KissMeData/156100/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	202300	1542264680	9070	9070	9070	9070	5382
3	20240513	202200	1542264680	9070	9070	9070	9070	0
4	20240513	202100	1542264680	9070	9070	9070	9070	0
5	20240513	202000	1542264680	9070	9070	9070	9070	0
6	20240513	201900	1542264680	9070	9070	9070	9070	0
7	20240513	201800	1542264680	9070	9070	9070	9070	0
8	20240513	201700	1542264680	9070	9070	9070	9070	0
9	20240513	201600	1542264680	9070	9070	9070	9070	0
10	20240513	201500	1542264680	9070	9070	9070	9070	0
11	20240513	201400	1542264680	9070	9070	9070	9070	0
12	20240513	201300	1542264680	9070	9070	9070	9070	0
13	20240513	201200	1542264680	9070	9070	9070	9070	0
14	20240513	201100	1542264680	9070	9070	9070	9070	0
15	20240513	201000	1542264680	9070	9070	9070	9070	0
16	20240513	200900	1542264680	9070	9070	9070	9070	0
17	20240513	200800	1542264680	9070	9070	9070	9070	0
18	20240513	200700	1542264680	9070	9070	9070	9070	0
19	20240513	200600	1542264680	9070	9070	9070	9070	0
20	20240513	200500	1542264680	9070	9070	9070	9070	0
21	20240513	200400	1542264680	9070	9070	9070	9070	0
22	20240513	200300	1542264680	9070	9070	9070	9070	0
23	20240513	200200	1542264680	9070	9070	9070	9070	0
24	20240513	200100	1542264680	9070	9070	9070	9070	0
25	20240513	200000	1542264680	9070	9070	9070	9070	0
26	20240513	195900	1542264680	9070	9070	9070	9070	0
27	20240513	195800	1542264680	9070	9070	9070	9070	0
28	20240513	195700	1542264680	9070	9070	9070	9070	0
29	20240513	195600	1542264680	9070	9070	9070	9070	0
30	20240513	195500	1542264680	9070	9070	9070	9070	0
31	20240513	195400	1542264680	9070	9070	9070	9070	0
32	20240513	195300	1542264680	9070	9070	9070	9070	5382
33	20240513	195200	1542264680	9070	9070	9070	9070	0
34	20240513	195100	1542264680	9070	9070	9070	9070	0
35	20240513	195000	1542264680	9070	9070	9070	9070	0
36	20240513	194900	1542264680	9070	9070	9070	9070	0
37	20240513	194800	1542264680	9070	9070	9070	9070	0
38	20240513	194700	1542264680	9070	9070	9070	9070	0
39	20240513	194600	1542264680	9070	9070	9070	9070	0
40	20240513	194500	1542264680	9070	9070	9070	9070	0
41	20240513	194400	1542264680	9070	9070	9070	9070	0
42	20240513	194300	1542264680	9070	9070	9070	9070	0
43	20240513	194200	1542264680	9070	9070	9070	9070	0
44	20240513	194100	1542264680	9070	9070	9070	9070	0
45	20240513	194000	1542264680	9070	9070	9070	9070	0
46	20240513	193900	1542264680	9070	9070	9070	9070	0
47	20240513	193800	1542264680	9070	9070	9070	9070	0
48	20240513	193700	1542264680	9070	9070	9070	9070	0
49	20240513	193600	1542264680	9070	9070	9070	9070	0
50	20240513	193500	1542264680	9070	9070	9070	9070	0
51	20240513	193400	1542264680	9070	9070	9070	9070	0
52	20240513	193300	1542264680	9070	9070	9070	9070	0
53	20240513	193200	1542264680	9070	9070	9070	9070	0
54	20240513	193100	1542264680	9070	9070	9070	9070	0
55	20240513	193000	1542264680	9070	9070	9070	9070	0
56	20240513	192900	1542264680	9070	9070	9070	9070	0
57	20240513	192800	1542264680	9070	9070	9070	9070	0
58	20240513	192700	1542264680	9070	9070	9070	9070	0
59	20240513	192600	1542264680	9070	9070	9070	9070	0
60	20240513	192500	1542264680	9070	9070	9070	9070	0
61	20240513	192400	1542264680	9070	9070	9070	9070	0
62	20240513	192300	1542264680	9070	9070	9070	9070	5382
63	20240513	192200	1542264680	9070	9070	9070	9070	0
64	20240513	192100	1542264680	9070	9070	9070	9070	0
65	20240513	192000	1542264680	9070	9070	9070	9070	0
66	20240513	191900	1542264680	9070	9070	9070	9070	0
67	20240513	191800	1542264680	9070	9070	9070	9070	0
68	20240513	191700	1542264680	9070	9070	9070	9070	0
69	20240513	191600	1542264680	9070	9070	9070	9070	0
70	20240513	191500	1542264680	9070	9070	9070	9070	0
71	20240513	191400	1542264680	9070	9070	9070	9070	0
72	20240513	191300	1542264680	9070	9070	9070	9070	0
73	20240513	191200	1542264680	9070	9070	9070	9070	0
74	20240513	191100	1542264680	9070	9070	9070	9070	0
75	20240513	191000	1542264680	9070	9070	9070	9070	0
76	20240513	190900	1542264680	9070	9070	9070	9070	0
77	20240513	190800	1542264680	9070	9070	9070	9070	0
78	20240513	190700	1542264680	9070	9070	9070	9070	0
79	20240513	190600	1542264680	9070	9070	9070	9070	0
80	20240513	190500	1542264680	9070	9070	9070	9070	0
81	20240513	190400	1542264680	9070	9070	9070	9070	0
82	20240513	190300	1542264680	9070	9070	9070	9070	0
83	20240513	190200	1542264680	9070	9070	9070	9070	0
84	20240513	190100	1542264680	9070	9070	9070	9070	0
85	20240513	190000	1542264680	9070	9070	9070	9070	0
86	20240513	185900	1542264680	9070	9070	9070	9070	0
87	20240513	185800	1542264680	9070	9070	9070	9070	0
88	20240513	185700	1542264680	9070	9070	9070	9070	0
89	20240513	185600	1542264680	9070	9070	9070	9070	0
90	20240513	185500	1542264680	9070	9070	9070	9070	0
91	20240513	185400	1542264680	9070	9070	9070	9070	0
92	20240513	185300	1542264680	9070	9070	9070	9070	5382
93	20240513	185200	1542264680	9070	9070	9070	9070	0
94	20240513	185100	1542264680	9070	9070	9070	9070	0
95	20240513	185000	1542264680	9070	9070	9070	9070	0
96	20240513	184900	1542264680	9070	9070	9070	9070	0
97	20240513	184800	1542264680	9070	9070	9070	9070	0
98	20240513	184700	1542264680	9070	9070	9070	9070	0
99	20240513	184600	1542264680	9070	9070	9070	9070	0
100	20240513	184500	1542264680	9070	9070	9070	9070	0
101	20240513	184400	1542264680	9070	9070	9070	9070	0
102	20240513	184300	1542264680	9070	9070	9070	9070	0
103	20240513	184200	1542264680	9070	9070	9070	9070	0
104	20240513	184100	1542264680	9070	9070	9070	9070	0
105	20240513	184000	1542264680	9070	9070	9070	9070	0
106	20240513	183900	1542264680	9070	9070	9070	9070	0
107	20240513	183800	1542264680	9070	9070	9070	9070	0
108	20240513	183700	1542264680	9070	9070	9070	9070	0
109	20240513	183600	1542264680	9070	9070	9070	9070	0
110	20240513	183500	1542264680	9070	9070	9070	9070	0
111	20240513	183400	1542264680	9070	9070	9070	9070	0
112	20240513	183300	1542264680	9070	9070	9070	9070	0
113	20240513	183200	1542264680	9070	9070	9070	9070	0
114	20240513	183100	1542264680	9070	9070	9070	9070	0
115	20240513	183000	1542264680	9070	9070	9070	9070	0
116	20240513	182900	1542264680	9070	9070	9070	9070	0
117	20240513	182800	1542264680	9070	9070	9070	9070	0
118	20240513	182700	1542264680	9070	9070	9070	9070	0
119	20240513	182600	1542264680	9070	9070	9070	9070	0
120	20240513	182500	1542264680	9070	9070	9070	9070	0
121	20240513	182400	1542264680	9070	9070	9070	9070	0
122	20240513	182300	1542264680	9070	9070	9070	9070	5382
123	20240513	182200	1542264680	9070	9070	9070	9070	0
124	20240513	182100	1542264680	9070	9070	9070	9070	0
125	20240513	182000	1542264680	9070	9070	9070	9070	0
126	20240513	181900	1542264680	9070	9070	9070	9070	0
127	20240513	181800	1542264680	9070	9070	9070	9070	0
128	20240513	181700	1542264680	9070	9070	9070	9070	0
129	20240513	181600	1542264680	9070	9070	9070	9070	0
130	20240513	181500	1542264680	9070	9070	9070	9070	0
131	20240513	181400	1542264680	9070	9070	9070	9070	0
132	20240513	181300	1542264680	9070	9070	9070	9070	0
133	20240513	181200	1542264680	9070	9070	9070	9070	0
134	20240513	181100	1542264680	9070	9070	9070	9070	0
135	20240513	181000	1542264680	9070	9070	9070	9070	0
136	20240513	180900	1542264680	9070	9070	9070	9070	0
137	20240513	180800	1542264680	9070	9070	9070	9070	0
138	20240513	180700	1542264680	9070	9070	9070	9070	0
139	20240513	180600	1542264680	9070	9070	9070	9070	0
140	20240513	180500	1542264680	9070	9070	9070	9070	0
141	20240513	180400	1542264680	9070	9070	9070	9070	0
142	20240513	180300	1542264680	9070	9070	9070	9070	0
143	20240513	180200	1542264680	9070	9070	9070	9070	0
144	20240513	180100	1542264680	9070	9070	9070	9070	0
145	20240513	180000	1542264680	9070	9070	9070	9070	0
146	20240513	175900	1542264680	9070	9070	9070	9070	0
147	20240513	175800	1542264680	9070	9070	9070	9070	0
148	20240513	175700	1542264680	9070	9070	9070	9070	0
149	20240513	175600	1542264680	9070	9070	9070	9070	0
150	20240513	175500	1542264680	9070	9070	9070	9070	0
151	20240513	175400	1542264680	9070	9070	9070	9070	0
152	20240513	175300	1542264680	9070	9070	9070	9070	5382
153	20240513	175200	1542264680	9070	9070	9070	9070	0
154	20240513	175100	1542264680	9070	9070	9070	9070	0
155	20240513	175000	1542264680	9070	9070	9070	9070	0
156	20240513	174900	1542264680	9070	9070	9070	9070	0
157	20240513	174800	1542264680	9070	9070	9070	9070	0
158	20240513	174700	1542264680	9070	9070	9070	9070	0
159	20240513	174600	1542264680	9070	9070	9070	9070	0
160	20240513	174500	1542264680	9070	9070	9070	9070	0
161	20240513	174400	1542264680	9070	9070	9070	9070	0
162	20240513	174300	1542264680	9070	9070	9070	9070	0
163	20240513	174200	1542264680	9070	9070	9070	9070	0
164	20240513	174100	1542264680	9070	9070	9070	9070	0
165	20240513	174000	1542264680	9070	9070	9070	9070	0
166	20240513	173900	1542264680	9070	9070	9070	9070	0
167	20240513	173800	1542264680	9070	9070	9070	9070	0
168	20240513	173700	1542264680	9070	9070	9070	9070	0
169	20240513	173600	1542264680	9070	9070	9070	9070	0
170	20240513	173500	1542264680	9070	9070	9070	9070	0
171	20240513	173400	1542264680	9070	9070	9070	9070	0
172	20240513	173300	1542264680	9070	9070	9070	9070	0
173	20240513	173200	1542264680	9070	9070	9070	9070	0
174	20240513	173100	1542264680	9070	9070	9070	9070	0
175	20240513	173000	1542264680	9070	9070	9070	9070	0
176	20240513	172900	1542264680	9070	9070	9070	9070	0
177	20240513	172800	1542264680	9070	9070	9070	9070	0
178	20240513	172700	1542264680	9070	9070	9070	9070	0
179	20240513	172600	1542264680	9070	9070	9070	9070	0
180	20240513	172500	1542264680	9070	9070	9070	9070	0
181	20240513	172400	1542264680	9070	9070	9070	9070	0
182	20240513	172300	1542264680	9070	9070	9070	9070	5382
183	20240513	172200	1542264680	9070	9070	9070	9070	0
184	20240513	172100	1542264680	9070	9070	9070	9070	0
185	20240513	172000	1542264680	9070	9070	9070	9070	0
186	20240513	171900	1542264680	9070	9070	9070	9070	0
187	20240513	171800	1542264680	9070	9070	9070	9070	0
188	20240513	171700	1542264680	9070	9070	9070	9070	0
189	20240513	171600	1542264680	9070	9070	9070	9070	0
190	20240513	171500	1542264680	9070	9070	9070	9070	0
191	20240513	171400	1542264680	9070	9070	9070	9070	0
192	20240513	171300	1542264680	9070	9070	9070	9070	0
193	20240513	171200	1542264680	9070	9070	9070	9070	0
194	20240513	171100	1542264680	9070	9070	9070	9070	0
195	20240513	171000	1542264680	9070	9070	9070	9070	0
196	20240513	170900	1542264680	9070	9070	9070	9070	0
197	20240513	170800	1542264680	9070	9070	9070	9070	0
198	20240513	170700	1542264680	9070	9070	9070	9070	0
199	20240513	170600	1542264680	9070	9070	9070	9070	0
200	20240513	170500	1542264680	9070	9070	9070	9070	0
201	20240513	170400	1542264680	9070	9070	9070	9070	0
202	20240513	170300	1542264680	9070	9070	9070	9070	0
203	20240513	170200	1542264680	9070	9070	9070	9070	0
204	20240513	170100	1542264680	9070	9070	9070	9070	0
205	20240513	170000	1542264680	9070	9070	9070	9070	0
206	20240513	165900	1542264680	9070	9070	9070	9070	0
207	20240513	165800	1542264680	9070	9070	9070	9070	0
208	20240513	165700	1542264680	9070	9070	9070	9070	0
209	20240513	165600	1542264680	9070	9070	9070	9070	0
210	20240513	165500	1542264680	9070	9070	9070	9070	0
211	20240513	165400	1542264680	9070	9070	9070	9070	0
212	20240513	165300	1542264680	9070	9070	9070	9070	5382
213	20240513	165200	1542264680	9070	9070	9070	9070	0
214	20240513	165100	1542264680	9070	9070	9070	9070	0
215	20240513	165000	1542264680	9070	9070	9070	9070	0
216	20240513	164900	1542264680	9070	9070	9070	9070	0
217	20240513	164800	1542264680	9070	9070	9070	9070	0
218	20240513	164700	1542264680	9070	9070	9070	9070	0
219	20240513	164600	1542264680	9070	9070	9070	9070	0
220	20240513	164500	1542264680	9070	9070	9070	9070	0
221	20240513	164400	1542264680	9070	9070	9070	9070	0
222	20240513	164300	1542264680	9070	9070	9070	9070	0
223	20240513	164200	1542264680	9070	9070	9070	9070	0
224	20240513	164100	1542264680	9070	9070	9070	9070	0
225	20240513	164000	1542264680	9070	9070	9070	9070	0
226	20240513	163900	1542264680	9070	9070	9070	9070	0
227	20240513	163800	1542264680	9070	9070	9070	9070	0
228	20240513	163700	1542264680	9070	9070	9070	9070	0
229	20240513	163600	1542264680	9070	9070	9070	9070	0
230	20240513	163500	1542264680	9070	9070	9070	9070	0
231	20240513	163400	1542264680	9070	9070	9070	9070	0
232	20240513	163300	1542264680	9070	9070	9070	9070	0
233	20240513	163200	1542264680	9070	9070	9070	9070	0
234	20240513	163100	1542264680	9070	9070	9070	9070	0
235	20240513	163000	1542264680	9070	9070	9070	9070	0
236	20240513	162900	1542264680	9070	9070	9070	9070	0
237	20240513	162800	1542264680	9070	9070	9070	9070	0
238	20240513	162700	1542264680	9070	9070	9070	9070	0
239	20240513	162600	1542264680	9070	9070	9070	9070	0
240	20240513	162500	1542264680	9070	9070	9070	9070	0
241	20240513	162400	1542264680	9070	9070	9070	9070	0
242	20240513	162300	1542264680	9070	9070	9070	9070	5382
243	20240513	162200	1542264680	9070	9070	9070	9070	0
244	20240513	162100	1542264680	9070	9070	9070	9070	0
245	20240513	162000	1542264680	9070	9070	9070	9070	0
246	20240513	161900	1542264680	9070	9070	9070	9070	0
247	20240513	161800	1542264680	9070	9070	9070	9070	0
248	20240513	161700	1542264680	9070	9070	9070	9070	0
249	20240513	161600	1542264680	9070	9070	9070	9070	0
250	20240513	161500	1542264680	9070	9070	9070	9070	0
251	20240513	161400	1542264680	9070	9070	9070	9070	0
252	20240513	161300	1542264680	9070	9070	9070	9070	0
253	20240513	161200	1542264680	9070	9070	9070	9070	0
254	20240513	161100	1542264680	9070	9070	9070	9070	0
255	20240513	161000	1542264680	9070	9070	9070	9070	0
256	20240513	160900	1542264680	9070	9070	9070	9070	0
257	20240513	160800	1542264680	9070	9070	9070	9070	0
258	20240513	160700	1542264680	9070	9070	9070	9070	0
259	20240513	160600	1542264680	9070	9070	9070	9070	0
260	20240513	160500	1542264680	9070	9070	9070	9070	0
261	20240513	160400	1542264680	9070	9070	9070	9070	0
262	20240513	160300	1542264680	9070	9070	9070	9070	0
263	20240513	160200	1542264680	9070	9070	9070	9070	0
264	20240513	160100	1542264680	9070	9070	9070	9070	0
265	20240513	160000	1542264680	9070	9070	9070	9070	0
266	20240513	155900	1542264680	9070	9070	9070	9070	0
267	20240513	155800	1542264680	9070	9070	9070	9070	0
268	20240513	155700	1542264680	9070	9070	9070	9070	0
269	20240513	155600	1542264680	9070	9070	9070	9070	0
270	20240513	155500	1542264680	9070	9070	9070	9070	0
271	20240513	155400	1542264680	9070	9070	9070	9070	0
272	20240513	155300	1542264680	9070	9070	9070	9070	5382
273	20240513	155200	1542264680	9070	9070	9070	9070	0
274	20240513	155100	1542264680	9070	9070	9070	9070	0
275	20240513	155000	1542264680	9070	9070	9070	9070	0
276	20240513	154900	1542264680	9070	9070	9070	9070	0
277	20240513	154800	1542264680	9070	9070	9070	9070	0
278	20240513	154700	1542264680	9070	9070	9070	9070	0
279	20240513	154600	1542264680	9070	9070	9070	9070	0
280	20240513	154500	1542264680	9070	9070	9070	9070	0
281	20240513	154400	1542264680	9070	9070	9070	9070	0
282	20240513	154300	1542264680	9070	9070	9070	9070	0
283	20240513	154200	1542264680	9070	9070	9070	9070	0
284	20240513	154100	1542264680	9070	9070	9070	9070	0
285	20240513	154000	1542264680	9070	9070	9070	9070	0
286	20240513	153900	1542264680	9070	9070	9070	9070	0
287	20240513	153800	1542264680	9070	9070	9070	9070	0
288	20240513	153700	1542264680	9070	9070	9070	9070	0
289	20240513	153600	1542264680	9070	9070	9070	9070	0
290	20240513	153500	1542264680	9070	9070	9070	9070	0
291	20240513	153400	1542264680	9070	9070	9070	9070	0
292	20240513	153300	1542264680	9070	9070	9070	9070	0
293	20240513	153200	1542264680	9070	9070	9070	9070	0
294	20240513	153100	1542264680	9070	9070	9070	9070	0
295	20240513	153000	1542264680	9070	9070	9070	9070	5382
296	20240513	152900	1493449940	9040	9040	9040	9040	0
297	20240513	152800	1493449940	9040	9040	9040	9040	0
298	20240513	152700	1493449940	9040	9040	9040	9040	0
299	20240513	152600	1493449940	9040	9040	9040	9040	0
300	20240513	152500	1493449940	9040	9040	9040	9040	0
301	20240513	152400	1493449940	9040	9040	9040	9040	0
302	20240513	152300	1493449940	9040	9040	9040	9040	0
303	20240513	152200	1493449940	9040	9040	9040	9040	0
304	20240513	152100	1493449940	9040	9040	9040	9040	0
305	20240513	152000	1493449940	9040	9040	9040	9040	0
306	20240513	151900	1493449940	9040	8960	9040	8960	74
307	20240513	151800	1492785260	9040	8960	9050	8960	1060
308	20240513	151700	1483210900	8950	8950	9010	8950	105
309	20240513	151600	1482271090	9010	8970	9010	8960	23
310	20240513	151500	1482064760	8990	8950	8990	8950	3039
311	20240513	151400	1454865670	8950	8980	9000	8950	2113
312	20240513	151300	1435918430	8980	8980	8980	8980	72
313	20240513	151200	1435271870	8990	8990	8990	8990	6
314	20240513	151100	1435217930	8980	8980	8980	8980	0
315	20240513	151000	1435217930	8980	8980	8990	8980	365
316	20240513	150900	1431940220	8970	8970	8970	8970	0
317	20240513	150800	1431940220	8970	8970	8970	8970	525
318	20240513	150700	1427230970	8960	9000	9000	8960	3000
319	20240513	150600	1400327800	9060	9060	9060	9060	0
320	20240513	150500	1400327800	9060	9000	9060	9000	300
321	20240513	150400	1397615810	9000	9000	9000	9000	52
322	20240513	150300	1397147810	9000	9000	9000	9000	0
323	20240513	150200	1397147810	9000	9010	9010	9000	23
324	20240513	150100	1396940590	9000	9000	9000	9000	18
325	20240513	150000	1396778590	9000	9000	9000	9000	25
326	20240513	145900	1396553590	9000	8990	9000	8990	22
327	20240513	145800	1396355800	8990	8980	8990	8980	609
328	20240513	145700	1390881030	8980	8990	8990	8980	223
329	20240513	145600	1388876350	9000	9010	9010	9000	613
330	20240513	145500	1383359260	9000	9000	9000	9000	14
331	20240513	145400	1383233260	9000	9030	9030	9000	250
332	20240513	145300	1380978760	9030	9030	9030	9030	25
333	20240513	145200	1380753010	8990	9020	9020	8970	2326
334	20240513	145100	1359828720	9020	9080	9080	9020	1113
335	20240513	145000	1349782400	9080	9080	9080	9080	0
336	20240513	144900	1349782400	9080	9070	9080	9070	24
337	20240513	144800	1349564700	9070	9080	9080	9030	5421
338	20240513	144700	1300568040	9160	9160	9160	9160	9
339	20240513	144600	1300485600	9160	9160	9160	9160	0
340	20240513	144500	1300485600	9160	9070	9160	9070	1511
341	20240513	144400	1286689610	9070	9020	9070	9020	93
342	20240513	144300	1285846600	9030	9110	9150	9030	6051
343	20240513	144200	1231077960	9160	9160	9160	9160	1
344	20240513	144100	1231068800	9160	9160	9160	9160	100
345	20240513	144000	1230152800	9170	9170	9170	9170	0
346	20240513	143900	1230152800	9170	9170	9170	9170	0
347	20240513	143800	1230152800	9170	9170	9170	9170	0
348	20240513	143700	1230152800	9170	9170	9170	9170	0
349	20240513	143600	1230152800	9170	9110	9170	9110	40
350	20240513	143500	1229787390	9100	9090	9100	9090	9
351	20240513	143400	1229705530	9090	9090	9090	9090	50
352	20240513	143300	1229251030	9080	9080	9080	9080	55
353	20240513	143200	1228751630	9090	9090	9090	9090	8
354	20240513	143100	1228678910	9080	9080	9080	9080	332
355	20240513	143000	1225664350	9080	9080	9090	9070	193
356	20240513	142900	1223911300	9080	9090	9090	9050	2697
357	20240513	142800	1199437440	9090	9090	9090	9090	0
358	20240513	142700	1199437440	9090	9090	9090	9090	0
359	20240513	142600	1199437440	9090	9090	9090	9090	0
360	20240513	142500	1199437440	9090	9090	9090	9090	0
361	20240513	142400	1199437440	9090	9090	9090	9090	45
362	20240513	142300	1199028390	9090	9110	9110	9090	1084
363	20240513	142200	1189166920	9120	9150	9150	9120	303
364	20240513	142100	1186400000	9140	9120	9140	9120	262
365	20240513	142000	1184008440	9120	9120	9120	9120	0
366	20240513	141900	1184008440	9120	9120	9120	9120	0
367	20240513	141800	1184008440	9120	9120	9120	9120	74
368	20240513	141700	1183333560	9130	9130	9130	9130	0
369	20240513	141600	1183333560	9130	9120	9130	9120	3
370	20240513	141500	1183306190	9120	9120	9120	9120	4
371	20240513	141400	1183269710	9130	9130	9130	9130	20
372	20240513	141300	1183087110	9130	9130	9130	9130	0
373	20240513	141200	1183087110	9130	9130	9130	9130	6
374	20240513	141100	1183032330	9120	9120	9120	9120	29
375	20240513	141000	1182767850	9120	9140	9140	9120	4
376	20240513	140900	1182731350	9110	9110	9110	9110	97
377	20240513	140800	1181847680	9110	9110	9110	9110	45
378	20240513	140700	1181437730	9110	9120	9120	9110	1665
379	20240513	140600	1166260530	9120	9120	9120	9120	0
380	20240513	140500	1166260530	9120	9120	9120	9120	100
381	20240513	140400	1165348530	9130	9130	9130	9130	203
382	20240513	140300	1163495140	9120	9130	9130	9120	103
383	20240513	140200	1162555310	9150	9130	9150	9130	132
384	20240513	140100	1161350110	9130	9130	9130	9130	0
385	20240513	140000	1161350110	9130	9130	9130	9130	3
386	20240513	135900	1161322720	9130	9140	9140	9130	1000
387	20240513	135800	1152190390	9180	9180	9180	9180	3
388	20240513	135700	1152162850	9180	9180	9180	9180	177
389	20240513	135600	1150537990	9170	9170	9170	9170	251
390	20240513	135500	1148236320	9190	9190	9190	9190	120
391	20240513	135400	1147133520	9190	9190	9200	9190	242
392	20240513	135300	1144908120	9200	9190	9200	9170	471
393	20240513	135200	1140576740	9200	9200	9200	9200	0
394	20240513	135100	1140576740	9200	9200	9200	9200	0
395	20240513	135000	1140576740	9200	9200	9200	9200	97
396	20240513	134900	1139684340	9200	9170	9200	9170	210
397	20240513	134800	1137754570	9170	9160	9170	9160	190
398	20240513	134700	1136012970	9150	9140	9150	9140	171
399	20240513	134600	1134448570	9140	9150	9150	9140	293
400	20240513	134500	1131770120	9140	9130	9140	9130	624
401	20240513	134400	1126066780	9110	9110	9110	9110	0
402	20240513	134300	1126066780	9110	9130	9130	9110	157
403	20240513	134200	1124634990	9130	9130	9130	9130	27
404	20240513	134100	1124388480	9130	9110	9130	9110	27
405	20240513	134000	1124142230	9100	9090	9100	9080	188
406	20240513	133900	1122432720	9090	9090	9090	9090	50
407	20240513	133800	1121978220	9100	9100	9100	9100	100
408	20240513	133700	1121068220	9110	9110	9110	9110	0
409	20240513	133600	1121068220	9110	9110	9110	9110	53
410	20240513	133500	1120585390	9110	9110	9110	9110	207
411	20240513	133400	1118699620	9110	9110	9110	9110	30
412	20240513	133300	1118426320	9110	9110	9110	9110	70
413	20240513	133200	1117788620	9100	9040	9100	9040	301
414	20240513	133100	1115061430	9040	9040	9040	9040	0
415	20240513	133000	1115061430	9040	9050	9050	9040	240
416	20240513	132900	1112890430	9090	9090	9090	9090	110
417	20240513	132800	1111890530	9100	9100	9100	9100	0
418	20240513	132700	1111890530	9100	9100	9100	9100	16
419	20240513	132600	1111744930	9100	9080	9100	9080	142
420	20240513	132500	1110454170	9060	9070	9070	9060	229
421	20240513	132400	1108378140	9070	9070	9070	9070	0
422	20240513	132300	1108378140	9070	9080	9100	9070	184
423	20240513	132200	1106705870	9090	9110	9110	9090	228
424	20240513	132100	1104631790	9120	9130	9130	9120	482
425	20240513	132000	1100232130	9130	9180	9180	9130	355
426	20240513	131900	1096986030	9180	9100	9180	9100	1696
427	20240513	131800	1081522040	9080	9070	9080	9070	200
428	20240513	131700	1079707040	9100	9100	9100	9090	587
429	20240513	131600	1074365710	9090	9090	9100	9090	1122
430	20240513	131500	1064160920	9100	9090	9100	9080	205
431	20240513	131400	1062297100	9100	9070	9100	9070	401
432	20240513	131300	1058649040	8950	9000	9100	8950	5868
433	20240513	131200	1005288140	9000	8990	9000	8990	102
434	20240513	131100	1004370180	8980	8980	8980	8980	484
435	20240513	131000	1000023860	8980	9000	9000	8980	155
436	20240513	130900	998631700	9000	8980	9000	8980	248
437	20240513	130800	996401370	8980	8980	8980	8980	65
438	20240513	130700	995817670	8980	8980	8980	8970	41
439	20240513	130600	995449510	8980	8960	8980	8960	239
440	20240513	130500	993305310	8950	8950	8950	8950	600
441	20240513	130400	987935310	8950	8940	8950	8940	309
442	20240513	130300	985170310	8940	8900	8940	8900	523
443	20240513	130200	980506510	8870	8870	8870	8870	0
444	20240513	130100	980506510	8870	8870	8870	8870	200
445	20240513	130000	978732510	8870	8870	8870	8870	60
446	20240513	125900	978200310	8880	8890	8890	8880	101
447	20240513	125800	977303380	8900	8900	8900	8900	0
448	20240513	125700	977303380	8900	8890	8900	8890	12
449	20240513	125600	977196630	8900	8890	8900	8890	50
450	20240513	125500	976751660	8910	8910	8910	8910	200
451	20240513	125400	974969660	8900	8900	8900	8900	469
452	20240513	125300	970795560	8890	8870	8890	8870	125
453	20240513	125200	969684410	8870	8850	8870	8850	3
454	20240513	125100	969657840	8850	8850	8850	8850	0
455	20240513	125000	969657840	8850	8850	8850	8850	72
456	20240513	124900	969020640	8850	8850	8850	8850	20
457	20240513	124800	968843640	8850	8900	8900	8850	174
458	20240513	124700	967301240	8900	8900	8900	8900	0
459	20240513	124600	967301240	8900	8900	8900	8900	0
460	20240513	124500	967301240	8900	8900	8900	8900	9
461	20240513	124400	967221140	8900	8920	8920	8900	61
462	20240513	124300	966677220	8900	8900	8900	8900	41
463	20240513	124200	966312320	8890	8880	8890	8880	91
464	20240513	124100	965503640	8880	8860	8880	8840	352
465	20240513	124000	962383540	8860	8850	8860	8850	872
466	20240513	123900	954664340	8850	8850	8850	8850	0
467	20240513	123800	954664340	8850	8830	8850	8830	89
468	20240513	123700	953877890	8850	8860	8860	8850	747
469	20240513	123600	947266200	8880	8880	8880	8880	0
470	20240513	123500	947266200	8880	8880	8880	8880	44
471	20240513	123400	946875480	8870	8870	8870	8870	5
472	20240513	123300	946831130	8860	8860	8860	8860	18
473	20240513	123200	946671650	8860	8860	8860	8860	31
474	20240513	123100	946396990	8890	8890	8890	8880	101
475	20240513	123000	945499110	8890	8880	8890	8860	161
476	20240513	122900	944069510	8880	8880	8880	8880	0
477	20240513	122800	944069510	8880	8880	8880	8880	0
478	20240513	122700	944069510	8880	8880	8880	8880	3
479	20240513	122600	944042870	8900	8900	8900	8900	0
480	20240513	122500	944042870	8900	8900	8900	8900	0
481	20240513	122400	944042870	8900	8900	8900	8900	22
482	20240513	122300	943847070	8890	8840	8890	8840	388
483	20240513	122200	940403490	8840	8830	8840	8830	2
484	20240513	122100	940385820	8830	8830	8830	8830	193
485	20240513	122000	938681630	8830	8830	8830	8830	97
486	20240513	121900	937825120	8800	8800	8800	8800	4
487	20240513	121800	937789920	8800	8810	8810	8800	291
488	20240513	121700	935229000	8810	8820	8820	8810	324
489	20240513	121600	932373820	8820	8850	8850	8820	785
490	20240513	121500	925441570	8860	8860	8860	8860	1
491	20240513	121400	925432710	8850	8850	8850	8850	0
492	20240513	121300	925432710	8850	8850	8850	8850	0
493	20240513	121200	925432710	8850	8850	8850	8850	0
494	20240513	121100	925432710	8850	8850	8850	8850	50
495	20240513	121000	924990210	8850	8850	8860	8850	179
496	20240513	120900	923405510	8850	8820	8850	8820	800
497	20240513	120800	916334350	8820	8810	8820	8810	3
498	20240513	120700	916307910	8810	8810	8810	8810	2
499	20240513	120600	916290290	8790	8790	8790	8790	0
500	20240513	120500	916290290	8790	8810	8810	8790	313
501	20240513	120400	913535910	8810	8810	8810	8780	611
502	20240513	120300	908161860	8810	8800	8810	8780	1294
503	20240513	120200	896775550	8800	8840	8840	8800	1187
504	20240513	120100	886302100	8840	8890	8890	8840	2782
505	20240513	120000	861656690	8890	8890	8890	8890	0
506	20240513	115900	861656690	8890	8890	8890	8890	0
507	20240513	115800	861656690	8890	8890	8890	8890	0
508	20240513	115700	861656690	8890	8890	8890	8890	4
509	20240513	115600	861621130	8900	8900	8900	8900	0
510	20240513	115500	861621130	8900	8900	8900	8900	0
511	20240513	115400	861621130	8900	8900	8900	8900	70
512	20240513	115300	860998130	8900	8900	8900	8900	0
513	20240513	115200	860998130	8900	8920	8920	8900	1136
514	20240513	115100	850879730	8920	8920	8920	8920	0
515	20240513	115000	850879730	8920	8930	8930	8920	584
516	20240513	114900	845665980	8930	8930	8930	8930	0
517	20240513	114800	845665980	8930	8930	8930	8930	389
518	20240513	114700	842192210	8930	8930	8930	8930	1
519	20240513	114600	842183280	8930	8930	8930	8930	0
520	20240513	114500	842183280	8930	8920	8930	8920	29
521	20240513	114400	841924590	8920	8920	8920	8920	145
522	20240513	114300	840631190	8930	8940	8940	8930	355
523	20240513	114200	837458640	8940	8940	8940	8940	1
524	20240513	114100	837449700	8950	8950	8950	8950	102
525	20240513	114000	836536800	8950	8960	8960	8950	509
526	20240513	113900	831978910	8970	8970	8970	8970	61
527	20240513	113800	831431740	8980	8980	8980	8980	231
528	20240513	113700	829357360	8970	8970	8970	8970	116
529	20240513	113600	828316840	8970	8970	8970	8970	20
530	20240513	113500	828137440	8970	8970	8970	8970	219
531	20240513	113400	826173010	8970	8960	8970	8960	101
532	20240513	113300	825267050	8970	8970	8970	8970	10
533	20240513	113200	825177350	8960	8960	8960	8960	0
534	20240513	113100	825177350	8960	8960	8960	8960	0
535	20240513	113000	825177350	8960	8960	8960	8960	0
536	20240513	112900	825177350	8960	8960	8960	8960	0
537	20240513	112800	825177350	8960	8960	8960	8960	73
538	20240513	112700	824523270	8970	8990	8990	8970	473
539	20240513	112600	820275850	8990	9000	9000	8990	69
540	20240513	112500	819655450	9000	9000	9000	9000	0
541	20240513	112400	819655450	9000	9000	9000	9000	0
542	20240513	112300	819655450	9000	9010	9010	9000	279
543	20240513	112200	817144250	9020	9020	9020	9020	0
544	20240513	112100	817144250	9020	9010	9020	9010	35
545	20240513	112000	816828800	9010	9010	9010	9010	29
546	20240513	111900	816567510	9020	9030	9030	8980	27
547	20240513	111800	816323970	9030	9030	9030	9030	20
548	20240513	111700	816143370	9040	9040	9040	9040	0
549	20240513	111600	816143370	9040	9010	9040	8980	2097
550	20240513	111500	797266420	9080	8990	9080	8990	489
551	20240513	111400	792866450	8990	8990	8990	8990	101
552	20240513	111300	791958460	8990	8990	8990	8990	141
553	20240513	111200	790690870	8990	8990	8990	8990	0
554	20240513	111100	790690870	8990	8990	8990	8990	1
555	20240513	111000	790681880	8980	8960	8980	8960	200
556	20240513	110900	788886390	8950	8950	8950	8950	0
557	20240513	110800	788886390	8950	8950	8950	8950	32
558	20240513	110700	788599990	8950	8940	8950	8940	160
559	20240513	110600	787168860	8940	8930	8940	8930	102
560	20240513	110500	786257850	8940	8930	8940	8920	126
561	20240513	110400	785131670	8930	8920	8940	8920	95
562	20240513	110300	784283270	8940	8910	8940	8910	150
563	20240513	110200	782942330	8900	8930	8930	8900	188
564	20240513	110100	781267120	8940	8940	8940	8940	11
565	20240513	110000	781168780	8880	8880	8880	8880	16
566	20240513	105900	781026700	8890	8890	8890	8890	6
567	20240513	105800	780973360	8850	8850	8850	8850	0
568	20240513	105700	780973360	8850	8860	8860	8850	723
569	20240513	105600	774570640	8930	8880	8950	8860	110
570	20240513	105500	773590030	8860	8870	8870	8860	154
571	20240513	105400	772224270	8880	8900	8900	8880	1580
572	20240513	105300	758181550	8910	8910	8910	8910	9
573	20240513	105200	758101360	8910	8910	8910	8910	26
574	20240513	105100	757869700	8900	8900	8900	8900	7
575	20240513	105000	757807400	8900	8900	8900	8900	153
576	20240513	104900	756445700	8910	8910	8910	8910	30
577	20240513	104800	756178400	8920	8930	8930	8920	187
578	20240513	104700	754508580	8950	8950	8950	8950	0
579	20240513	104600	754508580	8950	8950	8950	8950	0
580	20240513	104500	754508580	8950	8910	8950	8900	724
581	20240513	104400	748055880	8910	8910	8910	8910	20
582	20240513	104300	747877680	8920	8920	8920	8920	0
583	20240513	104200	747877680	8920	8920	8920	8920	14
584	20240513	104100	747752800	8920	8940	8940	8920	131
585	20240513	104000	746583260	8940	8930	8940	8930	601
586	20240513	103900	741216310	8920	8930	8930	8920	195
587	20240513	103800	739476900	8930	8930	8930	8930	3
588	20240513	103700	739450110	8930	8920	8930	8920	255
589	20240513	103600	737173460	8920	8880	8920	8880	4
590	20240513	103500	737137820	8880	8870	8920	8870	93
591	20240513	103400	736311960	8870	8920	8930	8870	252
592	20240513	103300	734061680	8930	8920	8930	8920	1167
593	20240513	103200	723642220	8920	8930	8930	8910	5
594	20240513	103100	723597620	8930	8930	8930	8830	19002
595	20240513	103000	555765690	8980	8970	8990	8920	1525
596	20240513	102900	542147740	8980	8980	8980	8940	405
597	20240513	102800	538522860	8940	8940	8940	8940	509
598	20240513	102700	533972400	8940	8930	8940	8930	450
599	20240513	102600	529952920	8930	8860	8930	8860	1226
600	20240513	102500	519050890	8900	8850	8900	8850	96
601	20240513	102400	518200840	8900	8840	8900	8840	163
602	20240513	102300	516756060	8840	8890	8890	8810	254
603	20240513	102200	514510240	8900	8900	8900	8900	116
604	20240513	102100	513477840	8900	9010	9010	8700	5182
605	20240513	102000	467186890	9030	9110	9110	9010	19604
606	20240513	101900	290307500	9110	9110	9110	9110	64
607	20240513	101800	289724460	9150	9140	9150	9140	784
608	20240513	101700	282552930	9140	9140	9140	9140	165
609	20240513	101600	281044830	9140	9140	9140	9140	0
610	20240513	101500	281044830	9140	9130	9140	9130	147
611	20240513	101400	279701440	9100	9100	9100	9100	332
612	20240513	101300	276680240	9100	9100	9100	9100	9
613	20240513	101200	276598340	9110	9110	9110	9110	222
614	20240513	101100	274575920	9110	9120	9120	9110	133
615	20240513	101000	273363960	9110	9130	9130	9110	454
616	20240513	100900	269221480	9150	9150	9150	9150	0
617	20240513	100800	269221480	9150	9150	9150	9150	131
618	20240513	100700	268022830	9130	9110	9130	9110	156
619	20240513	100600	266599040	9110	9120	9120	9110	1049
620	20240513	100500	257032230	9120	9120	9120	9120	0
621	20240513	100400	257032230	9120	9120	9120	9120	1
622	20240513	100300	257023110	9110	9110	9110	9110	1
623	20240513	100200	257014000	9090	9100	9130	9090	1056
624	20240513	100100	247403420	9100	9100	9100	9100	64
625	20240513	100000	246821020	9100	9100	9110	9100	86
626	20240513	095900	246037610	9080	9090	9090	9080	423
627	20240513	095800	242194680	9090	9120	9120	9090	1958
628	20240513	095700	224358160	9120	9130	9130	9120	447
629	20240513	095600	220280340	9130	9140	9140	9130	450
630	20240513	095500	216171750	9140	9140	9140	9140	50
631	20240513	095400	215714750	9140	9130	9140	9130	414
632	20240513	095300	211931910	9140	9150	9150	9140	156
633	20240513	095200	210506020	9150	9160	9160	9140	366
634	20240513	095100	207157860	9160	9160	9160	9160	687
635	20240513	095000	200864940	9170	9190	9190	9160	719
636	20240513	094900	194270330	9190	9190	9190	9190	336
637	20240513	094800	191182490	9190	9190	9190	9190	0
638	20240513	094700	191182490	9190	9190	9190	9190	30
639	20240513	094600	190906790	9190	9190	9190	9190	40
640	20240513	094500	190539190	9190	9190	9190	9190	1
641	20240513	094400	190530000	9190	9180	9190	9180	253
642	20240513	094300	188206000	9180	9200	9200	9180	842
643	20240513	094200	180467620	9200	9200	9200	9200	110
644	20240513	094100	179455620	9200	9200	9200	9200	0
645	20240513	094000	179455620	9200	9200	9200	9200	0
646	20240513	093900	179455620	9200	9200	9200	9200	0
647	20240513	093800	179455620	9200	9200	9200	9200	0
648	20240513	093700	179455620	9200	9200	9200	9200	114
649	20240513	093600	178406820	9200	9200	9200	9200	31
650	20240513	093500	178121620	9190	9240	9240	9190	1025
651	20240513	093400	168682040	9240	9240	9240	9240	0
652	20240513	093300	168682040	9240	9270	9270	9240	268
653	20240513	093200	166198880	9270	9260	9270	9260	173
654	20240513	093100	164596160	9260	9260	9260	9260	8
655	20240513	093000	164522080	9260	9240	9260	9240	308
656	20240513	092900	161676140	9240	9230	9240	9230	101
657	20240513	092800	160743900	9230	9230	9230	9230	69
658	20240513	092700	160107030	9240	9240	9240	9240	0
659	20240513	092600	160107030	9240	9240	9240	9230	866
660	20240513	092500	152108950	9240	9240	9240	9240	10
661	20240513	092400	152016550	9240	9230	9240	9220	318
662	20240513	092300	149079830	9220	9220	9220	9220	32
663	20240513	092200	148784790	9210	9210	9210	9210	0
664	20240513	092100	148784790	9210	9210	9210	9210	25
665	20240513	092000	148554540	9200	9200	9200	9190	132
666	20240513	091900	147340160	9190	9190	9190	9180	1239
667	20240513	091800	135958380	9200	9200	9200	9200	291
668	20240513	091700	133281180	9200	9200	9200	9200	991
669	20240513	091600	124163980	9200	9210	9210	9200	30
670	20240513	091500	123887910	9210	9210	9210	9210	132
671	20240513	091400	122672190	9180	9180	9180	9180	0
672	20240513	091300	122672190	9180	9190	9200	9180	62
673	20240513	091200	122102730	9180	9180	9190	9180	237
674	20240513	091100	119927020	9180	9190	9190	9180	152
675	20240513	091000	118531150	9190	9220	9220	9190	1744
676	20240513	090900	102468380	9220	9230	9230	9220	489
677	20240513	090800	97959790	9230	9240	9250	9230	440
678	20240513	090700	93895680	9240	9240	9240	9240	0
679	20240513	090600	93895680	9240	9250	9250	9240	121
680	20240513	090500	92777330	9250	9250	9250	9250	499
681	20240513	090400	88161580	9240	9250	9250	9240	573
682	20240513	090300	82861830	9250	9240	9250	9240	126
683	20240513	090200	81696940	9230	9210	9230	9210	924
684	20240513	090100	73178880	9220	9260	9260	9190	3461
685	20240513	090000	41291100	9260	9280	9300	9220	4455