KissMeData/084730/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	195300	1699772910	16010	16010	16010	16010	357
3	20240508	195200	1699772910	16010	16010	16010	16010	0
4	20240508	195100	1699772910	16010	16010	16010	16010	0
5	20240508	195000	1699772910	16010	16010	16010	16010	0
6	20240508	194900	1699772910	16010	16010	16010	16010	0
7	20240508	194800	1699772910	16010	16010	16010	16010	0
8	20240508	194700	1699772910	16010	16010	16010	16010	0
9	20240508	194600	1699772910	16010	16010	16010	16010	0
10	20240508	194500	1699772910	16010	16010	16010	16010	0
11	20240508	194400	1699772910	16010	16010	16010	16010	0
12	20240508	194300	1699772910	16010	16010	16010	16010	0
13	20240508	194200	1699772910	16010	16010	16010	16010	0
14	20240508	194100	1699772910	16010	16010	16010	16010	0
15	20240508	194000	1699772910	16010	16010	16010	16010	0
16	20240508	193900	1699772910	16010	16010	16010	16010	0
17	20240508	193800	1699772910	16010	16010	16010	16010	0
18	20240508	193700	1699772910	16010	16010	16010	16010	0
19	20240508	193600	1699772910	16010	16010	16010	16010	0
20	20240508	193500	1699772910	16010	16010	16010	16010	0
21	20240508	193400	1699772910	16010	16010	16010	16010	0
22	20240508	193300	1699772910	16010	16010	16010	16010	0
23	20240508	193200	1699772910	16010	16010	16010	16010	0
24	20240508	193100	1699772910	16010	16010	16010	16010	0
25	20240508	193000	1699772910	16010	16010	16010	16010	0
26	20240508	192900	1699772910	16010	16010	16010	16010	0
27	20240508	192800	1699772910	16010	16010	16010	16010	0
28	20240508	192700	1699772910	16010	16010	16010	16010	0
29	20240508	192600	1699772910	16010	16010	16010	16010	0
30	20240508	192500	1699772910	16010	16010	16010	16010	0
31	20240508	192400	1699772910	16010	16010	16010	16010	0
32	20240508	192300	1699772910	16010	16010	16010	16010	357
33	20240508	192200	1699772910	16010	16010	16010	16010	0
34	20240508	192100	1699772910	16010	16010	16010	16010	0
35	20240508	192000	1699772910	16010	16010	16010	16010	0
36	20240508	191900	1699772910	16010	16010	16010	16010	0
37	20240508	191800	1699772910	16010	16010	16010	16010	0
38	20240508	191700	1699772910	16010	16010	16010	16010	0
39	20240508	191600	1699772910	16010	16010	16010	16010	0
40	20240508	191500	1699772910	16010	16010	16010	16010	0
41	20240508	191400	1699772910	16010	16010	16010	16010	0
42	20240508	191300	1699772910	16010	16010	16010	16010	0
43	20240508	191200	1699772910	16010	16010	16010	16010	0
44	20240508	191100	1699772910	16010	16010	16010	16010	0
45	20240508	191000	1699772910	16010	16010	16010	16010	0
46	20240508	190900	1699772910	16010	16010	16010	16010	0
47	20240508	190800	1699772910	16010	16010	16010	16010	0
48	20240508	190700	1699772910	16010	16010	16010	16010	0
49	20240508	190600	1699772910	16010	16010	16010	16010	0
50	20240508	190500	1699772910	16010	16010	16010	16010	0
51	20240508	190400	1699772910	16010	16010	16010	16010	0
52	20240508	190300	1699772910	16010	16010	16010	16010	0
53	20240508	190200	1699772910	16010	16010	16010	16010	0
54	20240508	190100	1699772910	16010	16010	16010	16010	0
55	20240508	190000	1699772910	16010	16010	16010	16010	0
56	20240508	185900	1699772910	16010	16010	16010	16010	0
57	20240508	185800	1699772910	16010	16010	16010	16010	0
58	20240508	185700	1699772910	16010	16010	16010	16010	0
59	20240508	185600	1699772910	16010	16010	16010	16010	0
60	20240508	185500	1699772910	16010	16010	16010	16010	0
61	20240508	185400	1699772910	16010	16010	16010	16010	0
62	20240508	185300	1699772910	16010	16010	16010	16010	357
63	20240508	185200	1699772910	16010	16010	16010	16010	0
64	20240508	185100	1699772910	16010	16010	16010	16010	0
65	20240508	185000	1699772910	16010	16010	16010	16010	0
66	20240508	184900	1699772910	16010	16010	16010	16010	0
67	20240508	184800	1699772910	16010	16010	16010	16010	0
68	20240508	184700	1699772910	16010	16010	16010	16010	0
69	20240508	184600	1699772910	16010	16010	16010	16010	0
70	20240508	184500	1699772910	16010	16010	16010	16010	0
71	20240508	184400	1699772910	16010	16010	16010	16010	0
72	20240508	184300	1699772910	16010	16010	16010	16010	0
73	20240508	184200	1699772910	16010	16010	16010	16010	0
74	20240508	184100	1699772910	16010	16010	16010	16010	0
75	20240508	184000	1699772910	16010	16010	16010	16010	0
76	20240508	183900	1699772910	16010	16010	16010	16010	0
77	20240508	183800	1699772910	16010	16010	16010	16010	0
78	20240508	183700	1699772910	16010	16010	16010	16010	0
79	20240508	183600	1699772910	16010	16010	16010	16010	0
80	20240508	183500	1699772910	16010	16010	16010	16010	0
81	20240508	183400	1699772910	16010	16010	16010	16010	0
82	20240508	183300	1699772910	16010	16010	16010	16010	0
83	20240508	183200	1699772910	16010	16010	16010	16010	0
84	20240508	183100	1699772910	16010	16010	16010	16010	0
85	20240508	183000	1699772910	16010	16010	16010	16010	0
86	20240508	182900	1699772910	16010	16010	16010	16010	0
87	20240508	182800	1699772910	16010	16010	16010	16010	0
88	20240508	182700	1699772910	16010	16010	16010	16010	0
89	20240508	182600	1699772910	16010	16010	16010	16010	0
90	20240508	182500	1699772910	16010	16010	16010	16010	0
91	20240508	182400	1699772910	16010	16010	16010	16010	0
92	20240508	182300	1699772910	16010	16010	16010	16010	357
93	20240508	182200	1699772910	16010	16010	16010	16010	0
94	20240508	182100	1699772910	16010	16010	16010	16010	0
95	20240508	182000	1699772910	16010	16010	16010	16010	0
96	20240508	181900	1699772910	16010	16010	16010	16010	0
97	20240508	181800	1699772910	16010	16010	16010	16010	0
98	20240508	181700	1699772910	16010	16010	16010	16010	0
99	20240508	181600	1699772910	16010	16010	16010	16010	0
100	20240508	181500	1699772910	16010	16010	16010	16010	0
101	20240508	181400	1699772910	16010	16010	16010	16010	0
102	20240508	181300	1699772910	16010	16010	16010	16010	0
103	20240508	181200	1699772910	16010	16010	16010	16010	0
104	20240508	181100	1699772910	16010	16010	16010	16010	0
105	20240508	181000	1699772910	16010	16010	16010	16010	0
106	20240508	180900	1699772910	16010	16010	16010	16010	0
107	20240508	180800	1699772910	16010	16010	16010	16010	0
108	20240508	180700	1699772910	16010	16010	16010	16010	0
109	20240508	180600	1699772910	16010	16010	16010	16010	0
110	20240508	180500	1699772910	16010	16010	16010	16010	0
111	20240508	180400	1699772910	16010	16010	16010	16010	0
112	20240508	180300	1699772910	16010	16010	16010	16010	0
113	20240508	180200	1699772910	16010	16010	16010	16010	0
114	20240508	180100	1699772910	16010	16010	16010	16010	0
115	20240508	180000	1699772910	16010	16010	16010	16010	0
116	20240508	175900	1699772910	16010	16010	16010	16010	0
117	20240508	175800	1699772910	16010	16010	16010	16010	0
118	20240508	175700	1699772910	16010	16010	16010	16010	0
119	20240508	175600	1699772910	16010	16010	16010	16010	0
120	20240508	175500	1699772910	16010	16010	16010	16010	0
121	20240508	175400	1699772910	16010	16010	16010	16010	0
122	20240508	175300	1699772910	16010	16010	16010	16010	357
123	20240508	175200	1699772910	16010	16010	16010	16010	0
124	20240508	175100	1699772910	16010	16010	16010	16010	0
125	20240508	175000	1699772910	16010	16010	16010	16010	0
126	20240508	174900	1699772910	16010	16010	16010	16010	0
127	20240508	174800	1699772910	16010	16010	16010	16010	0
128	20240508	174700	1699772910	16010	16010	16010	16010	0
129	20240508	174600	1699772910	16010	16010	16010	16010	0
130	20240508	174500	1699772910	16010	16010	16010	16010	0
131	20240508	174400	1699772910	16010	16010	16010	16010	0
132	20240508	174300	1699772910	16010	16010	16010	16010	0
133	20240508	174200	1699772910	16010	16010	16010	16010	0
134	20240508	174100	1699772910	16010	16010	16010	16010	0
135	20240508	174000	1699772910	16010	16010	16010	16010	0
136	20240508	173900	1699772910	16010	16010	16010	16010	0
137	20240508	173800	1699772910	16010	16010	16010	16010	0
138	20240508	173700	1699772910	16010	16010	16010	16010	0
139	20240508	173600	1699772910	16010	16010	16010	16010	0
140	20240508	173500	1699772910	16010	16010	16010	16010	0
141	20240508	173400	1699772910	16010	16010	16010	16010	0
142	20240508	173300	1699772910	16010	16010	16010	16010	0
143	20240508	173200	1699772910	16010	16010	16010	16010	0
144	20240508	173100	1699772910	16010	16010	16010	16010	0
145	20240508	173000	1699772910	16010	16010	16010	16010	0
146	20240508	172900	1699772910	16010	16010	16010	16010	0
147	20240508	172800	1699772910	16010	16010	16010	16010	0
148	20240508	172700	1699772910	16010	16010	16010	16010	0
149	20240508	172600	1699772910	16010	16010	16010	16010	0
150	20240508	172500	1699772910	16010	16010	16010	16010	0
151	20240508	172400	1699772910	16010	16010	16010	16010	0
152	20240508	172300	1699772910	16010	16010	16010	16010	357
153	20240508	172200	1699772910	16010	16010	16010	16010	0
154	20240508	172100	1699772910	16010	16010	16010	16010	0
155	20240508	172000	1699772910	16010	16010	16010	16010	0
156	20240508	171900	1699772910	16010	16010	16010	16010	0
157	20240508	171800	1699772910	16010	16010	16010	16010	0
158	20240508	171700	1699772910	16010	16010	16010	16010	0
159	20240508	171600	1699772910	16010	16010	16010	16010	0
160	20240508	171500	1699772910	16010	16010	16010	16010	0
161	20240508	171400	1699772910	16010	16010	16010	16010	0
162	20240508	171300	1699772910	16010	16010	16010	16010	0
163	20240508	171200	1699772910	16010	16010	16010	16010	0
164	20240508	171100	1699772910	16010	16010	16010	16010	0
165	20240508	171000	1699772910	16010	16010	16010	16010	0
166	20240508	170900	1699772910	16010	16010	16010	16010	0
167	20240508	170800	1699772910	16010	16010	16010	16010	0
168	20240508	170700	1699772910	16010	16010	16010	16010	0
169	20240508	170600	1699772910	16010	16010	16010	16010	0
170	20240508	170500	1699772910	16010	16010	16010	16010	0
171	20240508	170400	1699772910	16010	16010	16010	16010	0
172	20240508	170300	1699772910	16010	16010	16010	16010	0
173	20240508	170200	1699772910	16010	16010	16010	16010	0
174	20240508	170100	1699772910	16010	16010	16010	16010	0
175	20240508	170000	1699772910	16010	16010	16010	16010	0
176	20240508	165900	1699772910	16010	16010	16010	16010	0
177	20240508	165800	1699772910	16010	16010	16010	16010	0
178	20240508	165700	1699772910	16010	16010	16010	16010	0
179	20240508	165600	1699772910	16010	16010	16010	16010	0
180	20240508	165500	1699772910	16010	16010	16010	16010	0
181	20240508	165400	1699772910	16010	16010	16010	16010	0
182	20240508	165300	1699772910	16010	16010	16010	16010	357
183	20240508	165200	1699772910	16010	16010	16010	16010	0
184	20240508	165100	1699772910	16010	16010	16010	16010	0
185	20240508	165000	1699772910	16010	16010	16010	16010	0
186	20240508	164900	1699772910	16010	16010	16010	16010	0
187	20240508	164800	1699772910	16010	16010	16010	16010	0
188	20240508	164700	1699772910	16010	16010	16010	16010	0
189	20240508	164600	1699772910	16010	16010	16010	16010	0
190	20240508	164500	1699772910	16010	16010	16010	16010	0
191	20240508	164400	1699772910	16010	16010	16010	16010	0
192	20240508	164300	1699772910	16010	16010	16010	16010	0
193	20240508	164200	1699772910	16010	16010	16010	16010	0
194	20240508	164100	1699772910	16010	16010	16010	16010	0
195	20240508	164000	1699772910	16010	16010	16010	16010	0
196	20240508	163900	1699772910	16010	16010	16010	16010	0
197	20240508	163800	1699772910	16010	16010	16010	16010	0
198	20240508	163700	1699772910	16010	16010	16010	16010	0
199	20240508	163600	1699772910	16010	16010	16010	16010	0
200	20240508	163500	1699772910	16010	16010	16010	16010	0
201	20240508	163400	1699772910	16010	16010	16010	16010	0
202	20240508	163300	1699772910	16010	16010	16010	16010	0
203	20240508	163200	1699772910	16010	16010	16010	16010	0
204	20240508	163100	1699772910	16010	16010	16010	16010	0
205	20240508	163000	1699772910	16010	16010	16010	16010	0
206	20240508	162900	1699772910	16010	16010	16010	16010	0
207	20240508	162800	1699772910	16010	16010	16010	16010	0
208	20240508	162700	1699772910	16010	16010	16010	16010	0
209	20240508	162600	1699772910	16010	16010	16010	16010	0
210	20240508	162500	1699772910	16010	16010	16010	16010	0
211	20240508	162400	1699772910	16010	16010	16010	16010	0
212	20240508	162300	1699772910	16010	16010	16010	16010	357
213	20240508	162200	1699772910	16010	16010	16010	16010	0
214	20240508	162100	1699772910	16010	16010	16010	16010	0
215	20240508	162000	1699772910	16010	16010	16010	16010	0
216	20240508	161900	1699772910	16010	16010	16010	16010	0
217	20240508	161800	1699772910	16010	16010	16010	16010	0
218	20240508	161700	1699772910	16010	16010	16010	16010	0
219	20240508	161600	1699772910	16010	16010	16010	16010	0
220	20240508	161500	1699772910	16010	16010	16010	16010	0
221	20240508	161400	1699772910	16010	16010	16010	16010	0
222	20240508	161300	1699772910	16010	16010	16010	16010	0
223	20240508	161200	1699772910	16010	16010	16010	16010	0
224	20240508	161100	1699772910	16010	16010	16010	16010	0
225	20240508	161000	1699772910	16010	16010	16010	16010	0
226	20240508	160900	1699772910	16010	16010	16010	16010	0
227	20240508	160800	1699772910	16010	16010	16010	16010	0
228	20240508	160700	1699772910	16010	16010	16010	16010	0
229	20240508	160600	1699772910	16010	16010	16010	16010	0
230	20240508	160500	1699772910	16010	16010	16010	16010	0
231	20240508	160400	1699772910	16010	16010	16010	16010	0
232	20240508	160300	1699772910	16010	16010	16010	16010	0
233	20240508	160200	1699772910	16010	16010	16010	16010	0
234	20240508	160100	1699772910	16010	16010	16010	16010	0
235	20240508	160000	1699772910	16010	16010	16010	16010	0
236	20240508	155900	1699772910	16010	16010	16010	16010	0
237	20240508	155800	1699772910	16010	16010	16010	16010	0
238	20240508	155700	1699772910	16010	16010	16010	16010	0
239	20240508	155600	1699772910	16010	16010	16010	16010	0
240	20240508	155500	1699772910	16010	16010	16010	16010	0
241	20240508	155400	1699772910	16010	16010	16010	16010	0
242	20240508	155300	1699772910	16010	16010	16010	16010	357
243	20240508	155200	1699772910	16010	16010	16010	16010	0
244	20240508	155100	1699772910	16010	16010	16010	16010	0
245	20240508	155000	1699772910	16010	16010	16010	16010	0
246	20240508	154900	1699772910	16010	16010	16010	16010	0
247	20240508	154800	1699772910	16010	16010	16010	16010	0
248	20240508	154700	1699772910	16010	16010	16010	16010	0
249	20240508	154600	1699772910	16010	16010	16010	16010	0
250	20240508	154500	1699772910	16010	16010	16010	16010	0
251	20240508	154400	1699772910	16010	16010	16010	16010	0
252	20240508	154300	1699772910	16010	16010	16010	16010	0
253	20240508	154200	1699772910	16010	16010	16010	16010	0
254	20240508	154100	1699772910	16010	16010	16010	16010	0
255	20240508	154000	1699772910	16010	16010	16010	16010	0
256	20240508	153900	1699772910	16010	16010	16010	16010	0
257	20240508	153800	1699772910	16010	16010	16010	16010	0
258	20240508	153700	1699772910	16010	16010	16010	16010	0
259	20240508	153600	1699772910	16010	16010	16010	16010	0
260	20240508	153500	1699772910	16010	16010	16010	16010	0
261	20240508	153400	1699772910	16010	16010	16010	16010	0
262	20240508	153300	1699772910	16010	16010	16010	16010	0
263	20240508	153200	1699772910	16010	16010	16010	16010	0
264	20240508	153100	1699772910	16010	16010	16010	16010	0
265	20240508	153000	1699772910	16010	16010	16010	16010	357
266	20240508	152900	1694057340	15980	15980	15980	15980	0
267	20240508	152800	1694057340	15980	15980	15980	15980	0
268	20240508	152700	1694057340	15980	15980	15980	15980	0
269	20240508	152600	1694057340	15980	15980	15980	15980	0
270	20240508	152500	1694057340	15980	15980	15980	15980	0
271	20240508	152400	1694057340	15980	15980	15980	15980	0
272	20240508	152300	1694057340	15980	15980	15980	15980	0
273	20240508	152200	1694057340	15980	15980	15980	15980	0
274	20240508	152100	1694057340	15980	15980	15980	15980	0
275	20240508	152000	1694057340	15980	15980	15980	15980	0
276	20240508	151900	1694057340	15980	16010	16040	15980	172
277	20240508	151800	1691306370	16040	16040	16040	16040	5
278	20240508	151700	1691226170	16040	16040	16040	16040	0
279	20240508	151600	1691226170	16040	15980	16040	15980	11
280	20240508	151500	1691050330	15980	15990	15990	15980	123
281	20240508	151400	1689083660	16000	16020	16020	16000	343
282	20240508	151300	1683594550	16020	16020	16020	16020	0
283	20240508	151200	1683594550	16020	16020	16020	16020	0
284	20240508	151100	1683594550	16020	16020	16020	16020	1
285	20240508	151000	1683578530	16020	16020	16020	16020	73
286	20240508	150900	1682409070	16030	16010	16030	16010	201
287	20240508	150800	1679187060	16030	16010	16030	16010	20
288	20240508	150700	1678866840	16030	16030	16030	16030	0
289	20240508	150600	1678866840	16030	16010	16030	16010	4
290	20240508	150500	1678802780	16030	16030	16030	16030	154
291	20240508	150400	1676334160	16030	16030	16030	16030	0
292	20240508	150300	1676334160	16030	16030	16030	16030	50
293	20240508	150200	1675532660	16030	16030	16040	16030	137
294	20240508	150100	1673336540	16000	16030	16030	16000	157
295	20240508	150000	1670824220	16030	16030	16030	16030	147
296	20240508	145900	1668467810	16030	16030	16030	16030	10
297	20240508	145800	1668307510	16030	16030	16030	16030	0
298	20240508	145700	1668307510	16030	16030	16030	16030	3
299	20240508	145600	1668259420	16030	16010	16040	16000	563
300	20240508	145500	1659245350	16000	16000	16000	16000	116
301	20240508	145400	1657389350	16000	16000	16000	16000	16
302	20240508	145300	1657133350	16000	16000	16000	16000	0
303	20240508	145200	1657133350	16000	16000	16000	16000	0
304	20240508	145100	1657133350	16000	16000	16000	16000	0
305	20240508	145000	1657133350	16000	16000	16000	16000	0
306	20240508	144900	1657133350	16000	16010	16010	15990	156
307	20240508	144800	1654636850	16010	16010	16010	16010	70
308	20240508	144700	1653516150	16010	15990	16010	15990	70
309	20240508	144600	1652396450	16010	16010	16010	16010	0
310	20240508	144500	1652396450	16010	16010	16010	16010	1
311	20240508	144400	1652380440	16010	16010	16010	16010	0
312	20240508	144300	1652380440	16010	16010	16010	16010	1
313	20240508	144200	1652364430	16010	16010	16010	16010	0
314	20240508	144100	1652364430	16010	15990	16010	15990	56
315	20240508	144000	1651467890	16000	16000	16000	16000	0
316	20240508	143900	1651467890	16000	16000	16000	16000	0
317	20240508	143800	1651467890	16000	16000	16000	16000	7
318	20240508	143700	1651355890	16010	16010	16010	16010	50
319	20240508	143600	1650555390	16010	16000	16010	16000	101
320	20240508	143500	1648939380	16010	16010	16010	16010	52
321	20240508	143400	1648106860	16010	15990	16010	15990	625
322	20240508	143300	1638113090	15990	15990	15990	15990	0
323	20240508	143200	1638113090	15990	15940	15990	15940	21
324	20240508	143100	1637778300	15990	15960	15990	15950	2886
325	20240508	143000	1591735860	15950	16000	16000	15950	1395
326	20240508	142900	1569468630	16010	16010	16010	16010	1
327	20240508	142800	1569452620	16010	16010	16010	16010	0
328	20240508	142700	1569452620	16010	16020	16020	16010	356
329	20240508	142600	1563753040	16020	16020	16020	16020	250
330	20240508	142500	1559748040	16020	16020	16020	16020	0
331	20240508	142400	1559748040	16020	16020	16020	16020	0
332	20240508	142300	1559748040	16020	16000	16020	16000	23
333	20240508	142200	1559379980	16020	16020	16020	16020	0
334	20240508	142100	1559379980	16020	16020	16020	16020	0
335	20240508	142000	1559379980	16020	16020	16020	16020	0
336	20240508	141900	1559379980	16020	16020	16020	16020	270
337	20240508	141800	1555054580	16020	16030	16030	16020	210
338	20240508	141700	1551690370	16020	16020	16020	16020	69
339	20240508	141600	1550584990	16020	16010	16020	16010	216
340	20240508	141500	1547126820	16010	16010	16010	16010	154
341	20240508	141400	1544661280	16010	16010	16010	16010	0
342	20240508	141300	1544661280	16010	16010	16010	16010	0
343	20240508	141200	1544661280	16010	16010	16010	16010	0
344	20240508	141100	1544661280	16010	16010	16020	16010	4
345	20240508	141000	1544597230	16010	16010	16010	16010	0
346	20240508	140900	1544597230	16010	16010	16010	16010	132
347	20240508	140800	1542483910	16010	16010	16010	16010	30
348	20240508	140700	1542003610	16010	16010	16010	16010	0
349	20240508	140600	1542003610	16010	15990	16010	15990	225
350	20240508	140500	1538403900	15980	15990	15990	15980	8
351	20240508	140400	1538275990	15990	15990	15990	15990	0
352	20240508	140300	1538275990	15990	15990	15990	15990	1
353	20240508	140200	1538260000	15980	15980	15980	15980	0
354	20240508	140100	1538260000	15980	15980	15980	15980	0
355	20240508	140000	1538260000	15980	15980	15980	15980	0
356	20240508	135900	1538260000	15980	15990	15990	15980	4
357	20240508	135800	1538196070	15980	15980	15980	15980	47
358	20240508	135700	1537445010	15970	15980	15980	15970	28
359	20240508	135600	1536997840	15960	15960	15960	15960	0
360	20240508	135500	1536997840	15960	15960	15960	15960	3
361	20240508	135400	1536949960	15980	15980	15980	15980	0
362	20240508	135300	1536949960	15980	15950	15980	15950	4
363	20240508	135200	1536886130	15980	15940	15980	15940	750
364	20240508	135100	1524925000	15940	15940	15940	15920	4
365	20240508	135000	1524861280	15930	15950	15950	15930	333
366	20240508	134900	1519553370	15950	15950	15950	15950	3
367	20240508	134800	1519505520	15990	15990	15990	15990	0
368	20240508	134700	1519505520	15990	15990	15990	15990	0
369	20240508	134600	1519505520	15990	15970	15990	15940	16
370	20240508	134500	1519250050	15930	15930	15930	15930	0
371	20240508	134400	1519250050	15930	15930	15930	15930	3
372	20240508	134300	1519202260	15960	15930	15960	15930	2
373	20240508	134200	1519170370	15930	15930	15930	15930	4
374	20240508	134100	1519106650	15960	15960	15960	15960	0
375	20240508	134000	1519106650	15960	15930	15960	15930	3
376	20240508	133900	1519058830	15930	15930	15930	15930	0
377	20240508	133800	1519058830	15930	15930	15930	15930	3
378	20240508	133700	1519011040	15930	15930	15930	15930	18
379	20240508	133600	1518724300	15930	15930	15930	15930	26
380	20240508	133500	1518310120	15930	15930	15930	15930	3
381	20240508	133400	1518262330	15930	15930	15930	15930	1
382	20240508	133300	1518246400	15930	15930	15930	15930	3
383	20240508	133200	1518198610	15980	15980	15980	15980	177
384	20240508	133100	1515370150	15950	15920	15950	15920	5
385	20240508	133000	1515290490	15950	15950	15950	15950	0
386	20240508	132900	1515290490	15950	15940	15950	15920	5
387	20240508	132800	1515210810	15920	15920	15920	15920	3
388	20240508	132700	1515163050	15920	15920	15920	15920	3
389	20240508	132600	1515115290	15920	15920	15920	15920	297
390	20240508	132500	1510387050	15920	15920	15920	15920	1
391	20240508	132400	1510371130	15910	15920	15920	15910	9
392	20240508	132300	1510227930	15900	15900	15900	15900	0
393	20240508	132200	1510227930	15900	15900	15900	15900	3
394	20240508	132100	1510180230	15900	15900	15900	15900	0
395	20240508	132000	1510180230	15900	15900	15900	15900	5
396	20240508	131900	1510100730	15920	15920	15920	15920	1
397	20240508	131800	1510084810	15900	15900	15900	15900	3
398	20240508	131700	1510037110	15900	15900	15900	15900	0
399	20240508	131600	1510037110	15900	15920	15930	15900	321
400	20240508	131500	1504930960	15890	15900	15910	15890	1206
401	20240508	131400	1485745180	15890	15890	15890	15890	1
402	20240508	131300	1485729290	15890	15890	15890	15890	3
403	20240508	131200	1485681620	15890	15890	15890	15890	20
404	20240508	131100	1485363820	15890	15890	15890	15890	3
405	20240508	131000	1485316150	15890	15890	15890	15890	31
406	20240508	130900	1484823560	15880	15880	15880	15860	72
407	20240508	130800	1483680240	15890	15890	15890	15890	96
408	20240508	130700	1482154800	15880	15910	15910	15870	919
409	20240508	130600	1467566130	15910	15910	15910	15910	2
410	20240508	130500	1467534310	15910	15880	15910	15880	4
411	20240508	130400	1467470760	15920	15900	15920	15900	67
412	20240508	130300	1466404820	15900	15900	15910	15900	17
413	20240508	130200	1466134500	15870	15890	15890	15870	13
414	20240508	130100	1465927990	15870	15870	15870	15870	31
415	20240508	130000	1465436020	15870	15880	15880	15870	13
416	20240508	125900	1465229610	15860	15880	15880	15860	11
417	20240508	125800	1465054950	15870	15850	15870	15850	7
418	20240508	125700	1464943900	15850	15850	15850	15850	78
419	20240508	125600	1463707600	15850	15850	15850	15850	3
420	20240508	125500	1463660050	15860	15850	15860	15850	420
421	20240508	125400	1456999470	15840	15860	15860	15840	804
422	20240508	125300	1444255080	15860	15880	15880	15860	77
423	20240508	125200	1443033620	15880	15850	15880	15850	6
424	20240508	125100	1442938460	15870	15870	15870	15870	137
425	20240508	125000	1440764270	15860	15940	15940	15860	3093
426	20240508	124900	1391585760	15950	15950	15950	15950	246
427	20240508	124800	1387662060	15960	15960	15960	15960	0
428	20240508	124700	1387662060	15960	15960	15960	15960	3
429	20240508	124600	1387614180	15960	15960	15960	15960	54
430	20240508	124500	1386752340	15960	15970	15970	15960	119
431	20240508	124400	1384852390	15970	15970	15970	15970	2
432	20240508	124300	1384820450	15990	15970	15990	15970	6
433	20240508	124200	1384724570	15990	15980	15990	15980	51
434	20240508	124100	1383909090	15970	15970	15970	15970	3
435	20240508	124000	1383861180	15970	15970	15970	15970	0
436	20240508	123900	1383861180	15970	15970	15970	15970	0
437	20240508	123800	1383861180	15970	15970	15970	15970	11
438	20240508	123700	1383685510	15940	15940	15940	15940	2
439	20240508	123600	1383653630	15950	15940	15950	15930	162
440	20240508	123500	1381069810	15930	15930	15930	15930	50
441	20240508	123400	1380273310	15930	15950	15950	15930	477
442	20240508	123300	1372674100	15960	15970	15970	15960	623
443	20240508	123200	1362726770	15970	15970	15970	15970	3
444	20240508	123100	1362678860	15980	15980	15980	15980	17
445	20240508	123000	1362407200	15980	15970	15980	15970	30
446	20240508	122900	1361928090	15970	15970	15970	15970	0
447	20240508	122800	1361928090	15970	16000	16000	15970	495
448	20240508	122700	1354020360	16000	16000	16000	16000	2
449	20240508	122600	1353988360	16000	16010	16010	16000	35
450	20240508	122500	1353428300	16010	16010	16010	16010	12
451	20240508	122400	1353236180	16020	16020	16020	16020	0
452	20240508	122300	1353236180	16020	16040	16040	16020	647
453	20240508	122200	1342869000	16060	16060	16060	16060	0
454	20240508	122100	1342869000	16060	16060	16060	16060	1
455	20240508	122000	1342852940	16070	16070	16070	16070	0
456	20240508	121900	1342852940	16070	16080	16080	16070	11
457	20240508	121800	1342676160	16120	16150	16150	16110	117
458	20240508	121700	1340788440	16150	16050	16150	16050	2009
459	20240508	121600	1308401730	16040	16040	16040	16040	2
460	20240508	121500	1308369650	16040	16020	16040	16020	5289
461	20240508	121400	1223639850	16000	16010	16010	16000	21
462	20240508	121300	1223303670	15990	15990	15990	15990	0
463	20240508	121200	1223303670	15990	16000	16000	15990	25
464	20240508	121100	1222903700	15970	16010	16010	15970	1153
465	20240508	121000	1204472590	16010	16000	16010	16000	122
466	20240508	120900	1202519400	16010	16030	16030	16000	3733
467	20240508	120800	1142783480	16040	16040	16040	16040	1
468	20240508	120700	1142767440	16050	16050	16050	16050	0
469	20240508	120600	1142767440	16050	16060	16060	16050	956
470	20240508	120500	1127419890	16060	16080	16080	16060	93
471	20240508	120400	1125926160	16060	16090	16090	16060	1000
472	20240508	120300	1109856280	16090	16090	16090	16090	13
473	20240508	120200	1109647110	16120	16110	16120	16110	61
474	20240508	120100	1108664290	16110	16120	16120	16110	4
475	20240508	120000	1108599840	16110	16110	16110	16110	122
476	20240508	115900	1106634420	16110	16110	16110	16110	3
477	20240508	115800	1106586090	16110	16110	16110	16110	0
478	20240508	115700	1106586090	16110	16120	16120	16110	4
479	20240508	115600	1106521640	16120	16120	16120	16120	30
480	20240508	115500	1106038040	16120	16120	16130	16120	287
481	20240508	115400	1101411060	16120	16120	16120	16120	17
482	20240508	115300	1101137020	16120	16120	16120	16120	10
483	20240508	115200	1100975820	16120	16120	16120	16120	17
484	20240508	115100	1100701780	16130	16100	16130	16100	317
485	20240508	115000	1095590830	16100	16100	16100	16090	22
486	20240508	114900	1095236660	16090	16090	16090	16090	50
487	20240508	114800	1094432160	16080	16080	16080	16080	3
488	20240508	114700	1094383920	16100	16100	16100	16100	2
489	20240508	114600	1094351720	16100	16100	16100	16100	41
490	20240508	114500	1093691620	16110	16110	16110	16110	0
491	20240508	114400	1093691620	16110	16100	16110	16100	5
492	20240508	114300	1093611100	16110	16100	16110	16100	9
493	20240508	114200	1093466120	16130	16120	16140	16120	75
494	20240508	114100	1092256270	16130	16070	16130	16070	32
495	20240508	114000	1091741890	16130	16090	16150	16090	27
496	20240508	113900	1091306130	16070	16100	16100	16070	41
497	20240508	113800	1090647050	16150	16160	16160	16150	5085
498	20240508	113700	1008478980	16170	16200	16200	16170	534
499	20240508	113600	999842070	16200	16190	16200	16190	524
500	20240508	113500	991358500	16210	16120	16240	16120	11714
501	20240508	113400	801829830	16120	16090	16120	16090	2463
502	20240508	113300	762181100	16090	16050	16090	16050	78
503	20240508	113200	760926950	16080	16060	16080	16060	928
504	20240508	113100	746013910	16060	16050	16060	16050	96
505	20240508	113000	744472580	16030	16030	16030	16030	3
506	20240508	112900	744424490	16050	16050	16050	16050	0
507	20240508	112800	744424490	16050	16030	16050	16030	232
508	20240508	112700	740701270	16030	16030	16030	16030	244
509	20240508	112600	736789950	16010	16010	16010	16010	10
510	20240508	112500	736629850	16030	16030	16030	16030	0
511	20240508	112400	736629850	16030	16000	16030	16000	4
512	20240508	112300	736565820	16030	16030	16030	16030	0
513	20240508	112200	736565820	16030	16000	16030	16000	4
514	20240508	112100	736501790	16030	16000	16030	16000	443
515	20240508	112000	729413760	16000	16000	16000	16000	50
516	20240508	111900	728613760	16000	16010	16010	16000	1303
517	20240508	111800	707762420	16010	16010	16010	16010	8
518	20240508	111700	707634340	16010	16010	16010	16010	13
519	20240508	111600	707426210	16050	16050	16050	16050	0
520	20240508	111500	707426210	16050	16030	16050	16030	120
521	20240508	111400	705502590	16050	16060	16060	16050	535
522	20240508	111300	696914850	16060	16060	16060	16060	3
523	20240508	111200	696866670	16060	16060	16060	16060	0
524	20240508	111100	696866670	16060	16060	16070	16060	157
525	20240508	111000	694344710	16070	16070	16070	16070	10
526	20240508	110900	694184010	16070	16070	16070	16070	0
527	20240508	110800	694184010	16070	16070	16070	16060	25
528	20240508	110700	693782490	16070	16050	16070	16050	130
529	20240508	110600	691695080	16060	16040	16060	16040	1079
530	20240508	110500	674376250	16040	16040	16040	16040	5
531	20240508	110400	674296050	16030	16030	16050	16030	24
532	20240508	110300	673911230	16030	16030	16030	16030	17
533	20240508	110200	673638720	16000	16000	16000	16000	750
534	20240508	110100	661638720	16000	16030	16030	16000	151
535	20240508	110000	659219120	16030	16030	16030	16030	0
536	20240508	105900	659219120	16030	16040	16040	16030	5
537	20240508	105800	659138950	16040	16040	16040	16040	50
538	20240508	105700	658336950	16050	16050	16050	16050	2
539	20240508	105600	658304850	16050	16050	16050	16050	141
540	20240508	105500	656041800	16060	16050	16060	16050	570
541	20240508	105400	646888150	16050	16050	16050	16050	3
542	20240508	105300	646840000	16050	16040	16050	16040	20
543	20240508	105200	646519100	16050	16050	16050	16050	0
544	20240508	105100	646519100	16050	16050	16050	16050	438
545	20240508	105000	639489200	16050	16020	16050	16020	155
546	20240508	104900	637002580	16010	15990	16010	15990	8
547	20240508	104800	636874580	16030	16030	16030	16030	0
548	20240508	104700	636874580	16030	16030	16030	16030	116
549	20240508	104600	635015100	16010	16050	16050	16010	549
550	20240508	104500	626218770	16050	16060	16060	16050	5
551	20240508	104400	626138490	16050	16050	16050	16050	30
552	20240508	104300	625656990	16050	16050	16080	16050	193
553	20240508	104200	622558250	16030	16030	16030	16030	71
554	20240508	104100	621420120	16020	16020	16020	16020	94
555	20240508	104000	619914240	16010	16010	16010	16010	18
556	20240508	103900	619626060	16010	16010	16010	16010	0
557	20240508	103800	619626060	16010	16010	16010	16010	0
558	20240508	103700	619626060	16010	15950	16010	15950	3
559	20240508	103600	619578090	16010	16010	16010	16010	613
560	20240508	103500	609763960	16020	16020	16020	16020	0
561	20240508	103400	609763960	16020	16040	16050	16020	119
562	20240508	103300	607856670	16040	16030	16040	15950	457
563	20240508	103200	600547080	16050	16050	16050	16050	336
564	20240508	103100	595154280	16050	16030	16050	16030	268
565	20240508	103000	590855360	16010	15980	16010	15980	1119
566	20240508	102900	572966490	15980	15980	15980	15980	0
567	20240508	102800	572966490	15980	15960	15980	15960	73
568	20240508	102700	571800350	15960	15960	15960	15960	39
569	20240508	102600	571177910	15960	15960	15960	15960	0
570	20240508	102500	571177910	15960	15920	15960	15920	101
571	20240508	102400	569567650	15920	15930	15930	15920	134
572	20240508	102300	567433330	15920	15920	15920	15920	0
573	20240508	102200	567433330	15920	15920	15920	15920	0
574	20240508	102100	567433330	15920	15920	15920	15920	11
575	20240508	102000	567258210	15930	15920	15930	15920	46
576	20240508	101900	566525880	15920	15940	15940	15920	196
577	20240508	101800	563402700	15960	15960	15960	15960	0
578	20240508	101700	563402700	15960	15960	15960	15960	0
579	20240508	101600	563402700	15960	15960	15960	15960	152
580	20240508	101500	560976780	15970	15970	15970	15970	47
581	20240508	101400	560226190	15970	15960	15970	15960	72
582	20240508	101300	559076470	15960	15960	15960	15960	3
583	20240508	101200	559028590	15980	15960	15980	15960	2
584	20240508	101100	558996650	15970	15970	15970	15970	188
585	20240508	101000	555994290	15970	15970	15970	15970	19
586	20240508	100900	555690860	15980	15970	15980	15970	2
587	20240508	100800	555658910	15970	15970	15970	15970	0
588	20240508	100700	555658910	15970	15970	15970	15970	0
589	20240508	100600	555658910	15970	15970	15970	15970	0
590	20240508	100500	555658910	15970	15970	15980	15950	130
591	20240508	100400	553582700	15980	15990	15990	15980	106
592	20240508	100300	551888280	16000	15990	16000	15990	201
593	20240508	100200	548673720	15990	15990	15990	15990	55
594	20240508	100100	547794270	15990	15990	15990	15990	0
595	20240508	100000	547794270	15990	15950	15990	15950	55
596	20240508	095900	546915960	15950	15950	15950	15950	0
597	20240508	095800	546915960	15950	15950	15950	15950	0
598	20240508	095700	546915960	15950	15950	15950	15950	0
599	20240508	095600	546915960	15950	15890	15950	15890	452
600	20240508	095500	539718780	15850	15860	15860	15850	20
601	20240508	095400	539401620	15850	15850	15850	15850	4
602	20240508	095300	539338220	15860	15860	15860	15860	130
603	20240508	095200	537276420	15850	15850	15850	15850	0
604	20240508	095100	537276420	15850	15850	15850	15850	0
605	20240508	095000	537276420	15850	15850	15860	15850	85
606	20240508	094900	535928870	15870	15870	15870	15870	501
607	20240508	094800	527978000	15850	15850	15850	15850	0
608	20240508	094700	527978000	15850	15920	15920	15840	583
609	20240508	094600	518730730	15920	15920	15920	15850	102
610	20240508	094500	517106960	15880	15850	15880	15850	53
611	20240508	094400	516265410	15850	15920	15920	15850	1874
612	20240508	094300	486469050	15920	15920	15920	15920	5
613	20240508	094200	486389450	15950	15950	15950	15950	1
614	20240508	094100	486373500	15950	15920	15950	15920	72
615	20240508	094000	485225400	15920	15980	15980	15920	742
616	20240508	093900	473390030	16010	16050	16070	16010	633
617	20240508	093800	463235880	16050	16030	16050	16030	131
618	20240508	093700	461133770	16040	15940	16040	15940	86
619	20240508	093600	459758850	15940	15920	15940	15920	301
620	20240508	093500	454963910	15940	15930	15940	15930	170
621	20240508	093400	452254120	15940	15980	15980	15940	546
622	20240508	093300	443540230	15990	16000	16000	15980	546
623	20240508	093200	434804570	16010	16040	16040	16010	1375
624	20240508	093100	412769520	16040	16050	16050	16040	275
625	20240508	093000	408356480	16070	16070	16070	16050	237
626	20240508	092900	404551490	16070	16060	16100	16060	654
627	20240508	092800	394041770	16050	16050	16050	16050	837
628	20240508	092700	380607920	16060	16070	16070	16060	461
629	20240508	092600	373200190	16070	16100	16100	16070	506
630	20240508	092500	365062280	16100	16110	16110	16090	1171
631	20240508	092400	346205210	16110	16140	16140	16110	734
632	20240508	092300	334368000	16140	16170	16180	16110	1117
633	20240508	092200	316313990	16170	16060	16170	16060	4612
634	20240508	092100	242064630	16060	16050	16060	16050	1029
635	20240508	092000	225548330	16050	16030	16050	16030	1004
636	20240508	091900	209449240	16020	16010	16020	16010	1186
637	20240508	091800	190456690	16000	15950	16010	15950	3531
638	20240508	091700	134046110	15950	15950	15950	15950	11
639	20240508	091600	133870660	15950	15930	15950	15900	473
640	20240508	091500	126326410	15950	15910	15960	15910	1875
641	20240508	091400	96432180	15910	15890	15910	15890	611
642	20240508	091300	86718410	15900	15890	15900	15880	597
643	20240508	091200	77232390	15890	15890	15890	15890	10
644	20240508	091100	77073490	15900	15900	15900	15880	173
645	20240508	091000	74323190	15890	15890	15900	15890	168
646	20240508	090900	71652510	15900	15910	15910	15900	592
647	20240508	090800	62233810	15910	15890	15910	15880	2003
648	20240508	090700	30384030	15880	15810	15890	15810	861
649	20240508	090600	16719740	15840	15840	15840	15840	300
650	20240508	090500	11967740	15810	15820	15840	15810	230
651	20240508	090400	8325160	15820	15710	15820	15710	7
652	20240508	090300	8214620	15700	15700	15700	15700	0
653	20240508	090200	8214620	15700	15700	15700	15700	1
654	20240508	090100	8198920	15700	15700	15710	15700	118
655	20240508	090000	6346080	15820	15700	15860	15700	404