20240513	190600	1248627790	11670	11670	11670	11670	0
14	20240513	190500	1248627790	11670	11670	11670	11670	0
15	20240513	190400	1248627790	11670	11670	11670	11670	0
16	20240513	190300	1248627790	11670	11670	11670	11670	0
17	20240513	190200	1248627790	11670	11670	11670	11670	0
18	20240513	190100	1248627790	11670	11670	11670	11670	0
19	20240513	190000	1248627790	11670	11670	11670	11670	0
20	20240513	185900	1248627790	11670	11670	11670	11670	0
21	20240513	185800	1248627790	11670	11670	11670	11670	0
22	20240513	185700	1248627790	11670	11670	11670	11670	0
23	20240513	185600	1248627790	11670	11670	11670	11670	0
24	20240513	185500	1248627790	11670	11670	11670	11670	0
25	20240513	185400	1248627790	11670	11670	11670	11670	0
26	20240513	185300	1248627790	11670	11670	11670	11670	0
27	20240513	185200	1248627790	11670	11670	11670	11670	0
28	20240513	185100	1248627790	11670	11670	11670	11670	0
29	20240513	185000	1248627790	11670	11670	11670	11670	0
30	20240513	184900	1248627790	11670	11670	11670	11670	0
31	20240513	184800	1248627790	11670	11670	11670	11670	0
32	20240513	184700	1248627790	11670	11670	11670	11670	2511
33	20240513	184600	1248627790	11670	11670	11670	11670	0
34	20240513	184500	1248627790	11670	11670	11670	11670	0
35	20240513	184400	1248627790	11670	11670	11670	11670	0
36	20240513	184300	1248627790	11670	11670	11670	11670	0
37	20240513	184200	1248627790	11670	11670	11670	11670	0
38	20240513	184100	1248627790	11670	11670	11670	11670	0
39	20240513	184000	1248627790	11670	11670	11670	11670	0
40	20240513	183900	1248627790	11670	11670	11670	11670	0
41	20240513	183800	1248627790	11670	11670	11670	11670	0
42	20240513	183700	1248627790	11670	11670	11670	11670	0
43	20240513	183600	1248627790	11670	11670	11670	11670	0
44	20240513	183500	1248627790	11670	11670	11670	11670	0
45	20240513	183400	1248627790	11670	11670	11670	11670	0
46	20240513	183300	1248627790	11670	11670	11670	11670	0
47	20240513	183200	1248627790	11670	11670	11670	11670	0
48	20240513	183100	1248627790	11670	11670	11670	11670	0
49	20240513	183000	1248627790	11670	11670	11670	11670	0
50	20240513	182900	1248627790	11670	11670	11670	11670	0
51	20240513	182800	1248627790	11670	11670	11670	11670	0
52	20240513	182700	1248627790	11670	11670	11670	11670	0
53	20240513	182600	1248627790	11670	11670	11670	11670	0
54	20240513	182500	1248627790	11670	11670	11670	11670	0
55	20240513	182400	1248627790	11670	11670	11670	11670	0
56	20240513	182300	1248627790	11670	11670	11670	11670	0
57	20240513	182200	1248627790	11670	11670	11670	11670	0
58	20240513	182100	1248627790	11670	11670	11670	11670	0
59	20240513	182000	1248627790	11670	11670	11670	11670	0
60	20240513	181900	1248627790	11670	11670	11670	11670	0
61	20240513	181800	1248627790	11670	11670	11670	11670	0
62	20240513	181700	1248627790	11670	11670	11670	11670	2511
63	20240513	181600	1248627790	11670	11670	11670	11670	0
64	20240513	181500	1248627790	11670	11670	11670	11670	0
65	20240513	181400	1248627790	11670	11670	11670	11670	0
66	20240513	181300	1248627790	11670	11670	11670	11670	0
67	20240513	181200	1248627790	11670	11670	11670	11670	0
68	20240513	181100	1248627790	11670	11670	11670	11670	0
69	20240513	181000	1248627790	11670	11670	11670	11670	0
70	20240513	180900	1248627790	11670	11670	11670	11670	0
71	20240513	180800	1248627790	11670	11670	11670	11670	0
72	20240513	180700	1248627790	11670	11670	11670	11670	0
73	20240513	180600	1248627790	11670	11670	11670	11670	0
74	20240513	180500	1248627790	11670	11670	11670	11670	0
75	20240513	180400	1248627790	11670	11670	11670	11670	0
76	20240513	180300	1248627790	11670	11670	11670	11670	0
77	20240513	180200	1248627790	11670	11670	11670	11670	0
78	20240513	180100	1248627790	11670	11670	11670	11670	0
79	20240513	180000	1248627790	11670	11670	11670	11670	0
80	20240513	175900	1248627790	11670	11670	11670	11670	0
81	20240513	175800	1248627790	11670	11670	11670	11670	0
82	20240513	175700	1248627790	11670	11670	11670	11670	0
83	20240513	175600	1248627790	11670	11670	11670	11670	0
84	20240513	175500	1248627790	11670	11670	11670	11670	0
85	20240513	175400	1248627790	11670	11670	11670	11670	0
86	20240513	175300	1248627790	11670	11670	11670	11670	0
87	20240513	175200	1248627790	11670	11670	11670	11670	0
88	20240513	175100	1248627790	11670	11670	11670	11670	0
89	20240513	175000	1248627790	11670	11670	11670	11670	0
90	20240513	174900	1248627790	11670	11670	11670	11670	0
91	20240513	174800	1248627790	11670	11670	11670	11670	0
92	20240513	174700	1248627790	11670	11670	11670	11670	2511
93	20240513	174600	1248627790	11670	11670	11670	11670	0
94	20240513	174500	1248627790	11670	11670	11670	11670	0
95	20240513	174400	1248627790	11670	11670	11670	11670	0
96	20240513	174300	1248627790	11670	11670	11670	11670	0
97	20240513	174200	1248627790	11670	11670	11670	11670	0
98	20240513	174100	1248627790	11670	11670	11670	11670	0
99	20240513	174000	1248627790	11670	11670	11670	11670	0
100	20240513	173900	1248627790	11670	11670	11670	11670	0
101	20240513	173800	1248627790	11670	11670	11670	11670	0
102	20240513	173700	1248627790	11670	11670	11670	11670	0
103	20240513	173600	1248627790	11670	11670	11670	11670	0
104	20240513	173500	1248627790	11670	11670	11670	11670	0
105	20240513	173400	1248627790	11670	11670	11670	11670	0
106	20240513	173300	1248627790	11670	11670	11670	11670	0
107	20240513	173200	1248627790	11670	11670	11670	11670	0
108	20240513	173100	1248627790	11670	11670	11670	11670	0
109	20240513	173000	1248627790	11670	11670	11670	11670	0
110	20240513	172900	1248627790	11670	11670	11670	11670	0
111	20240513	172800	1248627790	11670	11670	11670	11670	0
112	20240513	172700	1248627790	11670	11670	11670	11670	0
113	20240513	172600	1248627790	11670	11670	11670	11670	0
114	20240513	172500	1248627790	11670	11670	11670	11670	0
115	20240513	172400	1248627790	11670	11670	11670	11670	0
116	20240513	172300	1248627790	11670	11670	11670	11670	0
117	20240513	172200	1248627790	11670	11670	11670	11670	0
118	20240513	172100	1248627790	11670	11670	11670	11670	0
119	20240513	172000	1248627790	11670	11670	11670	11670	0
120	20240513	171900	1248627790	11670	11670	11670	11670	0
121	20240513	171800	1248627790	11670	11670	11670	11670	0
122	20240513	171700	1248627790	11670	11670	11670	11670	2511
123	20240513	171600	1248627790	11670	11670	11670	11670	0
124	20240513	171500	1248627790	11670	11670	11670	11670	0
125	20240513	171400	1248627790	11670	11670	11670	11670	0
126	20240513	171300	1248627790	11670	11670	11670	11670	0
127	20240513	171200	1248627790	11670	11670	11670	11670	0
128	20240513	171100	1248627790	11670	11670	11670	11670	0
129	20240513	171000	1248627790	11670	11670	11670	11670	0
130	20240513	170900	1248627790	11670	11670	11670	11670	0
131	20240513	170800	1248627790	11670	11670	11670	11670	0
132	20240513	170700	1248627790	11670	11670	11670	11670	0
133	20240513	170600	1248627790	11670	11670	11670	11670	0
134	20240513	170500	1248627790	11670	11670	11670	11670	0
135	20240513	170400	1248627790	11670	11670	11670	11670	0
136	20240513	170300	1248627790	11670	11670	11670	11670	0
137	20240513	170200	1248627790	11670	11670	11670	11670	0
138	20240513	170100	1248627790	11670	11670	11670	11670	0
139	20240513	170000	1248627790	11670	11670	11670	11670	0
140	20240513	165900	1248627790	11670	11670	11670	11670	0
141	20240513	165800	1248627790	11670	11670	11670	11670	0
142	20240513	165700	1248627790	11670	11670	11670	11670	0
143	20240513	165600	1248627790	11670	11670	11670	11670	0
144	20240513	165500	1248627790	11670	11670	11670	11670	0
145	20240513	165400	1248627790	11670	11670	11670	11670	0
146	20240513	165300	1248627790	11670	11670	11670	11670	0
147	20240513	165200	1248627790	11670	11670	11670	11670	0
148	20240513	165100	1248627790	11670	11670	11670	11670	0
149	20240513	165000	1248627790	11670	11670	11670	11670	0
150	20240513	164900	1248627790	11670	11670	11670	11670	0
151	20240513	164800	1248627790	11670	11670	11670	11670	0
152	20240513	164700	1248627790	11670	11670	11670	11670	2511
153	20240513	164600	1248627790	11670	11670	11670	11670	0
154	20240513	164500	1248627790	11670	11670	11670	11670	0
155	20240513	164400	1248627790	11670	11670	11670	11670	0
156	20240513	164300	1248627790	11670	11670	11670	11670	0
157	20240513	164200	1248627790	11670	11670	11670	11670	0
158	20240513	164100	1248627790	11670	11670	11670	11670	0
159	20240513	164000	1248627790	11670	11670	11670	11670	0
160	20240513	163900	1248627790	11670	11670	11670	11670	0
161	20240513	163800	1248627790	11670	11670	11670	11670	0
162	20240513	163700	1248627790	11670	11670	11670	11670	0
163	20240513	163600	1248627790	11670	11670	11670	11670	0
164	20240513	163500	1248627790	11670	11670	11670	11670	0
165	20240513	163400	1248627790	11670	11670	11670	11670	0
166	20240513	163300	1248627790	11670	11670	11670	11670	0
167	20240513	163200	1248627790	11670	11670	11670	11670	0
168	20240513	163100	1248627790	11670	11670	11670	11670	0
169	20240513	163000	1248627790	11670	11670	11670	11670	0
170	20240513	162900	1248627790	11670	11670	11670	11670	0
171	20240513	162800	1248627790	11670	11670	11670	11670	0
172	20240513	162700	1248627790	11670	11670	11670	11670	0
173	20240513	162600	1248627790	11670	11670	11670	11670	0
174	20240513	162500	1248627790	11670	11670	11670	11670	0
175	20240513	162400	1248627790	11670	11670	11670	11670	0
176	20240513	162300	1248627790	11670	11670	11670	11670	0
177	20240513	162200	1248627790	11670	11670	11670	11670	0
178	20240513	162100	1248627790	11670	11670	11670	11670	0
179	20240513	162000	1248627790	11670	11670	11670	11670	0
180	20240513	161900	1248627790	11670	11670	11670	11670	0
181	20240513	161800	1248627790	11670	11670	11670	11670	0
182	20240513	161700	1248627790	11670	11670	11670	11670	2511
183	20240513	161600	1248627790	11670	11670	11670	11670	0
184	20240513	161500	1248627790	11670	11670	11670	11670	0
185	20240513	161400	1248627790	11670	11670	11670	11670	0
186	20240513	161300	1248627790	11670	11670	11670	11670	0
187	20240513	161200	1248627790	11670	11670	11670	11670	0
188	20240513	161100	1248627790	11670	11670	11670	11670	0
189	20240513	161000	1248627790	11670	11670	11670	11670	0
190	20240513	160900	1248627790	11670	11670	11670	11670	0
191	20240513	160800	1248627790	11670	11670	11670	11670	0
192	20240513	160700	1248627790	11670	11670	11670	11670	0
193	20240513	160600	1248627790	11670	11670	11670	11670	0
194	20240513	160500	1248627790	11670	11670	11670	11670	0
195	20240513	160400	1248627790	11670	11670	11670	11670	0
196	20240513	160300	1248627790	11670	11670	11670	11670	0
197	20240513	160200	1248627790	11670	11670	11670	11670	0
198	20240513	160100	1248627790	11670	11670	11670	11670	0
199	20240513	160000	1248627790	11670	11670	11670	11670	0
200	20240513	155900	1248627790	11670	11670	11670	11670	0
201	20240513	155800	1248627790	11670	11670	11670	11670	0
202	20240513	155700	1248627790	11670	11670	11670	11670	0
203	20240513	155600	1248627790	11670	11670	11670	11670	0
204	20240513	155500	1248627790	11670	11670	11670	11670	0
205	20240513	155400	1248627790	11670	11670	11670	11670	0
206	20240513	155300	1248627790	11670	11670	11670	11670	0
207	20240513	155200	1248627790	11670	11670	11670	11670	0
208	20240513	155100	1248627790	11670	11670	11670	11670	0
209	20240513	155000	1248627790	11670	11670	11670	11670	0
210	20240513	154900	1248627790	11670	11670	11670	11670	0
211	20240513	154800	1248627790	11670	11670	11670	11670	0
212	20240513	154700	1248627790	11670	11670	11670	11670	2511
213	20240513	154600	1248627790	11670	11670	11670	11670	0
214	20240513	154500	1248627790	11670	11670	11670	11670	0
215	20240513	154400	1248627790	11670	11670	11670	11670	0
216	20240513	154300	1248627790	11670	11670	11670	11670	0
217	20240513	154200	1248627790	11670	11670	11670	11670	0
218	20240513	154100	1248627790	11670	11670	11670	11670	0
219	20240513	154000	1248627790	11670	11670	11670	11670	0
220	20240513	153900	1248627790	11670	11670	11670	11670	0
221	20240513	153800	1248627790	11670	11670	11670	11670	0
222	20240513	153700	1248627790	11670	11670	11670	11670	0
223	20240513	153600	1248627790	11670	11670	11670	11670	0
224	20240513	153500	1248627790	11670	11670	11670	11670	0
225	20240513	153400	1248627790	11670	11670	11670	11670	0
226	20240513	153300	1248627790	11670	11670	11670	11670	0
227	20240513	153200	1248627790	11670	11670	11670	11670	0
228	20240513	153100	1248627790	11670	11670	11670	11670	0
229	20240513	153000	1248627790	11670	11670	11670	11670	2511
230	20240513	152900	1219324420	11710	11710	11710	11710	0
231	20240513	152800	1219324420	11710	11710	11710	11710	0
232	20240513	152700	1219324420	11710	11710	11710	11710	0
233	20240513	152600	1219324420	11710	11710	11710	11710	0
234	20240513	152500	1219324420	11710	11710	11710	11710	0
235	20240513	152400	1219324420	11710	11710	11710	11710	0
236	20240513	152300	1219324420	11710	11710	11710	11710	0
237	20240513	152200	1219324420	11710	11710	11710	11710	0
238	20240513	152100	1219324420	11710	11710	11710	11710	0
239	20240513	152000	1219324420	11710	11710	11710	11710	0
240	20240513	151900	1219324420	11710	11700	11710	11690	1972
241	20240513	151800	1196252880	11700	11710	11710	11700	366
242	20240513	151700	1191970220	11710	11710	11710	11710	75
243	20240513	151600	1191091970	11700	11700	11700	11700	118
244	20240513	151500	1189711370	11700	11700	11700	11700	500
245	20240513	151400	1183861370	11700	11710	11710	11700	92
246	20240513	151300	1182784920	11700	11710	11710	11700	710
247	20240513	151200	1174477510	11700	11720	11720	11700	1600
248	20240513	151100	1155748430	11710	11710	11710	11710	0
249	20240513	151000	1155748430	11710	11720	11720	11710	789
250	20240513	150900	1146503480	11720	11730	11730	11720	153
251	20240513	150800	1144708940	11730	11730	11730	11730	1
252	20240513	150700	1144697210	11730	11730	11740	11730	114
253	20240513	150600	1143359590	11720	11720	11730	11720	1359
254	20240513	150500	1127428710	11730	11730	11730	11730	1
255	20240513	150400	1127416980	11730	11730	11730	11730	10
256	20240513	150300	1127299680	11730	11730	11730	11730	900
257	20240513	150200	1116742680	11740	11740	11740	11740	0
258	20240513	150100	1116742680	11740	11740	11740	11740	0
259	20240513	150000	1116742680	11740	11740	11740	11740	0
260	20240513	145900	1116742680	11740	11740	11740	11740	5
261	20240513	145800	1116683980	11720	11720	11720	11720	0
262	20240513	145700	1116683980	11720	11740	11740	11720	24
263	20240513	145600	1116402440	11730	11740	11740	11730	104
264	20240513	145500	1115181490	11730	11730	11730	11730	5
265	20240513	145400	1115122840	11740	11740	11740	11740	1
266	20240513	145300	1115111100	11740	11720	11740	11720	51
267	20240513	145200	1114513360	11720	11720	11720	11720	116
268	20240513	145100	1113153840	11730	11730	11730	11730	452
269	20240513	145000	1107851880	11730	11730	11740	11730	33
270	20240513	144900	1107464770	11730	11730	11730	11730	16
271	20240513	144800	1107277090	11730	11730	11730	11730	0
272	20240513	144700	1107277090	11730	11740	11740	11730	665
273	20240513	144600	1099470020	11740	11740	11740	11740	5
274	20240513	144500	1099411320	11740	11740	11740	11740	0
275	20240513	144400	1099411320	11740	11740	11740	11740	360
276	20240513	144300	1095184920	11750	11750	11750	11750	0
277	20240513	144200	1095184920	11750	11750	11750	11750	0
278	20240513	144100	1095184920	11750	11750	11750	11750	1
279	20240513	144000	1095173170	11750	11750	11750	11750	0
280	20240513	143900	1095173170	11750	11750	11750	11750	0
281	20240513	143800	1095173170	11750	11750	11750	11750	0
282	20240513	143700	1095173170	11750	11750	11750	11750	0
283	20240513	143600	1095173170	11750	11750	11750	11750	0
284	20240513	143500	1095173170	11750	11750	11750	11750	0
285	20240513	143400	1095173170	11750	11740	11750	11740	50
286	20240513	143300	1094585680	11750	11750	11750	11750	0
287	20240513	143200	1094585680	11750	11750	11750	11750	0
288	20240513	143100	1094585680	11750	11750	11750	11750	5
289	20240513	143000	1094526930	11750	11740	11750	11740	56
290	20240513	142900	1093869340	11750	11750	11750	11750	0
291	20240513	142800	1093869340	11750	11750	11750	11750	0
292	20240513	142700	1093869340	11750	11750	11750	11750	0
293	20240513	142600	1093869340	11750	11750	11750	11750	0
294	20240513	142500	1093869340	11750	11750	11750	11750	0
295	20240513	142400	1093869340	11750	11750	11750	11750	0
296	20240513	142300	1093869340	11750	11750	11750	11750	0
297	20240513	142200	1093869340	11750	11750	11750	11750	0
298	20240513	142100	1093869340	11750	11750	11750	11750	0
299	20240513	142000	1093869340	11750	11750	11750	11750	0
300	20240513	141900	1093869340	11750	11750	11750	11750	93
301	20240513	141800	1092776590	11750	11750	11750	11750	0
302	20240513	141700	1092776590	11750	11750	11750	11750	0
303	20240513	141600	1092776590	11750	11710	11750	11700	420
304	20240513	141500	1087860110	11700	11720	11720	11700	2106
305	20240513	141400	1063201730	11730	11730	11730	11730	0
306	20240513	141300	1063201730	11730	11730	11730	11730	59
307	20240513	141200	1062509660	11730	11730	11730	11730	0
308	20240513	141100	1062509660	11730	11720	11730	11720	268
309	20240513	141000	1059368110	11720	11720	11720	11720	1
310	20240513	140900	1059356390	11720	11720	11720	11720	0
311	20240513	140800	1059356390	11720	11720	11720	11720	0
312	20240513	140700	1059356390	11720	11740	11740	11720	170
313	20240513	140600	1057363290	11740	11740	11740	11740	0
314	20240513	140500	1057363290	11740	11740	11740	11740	2
315	20240513	140400	1057339810	11740	11740	11740	11740	0
316	20240513	140300	1057339810	11740	11740	11740	11740	0
317	20240513	140200	1057339810	11740	11740	11740	11740	90
318	20240513	140100	1056283210	11720	11720	11720	11720	67
319	20240513	140000	1055497970	11740	11740	11740	11740	0
320	20240513	135900	1055497970	11740	11740	11740	11740	1
321	20240513	135800	1055486230	11740	11720	11740	11720	416
322	20240513	135700	1050608610	11730	11730	11730	11730	415
323	20240513	135600	1045740660	11740	11740	11740	11740	925
324	20240513	135500	1034881160	11750	11750	11750	11750	49
325	20240513	135400	1034305410	11760	11760	11760	11760	1
326	20240513	135300	1034293650	11750	11750	11750	11750	121
327	20240513	135200	1032871900	11760	11760	11760	11760	0
328	20240513	135100	1032871900	11760	11760	11760	11760	1
329	20240513	135000	1032860140	11750	11750	11750	11750	103
330	20240513	134900	1031649890	11750	11750	11750	11750	147
331	20240513	134800	1029922640	11750	11750	11750	11750	0
332	20240513	134700	1029922640	11750	11750	11750	11750	0
333	20240513	134600	1029922640	11750	11750	11750	11750	0
334	20240513	134500	1029922640	11750	11750	11750	11750	250
335	20240513	134400	1026985140	11770	11760	11770	11760	344
336	20240513	134300	1022936840	11760	11760	11760	11760	19
337	20240513	134200	1022713400	11760	11760	11760	11760	203
338	20240513	134100	1020326120	11760	11750	11760	11750	169
339	20240513	134000	1018340170	11740	11740	11740	11740	0
340	20240513	133900	1018340170	11740	11750	11750	11740	9
341	20240513	133800	1018234460	11750	11750	11750	11750	34
342	20240513	133700	1017834960	11740	11740	11740	11740	2
343	20240513	133600	1017811480	11740	11740	11740	11740	0
344	20240513	133500	1017811480	11740	11750	11750	11740	11
345	20240513	133400	1017682240	11740	11740	11740	11740	97
346	20240513	133300	1016543460	11730	11730	11730	11720	248
347	20240513	133200	1013634430	11720	11720	11720	11720	8
348	20240513	133100	1013540670	11730	11720	11730	11720	3
349	20240513	133000	1013505500	11720	11720	11720	11720	0
350	20240513	132900	1013505500	11720	11720	11720	11720	0
351	20240513	132800	1013505500	11720	11720	11720	11720	2
352	20240513	132700	1013482060	11720	11720	11720	11720	90
353	20240513	132600	1012427260	11720	11720	11720	11720	2
354	20240513	132500	1012403820	11720	11720	11720	11720	1
355	20240513	132400	1012392100	11730	11730	11730	11730	382
356	20240513	132300	1007911240	11730	11730	11730	11730	1
357	20240513	132200	1007899510	11730	11730	11740	11730	26
358	20240513	132100	1007594450	11720	11720	11720	11720	0
359	20240513	132000	1007594450	11720	11720	11720	11720	2
360	20240513	131900	1007571010	11720	11720	11720	11720	0
361	20240513	131800	1007571010	11720	11720	11720	11720	2
362	20240513	131700	1007547570	11720	11720	11720	11720	1
363	20240513	131600	1007535850	11730	11730	11730	11730	0
364	20240513	131500	1007535850	11730	11720	11730	11720	2
365	20240513	131400	1007512400	11720	11720	11720	11720	0
366	20240513	131300	1007512400	11720	11740	11740	11720	158
367	20240513	131200	1005658890	11740	11740	11740	11740	48
368	20240513	131100	1005095370	11740	11740	11740	11740	156
369	20240513	131000	1003263930	11740	11740	11740	11740	1
370	20240513	130900	1003252190	11740	11740	11740	11740	195
371	20240513	130800	1000962890	11740	11740	11740	11740	1
372	20240513	130700	1000951150	11740	11740	11740	11740	0
373	20240513	130600	1000951150	11740	11740	11740	11740	0
374	20240513	130500	1000951150	11740	11750	11750	11740	18
375	20240513	130400	1000739710	11750	11750	11750	11750	1
376	20240513	130300	1000727960	11770	11760	11770	11760	100
377	20240513	130200	999550990	11780	11780	11780	11780	0
378	20240513	130100	999550990	11780	11780	11780	11780	0
379	20240513	130000	999550990	11780	11770	11780	11770	23
380	20240513	125900	999280120	11780	11780	11780	11780	0
381	20240513	125800	999280120	11780	11780	11780	11780	5
382	20240513	125700	999221220	11720	11720	11720	11720	0
383	20240513	125600	999221220	11720	11720	11720	11720	0
384	20240513	125500	999221220	11720	11750	11750	11720	670
385	20240513	125400	991359450	11780	11780	11780	11780	1
386	20240513	125300	991347670	11800	11800	11800	11800	0
387	20240513	125200	991347670	11800	11800	11800	11800	3
388	20240513	125100	991312270	11740	11770	11770	11740	300
389	20240513	125000	987786490	11770	11770	11770	11770	242
390	20240513	124900	984938150	11780	11780	11780	11780	0
391	20240513	124800	984938150	11780	11790	11790	11780	354
392	20240513	124700	980767390	11800	11800	11800	11800	12
393	20240513	124600	980625790	11800	11790	11800	11790	18
394	20240513	124500	980413470	11780	11780	11780	11780	0
395	20240513	124400	980413470	11780	11780	11780	11780	0
396	20240513	124300	980413470	11780	11780	11780	11780	10
397	20240513	124200	980295670	11800	11800	11800	11800	0
398	20240513	124100	980295670	11800	11790	11800	11780	53
399	20240513	124000	979671260	11790	11790	11790	11790	4
400	20240513	123900	979624100	11780	11780	11780	11780	0
401	20240513	123800	979624100	11780	11780	11780	11780	0
402	20240513	123700	979624100	11780	11780	11780	11780	0
403	20240513	123600	979624100	11780	11780	11780	11780	0
404	20240513	123500	979624100	11780	11780	11780	11780	58
405	20240513	123400	978940860	11770	11770	11770	11770	0
406	20240513	123300	978940860	11770	11770	11770	11770	0
407	20240513	123200	978940860	11770	11770	11770	11770	9
408	20240513	123100	978834930	11760	11760	11760	11760	0
409	20240513	123000	978834930	11760	11770	11770	11760	154
410	20240513	122900	977023300	11760	11760	11760	11760	114
411	20240513	122800	975682660	11760	11790	11790	11760	400
412	20240513	122700	970974150	11780	11780	11780	11780	0
413	20240513	122600	970974150	11780	11780	11780	11780	70
414	20240513	122500	970149550	11770	11770	11770	11770	0
415	20240513	122400	970149550	11770	11770	11770	11770	0
416	20240513	122300	970149550	11770	11770	11770	11770	0
417	20240513	122200	970149550	11770	11770	11770	11770	0
418	20240513	122100	970149550	11770	11770	11770	11770	50
419	20240513	122000	969561050	11770	11770	11770	11770	1
420	20240513	121900	969549280	11750	11750	11750	11750	9
421	20240513	121800	969443530	11750	11770	11770	11750	254
422	20240513	121700	966457500	11780	11780	11780	11780	605
423	20240513	121600	959330600	11780	11780	11780	11780	50
424	20240513	121500	958741600	11780	11790	11790	11780	97
425	20240513	121400	957598000	11790	11810	11810	11790	1094
426	20240513	121300	944682670	11810	11820	11820	11810	5
427	20240513	121200	944623610	11820	11820	11820	11820	0
428	20240513	121100	944623610	11820	11820	11820	11820	3
429	20240513	121000	944588150	11820	11820	11820	11820	230
430	20240513	120900	941869550	11820	11820	11820	11810	101
431	20240513	120800	940675740	11830	11830	11830	11830	1
432	20240513	120700	940663910	11820	11820	11820	11820	2
433	20240513	120600	940640270	11820	11820	11820	11820	138
434	20240513	120500	939009110	11820	11820	11820	11820	190
435	20240513	120400	936763310	11830	11830	11830	11830	0
436	20240513	120300	936763310	11830	11830	11830	11830	90
437	20240513	120200	935698610	11840	11840	11840	11840	30
438	20240513	120100	935343410	11840	11840	11840	11840	0
439	20240513	120000	935343410	11840	11840	11840	11840	70
440	20240513	115900	934514610	11830	11830	11830	11830	1
441	20240513	115800	934502780	11850	11850	11850	11850	0
442	20240513	115700	934502780	11850	11850	11850	11850	0
443	20240513	115600	934502780	11850	11850	11850	11850	0
444	20240513	115500	934502780	11850	11850	11850	11850	0
445	20240513	115400	934502780	11850	11850	11850	11850	101
446	20240513	115300	933305930	11840	11840	11840	11840	0
447	20240513	115200	933305930	11840	11840	11840	11840	0
448	20240513	115100	933305930	11840	11850	11850	11840	101
449	20240513	115000	932110080	11850	11850	11850	11850	100
450	20240513	114900	930925080	11850	11850	11850	11850	20
451	20240513	114800	930688080	11820	11820	11820	11820	0
452	20240513	114700	930688080	11820	11850	11850	11820	541
453	20240513	114600	924289640	11850	11850	11850	11850	0
454	20240513	114500	924289640	11850	11850	11850	11850	0
455	20240513	114400	924289640	11850	11850	11850	11850	0
456	20240513	114300	924289640	11850	11850	11850	11850	206
457	20240513	114200	921848540	11890	11890	11890	11890	0
458	20240513	114100	921848540	11890	11890	11890	11890	0
459	20240513	114000	921848540	11890	11890	11890	11890	1
460	20240513	113900	921836650	11870	11860	11870	11840	386
461	20240513	113800	917255870	11870	11860	11870	11860	6
462	20240513	113700	917184660	11860	11860	11860	11860	0
463	20240513	113600	917184660	11860	11890	11890	11860	130
464	20240513	113500	915641360	11890	11890	11890	11890	5
465	20240513	113400	915581910	11870	11870	11870	11870	94
466	20240513	113300	914466130	11870	11870	11870	11870	99
467	20240513	113200	913291000	11870	11850	11870	11850	1918
468	20240513	113100	890562580	11840	11830	11840	11830	250
469	20240513	113000	887604580	11820	11820	11820	11820	24
470	20240513	112900	887320900	11820	11810	11820	11810	6
471	20240513	112800	887249990	11810	11820	11820	11810	16
472	20240513	112700	887061020	11810	11810	11810	11810	0
473	20240513	112600	887061020	11810	11810	11820	11810	66
474	20240513	112500	886281060	11810	11810	11810	11810	0
475	20240513	112400	886281060	11810	11810	11810	11810	21
476	20240513	112300	886033050	11810	11810	11810	11810	15
477	20240513	112200	885855900	11820	11810	11820	11810	110
478	20240513	112100	884555710	11800	11800	11800	11800	129
479	20240513	112000	883033510	11800	11800	11800	11800	0
480	20240513	111900	883033510	11800	11800	11800	11800	0
481	20240513	111800	883033510	11800	11800	11810	11800	195
482	20240513	111700	880730700	11800	11790	11800	11790	720
483	20240513	111600	872240760	11750	11750	11750	11750	0
484	20240513	111500	872240760	11750	11780	11780	11750	402
485	20240513	111400	867517140	11750	11750	11750	11750	1
486	20240513	111300	867505390	11750	11770	11790	11750	389
487	20240513	111200	862923530	11750	11750	11750	11750	784
488	20240513	111100	853711530	11750	11750	11750	11750	241
489	20240513	111000	850879780	11750	11750	11750	11750	30
490	20240513	110900	850527280	11750	11750	11750	11750	1
491	20240513	110800	850515530	11750	11750	11750	11750	155
492	20240513	110700	848694280	11750	11750	11750	11750	841
493	20240513	110600	838812530	11750	11750	11750	11750	10
494	20240513	110500	838695030	11750	11750	11750	11750	7
495	20240513	110400	838612780	11730	11740	11750	11730	401
496	20240513	110300	833901150	11740	11740	11740	11740	40
497	20240513	110200	833431550	11730	11730	11730	11730	0
498	20240513	110100	833431550	11730	11730	11730	11730	75
499	20240513	110000	832551800	11730	11730	11730	11730	0
500	20240513	105900	832551800	11730	11730	11730	11730	104
501	20240513	105800	831331880	11660	11670	11670	11660	16
502	20240513	105700	831145270	11660	11660	11660	11660	0
503	20240513	105600	831145270	11660	11680	11730	11660	929
504	20240513	105500	820305740	11670	11690	11690	11670	1500
505	20240513	105400	802785310	11690	11690	11690	11690	409
506	20240513	105300	798004100	11700	11700	11700	11700	73
507	20240513	105200	797150000	11700	11700	11700	11700	570
508	20240513	105100	790481000	11700	11710	11710	11700	1153
509	20240513	105000	776989970	11710	11730	11730	11710	2
510	20240513	104900	776966530	11710	11700	11710	11700	190
511	20240513	104800	774742730	11700	11700	11700	11700	0
512	20240513	104700	774742730	11700	11700	11710	11700	1469
513	20240513	104600	757550910	11710	11710	11710	11710	26
514	20240513	104500	757246450	11700	11720	11720	11700	1502
515	20240513	104400	739667870	11740	11720	11740	11720	14
516	20240513	104300	739503770	11720	11740	11740	11720	2000
517	20240513	104200	716056970	11750	11750	11750	11750	0
518	20240513	104100	716056970	11750	11760	11760	11750	266
519	20240513	104000	712931330	11760	11760	11760	11760	0
520	20240513	103900	712931330	11760	11760	11760	11760	313
521	20240513	103800	709250450	11760	11770	11770	11760	49
522	20240513	103700	708674110	11760	11760	11760	11760	4
523	20240513	103600	708627070	11780	11780	11780	11780	3
524	20240513	103500	708591730	11780	11760	11780	11740	862
525	20240513	103400	698451110	11760	11760	11760	11760	50
526	20240513	103300	697863110	11760	11760	11760	11760	50
527	20240513	103200	697275110	11760	11740	11760	11740	433
528	20240513	103100	692183670	11740	11730	11740	11730	58
529	20240513	103000	691503230	11760	11760	11760	11760	4
530	20240513	102900	691456190	11730	11740	11740	11730	833
531	20240513	102800	681682100	11740	11750	11750	11740	101
532	20240513	102700	680495360	11750	11730	11750	11730	80
533	20240513	102600	679556940	11730	11730	11730	11730	6
534	20240513	102500	679486560	11730	11720	11730	11720	503
535	20240513	102400	673589410	11720	11700	11720	11700	150
536	20240513	102300	671833410	11700	11690	11700	11690	466
537	20240513	102200	666385630	11690	11680	11690	11680	117
538	20240513	102100	665018850	11680	11670	11680	11650	790
539	20240513	102000	655804340	11640	11690	11690	11640	730
540	20240513	101900	647300600	11700	11730	11730	11670	1354
541	20240513	101800	631466630	11770	11800	11800	11610	11461
542	20240513	101700	497368550	11790	11810	11850	11790	661
543	20240513	101600	489562220	11790	11800	11800	11790	224
544	20240513	101500	486921230	11800	11830	11830	11800	717
545	20240513	101400	478460550	11830	11830	11830	11830	0
546	20240513	101300	478460550	11830	11830	11830	11830	0
547	20240513	101200	478460550	11830	11830	11830	11830	24
548	20240513	101100	478176630	11830	11830	11830	11830	8
549	20240513	101000	478081990	11830	11830	11830	11830	1
550	20240513	100900	478070160	11800	11800	11800	11800	0
551	20240513	100800	478070160	11800	11800	11800	11800	41
552	20240513	100700	477586360	11830	11830	11830	11830	2
553	20240513	100600	477562700	11830	11830	11830	11830	1
554	20240513	100500	477550870	11790	11800	11800	11790	2100
555	20240513	100400	452780870	11800	11800	11800	11800	0
556	20240513	100300	452780870	11800	11810	11810	11800	625
557	20240513	100200	445405730	11790	11820	11830	11790	1754
558	20240513	100100	424705410	11800	11800	11800	11800	85
559	20240513	100000	423702410	11820	11820	11820	11820	4
560	20240513	095900	423655130	11820	11790	11820	11790	204
561	20240513	095800	421249850	11790	11820	11820	11790	2758
562	20240513	095700	388691570	11810	11810	11810	11810	0
563	20240513	095600	388691570	11810	11820	11820	11810	19
564	20240513	095500	388467120	11810	11810	11810	11810	0
565	20240513	095400	388467120	11810	11820	11820	11810	34
566	20240513	095300	388065470	11820	11820	11820	11820	102
567	20240513	095200	386859830	11810	11810	11810	11810	0
568	20240513	095100	386859830	11810	11810	11810	11810	100
569	20240513	095000	385678830	11800	11860	11860	11800	1140
570	20240513	094900	372215730	11860	11860	11860	11860	15
571	20240513	094800	372037830	11850	11850	11850	11850	0
572	20240513	094700	372037830	11850	11850	11850	11850	5
573	20240513	094600	371978580	11830	11840	11850	11820	4703
574	20240513	094500	316301580	11840	11840	11840	11800	5146
575	20240513	094400	255493360	11840	11860	11860	11840	907
576	20240513	094300	244745670	11850	11850	11850	11850	430
577	20240513	094200	239650170	11850	11850	11850	11850	25
578	20240513	094100	239353920	11880	11860	11880	11860	1353
579	20240513	094000	223305620	11820	11820	11820	11820	388
580	20240513	093900	218719460	11820	11840	11840	11820	3080
581	20240513	093800	182302700	11830	11830	11830	11830	0
582	20240513	093700	182302700	11830	11830	11830	11830	0
583	20240513	093600	182302700	11830	11830	11830	11830	135
584	20240513	093500	180705650	11830	11850	11850	11830	1181
585	20240513	093400	166729240	11850	11850	11860	11850	173
586	20240513	093300	164678960	11860	11850	11860	11840	269
587	20240513	093200	161490770	11860	11880	11880	11850	399
588	20240513	093100	156757560	11880	11910	11910	11880	1555
589	20240513	093000	138259590	11920	11920	11920	11920	27
590	20240513	092900	137937750	11920	11920	11920	11910	717
591	20240513	092800	129396910	11920	11920	11920	11920	18
592	20240513	092700	129182350	11910	11920	11920	11910	16
593	20240513	092600	128991770	11970	11920	11970	11920	59
594	20240513	092500	128287990	11910	11910	11910	11910	41
595	20240513	092400	127799680	11890	11890	11910	11890	1058
596	20240513	092300	115217280	11890	11900	11900	11880	115
597	20240513	092200	113849110	11900	11920	11930	11900	2839
598	20240513	092100	80015240	11920	11980	11980	11920	500
599	20240513	092000	74045060	11980	11980	11980	11960	120
600	20240513	091900	72608920	11980	11990	11990	11970	276
601	20240513	091800	69300970	12000	12010	12020	12000	635
602	20240513	091700	61677510	12020	12020	12020	12020	299
603	20240513	091600	58083530	12020	12050	12050	12020	1155
604	20240513	091500	44168280	12070	12070	12070	12050	484
605	20240513	091400	38335920	12070	12070	12070	12070	135
606	20240513	091300	36706470	12070	12060	12070	12060	208
607	20240513	091200	34197910	12060	12060	12060	12060	0
608	20240513	091100	34197910	12060	12070	12070	12060	790
609	20240513	091000	24668060	12070	12070	12070	12070	23
610	20240513	090900	24390450	12090	12100	12100	12090	255
611	20240513	090800	21307490	12100	12080	12100	12080	124
612	20240513	090700	19808070	12080	12080	12080	12080	140
613	20240513	090600	18116870	12090	12090	12090	12090	164
614	20240513	090500	16134110	12090	12080	12090	12070	159
615	20240513	090400	14213100	12080	12100	12100	12080	210
616	20240513	090300	11675840	12090	12090	12090	12090	4
617	20240513	090200	11627480	12090	12090	12090	12090	0
618	20240513	090100	11627480	12090	12090	12090	12090	1
619	20240513	090000	11615390	12060	12060	12070	12060	963