KissMeData/199550/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	203100	1990218270	9660	9660	9660	9660	3735
3	20240513	203000	1990218270	9660	9660	9660	9660	0
4	20240513	202900	1990218270	9660	9660	9660	9660	0
5	20240513	202800	1990218270	9660	9660	9660	9660	0
6	20240513	202700	1990218270	9660	9660	9660	9660	0
7	20240513	202600	1990218270	9660	9660	9660	9660	0
8	20240513	202500	1990218270	9660	9660	9660	9660	0
9	20240513	202400	1990218270	9660	9660	9660	9660	0
10	20240513	202300	1990218270	9660	9660	9660	9660	0
11	20240513	202200	1990218270	9660	9660	9660	9660	0
12	20240513	202100	1990218270	9660	9660	9660	9660	0
13	20240513	202000	1990218270	9660	9660	9660	9660	0
14	20240513	201900	1990218270	9660	9660	9660	9660	0
15	20240513	201800	1990218270	9660	9660	9660	9660	0
16	20240513	201700	1990218270	9660	9660	9660	9660	0
17	20240513	201600	1990218270	9660	9660	9660	9660	0
18	20240513	201500	1990218270	9660	9660	9660	9660	0
19	20240513	201400	1990218270	9660	9660	9660	9660	0
20	20240513	201300	1990218270	9660	9660	9660	9660	0
21	20240513	201200	1990218270	9660	9660	9660	9660	0
22	20240513	201100	1990218270	9660	9660	9660	9660	0
23	20240513	201000	1990218270	9660	9660	9660	9660	0
24	20240513	200900	1990218270	9660	9660	9660	9660	0
25	20240513	200800	1990218270	9660	9660	9660	9660	0
26	20240513	200700	1990218270	9660	9660	9660	9660	0
27	20240513	200600	1990218270	9660	9660	9660	9660	0
28	20240513	200500	1990218270	9660	9660	9660	9660	0
29	20240513	200400	1990218270	9660	9660	9660	9660	0
30	20240513	200300	1990218270	9660	9660	9660	9660	0
31	20240513	200200	1990218270	9660	9660	9660	9660	0
32	20240513	200100	1990218270	9660	9660	9660	9660	3735
33	20240513	200000	1990218270	9660	9660	9660	9660	0
34	20240513	195900	1990218270	9660	9660	9660	9660	0
35	20240513	195800	1990218270	9660	9660	9660	9660	0
36	20240513	195700	1990218270	9660	9660	9660	9660	0
37	20240513	195600	1990218270	9660	9660	9660	9660	0
38	20240513	195500	1990218270	9660	9660	9660	9660	0
39	20240513	195400	1990218270	9660	9660	9660	9660	0
40	20240513	195300	1990218270	9660	9660	9660	9660	0
41	20240513	195200	1990218270	9660	9660	9660	9660	0
42	20240513	195100	1990218270	9660	9660	9660	9660	0
43	20240513	195000	1990218270	9660	9660	9660	9660	0
44	20240513	194900	1990218270	9660	9660	9660	9660	0
45	20240513	194800	1990218270	9660	9660	9660	9660	0
46	20240513	194700	1990218270	9660	9660	9660	9660	0
47	20240513	194600	1990218270	9660	9660	9660	9660	0
48	20240513	194500	1990218270	9660	9660	9660	9660	0
49	20240513	194400	1990218270	9660	9660	9660	9660	0
50	20240513	194300	1990218270	9660	9660	9660	9660	0
51	20240513	194200	1990218270	9660	9660	9660	9660	0
52	20240513	194100	1990218270	9660	9660	9660	9660	0
53	20240513	194000	1990218270	9660	9660	9660	9660	0
54	20240513	193900	1990218270	9660	9660	9660	9660	0
55	20240513	193800	1990218270	9660	9660	9660	9660	0
56	20240513	193700	1990218270	9660	9660	9660	9660	0
57	20240513	193600	1990218270	9660	9660	9660	9660	0
58	20240513	193500	1990218270	9660	9660	9660	9660	0
59	20240513	193400	1990218270	9660	9660	9660	9660	0
60	20240513	193300	1990218270	9660	9660	9660	9660	0
61	20240513	193200	1990218270	9660	9660	9660	9660	0
62	20240513	193100	1990218270	9660	9660	9660	9660	3735
63	20240513	193000	1990218270	9660	9660	9660	9660	0
64	20240513	192900	1990218270	9660	9660	9660	9660	0
65	20240513	192800	1990218270	9660	9660	9660	9660	0
66	20240513	192700	1990218270	9660	9660	9660	9660	0
67	20240513	192600	1990218270	9660	9660	9660	9660	0
68	20240513	192500	1990218270	9660	9660	9660	9660	0
69	20240513	192400	1990218270	9660	9660	9660	9660	0
70	20240513	192300	1990218270	9660	9660	9660	9660	0
71	20240513	192200	1990218270	9660	9660	9660	9660	0
72	20240513	192100	1990218270	9660	9660	9660	9660	0
73	20240513	192000	1990218270	9660	9660	9660	9660	0
74	20240513	191900	1990218270	9660	9660	9660	9660	0
75	20240513	191800	1990218270	9660	9660	9660	9660	0
76	20240513	191700	1990218270	9660	9660	9660	9660	0
77	20240513	191600	1990218270	9660	9660	9660	9660	0
78	20240513	191500	1990218270	9660	9660	9660	9660	0
79	20240513	191400	1990218270	9660	9660	9660	9660	0
80	20240513	191300	1990218270	9660	9660	9660	9660	0
81	20240513	191200	1990218270	9660	9660	9660	9660	0
82	20240513	191100	1990218270	9660	9660	9660	9660	0
83	20240513	191000	1990218270	9660	9660	9660	9660	0
84	20240513	190900	1990218270	9660	9660	9660	9660	0
85	20240513	190800	1990218270	9660	9660	9660	9660	0
86	20240513	190700	1990218270	9660	9660	9660	9660	0
87	20240513	190600	1990218270	9660	9660	9660	9660	0
88	20240513	190500	1990218270	9660	9660	9660	9660	0
89	20240513	190400	1990218270	9660	9660	9660	9660	0
90	20240513	190300	1990218270	9660	9660	9660	9660	0
91	20240513	190200	1990218270	9660	9660	9660	9660	0
92	20240513	190100	1990218270	9660	9660	9660	9660	3735
93	20240513	190000	1990218270	9660	9660	9660	9660	0
94	20240513	185900	1990218270	9660	9660	9660	9660	0
95	20240513	185800	1990218270	9660	9660	9660	9660	0
96	20240513	185700	1990218270	9660	9660	9660	9660	0
97	20240513	185600	1990218270	9660	9660	9660	9660	0
98	20240513	185500	1990218270	9660	9660	9660	9660	0
99	20240513	185400	1990218270	9660	9660	9660	9660	0
100	20240513	185300	1990218270	9660	9660	9660	9660	0
101	20240513	185200	1990218270	9660	9660	9660	9660	0
102	20240513	185100	1990218270	9660	9660	9660	9660	0
103	20240513	185000	1990218270	9660	9660	9660	9660	0
104	20240513	184900	1990218270	9660	9660	9660	9660	0
105	20240513	184800	1990218270	9660	9660	9660	9660	0
106	20240513	184700	1990218270	9660	9660	9660	9660	0
107	20240513	184600	1990218270	9660	9660	9660	9660	0
108	20240513	184500	1990218270	9660	9660	9660	9660	0
109	20240513	184400	1990218270	9660	9660	9660	9660	0
110	20240513	184300	1990218270	9660	9660	9660	9660	0
111	20240513	184200	1990218270	9660	9660	9660	9660	0
112	20240513	184100	1990218270	9660	9660	9660	9660	0
113	20240513	184000	1990218270	9660	9660	9660	9660	0
114	20240513	183900	1990218270	9660	9660	9660	9660	0
115	20240513	183800	1990218270	9660	9660	9660	9660	0
116	20240513	183700	1990218270	9660	9660	9660	9660	0
117	20240513	183600	1990218270	9660	9660	9660	9660	0
118	20240513	183500	1990218270	9660	9660	9660	9660	0
119	20240513	183400	1990218270	9660	9660	9660	9660	0
120	20240513	183300	1990218270	9660	9660	9660	9660	0
121	20240513	183200	1990218270	9660	9660	9660	9660	0
122	20240513	183100	1990218270	9660	9660	9660	9660	3735
123	20240513	183000	1990218270	9660	9660	9660	9660	0
124	20240513	182900	1990218270	9660	9660	9660	9660	0
125	20240513	182800	1990218270	9660	9660	9660	9660	0
126	20240513	182700	1990218270	9660	9660	9660	9660	0
127	20240513	182600	1990218270	9660	9660	9660	9660	0
128	20240513	182500	1990218270	9660	9660	9660	9660	0
129	20240513	182400	1990218270	9660	9660	9660	9660	0
130	20240513	182300	1990218270	9660	9660	9660	9660	0
131	20240513	182200	1990218270	9660	9660	9660	9660	0
132	20240513	182100	1990218270	9660	9660	9660	9660	0
133	20240513	182000	1990218270	9660	9660	9660	9660	0
134	20240513	181900	1990218270	9660	9660	9660	9660	0
135	20240513	181800	1990218270	9660	9660	9660	9660	0
136	20240513	181700	1990218270	9660	9660	9660	9660	0
137	20240513	181600	1990218270	9660	9660	9660	9660	0
138	20240513	181500	1990218270	9660	9660	9660	9660	0
139	20240513	181400	1990218270	9660	9660	9660	9660	0
140	20240513	181300	1990218270	9660	9660	9660	9660	0
141	20240513	181200	1990218270	9660	9660	9660	9660	0
142	20240513	181100	1990218270	9660	9660	9660	9660	0
143	20240513	181000	1990218270	9660	9660	9660	9660	0
144	20240513	180900	1990218270	9660	9660	9660	9660	0
145	20240513	180800	1990218270	9660	9660	9660	9660	0
146	20240513	180700	1990218270	9660	9660	9660	9660	0
147	20240513	180600	1990218270	9660	9660	9660	9660	0
148	20240513	180500	1990218270	9660	9660	9660	9660	0
149	20240513	180400	1990218270	9660	9660	9660	9660	0
150	20240513	180300	1990218270	9660	9660	9660	9660	0
151	20240513	180200	1990218270	9660	9660	9660	9660	0
152	20240513	180100	1990218270	9660	9660	9660	9660	3735
153	20240513	180000	1990218270	9660	9660	9660	9660	0
154	20240513	175900	1990218270	9660	9660	9660	9660	0
155	20240513	175800	1990218270	9660	9660	9660	9660	0
156	20240513	175700	1990218270	9660	9660	9660	9660	0
157	20240513	175600	1990218270	9660	9660	9660	9660	0
158	20240513	175500	1990218270	9660	9660	9660	9660	0
159	20240513	175400	1990218270	9660	9660	9660	9660	0
160	20240513	175300	1990218270	9660	9660	9660	9660	0
161	20240513	175200	1990218270	9660	9660	9660	9660	0
162	20240513	175100	1990218270	9660	9660	9660	9660	0
163	20240513	175000	1990218270	9660	9660	9660	9660	0
164	20240513	174900	1990218270	9660	9660	9660	9660	0
165	20240513	174800	1990218270	9660	9660	9660	9660	0
166	20240513	174700	1990218270	9660	9660	9660	9660	0
167	20240513	174600	1990218270	9660	9660	9660	9660	0
168	20240513	174500	1990218270	9660	9660	9660	9660	0
169	20240513	174400	1990218270	9660	9660	9660	9660	0
170	20240513	174300	1990218270	9660	9660	9660	9660	0
171	20240513	174200	1990218270	9660	9660	9660	9660	0
172	20240513	174100	1990218270	9660	9660	9660	9660	0
173	20240513	174000	1990218270	9660	9660	9660	9660	0
174	20240513	173900	1990218270	9660	9660	9660	9660	0
175	20240513	173800	1990218270	9660	9660	9660	9660	0
176	20240513	173700	1990218270	9660	9660	9660	9660	0
177	20240513	173600	1990218270	9660	9660	9660	9660	0
178	20240513	173500	1990218270	9660	9660	9660	9660	0
179	20240513	173400	1990218270	9660	9660	9660	9660	0
180	20240513	173300	1990218270	9660	9660	9660	9660	0
181	20240513	173200	1990218270	9660	9660	9660	9660	0
182	20240513	173100	1990218270	9660	9660	9660	9660	3735
183	20240513	173000	1990218270	9660	9660	9660	9660	0
184	20240513	172900	1990218270	9660	9660	9660	9660	0
185	20240513	172800	1990218270	9660	9660	9660	9660	0
186	20240513	172700	1990218270	9660	9660	9660	9660	0
187	20240513	172600	1990218270	9660	9660	9660	9660	0
188	20240513	172500	1990218270	9660	9660	9660	9660	0
189	20240513	172400	1990218270	9660	9660	9660	9660	0
190	20240513	172300	1990218270	9660	9660	9660	9660	0
191	20240513	172200	1990218270	9660	9660	9660	9660	0
192	20240513	172100	1990218270	9660	9660	9660	9660	0
193	20240513	172000	1990218270	9660	9660	9660	9660	0
194	20240513	171900	1990218270	9660	9660	9660	9660	0
195	20240513	171800	1990218270	9660	9660	9660	9660	0
196	20240513	171700	1990218270	9660	9660	9660	9660	0
197	20240513	171600	1990218270	9660	9660	9660	9660	0
198	20240513	171500	1990218270	9660	9660	9660	9660	0
199	20240513	171400	1990218270	9660	9660	9660	9660	0
200	20240513	171300	1990218270	9660	9660	9660	9660	0
201	20240513	171200	1990218270	9660	9660	9660	9660	0
202	20240513	171100	1990218270	9660	9660	9660	9660	0
203	20240513	171000	1990218270	9660	9660	9660	9660	0
204	20240513	170900	1990218270	9660	9660	9660	9660	0
205	20240513	170800	1990218270	9660	9660	9660	9660	0
206	20240513	170700	1990218270	9660	9660	9660	9660	0
207	20240513	170600	1990218270	9660	9660	9660	9660	0
208	20240513	170500	1990218270	9660	9660	9660	9660	0
209	20240513	170400	1990218270	9660	9660	9660	9660	0
210	20240513	170300	1990218270	9660	9660	9660	9660	0
211	20240513	170200	1990218270	9660	9660	9660	9660	0
212	20240513	170100	1990218270	9660	9660	9660	9660	3735
213	20240513	170000	1990218270	9660	9660	9660	9660	0
214	20240513	165900	1990218270	9660	9660	9660	9660	0
215	20240513	165800	1990218270	9660	9660	9660	9660	0
216	20240513	165700	1990218270	9660	9660	9660	9660	0
217	20240513	165600	1990218270	9660	9660	9660	9660	0
218	20240513	165500	1990218270	9660	9660	9660	9660	0
219	20240513	165400	1990218270	9660	9660	9660	9660	0
220	20240513	165300	1990218270	9660	9660	9660	9660	0
221	20240513	165200	1990218270	9660	9660	9660	9660	0
222	20240513	165100	1990218270	9660	9660	9660	9660	0
223	20240513	165000	1990218270	9660	9660	9660	9660	0
224	20240513	164900	1990218270	9660	9660	9660	9660	0
225	20240513	164800	1990218270	9660	9660	9660	9660	0
226	20240513	164700	1990218270	9660	9660	9660	9660	0
227	20240513	164600	1990218270	9660	9660	9660	9660	0
228	20240513	164500	1990218270	9660	9660	9660	9660	0
229	20240513	164400	1990218270	9660	9660	9660	9660	0
230	20240513	164300	1990218270	9660	9660	9660	9660	0
231	20240513	164200	1990218270	9660	9660	9660	9660	0
232	20240513	164100	1990218270	9660	9660	9660	9660	0
233	20240513	164000	1990218270	9660	9660	9660	9660	0
234	20240513	163900	1990218270	9660	9660	9660	9660	0
235	20240513	163800	1990218270	9660	9660	9660	9660	0
236	20240513	163700	1990218270	9660	9660	9660	9660	0
237	20240513	163600	1990218270	9660	9660	9660	9660	0
238	20240513	163500	1990218270	9660	9660	9660	9660	0
239	20240513	163400	1990218270	9660	9660	9660	9660	0
240	20240513	163300	1990218270	9660	9660	9660	9660	0
241	20240513	163200	1990218270	9660	9660	9660	9660	0
242	20240513	163100	1990218270	9660	9660	9660	9660	3735
243	20240513	163000	1990218270	9660	9660	9660	9660	0
244	20240513	162900	1990218270	9660	9660	9660	9660	0
245	20240513	162800	1990218270	9660	9660	9660	9660	0
246	20240513	162700	1990218270	9660	9660	9660	9660	0
247	20240513	162600	1990218270	9660	9660	9660	9660	0
248	20240513	162500	1990218270	9660	9660	9660	9660	0
249	20240513	162400	1990218270	9660	9660	9660	9660	0
250	20240513	162300	1990218270	9660	9660	9660	9660	0
251	20240513	162200	1990218270	9660	9660	9660	9660	0
252	20240513	162100	1990218270	9660	9660	9660	9660	0
253	20240513	162000	1990218270	9660	9660	9660	9660	0
254	20240513	161900	1990218270	9660	9660	9660	9660	0
255	20240513	161800	1990218270	9660	9660	9660	9660	0
256	20240513	161700	1990218270	9660	9660	9660	9660	0
257	20240513	161600	1990218270	9660	9660	9660	9660	0
258	20240513	161500	1990218270	9660	9660	9660	9660	0
259	20240513	161400	1990218270	9660	9660	9660	9660	0
260	20240513	161300	1990218270	9660	9660	9660	9660	0
261	20240513	161200	1990218270	9660	9660	9660	9660	0
262	20240513	161100	1990218270	9660	9660	9660	9660	0
263	20240513	161000	1990218270	9660	9660	9660	9660	0
264	20240513	160900	1990218270	9660	9660	9660	9660	0
265	20240513	160800	1990218270	9660	9660	9660	9660	0
266	20240513	160700	1990218270	9660	9660	9660	9660	0
267	20240513	160600	1990218270	9660	9660	9660	9660	0
268	20240513	160500	1990218270	9660	9660	9660	9660	0
269	20240513	160400	1990218270	9660	9660	9660	9660	0
270	20240513	160300	1990218270	9660	9660	9660	9660	0
271	20240513	160200	1990218270	9660	9660	9660	9660	0
272	20240513	160100	1990218270	9660	9660	9660	9660	3735
273	20240513	160000	1990218270	9660	9660	9660	9660	0
274	20240513	155900	1990218270	9660	9660	9660	9660	0
275	20240513	155800	1990218270	9660	9660	9660	9660	0
276	20240513	155700	1990218270	9660	9660	9660	9660	0
277	20240513	155600	1990218270	9660	9660	9660	9660	0
278	20240513	155500	1990218270	9660	9660	9660	9660	0
279	20240513	155400	1990218270	9660	9660	9660	9660	0
280	20240513	155300	1990218270	9660	9660	9660	9660	0
281	20240513	155200	1990218270	9660	9660	9660	9660	0
282	20240513	155100	1990218270	9660	9660	9660	9660	0
283	20240513	155000	1990218270	9660	9660	9660	9660	0
284	20240513	154900	1990218270	9660	9660	9660	9660	0
285	20240513	154800	1990218270	9660	9660	9660	9660	0
286	20240513	154700	1990218270	9660	9660	9660	9660	0
287	20240513	154600	1990218270	9660	9660	9660	9660	0
288	20240513	154500	1990218270	9660	9660	9660	9660	0
289	20240513	154400	1990218270	9660	9660	9660	9660	0
290	20240513	154300	1990218270	9660	9660	9660	9660	0
291	20240513	154200	1990218270	9660	9660	9660	9660	0
292	20240513	154100	1990218270	9660	9660	9660	9660	0
293	20240513	154000	1990218270	9660	9660	9660	9660	0
294	20240513	153900	1990218270	9660	9660	9660	9660	0
295	20240513	153800	1990218270	9660	9660	9660	9660	0
296	20240513	153700	1990218270	9660	9660	9660	9660	0
297	20240513	153600	1990218270	9660	9660	9660	9660	0
298	20240513	153500	1990218270	9660	9660	9660	9660	0
299	20240513	153400	1990218270	9660	9660	9660	9660	0
300	20240513	153300	1990218270	9660	9660	9660	9660	0
301	20240513	153200	1990218270	9660	9660	9660	9660	0
302	20240513	153100	1990218270	9660	9660	9660	9660	3735
303	20240513	153000	1990218270	9660	9660	9660	9660	3735
304	20240513	152900	1954138170	9650	9650	9650	9650	0
305	20240513	152800	1954138170	9650	9650	9650	9650	0
306	20240513	152700	1954138170	9650	9650	9650	9650	0
307	20240513	152600	1954138170	9650	9650	9650	9650	0
308	20240513	152500	1954138170	9650	9650	9650	9650	0
309	20240513	152400	1954138170	9650	9650	9650	9650	0
310	20240513	152300	1954138170	9650	9650	9650	9650	0
311	20240513	152200	1954138170	9650	9650	9650	9650	0
312	20240513	152100	1954138170	9650	9650	9650	9650	0
313	20240513	152000	1954138170	9650	9650	9650	9650	0
314	20240513	151900	1954138170	9650	9630	9650	9620	1888
315	20240513	151800	1935943040	9630	9650	9650	9630	11
316	20240513	151700	1935837090	9630	9630	9630	9630	50
317	20240513	151600	1935355590	9660	9630	9660	9630	752
318	20240513	151500	1928102630	9640	9650	9650	9640	88
319	20240513	151400	1927254210	9650	9640	9650	9640	282
320	20240513	151300	1924534590	9640	9640	9640	9640	540
321	20240513	151200	1919328990	9660	9640	9660	9640	6
322	20240513	151100	1919271130	9640	9660	9660	9640	2
323	20240513	151000	1919251830	9650	9630	9660	9610	734
324	20240513	150900	1912169900	9610	9610	9610	9610	25
325	20240513	150800	1911929650	9600	9610	9610	9600	1780
326	20240513	150700	1894831650	9610	9610	9610	9610	511
327	20240513	150600	1889920940	9610	9610	9610	9610	251
328	20240513	150500	1887508830	9610	9620	9620	9610	241
329	20240513	150400	1885192810	9610	9610	9610	9610	0
330	20240513	150300	1885192810	9610	9620	9620	9610	450
331	20240513	150200	1880864880	9640	9640	9640	9640	5
332	20240513	150100	1880816680	9620	9620	9640	9620	250
333	20240513	150000	1878411280	9650	9640	9650	9640	50
334	20240513	145900	1877929090	9650	9610	9650	9610	3000
335	20240513	145800	1849011430	9610	9610	9610	9610	0
336	20240513	145700	1849011430	9610	9610	9610	9600	239
337	20240513	145600	1846716920	9610	9610	9620	9610	590
338	20240513	145500	1841047000	9610	9630	9630	9610	517
339	20240513	145400	1836077090	9630	9630	9630	9630	50
340	20240513	145300	1835595590	9630	9630	9630	9610	111
341	20240513	145200	1834528120	9630	9630	9630	9630	0
342	20240513	145100	1834528120	9630	9620	9630	9620	51
343	20240513	145000	1834037480	9630	9630	9630	9630	78
344	20240513	144900	1833286340	9610	9610	9630	9610	219
345	20240513	144800	1831180610	9610	9590	9610	9590	72
346	20240513	144700	1830490110	9580	9590	9590	9580	473
347	20240513	144600	1825954490	9590	9610	9610	9590	172
348	20240513	144500	1824304090	9610	9610	9610	9610	23
349	20240513	144400	1824083060	9620	9620	9620	9610	79
350	20240513	144300	1823323840	9620	9620	9630	9610	159
351	20240513	144200	1821794700	9620	9610	9620	9580	1057
352	20240513	144100	1811651920	9610	9610	9610	9610	225
353	20240513	144000	1809489670	9610	9580	9610	9580	19
354	20240513	143900	1809307600	9600	9600	9600	9600	0
355	20240513	143800	1809307600	9600	9580	9600	9580	151
356	20240513	143700	1807861000	9600	9600	9600	9600	0
357	20240513	143600	1807861000	9600	9600	9600	9600	0
358	20240513	143500	1807861000	9600	9600	9600	9600	0
359	20240513	143400	1807861000	9600	9600	9600	9600	2
360	20240513	143300	1807841800	9600	9570	9600	9570	7018
361	20240513	143200	1740662670	9580	9580	9580	9580	219
362	20240513	143100	1738564650	9590	9580	9590	9570	598
363	20240513	143000	1732841640	9560	9560	9560	9560	0
364	20240513	142900	1732841640	9560	9560	9560	9560	0
365	20240513	142800	1732841640	9560	9560	9560	9560	170
366	20240513	142700	1731216440	9570	9570	9570	9570	760
367	20240513	142600	1723943240	9580	9580	9580	9580	5
368	20240513	142500	1723895340	9580	9580	9580	9580	1
369	20240513	142400	1723885760	9580	9580	9580	9580	1
370	20240513	142300	1723876180	9600	9600	9600	9600	200
371	20240513	142200	1721956180	9600	9600	9600	9600	0
372	20240513	142100	1721956180	9600	9600	9600	9600	121
373	20240513	142000	1720794580	9570	9570	9570	9570	0
374	20240513	141900	1720794580	9570	9570	9570	9570	500
375	20240513	141800	1716009580	9570	9580	9580	9570	120
376	20240513	141700	1714861130	9600	9600	9600	9600	0
377	20240513	141600	1714861130	9600	9600	9600	9600	0
378	20240513	141500	1714861130	9600	9600	9600	9600	0
379	20240513	141400	1714861130	9600	9600	9600	9560	1843
380	20240513	141300	1697233900	9600	9590	9600	9590	230
381	20240513	141200	1695025940	9570	9570	9570	9570	111
382	20240513	141100	1693963670	9570	9590	9590	9560	285
383	20240513	141000	1691238250	9600	9600	9600	9600	1
384	20240513	140900	1691228650	9590	9590	9590	9590	92
385	20240513	140800	1690346370	9600	9600	9600	9600	121
386	20240513	140700	1689184770	9590	9590	9590	9590	100
387	20240513	140600	1688225770	9580	9580	9600	9580	65
388	20240513	140500	1687603050	9580	9580	9580	9580	0
389	20240513	140400	1687603050	9580	9580	9580	9550	634
390	20240513	140300	1681539040	9600	9600	9600	9600	6
391	20240513	140200	1681481440	9600	9600	9600	9600	2
392	20240513	140100	1681462240	9600	9570	9600	9560	906
393	20240513	140000	1672800720	9560	9590	9590	9560	1309
394	20240513	135900	1660276840	9600	9600	9600	9600	161
395	20240513	135800	1658731240	9600	9600	9600	9600	100
396	20240513	135700	1657771240	9600	9600	9600	9600	105
397	20240513	135600	1656763240	9590	9600	9600	9590	78
398	20240513	135500	1656014900	9600	9600	9600	9600	23
399	20240513	135400	1655794100	9600	9610	9610	9600	21
400	20240513	135300	1655592370	9610	9570	9610	9570	35
401	20240513	135200	1655256620	9570	9570	9570	9570	100
402	20240513	135100	1654299620	9570	9570	9570	9570	300
403	20240513	135000	1651428620	9570	9580	9580	9570	140
404	20240513	134900	1650087820	9570	9570	9570	9570	0
405	20240513	134800	1650087820	9570	9580	9580	9570	222
406	20240513	134700	1647962360	9630	9630	9630	9630	1
407	20240513	134600	1647952730	9630	9630	9630	9630	0
408	20240513	134500	1647952730	9630	9630	9630	9630	0
409	20240513	134400	1647952730	9630	9580	9630	9570	2001
410	20240513	134300	1628802000	9580	9580	9580	9580	1406
411	20240513	134200	1615332520	9580	9590	9590	9580	372
412	20240513	134100	1611768460	9580	9600	9600	9580	602
413	20240513	134000	1605998580	9590	9590	9590	9590	901
414	20240513	133900	1597357990	9590	9590	9590	9590	0
415	20240513	133800	1597357990	9590	9590	9590	9590	39
416	20240513	133700	1596983980	9600	9610	9610	9600	1000
417	20240513	133600	1587377690	9640	9610	9640	9610	82
418	20240513	133500	1586587240	9640	9600	9640	9600	89
419	20240513	133400	1585732080	9600	9630	9630	9600	1100
420	20240513	133300	1575165380	9630	9600	9630	9600	93
421	20240513	133200	1574270420	9600	9600	9600	9600	0
422	20240513	133100	1574270420	9600	9600	9600	9600	110
423	20240513	133000	1573214420	9600	9590	9600	9590	305
424	20240513	132900	1570286570	9590	9630	9630	9590	1009
425	20240513	132800	1560601100	9640	9680	9680	9640	97
426	20240513	132700	1559665910	9690	9650	9690	9650	51
427	20240513	132600	1559173720	9650	9630	9650	9630	1146
428	20240513	132500	1548127380	9650	9650	9650	9650	0
429	20240513	132400	1548127380	9650	9650	9650	9650	1
430	20240513	132300	1548117730	9610	9630	9690	9610	1317
431	20240513	132200	1535452960	9700	9620	9700	9610	13
432	20240513	132100	1535327870	9620	9640	9640	9610	155
433	20240513	132000	1533836710	9640	9640	9640	9640	0
434	20240513	131900	1533836710	9640	9610	9640	9610	3
435	20240513	131800	1533807820	9600	9620	9620	9600	2116
436	20240513	131700	1513487890	9610	9630	9650	9610	4084
437	20240513	131600	1474173740	9630	9630	9630	9630	108
438	20240513	131500	1473133700	9640	9640	9640	9640	1038
439	20240513	131400	1463127380	9630	9630	9630	9630	50
440	20240513	131300	1462645880	9630	9640	9640	9630	889
441	20240513	131200	1454081590	9640	9650	9650	9640	2284
442	20240513	131100	1432050990	9650	9670	9670	9650	1847
443	20240513	131000	1414204590	9680	9680	9680	9680	100
444	20240513	130900	1413236590	9670	9670	9670	9670	131
445	20240513	130800	1411969820	9670	9680	9680	9670	1100
446	20240513	130700	1401329790	9680	9680	9680	9680	0
447	20240513	130600	1401329790	9680	9680	9680	9680	491
448	20240513	130500	1396576910	9680	9680	9680	9680	0
449	20240513	130400	1396576910	9680	9700	9700	9680	823
450	20240513	130300	1388603710	9690	9740	9740	9690	99
451	20240513	130200	1387643060	9680	9680	9680	9680	0
452	20240513	130100	1387643060	9680	9680	9680	9680	20
453	20240513	130000	1387449460	9680	9680	9680	9680	298
454	20240513	125900	1384564820	9680	9680	9690	9680	330
455	20240513	125800	1381370320	9680	9680	9680	9680	52
456	20240513	125700	1380866960	9680	9700	9700	9680	908
457	20240513	125600	1372071120	9700	9700	9700	9700	6
458	20240513	125500	1372012920	9690	9690	9690	9690	0
459	20240513	125400	1372012920	9690	9700	9700	9690	264
460	20240513	125300	1369454150	9700	9710	9710	9700	72
461	20240513	125200	1368755230	9710	9710	9710	9710	103
462	20240513	125100	1367755100	9710	9700	9710	9700	1124
463	20240513	125000	1356852290	9700	9710	9710	9700	861
464	20240513	124900	1348498480	9710	9710	9710	9710	309
465	20240513	124800	1345498090	9720	9730	9730	9720	356
466	20240513	124700	1342036610	9730	9740	9740	9730	457
467	20240513	124600	1337589430	9750	9750	9750	9750	205
468	20240513	124500	1335590680	9750	9750	9750	9750	0
469	20240513	124400	1335590680	9750	9750	9750	9750	185
470	20240513	124300	1333786930	9760	9760	9760	9760	72
471	20240513	124200	1333084210	9770	9770	9770	9770	1
472	20240513	124100	1333074440	9750	9750	9750	9750	0
473	20240513	124000	1333074440	9750	9750	9750	9750	0
474	20240513	123900	1333074440	9750	9760	9760	9750	179
475	20240513	123800	1331329180	9750	9760	9760	9750	10
476	20240513	123700	1331231670	9750	9750	9750	9750	400
477	20240513	123600	1327331670	9750	9750	9750	9750	409
478	20240513	123500	1323343920	9750	9750	9750	9730	26
479	20240513	123400	1323090780	9750	9730	9750	9730	49
480	20240513	123300	1322613930	9730	9750	9750	9720	256
481	20240513	123200	1320122060	9750	9750	9750	9750	0
482	20240513	123100	1320122060	9750	9750	9750	9750	21
483	20240513	123000	1319917310	9750	9750	9750	9750	23
484	20240513	122900	1319693060	9750	9750	9750	9750	133
485	20240513	122800	1318396310	9750	9740	9750	9740	1000
486	20240513	122700	1308652710	9740	9740	9740	9740	0
487	20240513	122600	1308652710	9740	9740	9740	9740	10
488	20240513	122500	1308555310	9730	9730	9730	9730	113
489	20240513	122400	1307455820	9740	9740	9740	9740	0
490	20240513	122300	1307455820	9740	9740	9740	9740	118
491	20240513	122200	1306306500	9750	9750	9750	9750	0
492	20240513	122100	1306306500	9750	9760	9760	9750	20
493	20240513	122000	1306111400	9770	9770	9770	9770	0
494	20240513	121900	1306111400	9770	9770	9770	9770	0
495	20240513	121800	1306111400	9770	9770	9770	9770	507
496	20240513	121700	1301158010	9770	9770	9770	9770	0
497	20240513	121600	1301158010	9770	9770	9770	9770	0
498	20240513	121500	1301158010	9770	9770	9770	9770	0
499	20240513	121400	1301158010	9770	9760	9770	9760	50
500	20240513	121300	1300669840	9770	9770	9770	9770	0
501	20240513	121200	1300669840	9770	9750	9770	9750	27
502	20240513	121100	1300406450	9750	9740	9750	9740	2105
503	20240513	121000	1279882790	9750	9730	9750	9730	5
504	20240513	120900	1279834060	9720	9720	9720	9720	0
505	20240513	120800	1279834060	9720	9720	9720	9720	0
506	20240513	120700	1279834060	9720	9730	9730	9720	10
507	20240513	120600	1279736770	9730	9740	9750	9720	616
508	20240513	120500	1273743040	9740	9750	9750	9740	59
509	20240513	120400	1273168260	9750	9750	9760	9730	81
510	20240513	120300	1272379700	9750	9770	9770	9750	42
511	20240513	120200	1271970080	9750	9750	9750	9750	0
512	20240513	120100	1271970080	9750	9750	9750	9750	4
513	20240513	120000	1271931080	9750	9750	9750	9750	1000
514	20240513	115900	1262181080	9730	9730	9730	9730	116
515	20240513	115800	1261052400	9730	9750	9750	9730	210
516	20240513	115700	1259008040	9790	9790	9790	9790	0
517	20240513	115600	1259008040	9790	9790	9790	9790	0
518	20240513	115500	1259008040	9790	9790	9790	9790	1200
519	20240513	115400	1247260040	9790	9790	9790	9790	0
520	20240513	115300	1247260040	9790	9790	9790	9740	10
521	20240513	115200	1247162390	9790	9790	9790	9790	50
522	20240513	115100	1246672890	9740	9740	9740	9740	0
523	20240513	115000	1246672890	9740	9730	9740	9730	14
524	20240513	114900	1246536570	9790	9730	9790	9730	11
525	20240513	114800	1246429480	9800	9730	9800	9730	51
526	20240513	114700	1245933180	9800	9740	9800	9730	1701
527	20240513	114600	1229362740	9740	9740	9740	9740	1
528	20240513	114500	1229353000	9800	9800	9800	9800	0
529	20240513	114400	1229353000	9800	9800	9800	9800	0
530	20240513	114300	1229353000	9800	9800	9800	9800	1
531	20240513	114200	1229343200	9780	9780	9780	9780	200
532	20240513	114100	1227387200	9670	9800	9800	9670	6873
533	20240513	114000	1160687730	9800	9800	9800	9800	64
534	20240513	113900	1160060530	9800	9780	9800	9780	1188
535	20240513	113800	1148419670	9780	9780	9800	9780	1520
536	20240513	113700	1133524480	9800	9800	9810	9800	236
537	20240513	113600	1131211610	9800	9810	9810	9800	100
538	20240513	113500	1130231470	9810	9800	9810	9800	24
539	20240513	113400	1129996110	9800	9820	9820	9800	27
540	20240513	113300	1129731370	9810	9800	9810	9800	21
541	20240513	113200	1129525460	9800	9830	9830	9800	120
542	20240513	113100	1128347990	9830	9810	9830	9810	13
543	20240513	113000	1128220330	9810	9780	9810	9780	26
544	20240513	112900	1127965470	9800	9790	9800	9790	110
545	20240513	112800	1126888560	9780	9780	9780	9780	539
546	20240513	112700	1121617140	9780	9770	9780	9770	144
547	20240513	112600	1120210240	9770	9770	9770	9770	0
548	20240513	112500	1120210240	9770	9770	9770	9770	10
549	20240513	112400	1120112540	9770	9770	9770	9770	41
550	20240513	112300	1119711970	9740	9750	9750	9740	10
551	20240513	112200	1119614560	9730	9770	9770	9730	296
552	20240513	112100	1116732410	9770	9770	9770	9770	231
553	20240513	112000	1114475540	9770	9770	9770	9770	400
554	20240513	111900	1110567540	9770	9770	9770	9770	50
555	20240513	111800	1110079040	9760	9760	9760	9760	50
556	20240513	111700	1109591040	9750	9750	9750	9750	450
557	20240513	111600	1105203540	9780	9770	9780	9770	11
558	20240513	111500	1105096060	9780	9780	9780	9780	0
559	20240513	111400	1105096060	9780	9780	9780	9780	70
560	20240513	111300	1104411460	9780	9780	9780	9780	21
561	20240513	111200	1104206080	9730	9780	9780	9730	95
562	20240513	111100	1103281680	9770	9770	9770	9770	1
563	20240513	111000	1103271910	9770	9770	9770	9770	150
564	20240513	110900	1101806410	9770	9720	9770	9700	769
565	20240513	110800	1094345420	9780	9720	9780	9720	41
566	20240513	110700	1093946840	9780	9780	9780	9780	1
567	20240513	110600	1093937060	9780	9780	9780	9770	11
568	20240513	110500	1093829540	9720	9720	9720	9720	152
569	20240513	110400	1092352100	9720	9720	9720	9720	17
570	20240513	110300	1092186860	9790	9770	9790	9770	100
571	20240513	110200	1091208940	9770	9770	9770	9770	1
572	20240513	110100	1091199170	9770	9700	9770	9690	173
573	20240513	110000	1089520110	9690	9710	9710	9690	561
574	20240513	105900	1084076770	9710	9710	9710	9710	0
575	20240513	105800	1084076770	9710	9710	9710	9710	23
576	20240513	105700	1083853440	9700	9730	9730	9700	3264
577	20240513	105600	1052157310	9770	9770	9770	9770	10
578	20240513	105500	1052059610	9770	9770	9770	9770	0
579	20240513	105400	1052059610	9770	9750	9770	9720	660
580	20240513	105300	1045638180	9750	9750	9750	9720	1360
581	20240513	105200	1032412780	9750	9740	9750	9740	39
582	20240513	105100	1032032840	9740	9740	9740	9740	15
583	20240513	105000	1031886740	9760	9760	9760	9760	15
584	20240513	104900	1031740340	9760	9760	9760	9740	477
585	20240513	104800	1027090670	9770	9770	9770	9750	453
586	20240513	104700	1022672660	9820	9780	9820	9780	1241
587	20240513	104600	1010535640	9830	9830	9830	9830	0
588	20240513	104500	1010535640	9830	9800	9830	9800	36
589	20240513	104400	1010182810	9830	9830	9830	9830	310
590	20240513	104300	1007135510	9850	9850	9850	9850	20
591	20240513	104200	1006938510	9850	9850	9850	9850	784
592	20240513	104100	999216110	9850	9770	9850	9770	3002
593	20240513	104000	969769060	9750	9750	9770	9750	221
594	20240513	103900	967614290	9750	9750	9750	9740	678
595	20240513	103800	961005570	9750	9750	9750	9750	20
596	20240513	103700	960810570	9770	9760	9770	9760	280
597	20240513	103600	958076110	9760	9750	9760	9750	886
598	20240513	103500	949433750	9740	9740	9750	9740	332
599	20240513	103400	946199770	9750	9760	9760	9750	1211
600	20240513	103300	934392510	9760	9760	9760	9760	156
601	20240513	103200	932869950	9760	9760	9760	9760	40
602	20240513	103100	932479550	9750	9750	9750	9750	199
603	20240513	103000	930539300	9750	9750	9750	9750	26
604	20240513	102900	930285800	9750	9760	9760	9750	387
605	20240513	102800	926512020	9770	9750	9770	9750	158
606	20240513	102700	924969850	9760	9760	9760	9750	629
607	20240513	102600	918835810	9760	9760	9760	9760	0
608	20240513	102500	918835810	9760	9760	9760	9760	20
609	20240513	102400	918640610	9750	9750	9750	9750	51
610	20240513	102300	918143360	9760	9760	9760	9760	904
611	20240513	102200	909320320	9770	9780	9780	9750	2330
612	20240513	102100	886574000	9770	9820	9820	9770	47
613	20240513	102000	886112510	9770	9770	9770	9770	280
614	20240513	101900	883376910	9770	9790	9790	9770	321
615	20240513	101800	880239580	9780	9780	9780	9780	105
616	20240513	101700	879212680	9780	9800	9800	9770	623
617	20240513	101600	873116740	9800	9840	9840	9800	1460
618	20240513	101500	858763690	9840	9840	9840	9840	27
619	20240513	101400	858498010	9830	9830	9830	9830	4
620	20240513	101300	858458690	9830	9830	9830	9830	9
621	20240513	101200	858370220	9820	9880	9880	9820	308
622	20240513	101100	855342990	9880	9880	9880	9880	1
623	20240513	101000	855333110	9880	9880	9880	9880	11
624	20240513	100900	855224430	9880	9860	9880	9860	56
625	20240513	100800	854671540	9870	9860	9870	9860	37
626	20240513	100700	854306520	9860	9810	9860	9810	2
627	20240513	100600	854286850	9810	9810	9870	9810	44
628	20240513	100500	853855150	9810	9810	9810	9810	95
629	20240513	100400	852923200	9810	9870	9870	9810	154
630	20240513	100300	851412400	9810	9870	9870	9810	11
631	20240513	100200	851304430	9870	9840	9870	9840	35
632	20240513	100100	850959380	9800	9810	9840	9800	1643
633	20240513	100000	834847100	9810	9810	9810	9810	1
634	20240513	095900	834837290	9810	9810	9810	9780	3
635	20240513	095800	834807890	9800	9770	9800	9770	620
636	20240513	095700	828748010	9770	9780	9780	9760	1159
637	20240513	095600	817425850	9770	9780	9780	9770	980
638	20240513	095500	807846890	9780	9790	9790	9780	277
639	20240513	095400	805137540	9790	9790	9790	9790	300
640	20240513	095300	802200540	9800	9810	9810	9800	425
641	20240513	095200	798034530	9800	9800	9800	9800	46
642	20240513	095100	797583730	9810	9800	9810	9800	2
643	20240513	095000	797564120	9800	9800	9800	9800	106
644	20240513	094900	796525320	9800	9800	9800	9800	76
645	20240513	094800	795780520	9800	9800	9800	9800	101
646	20240513	094700	794790720	9800	9810	9810	9800	895
647	20240513	094600	786019670	9800	9790	9800	9790	150
648	20240513	094500	784550170	9790	9790	9790	9790	9
649	20240513	094400	784462060	9800	9800	9800	9800	910
650	20240513	094300	775544060	9780	9780	9780	9780	698
651	20240513	094200	768717620	9800	9780	9800	9780	610
652	20240513	094100	762739820	9760	9830	9830	9760	1974
653	20240513	094000	743368250	9840	9850	9850	9840	315
654	20240513	093900	740267250	9850	9850	9850	9840	592
655	20240513	093800	734438850	9850	9850	9850	9840	641
656	20240513	093700	728125500	9850	9850	9850	9850	868
657	20240513	093600	719575700	9850	9870	9870	9850	694
658	20240513	093500	712735000	9870	9850	9870	9850	174
659	20240513	093400	711019420	9850	9860	9860	9840	406
660	20240513	093300	707020310	9860	9860	9860	9850	182
661	20240513	093200	705226290	9860	9860	9860	9850	111
662	20240513	093100	704131950	9870	9850	9870	9850	155
663	20240513	093000	702605100	9840	9810	9840	9770	540
664	20240513	092900	697304690	9810	9760	9810	9760	451
665	20240513	092800	692885550	9760	9790	9800	9760	1246
666	20240513	092700	680696150	9790	9820	9820	9790	371
667	20240513	092600	677060290	9820	9820	9820	9820	234
668	20240513	092500	674762410	9810	9760	9810	9750	969
669	20240513	092400	665288670	9750	9780	9780	9750	508
670	20240513	092300	660333480	9780	9800	9800	9750	585
671	20240513	092200	654620610	9780	9800	9800	9780	3837
672	20240513	092100	617050120	9800	9830	9830	9800	1514
673	20240513	092000	602195580	9820	9830	9850	9820	403
674	20240513	091900	598234260	9830	9800	9850	9800	1597
675	20240513	091800	582558190	9800	9690	9800	9680	5659
676	20240513	091700	527339670	9710	9660	9720	9620	2482
677	20240513	091600	503379930	9660	9670	9680	9650	407
678	20240513	091500	499450630	9670	9670	9680	9630	579
679	20240513	091400	493858700	9670	9650	9680	9620	1954
680	20240513	091300	474990330	9620	9610	9650	9600	1376
681	20240513	091200	461768660	9610	9530	9630	9520	4502
682	20240513	091100	418661530	9520	9810	9810	9450	13819
683	20240513	091000	286224440	9810	9960	9960	9810	6096
684	20240513	090900	226007730	9960	9980	9990	9920	1384
685	20240513	090800	212241410	9980	10000	10010	9980	4481
686	20240513	090700	167457050	10010	10010	10010	10010	952
687	20240513	090600	157927530	10010	10050	10050	10010	55
688	20240513	090500	157376380	10010	10000	10010	10000	297
689	20240513	090400	154406370	10000	10050	10050	10000	1169
690	20240513	090300	142690170	10050	10000	10050	9990	734
691	20240513	090200	135344160	10050	10150	10150	9950	5047
692	20240513	090100	84725640	10150	10050	10190	10010	3376
693	20240513	090000	50683600	10200	10000	10200	10000	5008