KissMeData/005360/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	184400	1653684950	3010	3010	3010	3010	25205
3	20240513	184300	1653684950	3010	3010	3010	3010	0
4	20240513	184200	1653684950	3010	3010	3010	3010	0
5	20240513	184100	1653684950	3010	3010	3010	3010	0
6	20240513	184000	1653684950	3010	3010	3010	3010	0
7	20240513	183900	1653684950	3010	3010	3010	3010	0
8	20240513	183800	1653684950	3010	3010	3010	3010	0
9	20240513	183700	1653684950	3010	3010	3010	3010	0
10	20240513	183600	1653684950	3010	3010	3010	3010	0
11	20240513	183500	1653684950	3010	3010	3010	3010	0
12	20240513	183400	1653684950	3010	3010	3010	3010	0
13	20240513	183300	1653684950	3010	3010	3010	3010	0
14	20240513	183200	1653684950	3010	3010	3010	3010	0
15	20240513	183100	1653684950	3010	3010	3010	3010	0
16	20240513	183000	1653684950	3010	3010	3010	3010	0
17	20240513	182900	1653684950	3010	3010	3010	3010	0
18	20240513	182800	1653684950	3010	3010	3010	3010	0
19	20240513	182700	1653684950	3010	3010	3010	3010	0
20	20240513	182600	1653684950	3010	3010	3010	3010	0
21	20240513	182500	1653684950	3010	3010	3010	3010	0
22	20240513	182400	1653684950	3010	3010	3010	3010	0
23	20240513	182300	1653684950	3010	3010	3010	3010	0
24	20240513	182200	1653684950	3010	3010	3010	3010	0
25	20240513	182100	1653684950	3010	3010	3010	3010	0
26	20240513	182000	1653684950	3010	3010	3010	3010	0
27	20240513	181900	1653684950	3010	3010	3010	3010	0
28	20240513	181800	1653684950	3010	3010	3010	3010	0
29	20240513	181700	1653684950	3010	3010	3010	3010	0
30	20240513	181600	1653684950	3010	3010	3010	3010	0
31	20240513	181500	1653684950	3010	3010	3010	3010	0
32	20240513	181400	1653684950	3010	3010	3010	3010	25205
33	20240513	181300	1653684950	3010	3010	3010	3010	0
34	20240513	181200	1653684950	3010	3010	3010	3010	0
35	20240513	181100	1653684950	3010	3010	3010	3010	0
36	20240513	181000	1653684950	3010	3010	3010	3010	0
37	20240513	180900	1653684950	3010	3010	3010	3010	0
38	20240513	180800	1653684950	3010	3010	3010	3010	0
39	20240513	180700	1653684950	3010	3010	3010	3010	0
40	20240513	180600	1653684950	3010	3010	3010	3010	0
41	20240513	180500	1653684950	3010	3010	3010	3010	0
42	20240513	180400	1653684950	3010	3010	3010	3010	0
43	20240513	180300	1653684950	3010	3010	3010	3010	0
44	20240513	180200	1653684950	3010	3010	3010	3010	0
45	20240513	180100	1653684950	3010	3010	3010	3010	0
46	20240513	180000	1653684950	3010	3010	3010	3010	0
47	20240513	175900	1653684950	3010	3010	3010	3010	0
48	20240513	175800	1653684950	3010	3010	3010	3010	0
49	20240513	175700	1653684950	3010	3010	3010	3010	0
50	20240513	175600	1653684950	3010	3010	3010	3010	0
51	20240513	175500	1653684950	3010	3010	3010	3010	0
52	20240513	175400	1653684950	3010	3010	3010	3010	0
53	20240513	175300	1653684950	3010	3010	3010	3010	0
54	20240513	175200	1653684950	3010	3010	3010	3010	0
55	20240513	175100	1653684950	3010	3010	3010	3010	0
56	20240513	175000	1653684950	3010	3010	3010	3010	0
57	20240513	174900	1653684950	3010	3010	3010	3010	0
58	20240513	174800	1653684950	3010	3010	3010	3010	0
59	20240513	174700	1653684950	3010	3010	3010	3010	0
60	20240513	174600	1653684950	3010	3010	3010	3010	0
61	20240513	174500	1653684950	3010	3010	3010	3010	0
62	20240513	174400	1653684950	3010	3010	3010	3010	25205
63	20240513	174300	1653684950	3010	3010	3010	3010	0
64	20240513	174200	1653684950	3010	3010	3010	3010	0
65	20240513	174100	1653684950	3010	3010	3010	3010	0
66	20240513	174000	1653684950	3010	3010	3010	3010	0
67	20240513	173900	1653684950	3010	3010	3010	3010	0
68	20240513	173800	1653684950	3010	3010	3010	3010	0
69	20240513	173700	1653684950	3010	3010	3010	3010	0
70	20240513	173600	1653684950	3010	3010	3010	3010	0
71	20240513	173500	1653684950	3010	3010	3010	3010	0
72	20240513	173400	1653684950	3010	3010	3010	3010	0
73	20240513	173300	1653684950	3010	3010	3010	3010	0
74	20240513	173200	1653684950	3010	3010	3010	3010	0
75	20240513	173100	1653684950	3010	3010	3010	3010	0
76	20240513	173000	1653684950	3010	3010	3010	3010	0
77	20240513	172900	1653684950	3010	3010	3010	3010	0
78	20240513	172800	1653684950	3010	3010	3010	3010	0
79	20240513	172700	1653684950	3010	3010	3010	3010	0
80	20240513	172600	1653684950	3010	3010	3010	3010	0
81	20240513	172500	1653684950	3010	3010	3010	3010	0
82	20240513	172400	1653684950	3010	3010	3010	3010	0
83	20240513	172300	1653684950	3010	3010	3010	3010	0
84	20240513	172200	1653684950	3010	3010	3010	3010	0
85	20240513	172100	1653684950	3010	3010	3010	3010	0
86	20240513	172000	1653684950	3010	3010	3010	3010	0
87	20240513	171900	1653684950	3010	3010	3010	3010	0
88	20240513	171800	1653684950	3010	3010	3010	3010	0
89	20240513	171700	1653684950	3010	3010	3010	3010	0
90	20240513	171600	1653684950	3010	3010	3010	3010	0
91	20240513	171500	1653684950	3010	3010	3010	3010	0
92	20240513	171400	1653684950	3010	3010	3010	3010	25205
93	20240513	171300	1653684950	3010	3010	3010	3010	0
94	20240513	171200	1653684950	3010	3010	3010	3010	0
95	20240513	171100	1653684950	3010	3010	3010	3010	0
96	20240513	171000	1653684950	3010	3010	3010	3010	0
97	20240513	170900	1653684950	3010	3010	3010	3010	0
98	20240513	170800	1653684950	3010	3010	3010	3010	0
99	20240513	170700	1653684950	3010	3010	3010	3010	0
100	20240513	170600	1653684950	3010	3010	3010	3010	0
101	20240513	170500	1653684950	3010	3010	3010	3010	0
102	20240513	170400	1653684950	3010	3010	3010	3010	0
103	20240513	170300	1653684950	3010	3010	3010	3010	0
104	20240513	170200	1653684950	3010	3010	3010	3010	0
105	20240513	170100	1653684950	3010	3010	3010	3010	0
106	20240513	170000	1653684950	3010	3010	3010	3010	0
107	20240513	165900	1653684950	3010	3010	3010	3010	0
108	20240513	165800	1653684950	3010	3010	3010	3010	0
109	20240513	165700	1653684950	3010	3010	3010	3010	0
110	20240513	165600	1653684950	3010	3010	3010	3010	0
111	20240513	165500	1653684950	3010	3010	3010	3010	0
112	20240513	165400	1653684950	3010	3010	3010	3010	0
113	20240513	165300	1653684950	3010	3010	3010	3010	0
114	20240513	165200	1653684950	3010	3010	3010	3010	0
115	20240513	165100	1653684950	3010	3010	3010	3010	0
116	20240513	165000	1653684950	3010	3010	3010	3010	0
117	20240513	164900	1653684950	3010	3010	3010	3010	0
118	20240513	164800	1653684950	3010	3010	3010	3010	0
119	20240513	164700	1653684950	3010	3010	3010	3010	0
120	20240513	164600	1653684950	3010	3010	3010	3010	0
121	20240513	164500	1653684950	3010	3010	3010	3010	0
122	20240513	164400	1653684950	3010	3010	3010	3010	25205
123	20240513	164300	1653684950	3010	3010	3010	3010	0
124	20240513	164200	1653684950	3010	3010	3010	3010	0
125	20240513	164100	1653684950	3010	3010	3010	3010	0
126	20240513	164000	1653684950	3010	3010	3010	3010	0
127	20240513	163900	1653684950	3010	3010	3010	3010	0
128	20240513	163800	1653684950	3010	3010	3010	3010	0
129	20240513	163700	1653684950	3010	3010	3010	3010	0
130	20240513	163600	1653684950	3010	3010	3010	3010	0
131	20240513	163500	1653684950	3010	3010	3010	3010	0
132	20240513	163400	1653684950	3010	3010	3010	3010	0
133	20240513	163300	1653684950	3010	3010	3010	3010	0
134	20240513	163200	1653684950	3010	3010	3010	3010	0
135	20240513	163100	1653684950	3010	3010	3010	3010	0
136	20240513	163000	1653684950	3010	3010	3010	3010	0
137	20240513	162900	1653684950	3010	3010	3010	3010	0
138	20240513	162800	1653684950	3010	3010	3010	3010	0
139	20240513	162700	1653684950	3010	3010	3010	3010	0
140	20240513	162600	1653684950	3010	3010	3010	3010	0
141	20240513	162500	1653684950	3010	3010	3010	3010	0
142	20240513	162400	1653684950	3010	3010	3010	3010	0
143	20240513	162300	1653684950	3010	3010	3010	3010	0
144	20240513	162200	1653684950	3010	3010	3010	3010	0
145	20240513	162100	1653684950	3010	3010	3010	3010	0
146	20240513	162000	1653684950	3010	3010	3010	3010	0
147	20240513	161900	1653684950	3010	3010	3010	3010	0
148	20240513	161800	1653684950	3010	3010	3010	3010	0
149	20240513	161700	1653684950	3010	3010	3010	3010	0
150	20240513	161600	1653684950	3010	3010	3010	3010	0
151	20240513	161500	1653684950	3010	3010	3010	3010	0
152	20240513	161400	1653684950	3010	3010	3010	3010	25205
153	20240513	161300	1653684950	3010	3010	3010	3010	0
154	20240513	161200	1653684950	3010	3010	3010	3010	0
155	20240513	161100	1653684950	3010	3010	3010	3010	0
156	20240513	161000	1653684950	3010	3010	3010	3010	0
157	20240513	160900	1653684950	3010	3010	3010	3010	0
158	20240513	160800	1653684950	3010	3010	3010	3010	0
159	20240513	160700	1653684950	3010	3010	3010	3010	0
160	20240513	160600	1653684950	3010	3010	3010	3010	0
161	20240513	160500	1653684950	3010	3010	3010	3010	0
162	20240513	160400	1653684950	3010	3010	3010	3010	0
163	20240513	160300	1653684950	3010	3010	3010	3010	0
164	20240513	160200	1653684950	3010	3010	3010	3010	0
165	20240513	160100	1653684950	3010	3010	3010	3010	0
166	20240513	160000	1653684950	3010	3010	3010	3010	0
167	20240513	155900	1653684950	3010	3010	3010	3010	0
168	20240513	155800	1653684950	3010	3010	3010	3010	0
169	20240513	155700	1653684950	3010	3010	3010	3010	0
170	20240513	155600	1653684950	3010	3010	3010	3010	0
171	20240513	155500	1653684950	3010	3010	3010	3010	0
172	20240513	155400	1653684950	3010	3010	3010	3010	0
173	20240513	155300	1653684950	3010	3010	3010	3010	0
174	20240513	155200	1653684950	3010	3010	3010	3010	0
175	20240513	155100	1653684950	3010	3010	3010	3010	0
176	20240513	155000	1653684950	3010	3010	3010	3010	0
177	20240513	154900	1653684950	3010	3010	3010	3010	0
178	20240513	154800	1653684950	3010	3010	3010	3010	0
179	20240513	154700	1653684950	3010	3010	3010	3010	0
180	20240513	154600	1653684950	3010	3010	3010	3010	0
181	20240513	154500	1653684950	3010	3010	3010	3010	0
182	20240513	154400	1653684950	3010	3010	3010	3010	25205
183	20240513	154300	1653684950	3010	3010	3010	3010	0
184	20240513	154200	1653684950	3010	3010	3010	3010	0
185	20240513	154100	1653684950	3010	3010	3010	3010	0
186	20240513	154000	1653684950	3010	3010	3010	3010	0
187	20240513	153900	1653684950	3010	3010	3010	3010	0
188	20240513	153800	1653684950	3010	3010	3010	3010	0
189	20240513	153700	1653684950	3010	3010	3010	3010	0
190	20240513	153600	1653684950	3010	3010	3010	3010	0
191	20240513	153500	1653684950	3010	3010	3010	3010	0
192	20240513	153400	1653684950	3010	3010	3010	3010	0
193	20240513	153300	1653684950	3010	3010	3010	3010	0
194	20240513	153200	1653684950	3010	3010	3010	3010	0
195	20240513	153100	1653684950	3010	3010	3010	3010	0
196	20240513	153000	1653684950	3010	3010	3010	3010	25205
197	20240513	152900	1577817900	2980	2980	2980	2980	0
198	20240513	152800	1577817900	2980	2980	2980	2980	0
199	20240513	152700	1577817900	2980	2980	2980	2980	0
200	20240513	152600	1577817900	2980	2980	2980	2980	0
201	20240513	152500	1577817900	2980	2980	2980	2980	0
202	20240513	152400	1577817900	2980	2980	2980	2980	0
203	20240513	152300	1577817900	2980	2980	2980	2980	0
204	20240513	152200	1577817900	2980	2980	2980	2980	0
205	20240513	152100	1577817900	2980	2980	2980	2980	0
206	20240513	152000	1577817900	2980	2980	2980	2980	0
207	20240513	151900	1577817900	2980	2980	2990	2975	1579
208	20240513	151800	1573106385	2985	2985	2985	2975	410
209	20240513	151700	1571884880	2985	2990	2990	2985	859
210	20240513	151600	1569320755	2990	2990	2990	2990	712
211	20240513	151500	1567191875	2990	2990	2990	2985	730
212	20240513	151400	1565012570	2990	2985	2990	2975	3471
213	20240513	151300	1554660030	2990	2990	2990	2990	3
214	20240513	151200	1554651060	2995	2995	2995	2995	1
215	20240513	151100	1554648065	2995	2995	2995	2990	112
216	20240513	151000	1554312675	2995	2985	2995	2985	39
217	20240513	150900	1554196200	2985	2985	2985	2985	117
218	20240513	150800	1553846955	2985	2985	2985	2985	200
219	20240513	150700	1553249955	2995	3000	3000	2985	205
220	20240513	150600	1552637980	3000	3000	3000	3000	0
221	20240513	150500	1552637980	3000	2995	3000	2990	332
222	20240513	150400	1551643550	2995	2995	2995	2985	386
223	20240513	150300	1550490280	2995	2995	2995	2985	103
224	20240513	150200	1550182795	2985	2990	2995	2980	2153
225	20240513	150100	1543762580	3000	3000	3000	3000	0
226	20240513	150000	1543762580	3000	3000	3000	2990	57
227	20240513	145900	1543592095	2995	2985	2995	2985	614
228	20240513	145800	1541759110	2990	2990	2990	2990	110
229	20240513	145700	1541430210	2980	2990	2990	2980	2200
230	20240513	145600	1534873360	3000	3000	3000	3000	1
231	20240513	145500	1534870360	2990	2990	2990	2990	0
232	20240513	145400	1534870360	2990	2990	2990	2990	333
233	20240513	145300	1533874690	3000	3000	3000	3000	0
234	20240513	145200	1533874690	3000	3000	3000	3000	0
235	20240513	145100	1533874690	3000	3000	3000	3000	678
236	20240513	145000	1531840690	3000	3000	3000	3000	1
237	20240513	144900	1531837690	3000	3000	3000	3000	2
238	20240513	144800	1531831690	3000	3000	3000	3000	15
239	20240513	144700	1531786690	3000	3000	3000	3000	38
240	20240513	144600	1531672690	3000	3000	3000	3000	3100
241	20240513	144500	1522372690	3000	3000	3000	3000	0
242	20240513	144400	1522372690	3000	3000	3000	3000	9
243	20240513	144300	1522345690	3000	3000	3000	2995	52
244	20240513	144200	1522189695	3000	3000	3000	3000	2
245	20240513	144100	1522183695	3000	3000	3000	3000	0
246	20240513	144000	1522183695	3000	2975	3000	2975	270
247	20240513	143900	1521379025	2985	2985	2985	2985	17
248	20240513	143800	1521328280	2985	2985	2985	2985	14
249	20240513	143700	1521286490	2985	2985	2985	2975	107
250	20240513	143600	1520967595	2985	2985	2985	2985	7
251	20240513	143500	1520946700	2985	2985	2985	2985	26
252	20240513	143400	1520869090	2990	2985	2990	2985	518
253	20240513	143300	1519322850	2990	2990	2990	2990	1772
254	20240513	143200	1514024570	3000	3000	3000	3000	0
255	20240513	143100	1514024570	3000	3000	3000	3000	0
256	20240513	143000	1514024570	3000	3000	3000	3000	33
257	20240513	142900	1513925570	3000	3000	3000	3000	1
258	20240513	142800	1513922570	3000	3000	3000	3000	1
259	20240513	142700	1513919570	3000	3000	3000	3000	137
260	20240513	142600	1513508570	3000	2995	3000	2995	1326
261	20240513	142500	1509531415	3000	2990	3000	2990	511
262	20240513	142400	1508003515	2990	2990	2990	2990	1
263	20240513	142300	1508000525	2990	2990	2990	2990	739
264	20240513	142200	1505790915	3000	3000	3000	3000	16
265	20240513	142100	1505742915	3000	2985	3000	2985	6088
266	20240513	142000	1487527585	2985	2995	2995	2985	1177
267	20240513	141900	1484002570	2990	2995	2995	2990	16
268	20240513	141800	1483954725	2985	2990	2990	2985	1001
269	20240513	141700	1480961740	2985	2985	2985	2985	1001
270	20240513	141600	1477973755	2985	2985	2985	2970	14
271	20240513	141500	1477931980	2985	2980	2985	2970	1504
272	20240513	141400	1473463380	2990	2985	2990	2985	9
273	20240513	141300	1473436510	2985	2990	2990	2980	28
274	20240513	141200	1473352900	2990	2995	3000	2990	302
275	20240513	141100	1472447805	2995	2995	3000	2995	716
276	20240513	141000	1470300770	2995	2995	2995	2980	572
277	20240513	140900	1468588545	2995	2995	2995	2995	0
278	20240513	140800	1468588545	2995	2995	2995	2995	500
279	20240513	140700	1467091045	2980	2980	2980	2980	21
280	20240513	140600	1467028465	3000	3000	3005	3000	16
281	20240513	140500	1466980450	3005	3000	3005	3000	5015
282	20240513	140400	1451935445	3000	3000	3000	3000	0
283	20240513	140300	1451935445	3000	2980	3000	2975	154
284	20240513	140200	1451477120	3000	3000	3000	3000	3
285	20240513	140100	1451468120	2975	3000	3000	2975	139
286	20240513	140000	1451054140	3000	2995	3000	2995	62
287	20240513	135900	1450868195	3000	3000	3000	3000	1782
288	20240513	135800	1445522195	3000	3000	3000	3000	1000
289	20240513	135700	1442522195	3000	2995	3000	2995	2714
290	20240513	135600	1434386840	2995	2990	2995	2990	120
291	20240513	135500	1434027605	2990	2985	2990	2975	411
292	20240513	135400	1432798785	2995	2995	2995	2995	1
293	20240513	135300	1432795790	3000	3000	3000	3000	1
294	20240513	135200	1432792790	3000	2990	3000	2990	4475
295	20240513	135100	1419383805	2990	2985	2990	2985	1906
296	20240513	135000	1413688890	2985	2990	2990	2985	1111
297	20240513	134900	1410372500	2990	2975	2990	2975	4048
298	20240513	134800	1398287900	2975	2975	2975	2975	0
299	20240513	134700	1398287900	2975	2970	2975	2970	674
300	20240513	134600	1396286115	2975	2970	2975	2970	591
301	20240513	134500	1394530390	2970	2965	2970	2965	504
302	20240513	134400	1393036025	2965	2965	2965	2965	53
303	20240513	134300	1392878880	2970	2970	2970	2970	0
304	20240513	134200	1392878880	2970	2970	2970	2970	0
305	20240513	134100	1392878880	2970	2970	2970	2970	0
306	20240513	134000	1392878880	2970	2970	2970	2970	10
307	20240513	133900	1392849180	2955	2965	2965	2955	501
308	20240513	133800	1391366395	2970	2970	2970	2970	102
309	20240513	133700	1391063455	2975	2975	2980	2970	801
310	20240513	133600	1388680485	2975	2975	2980	2965	803
311	20240513	133500	1386292015	2965	2965	2980	2960	1006
312	20240513	133400	1383303055	2960	2960	2960	2960	0
313	20240513	133300	1383303055	2960	2960	2960	2960	1004
314	20240513	133200	1380331215	2960	2960	2960	2960	0
315	20240513	133100	1380331215	2960	2945	2960	2940	304
316	20240513	133000	1379436675	2940	2945	2945	2940	10596
317	20240513	132900	1348234355	2945	2950	2950	2945	108
318	20240513	132800	1347916280	2960	2960	2960	2960	500
319	20240513	132700	1346436280	2960	2960	2960	2960	0
320	20240513	132600	1346436280	2960	2960	2960	2960	100
321	20240513	132500	1346140280	2945	2945	2945	2945	0
322	20240513	132400	1346140280	2945	2950	2950	2945	1010
323	20240513	132300	1343165030	2960	2960	2960	2960	20
324	20240513	132200	1343105830	2960	2955	2960	2945	2320
325	20240513	132100	1336259665	2970	2970	2970	2970	0
326	20240513	132000	1336259665	2970	2970	2970	2970	1
327	20240513	131900	1336256695	2970	2970	2970	2970	520
328	20240513	131800	1334712295	2970	2960	2970	2960	23
329	20240513	131700	1334644165	2960	2955	2960	2955	323
330	20240513	131600	1333688835	2960	2960	2960	2960	0
331	20240513	131500	1333688835	2960	2960	2960	2960	0
332	20240513	131400	1333688835	2960	2960	2960	2960	1
333	20240513	131300	1333685875	2945	2945	2945	2945	0
334	20240513	131200	1333685875	2945	2955	2960	2945	1511
335	20240513	131100	1329226005	2970	2965	2970	2955	454
336	20240513	131000	1327883945	2970	2965	2970	2960	756
337	20240513	130900	1325641090	2965	2965	2965	2965	501
338	20240513	130800	1324155625	2980	2975	2980	2975	501
339	20240513	130700	1322665145	2975	2975	2975	2975	1
340	20240513	130600	1322662170	2965	2965	2965	2965	30
341	20240513	130500	1322573220	2965	2965	2965	2965	100
342	20240513	130400	1322276720	2990	2955	2990	2955	4626
343	20240513	130300	1308508680	2950	2950	2950	2950	253
344	20240513	130200	1307762330	2950	2950	2950	2950	3
345	20240513	130100	1307753480	2945	2945	2945	2945	0
346	20240513	130000	1307753480	2945	2940	2950	2940	832
347	20240513	125900	1305305640	2940	2945	2945	2940	1000
348	20240513	125800	1302365635	2955	2955	2955	2955	1
349	20240513	125700	1302362680	2940	2950	2955	2940	4917
350	20240513	125600	1287858835	2955	2955	2955	2955	14
351	20240513	125500	1287817465	2950	2955	2955	2950	318
352	20240513	125400	1286877860	2960	2960	2960	2960	18
353	20240513	125300	1286824580	2960	2960	2960	2960	1230
354	20240513	125200	1283183780	2960	2955	2960	2955	9
355	20240513	125100	1283157175	2960	2950	2960	2950	697
356	20240513	125000	1281100515	2950	2950	2950	2945	1791
357	20240513	124900	1275820285	2950	2945	2950	2945	2005
358	20240513	124800	1269915535	2950	2945	2950	2940	127
359	20240513	124700	1269540900	2935	2945	2950	2935	3011
360	20240513	124600	1260689980	2950	2950	2950	2950	0
361	20240513	124500	1260689980	2950	2940	2950	2940	58
362	20240513	124400	1260519450	2950	2940	2950	2940	757
363	20240513	124300	1258293760	2940	2945	2945	2940	2404
364	20240513	124200	1251223185	2950	2950	2950	2950	0
365	20240513	124100	1251223185	2950	2950	2950	2945	546
366	20240513	124000	1249615145	2945	2945	2945	2945	96
367	20240513	123900	1249332425	2950	2950	2950	2950	3
368	20240513	123800	1249323575	2950	2950	2950	2950	69
369	20240513	123700	1249120025	2950	2955	2955	2950	490
370	20240513	123600	1247674505	2960	2960	2960	2960	0
371	20240513	123500	1247674505	2960	2960	2960	2960	81
372	20240513	123400	1247434745	2960	2960	2960	2960	1133
373	20240513	123300	1244081065	2960	2955	2960	2955	2315
374	20240513	123200	1237229585	2955	2960	2960	2955	266
375	20240513	123100	1236443055	2955	2945	2955	2945	128
376	20240513	123000	1236065730	2955	2945	2955	2940	1311
377	20240513	122900	1232208995	2950	2950	2950	2950	49
378	20240513	122800	1232064445	2950	2950	2950	2950	346
379	20240513	122700	1231043745	2955	2955	2955	2955	1
380	20240513	122600	1231040790	2955	2955	2955	2955	36
381	20240513	122500	1230934410	2955	2955	2955	2955	11
382	20240513	122400	1230901905	2955	2950	2955	2950	9
383	20240513	122300	1230875350	2950	2950	2955	2940	312
384	20240513	122200	1229957995	2970	2970	2970	2970	0
385	20240513	122100	1229957995	2970	2970	2970	2935	4274
386	20240513	122000	1217365980	2970	2960	2970	2955	631
387	20240513	121900	1215501295	2955	2960	2960	2955	127
388	20240513	121800	1215125980	2960	2965	2965	2960	166
389	20240513	121700	1214634570	2965	2960	2965	2960	254
390	20240513	121600	1213882230	2960	2965	2965	2960	797
391	20240513	121500	1211522915	2965	2970	2970	2965	871
392	20240513	121400	1208939530	2970	2965	2970	2965	912
393	20240513	121300	1206232795	2965	2965	2965	2965	201
394	20240513	121200	1205636830	2965	2965	2965	2965	294
395	20240513	121100	1204765120	2965	2965	2965	2965	6
396	20240513	121000	1204747330	2965	2960	2965	2960	1027
397	20240513	120900	1201707405	2960	2970	2970	2960	30
398	20240513	120800	1201618405	2970	2940	2970	2940	2601
399	20240513	120700	1193920040	2945	2955	2955	2930	6301
400	20240513	120600	1175415940	2940	2960	2965	2940	6244
401	20240513	120500	1157011740	2965	2965	2965	2965	0
402	20240513	120400	1157011740	2965	2960	2965	2960	36
403	20240513	120300	1156905175	2960	2960	2960	2960	165
404	20240513	120200	1156416775	2960	2960	2960	2960	137
405	20240513	120100	1156011255	2965	2960	2965	2960	64
406	20240513	120000	1155821795	2975	2975	2975	2975	0
407	20240513	115900	1155821795	2975	2975	2975	2950	5491
408	20240513	115800	1139538040	2975	2975	2975	2975	0
409	20240513	115700	1139538040	2975	2970	2975	2960	1919
410	20240513	115600	1133850385	2970	2970	2970	2970	507
411	20240513	115500	1132344595	2970	2970	2970	2970	48
412	20240513	115400	1132202035	2970	2970	2970	2970	0
413	20240513	115300	1132202035	2970	2965	2970	2965	16
414	20240513	115200	1132154590	2970	2970	2970	2965	1042
415	20240513	115100	1129065050	2970	2970	2970	2970	1767
416	20240513	115000	1123817060	2970	2970	2970	2965	139
417	20240513	114900	1123404235	2965	2965	2965	2965	75
418	20240513	114800	1123181860	2970	2970	2970	2970	10
419	20240513	114700	1123152160	2970	2965	2970	2965	2155
420	20240513	114600	1116756085	2965	2970	2970	2965	201
421	20240513	114500	1116159120	2970	2965	2970	2960	7587
422	20240513	114400	1093685325	2970	2965	2970	2965	465
423	20240513	114300	1092306590	2970	2970	2975	2970	651
424	20240513	114200	1090371365	2975	2970	2975	2965	3486
425	20240513	114100	1080018040	2975	2975	2980	2970	503
426	20240513	114000	1078524105	2980	2980	2980	2975	918
427	20240513	113900	1075793035	2980	2980	2980	2980	1
428	20240513	113800	1075790055	2975	2975	2975	2975	2
429	20240513	113700	1075784105	2980	2980	2980	2980	0
430	20240513	113600	1075784105	2980	2980	2980	2980	2
431	20240513	113500	1075778145	2975	2975	2980	2975	90
432	20240513	113400	1075510390	2980	2980	2980	2980	0
433	20240513	113300	1075510390	2980	2980	2980	2980	1029
434	20240513	113200	1072443970	2980	2980	2980	2980	0
435	20240513	113100	1072443970	2980	2975	2980	2975	469
436	20240513	113000	1071048685	2975	2975	2975	2975	1278
437	20240513	112900	1067246635	2980	2975	2980	2975	101
438	20240513	112800	1066946155	2980	2985	2985	2980	1510
439	20240513	112700	1062446350	2980	2980	2980	2980	10
440	20240513	112600	1062416550	2985	2985	2985	2985	0
441	20240513	112500	1062416550	2985	2980	2985	2980	339
442	20240513	112400	1061406320	2975	2975	2980	2975	811
443	20240513	112300	1058993590	2985	2985	2985	2985	21
444	20240513	112200	1058930905	2985	2985	2985	2985	4
445	20240513	112100	1058918965	2985	2980	2985	2980	2
446	20240513	112000	1058913000	2980	2990	2990	2980	248
447	20240513	111900	1058173930	2990	2975	2990	2975	4529
448	20240513	111800	1044677790	2975	2975	2975	2975	4
449	20240513	111700	1044665890	2975	2970	2975	2970	308
450	20240513	111600	1043750110	2970	2975	2975	2970	32
451	20240513	111500	1043654920	2975	2975	2975	2975	15
452	20240513	111400	1043610295	2970	2975	2975	2970	21
453	20240513	111300	1043547825	2975	2975	2975	2975	287
454	20240513	111200	1042694000	2975	2975	2975	2975	20
455	20240513	111100	1042634500	2980	2980	2980	2980	700
456	20240513	111000	1040548500	2980	2980	2980	2980	1
457	20240513	110900	1040545520	2975	2975	2975	2975	100
458	20240513	110800	1040248020	2980	2980	2980	2980	4
459	20240513	110700	1040236100	2980	2970	2980	2970	504
460	20240513	110600	1038734220	2980	2980	2980	2975	1170
461	20240513	110500	1035250455	2980	2980	2980	2980	199
462	20240513	110400	1034657435	2970	2970	2970	2970	0
463	20240513	110300	1034657435	2970	2985	2985	2970	651
464	20240513	110200	1032722470	2975	2975	2975	2975	0
465	20240513	110100	1032722470	2975	2975	2975	2975	0
466	20240513	110000	1032722470	2975	2990	2990	2975	2075
467	20240513	105900	1026545805	2990	2990	2990	2990	1158
468	20240513	105800	1023083385	2990	2990	2990	2990	703
469	20240513	105700	1020981415	2990	2985	2990	2985	12
470	20240513	105600	1020945580	2990	2990	2990	2990	29
471	20240513	105500	1020858870	2990	2990	2990	2980	94
472	20240513	105400	1020578530	2985	2980	2985	2980	450
473	20240513	105300	1019237525	2980	2980	2985	2980	164
474	20240513	105200	1018748800	2985	2990	2990	2985	253
475	20240513	105100	1017993590	2985	2985	2990	2985	24
476	20240513	105000	1017921945	2990	2990	2990	2990	0
477	20240513	104900	1017921945	2990	2990	2990	2990	1
478	20240513	104800	1017918955	2995	2995	2995	2995	0
479	20240513	104700	1017918955	2995	2995	2995	2995	5
480	20240513	104600	1017903980	2995	2990	2995	2990	15
481	20240513	104500	1017859125	2990	2990	2990	2990	87
482	20240513	104400	1017598995	2995	2990	2995	2990	3394
483	20240513	104300	1007450930	2990	2990	2990	2990	73
484	20240513	104200	1007232660	2995	2995	2995	2995	0
485	20240513	104100	1007232660	2995	2990	2995	2975	305
486	20240513	104000	1006320745	2990	2990	2990	2990	4
487	20240513	103900	1006308785	2990	2980	2990	2975	901
488	20240513	103800	1003627325	2985	2985	2985	2985	3
489	20240513	103700	1003618370	2985	2980	2985	2980	355
490	20240513	103600	1002560195	2980	2980	2980	2980	245
491	20240513	103500	1001830095	2980	2975	2980	2975	954
492	20240513	103400	998990690	2980	2980	2980	2980	168
493	20240513	103300	998490050	2980	2980	2980	2980	364
494	20240513	103200	997405330	2980	2985	2985	2980	233
495	20240513	103100	996710950	2985	2980	2985	2970	2039
496	20240513	103000	990642545	2985	2985	2985	2985	1
497	20240513	102900	990639560	2995	2980	2995	2975	3864
498	20240513	102800	979121065	2980	2995	2995	2980	23032
499	20240513	102700	910464395	2995	2995	2995	2995	1830
500	20240513	102600	904983545	2995	2990	2995	2990	1167
501	20240513	102500	901494125	2995	2990	2995	2990	101
502	20240513	102400	901192130	2990	2995	2995	2990	122
503	20240513	102300	900827090	2995	2995	2995	2995	0
504	20240513	102200	900827090	2995	3000	3000	2995	23
505	20240513	102100	900758190	2995	2995	2995	2985	4096
506	20240513	102000	888516385	2995	2995	3000	2995	109
507	20240513	101900	888189925	2995	2995	3000	2995	29
508	20240513	101800	888102945	3000	2995	3000	2990	380
509	20240513	101700	886966710	2990	3005	3005	2990	1186
510	20240513	101600	883416465	3005	3000	3005	3000	264
511	20240513	101500	882623195	3005	3005	3005	3005	1038
512	20240513	101400	879504005	3000	3000	3000	3000	6180
513	20240513	101300	860964005	2990	2990	3000	2990	335
514	20240513	101200	859962340	3000	2995	3000	2990	748
515	20240513	101100	857722240	2995	3000	3000	2995	6233
516	20240513	101000	839026245	3000	3005	3005	3000	1551
517	20240513	100900	834371600	3005	3005	3010	3005	68
518	20240513	100800	834167255	3005	3005	3005	3005	10
519	20240513	100700	834137205	3000	3005	3005	3000	322
520	20240513	100600	833170695	3005	3010	3010	3005	2222
521	20240513	100500	826488380	3010	3010	3010	3010	10
522	20240513	100400	826458280	3010	3010	3010	3010	680
523	20240513	100300	824411480	3010	3005	3010	3000	1644
524	20240513	100200	819476935	3005	3015	3015	3005	348
525	20240513	100100	818431040	3020	3020	3020	3010	15
526	20240513	100000	818385760	3020	3020	3020	3020	51
527	20240513	095900	818231740	3020	3020	3020	3015	4
528	20240513	095800	818219665	3025	3025	3025	3025	0
529	20240513	095700	818219665	3025	3010	3025	3010	1010
530	20240513	095600	815176230	3010	3000	3010	3000	1501
531	20240513	095500	810672220	3010	3005	3010	3000	3011
532	20240513	095400	801631650	3010	3010	3010	3005	93
533	20240513	095300	801352010	3010	3010	3010	3005	9
534	20240513	095200	801324925	3010	3015	3015	3010	270
535	20240513	095100	800512190	3015	3015	3015	3015	102
536	20240513	095000	800204660	3015	3030	3030	3015	820
537	20240513	094900	797728155	3035	3035	3035	3025	180
538	20240513	094800	797182985	3035	3030	3035	3020	925
539	20240513	094700	794379050	3035	3035	3035	3035	110
540	20240513	094600	794045200	3035	3030	3035	3030	1105
541	20240513	094500	790697010	3030	3005	3030	3005	3597
542	20240513	094400	779813045	3010	3010	3010	3005	458
543	20240513	094300	778436495	3010	3005	3010	3005	313
544	20240513	094200	777495920	3005	3005	3005	3005	233
545	20240513	094100	776795755	3010	3020	3020	3005	334
546	20240513	094000	775790955	3020	3020	3025	3015	574
547	20240513	093900	774058130	3025	3025	3025	3025	43
548	20240513	093800	773928055	3025	3020	3025	3020	9283
549	20240513	093700	745892090	3020	3015	3020	3010	403
550	20240513	093600	744677160	3015	3010	3015	3010	1278
551	20240513	093500	740827415	3010	2995	3010	2995	3734
552	20240513	093400	729616600	2995	2990	2995	2990	822
553	20240513	093300	727157810	2990	2995	2995	2990	553
554	20240513	093200	725504085	2985	2990	2990	2985	514
555	20240513	093100	723967960	2990	3000	3005	2990	2298
556	20240513	093000	717085480	3000	3005	3005	3000	102
557	20240513	092900	716778980	3005	3010	3010	3005	15
558	20240513	092800	716733900	2995	3000	3010	2995	737
559	20240513	092700	714524350	3010	3015	3015	2995	4070
560	20240513	092600	702316665	3015	3010	3020	3010	2794
561	20240513	092500	693887710	3010	3005	3010	3005	2106
562	20240513	092400	687550785	3005	3005	3005	2995	943
563	20240513	092300	684721760	3005	3010	3020	3000	4725
564	20240513	092200	670538300	3020	3020	3025	3015	1950
565	20240513	092100	664649315	3025	3015	3025	3015	6012
566	20240513	092000	646511920	3010	3010	3015	3005	1608
567	20240513	091900	641674695	3010	2985	3010	2985	3435
568	20240513	091800	631394990	2985	2985	2985	2975	2370
569	20240513	091700	624333750	2985	2990	2990	2975	4967
570	20240513	091600	609509825	2985	3000	3000	2985	1426
571	20240513	091500	605250585	3000	3000	3000	2990	412
572	20240513	091400	604018680	3000	3000	3000	2980	1084
573	20240513	091300	600776040	3000	2985	3005	2980	1811
574	20240513	091200	595354505	2985	2985	2985	2975	2385
575	20240513	091100	588256435	2995	2995	3005	2980	6221
576	20240513	091000	569681860	2990	3005	3005	2990	1970
577	20240513	090900	563785360	3005	3010	3010	2995	696
578	20240513	090800	561693900	3010	2990	3010	2980	5036
579	20240513	090700	546604505	3010	3005	3020	2990	4029
580	20240513	090600	534486590	3015	3010	3020	3000	5156
581	20240513	090500	518968820	3000	2975	3010	2975	29095
582	20240513	090400	432203855	2975	2970	2980	2965	15355
583	20240513	090300	386597280	2970	3005	3005	2960	31201
584	20240513	090200	293491575	3000	2990	3020	2985	10399
585	20240513	090100	262361935	2985	3035	3045	2985	15936
586	20240513	090000	214484840	3055	3095	3095	3000	55588