KissMeData/003540/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	184000	1013259880	15930	15930	15930	15930	1601
3	20240513	183900	1013259880	15930	15930	15930	15930	0
4	20240513	183800	1013259880	15930	15930	15930	15930	0
5	20240513	183700	1013259880	15930	15930	15930	15930	0
6	20240513	183600	1013259880	15930	15930	15930	15930	0
7	20240513	183500	1013259880	15930	15930	15930	15930	0
8	20240513	183400	1013259880	15930	15930	15930	15930	0
9	20240513	183300	1013259880	15930	15930	15930	15930	0
10	20240513	183200	1013259880	15930	15930	15930	15930	0
11	20240513	183100	1013259880	15930	15930	15930	15930	0
12	20240513	183000	1013259880	15930	15930	15930	15930	0
13	20240513	182900	1013259880	15930	15930	15930	15930	0
14	20240513	182800	1013259880	15930	15930	15930	15930	0
15	20240513	182700	1013259880	15930	15930	15930	15930	0
16	20240513	182600	1013259880	15930	15930	15930	15930	0
17	20240513	182500	1013259880	15930	15930	15930	15930	0
18	20240513	182400	1013259880	15930	15930	15930	15930	0
19	20240513	182300	1013259880	15930	15930	15930	15930	0
20	20240513	182200	1013259880	15930	15930	15930	15930	0
21	20240513	182100	1013259880	15930	15930	15930	15930	0
22	20240513	182000	1013259880	15930	15930	15930	15930	0
23	20240513	181900	1013259880	15930	15930	15930	15930	0
24	20240513	181800	1013259880	15930	15930	15930	15930	0
25	20240513	181700	1013259880	15930	15930	15930	15930	0
26	20240513	181600	1013259880	15930	15930	15930	15930	0
27	20240513	181500	1013259880	15930	15930	15930	15930	0
28	20240513	181400	1013259880	15930	15930	15930	15930	0
29	20240513	181300	1013259880	15930	15930	15930	15930	0
30	20240513	181200	1013259880	15930	15930	15930	15930	0
31	20240513	181100	1013259880	15930	15930	15930	15930	0
32	20240513	181000	1013259880	15930	15930	15930	15930	1601
33	20240513	180900	1013259880	15930	15930	15930	15930	0
34	20240513	180800	1013259880	15930	15930	15930	15930	0
35	20240513	180700	1013259880	15930	15930	15930	15930	0
36	20240513	180600	1013259880	15930	15930	15930	15930	0
37	20240513	180500	1013259880	15930	15930	15930	15930	0
38	20240513	180400	1013259880	15930	15930	15930	15930	0
39	20240513	180300	1013259880	15930	15930	15930	15930	0
40	20240513	180200	1013259880	15930	15930	15930	15930	0
41	20240513	180100	1013259880	15930	15930	15930	15930	0
42	20240513	180000	1013259880	15930	15930	15930	15930	0
43	20240513	175900	1013259880	15930	15930	15930	15930	0
44	20240513	175800	1013259880	15930	15930	15930	15930	0
45	20240513	175700	1013259880	15930	15930	15930	15930	0
46	20240513	175600	1013259880	15930	15930	15930	15930	0
47	20240513	175500	1013259880	15930	15930	15930	15930	0
48	20240513	175400	1013259880	15930	15930	15930	15930	0
49	20240513	175300	1013259880	15930	15930	15930	15930	0
50	20240513	175200	1013259880	15930	15930	15930	15930	0
51	20240513	175100	1013259880	15930	15930	15930	15930	0
52	20240513	175000	1013259880	15930	15930	15930	15930	0
53	20240513	174900	1013259880	15930	15930	15930	15930	0
54	20240513	174800	1013259880	15930	15930	15930	15930	0
55	20240513	174700	1013259880	15930	15930	15930	15930	0
56	20240513	174600	1013259880	15930	15930	15930	15930	0
57	20240513	174500	1013259880	15930	15930	15930	15930	0
58	20240513	174400	1013259880	15930	15930	15930	15930	0
59	20240513	174300	1013259880	15930	15930	15930	15930	0
60	20240513	174200	1013259880	15930	15930	15930	15930	0
61	20240513	174100	1013259880	15930	15930	15930	15930	0
62	20240513	174000	1013259880	15930	15930	15930	15930	1601
63	20240513	173900	1013259880	15930	15930	15930	15930	0
64	20240513	173800	1013259880	15930	15930	15930	15930	0
65	20240513	173700	1013259880	15930	15930	15930	15930	0
66	20240513	173600	1013259880	15930	15930	15930	15930	0
67	20240513	173500	1013259880	15930	15930	15930	15930	0
68	20240513	173400	1013259880	15930	15930	15930	15930	0
69	20240513	173300	1013259880	15930	15930	15930	15930	0
70	20240513	173200	1013259880	15930	15930	15930	15930	0
71	20240513	173100	1013259880	15930	15930	15930	15930	0
72	20240513	173000	1013259880	15930	15930	15930	15930	0
73	20240513	172900	1013259880	15930	15930	15930	15930	0
74	20240513	172800	1013259880	15930	15930	15930	15930	0
75	20240513	172700	1013259880	15930	15930	15930	15930	0
76	20240513	172600	1013259880	15930	15930	15930	15930	0
77	20240513	172500	1013259880	15930	15930	15930	15930	0
78	20240513	172400	1013259880	15930	15930	15930	15930	0
79	20240513	172300	1013259880	15930	15930	15930	15930	0
80	20240513	172200	1013259880	15930	15930	15930	15930	0
81	20240513	172100	1013259880	15930	15930	15930	15930	0
82	20240513	172000	1013259880	15930	15930	15930	15930	0
83	20240513	171900	1013259880	15930	15930	15930	15930	0
84	20240513	171800	1013259880	15930	15930	15930	15930	0
85	20240513	171700	1013259880	15930	15930	15930	15930	0
86	20240513	171600	1013259880	15930	15930	15930	15930	0
87	20240513	171500	1013259880	15930	15930	15930	15930	0
88	20240513	171400	1013259880	15930	15930	15930	15930	0
89	20240513	171300	1013259880	15930	15930	15930	15930	0
90	20240513	171200	1013259880	15930	15930	15930	15930	0
91	20240513	171100	1013259880	15930	15930	15930	15930	0
92	20240513	171000	1013259880	15930	15930	15930	15930	1601
93	20240513	170900	1013259880	15930	15930	15930	15930	0
94	20240513	170800	1013259880	15930	15930	15930	15930	0
95	20240513	170700	1013259880	15930	15930	15930	15930	0
96	20240513	170600	1013259880	15930	15930	15930	15930	0
97	20240513	170500	1013259880	15930	15930	15930	15930	0
98	20240513	170400	1013259880	15930	15930	15930	15930	0
99	20240513	170300	1013259880	15930	15930	15930	15930	0
100	20240513	170200	1013259880	15930	15930	15930	15930	0
101	20240513	170100	1013259880	15930	15930	15930	15930	0
102	20240513	170000	1013259880	15930	15930	15930	15930	0
103	20240513	165900	1013259880	15930	15930	15930	15930	0
104	20240513	165800	1013259880	15930	15930	15930	15930	0
105	20240513	165700	1013259880	15930	15930	15930	15930	0
106	20240513	165600	1013259880	15930	15930	15930	15930	0
107	20240513	165500	1013259880	15930	15930	15930	15930	0
108	20240513	165400	1013259880	15930	15930	15930	15930	0
109	20240513	165300	1013259880	15930	15930	15930	15930	0
110	20240513	165200	1013259880	15930	15930	15930	15930	0
111	20240513	165100	1013259880	15930	15930	15930	15930	0
112	20240513	165000	1013259880	15930	15930	15930	15930	0
113	20240513	164900	1013259880	15930	15930	15930	15930	0
114	20240513	164800	1013259880	15930	15930	15930	15930	0
115	20240513	164700	1013259880	15930	15930	15930	15930	0
116	20240513	164600	1013259880	15930	15930	15930	15930	0
117	20240513	164500	1013259880	15930	15930	15930	15930	0
118	20240513	164400	1013259880	15930	15930	15930	15930	0
119	20240513	164300	1013259880	15930	15930	15930	15930	0
120	20240513	164200	1013259880	15930	15930	15930	15930	0
121	20240513	164100	1013259880	15930	15930	15930	15930	0
122	20240513	164000	1013259880	15930	15930	15930	15930	1601
123	20240513	163900	1013259880	15930	15930	15930	15930	0
124	20240513	163800	1013259880	15930	15930	15930	15930	0
125	20240513	163700	1013259880	15930	15930	15930	15930	0
126	20240513	163600	1013259880	15930	15930	15930	15930	0
127	20240513	163500	1013259880	15930	15930	15930	15930	0
128	20240513	163400	1013259880	15930	15930	15930	15930	0
129	20240513	163300	1013259880	15930	15930	15930	15930	0
130	20240513	163200	1013259880	15930	15930	15930	15930	0
131	20240513	163100	1013259880	15930	15930	15930	15930	0
132	20240513	163000	1013259880	15930	15930	15930	15930	0
133	20240513	162900	1013259880	15930	15930	15930	15930	0
134	20240513	162800	1013259880	15930	15930	15930	15930	0
135	20240513	162700	1013259880	15930	15930	15930	15930	0
136	20240513	162600	1013259880	15930	15930	15930	15930	0
137	20240513	162500	1013259880	15930	15930	15930	15930	0
138	20240513	162400	1013259880	15930	15930	15930	15930	0
139	20240513	162300	1013259880	15930	15930	15930	15930	0
140	20240513	162200	1013259880	15930	15930	15930	15930	0
141	20240513	162100	1013259880	15930	15930	15930	15930	0
142	20240513	162000	1013259880	15930	15930	15930	15930	0
143	20240513	161900	1013259880	15930	15930	15930	15930	0
144	20240513	161800	1013259880	15930	15930	15930	15930	0
145	20240513	161700	1013259880	15930	15930	15930	15930	0
146	20240513	161600	1013259880	15930	15930	15930	15930	0
147	20240513	161500	1013259880	15930	15930	15930	15930	0
148	20240513	161400	1013259880	15930	15930	15930	15930	0
149	20240513	161300	1013259880	15930	15930	15930	15930	0
150	20240513	161200	1013259880	15930	15930	15930	15930	0
151	20240513	161100	1013259880	15930	15930	15930	15930	0
152	20240513	161000	1013259880	15930	15930	15930	15930	1601
153	20240513	160900	1013259880	15930	15930	15930	15930	0
154	20240513	160800	1013259880	15930	15930	15930	15930	0
155	20240513	160700	1013259880	15930	15930	15930	15930	0
156	20240513	160600	1013259880	15930	15930	15930	15930	0
157	20240513	160500	1013259880	15930	15930	15930	15930	0
158	20240513	160400	1013259880	15930	15930	15930	15930	0
159	20240513	160300	1013259880	15930	15930	15930	15930	0
160	20240513	160200	1013259880	15930	15930	15930	15930	0
161	20240513	160100	1013259880	15930	15930	15930	15930	0
162	20240513	160000	1013259880	15930	15930	15930	15930	0
163	20240513	155900	1013259880	15930	15930	15930	15930	0
164	20240513	155800	1013259880	15930	15930	15930	15930	0
165	20240513	155700	1013259880	15930	15930	15930	15930	0
166	20240513	155600	1013259880	15930	15930	15930	15930	0
167	20240513	155500	1013259880	15930	15930	15930	15930	0
168	20240513	155400	1013259880	15930	15930	15930	15930	0
169	20240513	155300	1013259880	15930	15930	15930	15930	0
170	20240513	155200	1013259880	15930	15930	15930	15930	0
171	20240513	155100	1013259880	15930	15930	15930	15930	0
172	20240513	155000	1013259880	15930	15930	15930	15930	0
173	20240513	154900	1013259880	15930	15930	15930	15930	0
174	20240513	154800	1013259880	15930	15930	15930	15930	0
175	20240513	154700	1013259880	15930	15930	15930	15930	0
176	20240513	154600	1013259880	15930	15930	15930	15930	0
177	20240513	154500	1013259880	15930	15930	15930	15930	0
178	20240513	154400	1013259880	15930	15930	15930	15930	0
179	20240513	154300	1013259880	15930	15930	15930	15930	0
180	20240513	154200	1013259880	15930	15930	15930	15930	0
181	20240513	154100	1013259880	15930	15930	15930	15930	0
182	20240513	154000	1013259880	15930	15930	15930	15930	1601
183	20240513	153900	1013259880	15930	15930	15930	15930	0
184	20240513	153800	1013259880	15930	15930	15930	15930	0
185	20240513	153700	1013259880	15930	15930	15930	15930	0
186	20240513	153600	1013259880	15930	15930	15930	15930	0
187	20240513	153500	1013259880	15930	15930	15930	15930	0
188	20240513	153400	1013259880	15930	15930	15930	15930	0
189	20240513	153300	1013259880	15930	15930	15930	15930	0
190	20240513	153200	1013259880	15930	15930	15930	15930	0
191	20240513	153100	1013259880	15930	15930	15930	15930	0
192	20240513	153000	1013259880	15930	15930	15930	15930	1601
193	20240513	152900	987755950	15880	15880	15880	15880	0
194	20240513	152800	987755950	15880	15880	15880	15880	0
195	20240513	152700	987755950	15880	15880	15880	15880	0
196	20240513	152600	987755950	15880	15880	15880	15880	0
197	20240513	152500	987755950	15880	15880	15880	15880	0
198	20240513	152400	987755950	15880	15880	15880	15880	0
199	20240513	152300	987755950	15880	15880	15880	15880	0
200	20240513	152200	987755950	15880	15880	15880	15880	0
201	20240513	152100	987755950	15880	15880	15880	15880	0
202	20240513	152000	987755950	15880	15880	15880	15880	0
203	20240513	151900	987755950	15880	15860	15890	15860	100
204	20240513	151800	986168030	15860	15860	15860	15830	65
205	20240513	151700	985137470	15850	15890	15890	15840	7
206	20240513	151600	985026440	15910	15830	15910	15820	623
207	20240513	151500	975139760	15830	15830	15830	15820	8
208	20240513	151400	975013180	15820	15820	15830	15820	67
209	20240513	151300	973952800	15820	15820	15830	15820	9
210	20240513	151200	973810410	15830	15820	15840	15820	177
211	20240513	151100	971008680	15830	15830	15840	15830	43
212	20240513	151000	970327660	15830	15830	15830	15830	22
213	20240513	150900	969979400	15830	15830	15840	15830	39
214	20240513	150800	969361720	15830	15830	15830	15830	6
215	20240513	150700	969266740	15830	15830	15840	15830	9
216	20240513	150600	969124260	15830	15820	15840	15820	44
217	20240513	150500	968427480	15820	15840	15840	15820	7
218	20240513	150400	968316720	15820	15820	15830	15820	75
219	20240513	150300	967129560	15820	15820	15830	15820	40
220	20240513	150200	966496720	15830	15830	15830	15830	78
221	20240513	150100	965261980	15830	15820	15840	15820	82
222	20240513	150000	963963240	15820	15820	15830	15820	87
223	20240513	145900	962586320	15820	15820	15830	15820	55
224	20240513	145800	961715780	15820	15820	15830	15820	78
225	20240513	145700	960481430	15820	15820	15820	15820	44
226	20240513	145600	959785350	15820	15810	15820	15810	126
227	20240513	145500	957792060	15820	15810	15820	15810	118
228	20240513	145400	955925780	15810	15810	15820	15810	98
229	20240513	145300	954376060	15810	15810	15820	15810	119
230	20240513	145200	952494180	15810	15810	15810	15810	51
231	20240513	145100	951687870	15810	15830	15830	15810	60
232	20240513	145000	950738660	15830	15830	15830	15830	53
233	20240513	144900	949899670	15830	15830	15840	15830	62
234	20240513	144800	948917880	15830	15830	15830	15830	57
235	20240513	144700	948015570	15850	15820	15850	15820	388
236	20240513	144600	941870110	15830	15820	15830	15820	76
237	20240513	144500	940667440	15820	15830	15830	15820	41
238	20240513	144400	940018800	15830	15830	15830	15830	53
239	20240513	144300	939179810	15830	15830	15850	15830	39
240	20240513	144200	938562320	15830	15840	15850	15830	95
241	20240513	144100	937057750	15850	15830	15930	15830	216
242	20240513	144000	933623640	15850	15840	15850	15840	50
243	20240513	143900	932831300	15860	15850	15860	15840	93
244	20240513	143800	931357730	15840	15840	15850	15840	36
245	20240513	143700	930787480	15840	15830	15850	15830	42
246	20240513	143600	930122370	15840	15810	15840	15810	167
247	20240513	143500	927479090	15810	15820	15820	15800	50
248	20240513	143400	926688540	15820	15790	15820	15790	71
249	20240513	143300	925566260	15810	15810	15810	15810	83
250	20240513	143200	924254030	15810	15810	15810	15810	32
251	20240513	143100	923748110	15790	15780	15920	15780	142
252	20240513	143000	921500950	15780	15780	15780	15780	49
253	20240513	142900	920727730	15780	15790	15810	15780	936
254	20240513	142800	905946100	15790	15790	15790	15780	104
255	20240513	142700	904303980	15790	15800	15800	15790	96
256	20240513	142600	902788080	15790	15810	15820	15790	313
257	20240513	142500	897841790	15810	15810	15810	15810	71
258	20240513	142400	896719280	15810	15820	15820	15810	78
259	20240513	142300	895485360	15810	15810	15810	15810	129
260	20240513	142200	893445870	15810	15820	15830	15810	98
261	20240513	142100	891895660	15830	15820	15840	15820	158
262	20240513	142000	889394340	15830	15820	15830	15820	130
263	20240513	141900	887336780	15820	15840	15840	15820	45
264	20240513	141800	886624440	15840	15830	15840	15830	150
265	20240513	141700	884248960	15830	15830	15840	15830	37
266	20240513	141600	883663100	15830	15830	15840	15830	74
267	20240513	141500	882491330	15830	15830	15830	15830	42
268	20240513	141400	881826470	15830	15830	15830	15830	286
269	20240513	141300	877299090	15830	15820	15830	15820	32
270	20240513	141200	876792830	15820	15820	15820	15820	48
271	20240513	141100	876033470	15820	15810	15840	15810	82
272	20240513	141000	874736510	15810	15830	15830	15810	204
273	20240513	140900	871507450	15830	15840	15840	15820	732
274	20240513	140800	859922320	15850	15850	15860	15850	98
275	20240513	140700	858368920	15850	15860	15860	15850	19
276	20240513	140600	858067590	15860	15870	15870	15860	100
277	20240513	140500	856480700	15870	15870	15870	15870	21
278	20240513	140400	856147430	15870	15870	15870	15870	48
279	20240513	140300	855385670	15880	15870	15880	15870	63
280	20240513	140200	854385550	15870	15880	15880	15870	361
281	20240513	140100	848653920	15880	15900	15900	15880	762
282	20240513	140000	836539850	15900	15910	15910	15900	262
283	20240513	135900	832371640	15930	15930	15930	15930	0
284	20240513	135800	832371640	15930	15920	15930	15920	101
285	20240513	135700	830763020	15920	15920	15920	15920	0
286	20240513	135600	830763020	15920	15920	15920	15920	32
287	20240513	135500	830253580	15910	15910	15910	15910	0
288	20240513	135400	830253580	15910	15910	15910	15910	0
289	20240513	135300	830253580	15910	15920	15920	15910	331
290	20240513	135200	824986760	15920	15920	15920	15920	0
291	20240513	135100	824986760	15920	15920	15920	15920	6
292	20240513	135000	824891240	15920	15920	15920	15920	19
293	20240513	134900	824588760	15920	15920	15920	15920	0
294	20240513	134800	824588760	15920	15920	15930	15920	88
295	20240513	134700	823187420	15920	15920	15920	15920	0
296	20240513	134600	823187420	15920	15920	15920	15920	34
297	20240513	134500	822646140	15910	15910	15910	15910	0
298	20240513	134400	822646140	15910	15910	15910	15910	40
299	20240513	134300	822009740	15920	15920	15920	15920	36
300	20240513	134200	821436620	15920	15920	15920	15920	0
301	20240513	134100	821436620	15920	15920	15920	15920	0
302	20240513	134000	821436620	15920	15910	15920	15910	36
303	20240513	133900	820863520	15920	15920	15920	15920	0
304	20240513	133800	820863520	15920	15910	15920	15910	31
305	20240513	133700	820370010	15920	15920	15920	15920	1
306	20240513	133600	820354090	15920	15920	15920	15920	0
307	20240513	133500	820354090	15920	15920	15920	15920	34
308	20240513	133400	819812810	15920	15920	15920	15920	0
309	20240513	133300	819812810	15920	15910	15920	15910	65
310	20240513	133200	818778300	15920	15920	15920	15920	33
311	20240513	133100	818252940	15920	15920	15920	15920	0
312	20240513	133000	818252940	15920	15920	15920	15920	147
313	20240513	132900	815912700	15920	15920	15920	15920	225
314	20240513	132800	812330700	15930	15930	15940	15930	1060
315	20240513	132700	795444580	15930	15930	15930	15930	0
316	20240513	132600	795444580	15930	15930	15930	15930	10
317	20240513	132500	795285280	15940	15940	15940	15940	33
318	20240513	132400	794759260	15940	15940	15940	15940	1
319	20240513	132300	794743320	15940	15930	15940	15930	32
320	20240513	132200	794233250	15940	15940	15940	15940	6
321	20240513	132100	794137610	15940	15940	15940	15940	0
322	20240513	132000	794137610	15940	15940	15940	15930	42
323	20240513	131900	793468150	15940	15940	15940	15940	1127
324	20240513	131800	775503770	15950	15950	15950	15950	30
325	20240513	131700	775025270	15950	15950	15950	15950	0
326	20240513	131600	775025270	15950	15950	15950	15950	0
327	20240513	131500	775025270	15950	15950	15950	15950	34
328	20240513	131400	774482970	15950	15950	15950	15950	0
329	20240513	131300	774482970	15950	15950	15950	15950	40
330	20240513	131200	773844970	15950	15950	15950	15950	159
331	20240513	131100	771308920	15950	15950	15950	15950	0
332	20240513	131000	771308920	15950	15950	15950	15950	0
333	20240513	130900	771308920	15950	15950	15950	15950	1
334	20240513	130800	771292970	15950	15950	15950	15950	31
335	20240513	130700	770798520	15950	15950	15950	15950	175
336	20240513	130600	768007270	15960	15960	15960	15960	0
337	20240513	130500	768007270	15960	15960	15960	15960	34
338	20240513	130400	767464630	15960	15960	15960	15960	1
339	20240513	130300	767448670	15950	15960	15960	15950	40
340	20240513	130200	766810370	15950	15950	15950	15950	3
341	20240513	130100	766762520	15960	15960	15960	15960	0
342	20240513	130000	766762520	15960	15950	15960	15950	148
343	20240513	125900	764400450	15960	15960	15960	15960	0
344	20240513	125800	764400450	15960	15960	15960	15960	29
345	20240513	125700	763937610	15950	15950	15950	15950	1
346	20240513	125600	763921660	15950	15950	15950	15950	3
347	20240513	125500	763873810	15960	15960	15960	15960	36
348	20240513	125400	763299250	15960	15950	15960	15950	4
349	20240513	125300	763235440	15950	15950	15950	15950	1
350	20240513	125200	763219490	15960	15960	15960	15960	221
351	20240513	125100	759692330	15970	15970	15970	15970	0
352	20240513	125000	759692330	15970	15970	15970	15970	35
353	20240513	124900	759133380	15970	15970	15970	15970	3
354	20240513	124800	759085470	15970	15970	15970	15970	0
355	20240513	124700	759085470	15970	15960	15970	15960	78
356	20240513	124600	757840300	15970	15970	15970	15970	1
357	20240513	124500	757824330	15970	15970	15970	15970	35
358	20240513	124400	757265380	15970	15970	15970	15970	0
359	20240513	124300	757265380	15970	15970	15970	15970	0
360	20240513	124200	757265380	15970	15970	15970	15970	29
361	20240513	124100	756802250	15970	15970	15970	15970	3
362	20240513	124000	756754340	15970	15970	15970	15970	33
363	20240513	123900	756227330	15970	15970	15970	15970	6
364	20240513	123800	756131510	15960	15960	15960	15960	51
365	20240513	123700	755317550	15970	15970	15970	15970	42
366	20240513	123600	754646810	15970	15970	15970	15970	10
367	20240513	123500	754487110	15970	15970	15970	15970	35
368	20240513	123400	753928160	15970	15970	15970	15970	0
369	20240513	123300	753928160	15970	15970	15970	15970	0
370	20240513	123200	753928160	15970	15970	15970	15970	62
371	20240513	123100	752938020	15970	15970	15970	15970	0
372	20240513	123000	752938020	15970	15970	15970	15970	2
373	20240513	122900	752906080	15980	15980	15980	15980	0
374	20240513	122800	752906080	15980	15970	15980	15970	20
375	20240513	122700	752586620	15970	15960	15970	15960	41
376	20240513	122600	751931860	15970	15970	15970	15970	0
377	20240513	122500	751931860	15970	15970	15970	15970	33
378	20240513	122400	751404850	15960	15960	15960	15960	0
379	20240513	122300	751404850	15960	15960	15960	15960	32
380	20240513	122200	750894130	15960	15960	15960	15960	10
381	20240513	122100	750734530	15960	15960	15960	15960	50
382	20240513	122000	749936530	15970	15960	15970	15960	22
383	20240513	121900	749585210	15960	15960	15960	15960	1
384	20240513	121800	749569250	15960	15950	15960	15950	105
385	20240513	121700	747893950	15960	15960	15970	15960	88
386	20240513	121600	746489170	15970	15970	15970	15970	3
387	20240513	121500	746441260	15970	15970	15970	15970	32
388	20240513	121400	745930220	15970	15970	15970	15970	0
389	20240513	121300	745930220	15970	15970	15970	15970	0
390	20240513	121200	745930220	15970	15970	15970	15970	32
391	20240513	121100	745419180	15970	15970	15970	15970	0
392	20240513	121000	745419180	15970	15970	15970	15970	34
393	20240513	120900	744876200	15970	15970	15970	15970	0
394	20240513	120800	744876200	15970	15960	15970	15960	12
395	20240513	120700	744684580	15970	15970	15970	15970	30
396	20240513	120600	744205480	15960	15960	15960	15960	20
397	20240513	120500	743886280	15960	15960	15960	15960	9
398	20240513	120400	743742640	15970	15970	15970	15970	0
399	20240513	120300	743742640	15970	15970	15970	15970	106
400	20240513	120200	742049820	15980	15980	15980	15980	30
401	20240513	120100	741570420	15980	15980	15980	15980	0
402	20240513	120000	741570420	15980	15980	15980	15980	2
403	20240513	115900	741538460	15980	15980	15980	15980	34
404	20240513	115800	740995140	15970	15960	15970	15960	381
405	20240513	115700	734910640	15960	15960	15960	15960	30
406	20240513	115600	734431840	15960	15960	15960	15960	0
407	20240513	115500	734431840	15960	15960	15960	15960	0
408	20240513	115400	734431840	15960	15960	15960	15960	45
409	20240513	115300	733713640	15950	15950	15950	15950	1
410	20240513	115200	733697690	15960	15950	15960	15950	34
411	20240513	115100	733155090	15950	15950	15950	15950	9
412	20240513	115000	733011540	15960	15960	15960	15960	0
413	20240513	114900	733011540	15960	15950	15960	15950	52
414	20240513	114800	732181810	15950	15960	15960	15950	12
415	20240513	114700	731990390	15960	15950	15960	15950	40
416	20240513	114600	731352090	15950	15950	15950	15950	13
417	20240513	114500	731144740	15960	15960	15960	15960	0
418	20240513	114400	731144740	15960	15960	15960	15960	33
419	20240513	114300	730618060	15960	15960	15960	15960	0
420	20240513	114200	730618060	15960	15960	15960	15960	31
421	20240513	114100	730123300	15960	15960	15960	15960	30
422	20240513	114000	729644500	15960	15960	15960	15960	12
423	20240513	113900	729452980	15970	15970	15970	15970	44
424	20240513	113800	728750300	15970	15970	15970	15970	4
425	20240513	113700	728686420	15980	15990	15990	15980	55
426	20240513	113600	727807220	15980	15980	15980	15980	0
427	20240513	113500	727807220	15980	15980	15980	15980	0
428	20240513	113400	727807220	15980	15980	15980	15980	19
429	20240513	113300	727503600	15980	15980	15980	15980	0
430	20240513	113200	727503600	15980	15990	15990	15980	78
431	20240513	113100	726256840	15990	15990	15990	15990	0
432	20240513	113000	726256840	15990	15990	15990	15990	0
433	20240513	112900	726256840	15990	15990	15990	15990	36
434	20240513	112800	725681200	15990	15990	15990	15990	0
435	20240513	112700	725681200	15990	15980	15990	15980	34
436	20240513	112600	725137590	15990	15990	15990	15990	10
437	20240513	112500	724977690	15980	15980	15980	15980	5
438	20240513	112400	724897790	15990	15980	15990	15980	39
439	20240513	112300	724274240	15980	15980	15980	15980	2
440	20240513	112200	724242280	15980	15980	15980	15980	62
441	20240513	112100	723251520	15970	15970	15970	15970	0
442	20240513	112000	723251520	15970	15980	15980	15970	2
443	20240513	111900	723219570	15980	15970	15980	15970	180
444	20240513	111800	720343480	15970	15970	15970	15970	0
445	20240513	111700	720343480	15970	15960	15970	15960	6
446	20240513	111600	720247710	15960	15960	15960	15960	1
447	20240513	111500	720231750	15960	15960	15960	15960	19
448	20240513	111400	719928510	15950	15940	15950	15940	44
449	20240513	111300	719226780	15940	15940	15940	15940	20
450	20240513	111200	718907980	15950	15940	15950	15930	516
451	20240513	111100	710682830	15940	15930	15940	15930	43
452	20240513	111000	709997420	15940	15940	15940	15940	32
453	20240513	110900	709487340	15950	15950	15950	15950	35
454	20240513	110800	708929090	15950	15950	15950	15950	325
455	20240513	110700	703745340	15960	15960	15970	15960	409
456	20240513	110600	697217520	15960	16000	16000	15960	700
457	20240513	110500	686037680	15990	15990	15990	15990	300
458	20240513	110400	681240680	15990	15990	15990	15990	112
459	20240513	110300	679449800	15990	15990	15990	15990	0
460	20240513	110200	679449800	15990	15990	15990	15990	1
461	20240513	110100	679433810	15990	16010	16010	15990	247
462	20240513	110000	675482840	16010	16000	16010	16000	5
463	20240513	105900	675402810	16000	16000	16000	16000	37
464	20240513	105800	674810810	15990	15990	15990	15990	12
465	20240513	105700	674618930	15990	15990	15990	15990	1
466	20240513	105600	674602940	15990	15980	15990	15980	32
467	20240513	105500	674091290	15980	15970	15980	15970	100
468	20240513	105400	672493810	15970	15970	15970	15960	74
469	20240513	105300	671312440	15970	16000	16000	15970	769
470	20240513	105200	659026370	16000	16010	16010	16000	6
471	20240513	105100	658930320	16010	16010	16010	16010	32
472	20240513	105000	658418000	16010	16010	16010	16010	1
473	20240513	104900	658401990	16000	16000	16000	16000	0
474	20240513	104800	658401990	16000	16040	16040	16000	2077
475	20240513	104700	625158490	16050	16040	16050	16040	25
476	20240513	104600	624757480	16050	16050	16050	16050	36
477	20240513	104500	624179680	16050	16050	16050	16050	44
478	20240513	104400	623473480	16060	16050	16060	16050	35
479	20240513	104300	622911390	16050	16030	16060	16030	91
480	20240513	104200	621451430	16020	16020	16030	16020	47
481	20240513	104100	620698080	16030	16030	16030	16030	1
482	20240513	104000	620682050	16040	16040	16040	16040	0
483	20240513	103900	620682050	16040	16020	16040	16010	49
484	20240513	103800	619897040	16020	16020	16020	16020	332
485	20240513	103700	614578400	16020	16050	16050	16020	305
486	20240513	103600	609685260	16050	16060	16060	16050	32
487	20240513	103500	609171350	16050	16050	16060	16050	203
488	20240513	103400	605913170	16060	16060	16060	16060	319
489	20240513	103300	600790030	16060	16060	16060	16060	2616
490	20240513	103200	558777070	16060	16060	16060	16060	404
491	20240513	103100	552288830	16060	16070	16070	16060	110
492	20240513	103000	550521930	16060	16060	16060	16060	30
493	20240513	102900	550040130	16070	16070	16070	16070	52
494	20240513	102800	549204490	16070	16070	16070	16060	159
495	20240513	102700	546650570	16070	16070	16070	16070	571
496	20240513	102600	537474600	16070	16070	16070	16070	1
497	20240513	102500	537458530	16050	16070	16070	16050	3
498	20240513	102400	537410340	16070	16060	16070	16060	103
499	20240513	102300	535756150	16060	16060	16060	16050	61
500	20240513	102200	534776770	16050	16050	16050	16050	3
501	20240513	102100	534728620	16050	16040	16050	16040	99
502	20240513	102000	533139940	16040	16040	16040	16040	8
503	20240513	101900	533011620	16050	16050	16050	16050	117
504	20240513	101800	531133770	16050	16030	16050	16030	600
505	20240513	101700	521511650	16030	16030	16030	16030	139
506	20240513	101600	519283480	16050	16050	16050	16040	53
507	20240513	101500	518433340	16060	16070	16070	16040	61
508	20240513	101400	517453890	16070	16070	16070	16070	0
509	20240513	101300	517453890	16070	16080	16080	16070	34
510	20240513	101200	516907180	16070	16070	16070	16070	0
511	20240513	101100	516907180	16070	16070	16080	16060	458
512	20240513	101000	509548480	16080	16080	16080	16080	36
513	20240513	100900	508969600	16070	16070	16070	16070	200
514	20240513	100800	505755600	16070	16090	16090	16070	225
515	20240513	100700	502136590	16090	16100	16100	16090	1253
516	20240513	100600	481963630	16100	16100	16100	16090	35
517	20240513	100500	481400140	16100	16110	16110	16090	222
518	20240513	100400	477824000	16110	16130	16130	16100	429
519	20240513	100300	470914850	16120	16150	16150	16120	301
520	20240513	100200	466061270	16150	16150	16150	16130	71
521	20240513	100100	464915320	16150	16150	16160	16150	837
522	20240513	100000	451390610	16150	16120	16150	16120	1366
523	20240513	095900	429356340	16120	16120	16130	16120	86
524	20240513	095800	427969930	16130	16110	16130	16100	73
525	20240513	095700	426793130	16110	16070	16120	16070	2927
526	20240513	095600	379695420	16060	16060	16060	16050	367
527	20240513	095500	373803400	16060	16070	16070	16060	83
528	20240513	095400	372470410	16070	16060	16070	16060	611
529	20240513	095300	362656700	16070	16060	16070	16060	117
530	20240513	095200	360776560	16060	16060	16060	16060	144
531	20240513	095100	358463920	16070	16070	16070	16070	82
532	20240513	095000	357146180	16060	16060	16060	16060	5
533	20240513	094900	357065880	16050	16050	16050	16050	447
534	20240513	094800	349891530	16050	16040	16050	16040	833
535	20240513	094700	336528880	16020	16020	16020	16020	13
536	20240513	094600	336320620	16030	16010	16070	16010	2677
537	20240513	094500	293396510	16010	16000	16010	16000	93
538	20240513	094400	291907780	16000	16020	16020	16000	326
539	20240513	094300	286688730	16020	16000	16020	16000	3068
540	20240513	094200	237582360	16000	16000	16000	16000	3
541	20240513	094100	237534360	16000	15970	16000	15970	5476
542	20240513	094000	150038990	15960	15960	15960	15960	291
543	20240513	093900	145394630	15960	15970	15970	15960	403
544	20240513	093800	138960830	15970	15950	15970	15950	591
545	20240513	093700	129527640	15950	15950	15950	15950	52
546	20240513	093600	128698240	15950	15950	15960	15950	30
547	20240513	093500	128219640	15960	15950	15960	15950	611
548	20240513	093400	118473820	15960	15960	15960	15960	0
549	20240513	093300	118473820	15960	15960	15960	15960	31
550	20240513	093200	117979060	15950	15950	15950	15950	15
551	20240513	093100	117739810	15960	15970	15970	15950	283
552	20240513	093000	113224330	15960	15960	15960	15960	624
553	20240513	092900	103265290	15970	15970	15970	15970	135
554	20240513	092800	101109340	15970	15960	15970	15960	141
555	20240513	092700	98858070	15970	15980	15980	15970	142
556	20240513	092600	96590230	15980	15980	15980	15970	88
557	20240513	092500	95184200	15980	15980	15980	15980	1
558	20240513	092400	95168220	15970	15980	15980	15970	56
559	20240513	092300	94273400	15980	15980	15980	15980	101
560	20240513	092200	92659420	15980	15970	15980	15970	263
561	20240513	092100	88459210	15980	15980	15980	15980	2
562	20240513	092000	88427250	15980	15970	15980	15970	363
563	20240513	091900	82629680	15970	15970	15970	15960	8
564	20240513	091800	82501940	15970	15970	15980	15970	33
565	20240513	091700	81974920	15970	15960	15970	15960	3
566	20240513	091600	81927020	15970	15970	15980	15970	56
567	20240513	091500	81032610	15970	15970	15970	15970	69
568	20240513	091400	79930680	15970	15950	15970	15950	4
569	20240513	091300	79866850	15960	15960	15960	15960	214
570	20240513	091200	76451410	15960	15980	15990	15960	67
571	20240513	091100	75380870	15980	15950	15980	15950	692
572	20240513	091000	64336510	15930	15950	15950	15930	102
573	20240513	090900	62711610	15900	15960	15960	15900	401
574	20240513	090800	56329650	15900	15910	15970	15900	138
575	20240513	090700	54133300	15960	15930	15960	15900	1734
576	20240513	090600	26494050	15930	15920	15930	15920	66
577	20240513	090500	25443120	15900	15890	15930	15890	40
578	20240513	090400	24806440	15880	15870	15880	15870	299
579	20240513	090300	20060040	15870	15870	15870	15870	6
580	20240513	090200	19964820	15870	15880	15880	15870	55
581	20240513	090100	19091430	15890	15890	15890	15890	43
582	20240513	090000	18408160	15800	15930	15930	15800	1161