KissMeData/323990/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	210700	1527621940	15990	15990	15990	15990	1266
3	20240509	210600	1527621940	15990	15990	15990	15990	0
4	20240509	210500	1527621940	15990	15990	15990	15990	0
5	20240509	210400	1527621940	15990	15990	15990	15990	0
6	20240509	210300	1527621940	15990	15990	15990	15990	0
7	20240509	210200	1527621940	15990	15990	15990	15990	0
8	20240509	210100	1527621940	15990	15990	15990	15990	0
9	20240509	210000	1527621940	15990	15990	15990	15990	0
10	20240509	205900	1527621940	15990	15990	15990	15990	0
11	20240509	205800	1527621940	15990	15990	15990	15990	0
12	20240509	205700	1527621940	15990	15990	15990	15990	0
13	20240509	205600	1527621940	15990	15990	15990	15990	0
14	20240509	205500	1527621940	15990	15990	15990	15990	0
15	20240509	205400	1527621940	15990	15990	15990	15990	0
16	20240509	205300	1527621940	15990	15990	15990	15990	0
17	20240509	205200	1527621940	15990	15990	15990	15990	0
18	20240509	205100	1527621940	15990	15990	15990	15990	0
19	20240509	205000	1527621940	15990	15990	15990	15990	0
20	20240509	204900	1527621940	15990	15990	15990	15990	0
21	20240509	204800	1527621940	15990	15990	15990	15990	0
22	20240509	204700	1527621940	15990	15990	15990	15990	0
23	20240509	204600	1527621940	15990	15990	15990	15990	0
24	20240509	204500	1527621940	15990	15990	15990	15990	0
25	20240509	204400	1527621940	15990	15990	15990	15990	0
26	20240509	204300	1527621940	15990	15990	15990	15990	0
27	20240509	204200	1527621940	15990	15990	15990	15990	0
28	20240509	204100	1527621940	15990	15990	15990	15990	0
29	20240509	204000	1527621940	15990	15990	15990	15990	0
30	20240509	203900	1527621940	15990	15990	15990	15990	0
31	20240509	203800	1527621940	15990	15990	15990	15990	0
32	20240509	203700	1527621940	15990	15990	15990	15990	1266
33	20240509	203600	1527621940	15990	15990	15990	15990	0
34	20240509	203500	1527621940	15990	15990	15990	15990	0
35	20240509	203400	1527621940	15990	15990	15990	15990	0
36	20240509	203300	1527621940	15990	15990	15990	15990	0
37	20240509	203200	1527621940	15990	15990	15990	15990	0
38	20240509	203100	1527621940	15990	15990	15990	15990	0
39	20240509	203000	1527621940	15990	15990	15990	15990	0
40	20240509	202900	1527621940	15990	15990	15990	15990	0
41	20240509	202800	1527621940	15990	15990	15990	15990	0
42	20240509	202700	1527621940	15990	15990	15990	15990	0
43	20240509	202600	1527621940	15990	15990	15990	15990	0
44	20240509	202500	1527621940	15990	15990	15990	15990	0
45	20240509	202400	1527621940	15990	15990	15990	15990	0
46	20240509	202300	1527621940	15990	15990	15990	15990	0
47	20240509	202200	1527621940	15990	15990	15990	15990	0
48	20240509	202100	1527621940	15990	15990	15990	15990	0
49	20240509	202000	1527621940	15990	15990	15990	15990	0
50	20240509	201900	1527621940	15990	15990	15990	15990	0
51	20240509	201800	1527621940	15990	15990	15990	15990	0
52	20240509	201700	1527621940	15990	15990	15990	15990	0
53	20240509	201600	1527621940	15990	15990	15990	15990	0
54	20240509	201500	1527621940	15990	15990	15990	15990	0
55	20240509	201400	1527621940	15990	15990	15990	15990	0
56	20240509	201300	1527621940	15990	15990	15990	15990	0
57	20240509	201200	1527621940	15990	15990	15990	15990	0
58	20240509	201100	1527621940	15990	15990	15990	15990	0
59	20240509	201000	1527621940	15990	15990	15990	15990	0
60	20240509	200900	1527621940	15990	15990	15990	15990	0
61	20240509	200800	1527621940	15990	15990	15990	15990	0
62	20240509	200700	1527621940	15990	15990	15990	15990	1266
63	20240509	200600	1527621940	15990	15990	15990	15990	0
64	20240509	200500	1527621940	15990	15990	15990	15990	0
65	20240509	200400	1527621940	15990	15990	15990	15990	0
66	20240509	200300	1527621940	15990	15990	15990	15990	0
67	20240509	200200	1527621940	15990	15990	15990	15990	0
68	20240509	200100	1527621940	15990	15990	15990	15990	0
69	20240509	200000	1527621940	15990	15990	15990	15990	0
70	20240509	195900	1527621940	15990	15990	15990	15990	0
71	20240509	195800	1527621940	15990	15990	15990	15990	0
72	20240509	195700	1527621940	15990	15990	15990	15990	0
73	20240509	195600	1527621940	15990	15990	15990	15990	0
74	20240509	195500	1527621940	15990	15990	15990	15990	0
75	20240509	195400	1527621940	15990	15990	15990	15990	0
76	20240509	195300	1527621940	15990	15990	15990	15990	0
77	20240509	195200	1527621940	15990	15990	15990	15990	0
78	20240509	195100	1527621940	15990	15990	15990	15990	0
79	20240509	195000	1527621940	15990	15990	15990	15990	0
80	20240509	194900	1527621940	15990	15990	15990	15990	0
81	20240509	194800	1527621940	15990	15990	15990	15990	0
82	20240509	194700	1527621940	15990	15990	15990	15990	0
83	20240509	194600	1527621940	15990	15990	15990	15990	0
84	20240509	194500	1527621940	15990	15990	15990	15990	0
85	20240509	194400	1527621940	15990	15990	15990	15990	0
86	20240509	194300	1527621940	15990	15990	15990	15990	0
87	20240509	194200	1527621940	15990	15990	15990	15990	0
88	20240509	194100	1527621940	15990	15990	15990	15990	0
89	20240509	194000	1527621940	15990	15990	15990	15990	0
90	20240509	193900	1527621940	15990	15990	15990	15990	0
91	20240509	193800	1527621940	15990	15990	15990	15990	0
92	20240509	193700	1527621940	15990	15990	15990	15990	1266
93	20240509	193600	1527621940	15990	15990	15990	15990	0
94	20240509	193500	1527621940	15990	15990	15990	15990	0
95	20240509	193400	1527621940	15990	15990	15990	15990	0
96	20240509	193300	1527621940	15990	15990	15990	15990	0
97	20240509	193200	1527621940	15990	15990	15990	15990	0
98	20240509	193100	1527621940	15990	15990	15990	15990	0
99	20240509	193000	1527621940	15990	15990	15990	15990	0
100	20240509	192900	1527621940	15990	15990	15990	15990	0
101	20240509	192800	1527621940	15990	15990	15990	15990	0
102	20240509	192700	1527621940	15990	15990	15990	15990	0
103	20240509	192600	1527621940	15990	15990	15990	15990	0
104	20240509	192500	1527621940	15990	15990	15990	15990	0
105	20240509	192400	1527621940	15990	15990	15990	15990	0
106	20240509	192300	1527621940	15990	15990	15990	15990	0
107	20240509	192200	1527621940	15990	15990	15990	15990	0
108	20240509	192100	1527621940	15990	15990	15990	15990	0
109	20240509	192000	1527621940	15990	15990	15990	15990	0
110	20240509	191900	1527621940	15990	15990	15990	15990	0
111	20240509	191800	1527621940	15990	15990	15990	15990	0
112	20240509	191700	1527621940	15990	15990	15990	15990	0
113	20240509	191600	1527621940	15990	15990	15990	15990	0
114	20240509	191500	1527621940	15990	15990	15990	15990	0
115	20240509	191400	1527621940	15990	15990	15990	15990	0
116	20240509	191300	1527621940	15990	15990	15990	15990	0
117	20240509	191200	1527621940	15990	15990	15990	15990	0
118	20240509	191100	1527621940	15990	15990	15990	15990	0
119	20240509	191000	1527621940	15990	15990	15990	15990	0
120	20240509	190900	1527621940	15990	15990	15990	15990	0
121	20240509	190800	1527621940	15990	15990	15990	15990	0
122	20240509	190700	1527621940	15990	15990	15990	15990	1266
123	20240509	190600	1527621940	15990	15990	15990	15990	0
124	20240509	190500	1527621940	15990	15990	15990	15990	0
125	20240509	190400	1527621940	15990	15990	15990	15990	0
126	20240509	190300	1527621940	15990	15990	15990	15990	0
127	20240509	190200	1527621940	15990	15990	15990	15990	0
128	20240509	190100	1527621940	15990	15990	15990	15990	0
129	20240509	190000	1527621940	15990	15990	15990	15990	0
130	20240509	185900	1527621940	15990	15990	15990	15990	0
131	20240509	185800	1527621940	15990	15990	15990	15990	0
132	20240509	185700	1527621940	15990	15990	15990	15990	0
133	20240509	185600	1527621940	15990	15990	15990	15990	0
134	20240509	185500	1527621940	15990	15990	15990	15990	0
135	20240509	185400	1527621940	15990	15990	15990	15990	0
136	20240509	185300	1527621940	15990	15990	15990	15990	0
137	20240509	185200	1527621940	15990	15990	15990	15990	0
138	20240509	185100	1527621940	15990	15990	15990	15990	0
139	20240509	185000	1527621940	15990	15990	15990	15990	0
140	20240509	184900	1527621940	15990	15990	15990	15990	0
141	20240509	184800	1527621940	15990	15990	15990	15990	0
142	20240509	184700	1527621940	15990	15990	15990	15990	0
143	20240509	184600	1527621940	15990	15990	15990	15990	0
144	20240509	184500	1527621940	15990	15990	15990	15990	0
145	20240509	184400	1527621940	15990	15990	15990	15990	0
146	20240509	184300	1527621940	15990	15990	15990	15990	0
147	20240509	184200	1527621940	15990	15990	15990	15990	0
148	20240509	184100	1527621940	15990	15990	15990	15990	0
149	20240509	184000	1527621940	15990	15990	15990	15990	0
150	20240509	183900	1527621940	15990	15990	15990	15990	0
151	20240509	183800	1527621940	15990	15990	15990	15990	0
152	20240509	183700	1527621940	15990	15990	15990	15990	1266
153	20240509	183600	1527621940	15990	15990	15990	15990	0
154	20240509	183500	1527621940	15990	15990	15990	15990	0
155	20240509	183400	1527621940	15990	15990	15990	15990	0
156	20240509	183300	1527621940	15990	15990	15990	15990	0
157	20240509	183200	1527621940	15990	15990	15990	15990	0
158	20240509	183100	1527621940	15990	15990	15990	15990	0
159	20240509	183000	1527621940	15990	15990	15990	15990	0
160	20240509	182900	1527621940	15990	15990	15990	15990	0
161	20240509	182800	1527621940	15990	15990	15990	15990	0
162	20240509	182700	1527621940	15990	15990	15990	15990	0
163	20240509	182600	1527621940	15990	15990	15990	15990	0
164	20240509	182500	1527621940	15990	15990	15990	15990	0
165	20240509	182400	1527621940	15990	15990	15990	15990	0
166	20240509	182300	1527621940	15990	15990	15990	15990	0
167	20240509	182200	1527621940	15990	15990	15990	15990	0
168	20240509	182100	1527621940	15990	15990	15990	15990	0
169	20240509	182000	1527621940	15990	15990	15990	15990	0
170	20240509	181900	1527621940	15990	15990	15990	15990	0
171	20240509	181800	1527621940	15990	15990	15990	15990	0
172	20240509	181700	1527621940	15990	15990	15990	15990	0
173	20240509	181600	1527621940	15990	15990	15990	15990	0
174	20240509	181500	1527621940	15990	15990	15990	15990	0
175	20240509	181400	1527621940	15990	15990	15990	15990	0
176	20240509	181300	1527621940	15990	15990	15990	15990	0
177	20240509	181200	1527621940	15990	15990	15990	15990	0
178	20240509	181100	1527621940	15990	15990	15990	15990	0
179	20240509	181000	1527621940	15990	15990	15990	15990	0
180	20240509	180900	1527621940	15990	15990	15990	15990	0
181	20240509	180800	1527621940	15990	15990	15990	15990	0
182	20240509	180700	1527621940	15990	15990	15990	15990	1266
183	20240509	180600	1527621940	15990	15990	15990	15990	0
184	20240509	180500	1527621940	15990	15990	15990	15990	0
185	20240509	180400	1527621940	15990	15990	15990	15990	0
186	20240509	180300	1527621940	15990	15990	15990	15990	0
187	20240509	180200	1527621940	15990	15990	15990	15990	0
188	20240509	180100	1527621940	15990	15990	15990	15990	0
189	20240509	180000	1527621940	15990	15990	15990	15990	0
190	20240509	175900	1527621940	15990	15990	15990	15990	0
191	20240509	175800	1527621940	15990	15990	15990	15990	0
192	20240509	175700	1527621940	15990	15990	15990	15990	0
193	20240509	175600	1527621940	15990	15990	15990	15990	0
194	20240509	175500	1527621940	15990	15990	15990	15990	0
195	20240509	175400	1527621940	15990	15990	15990	15990	0
196	20240509	175300	1527621940	15990	15990	15990	15990	0
197	20240509	175200	1527621940	15990	15990	15990	15990	0
198	20240509	175100	1527621940	15990	15990	15990	15990	0
199	20240509	175000	1527621940	15990	15990	15990	15990	0
200	20240509	174900	1527621940	15990	15990	15990	15990	0
201	20240509	174800	1527621940	15990	15990	15990	15990	0
202	20240509	174700	1527621940	15990	15990	15990	15990	0
203	20240509	174600	1527621940	15990	15990	15990	15990	0
204	20240509	174500	1527621940	15990	15990	15990	15990	0
205	20240509	174400	1527621940	15990	15990	15990	15990	0
206	20240509	174300	1527621940	15990	15990	15990	15990	0
207	20240509	174200	1527621940	15990	15990	15990	15990	0
208	20240509	174100	1527621940	15990	15990	15990	15990	0
209	20240509	174000	1527621940	15990	15990	15990	15990	0
210	20240509	173900	1527621940	15990	15990	15990	15990	0
211	20240509	173800	1527621940	15990	15990	15990	15990	0
212	20240509	173700	1527621940	15990	15990	15990	15990	1266
213	20240509	173600	1527621940	15990	15990	15990	15990	0
214	20240509	173500	1527621940	15990	15990	15990	15990	0
215	20240509	173400	1527621940	15990	15990	15990	15990	0
216	20240509	173300	1527621940	15990	15990	15990	15990	0
217	20240509	173200	1527621940	15990	15990	15990	15990	0
218	20240509	173100	1527621940	15990	15990	15990	15990	0
219	20240509	173000	1527621940	15990	15990	15990	15990	0
220	20240509	172900	1527621940	15990	15990	15990	15990	0
221	20240509	172800	1527621940	15990	15990	15990	15990	0
222	20240509	172700	1527621940	15990	15990	15990	15990	0
223	20240509	172600	1527621940	15990	15990	15990	15990	0
224	20240509	172500	1527621940	15990	15990	15990	15990	0
225	20240509	172400	1527621940	15990	15990	15990	15990	0
226	20240509	172300	1527621940	15990	15990	15990	15990	0
227	20240509	172200	1527621940	15990	15990	15990	15990	0
228	20240509	172100	1527621940	15990	15990	15990	15990	0
229	20240509	172000	1527621940	15990	15990	15990	15990	0
230	20240509	171900	1527621940	15990	15990	15990	15990	0
231	20240509	171800	1527621940	15990	15990	15990	15990	0
232	20240509	171700	1527621940	15990	15990	15990	15990	0
233	20240509	171600	1527621940	15990	15990	15990	15990	0
234	20240509	171500	1527621940	15990	15990	15990	15990	0
235	20240509	171400	1527621940	15990	15990	15990	15990	0
236	20240509	171300	1527621940	15990	15990	15990	15990	0
237	20240509	171200	1527621940	15990	15990	15990	15990	0
238	20240509	171100	1527621940	15990	15990	15990	15990	0
239	20240509	171000	1527621940	15990	15990	15990	15990	0
240	20240509	170900	1527621940	15990	15990	15990	15990	0
241	20240509	170800	1527621940	15990	15990	15990	15990	0
242	20240509	170700	1527621940	15990	15990	15990	15990	1266
243	20240509	170600	1527621940	15990	15990	15990	15990	0
244	20240509	170500	1527621940	15990	15990	15990	15990	0
245	20240509	170400	1527621940	15990	15990	15990	15990	0
246	20240509	170300	1527621940	15990	15990	15990	15990	0
247	20240509	170200	1527621940	15990	15990	15990	15990	0
248	20240509	170100	1527621940	15990	15990	15990	15990	0
249	20240509	170000	1527621940	15990	15990	15990	15990	0
250	20240509	165900	1527621940	15990	15990	15990	15990	0
251	20240509	165800	1527621940	15990	15990	15990	15990	0
252	20240509	165700	1527621940	15990	15990	15990	15990	0
253	20240509	165600	1527621940	15990	15990	15990	15990	0
254	20240509	165500	1527621940	15990	15990	15990	15990	0
255	20240509	165400	1527621940	15990	15990	15990	15990	0
256	20240509	165300	1527621940	15990	15990	15990	15990	0
257	20240509	165200	1527621940	15990	15990	15990	15990	0
258	20240509	165100	1527621940	15990	15990	15990	15990	0
259	20240509	165000	1527621940	15990	15990	15990	15990	0
260	20240509	164900	1527621940	15990	15990	15990	15990	0
261	20240509	164800	1527621940	15990	15990	15990	15990	0
262	20240509	164700	1527621940	15990	15990	15990	15990	0
263	20240509	164600	1527621940	15990	15990	15990	15990	0
264	20240509	164500	1527621940	15990	15990	15990	15990	0
265	20240509	164400	1527621940	15990	15990	15990	15990	0
266	20240509	164300	1527621940	15990	15990	15990	15990	0
267	20240509	164200	1527621940	15990	15990	15990	15990	0
268	20240509	164100	1527621940	15990	15990	15990	15990	0
269	20240509	164000	1527621940	15990	15990	15990	15990	0
270	20240509	163900	1527621940	15990	15990	15990	15990	0
271	20240509	163800	1527621940	15990	15990	15990	15990	0
272	20240509	163700	1527621940	15990	15990	15990	15990	1266
273	20240509	163600	1527621940	15990	15990	15990	15990	0
274	20240509	163500	1527621940	15990	15990	15990	15990	0
275	20240509	163400	1527621940	15990	15990	15990	15990	0
276	20240509	163300	1527621940	15990	15990	15990	15990	0
277	20240509	163200	1527621940	15990	15990	15990	15990	0
278	20240509	163100	1527621940	15990	15990	15990	15990	0
279	20240509	163000	1527621940	15990	15990	15990	15990	0
280	20240509	162900	1527621940	15990	15990	15990	15990	0
281	20240509	162800	1527621940	15990	15990	15990	15990	0
282	20240509	162700	1527621940	15990	15990	15990	15990	0
283	20240509	162600	1527621940	15990	15990	15990	15990	0
284	20240509	162500	1527621940	15990	15990	15990	15990	0
285	20240509	162400	1527621940	15990	15990	15990	15990	0
286	20240509	162300	1527621940	15990	15990	15990	15990	0
287	20240509	162200	1527621940	15990	15990	15990	15990	0
288	20240509	162100	1527621940	15990	15990	15990	15990	0
289	20240509	162000	1527621940	15990	15990	15990	15990	0
290	20240509	161900	1527621940	15990	15990	15990	15990	0
291	20240509	161800	1527621940	15990	15990	15990	15990	0
292	20240509	161700	1527621940	15990	15990	15990	15990	0
293	20240509	161600	1527621940	15990	15990	15990	15990	0
294	20240509	161500	1527621940	15990	15990	15990	15990	0
295	20240509	161400	1527621940	15990	15990	15990	15990	0
296	20240509	161300	1527621940	15990	15990	15990	15990	0
297	20240509	161200	1527621940	15990	15990	15990	15990	0
298	20240509	161100	1527621940	15990	15990	15990	15990	0
299	20240509	161000	1527621940	15990	15990	15990	15990	0
300	20240509	160900	1527621940	15990	15990	15990	15990	0
301	20240509	160800	1527621940	15990	15990	15990	15990	0
302	20240509	160700	1527621940	15990	15990	15990	15990	1266
303	20240509	160600	1527621940	15990	15990	15990	15990	0
304	20240509	160500	1527621940	15990	15990	15990	15990	0
305	20240509	160400	1527621940	15990	15990	15990	15990	0
306	20240509	160300	1527621940	15990	15990	15990	15990	0
307	20240509	160200	1527621940	15990	15990	15990	15990	0
308	20240509	160100	1527621940	15990	15990	15990	15990	0
309	20240509	160000	1527621940	15990	15990	15990	15990	0
310	20240509	155900	1527621940	15990	15990	15990	15990	0
311	20240509	155800	1527621940	15990	15990	15990	15990	0
312	20240509	155700	1527621940	15990	15990	15990	15990	0
313	20240509	155600	1527621940	15990	15990	15990	15990	0
314	20240509	155500	1527621940	15990	15990	15990	15990	0
315	20240509	155400	1527621940	15990	15990	15990	15990	0
316	20240509	155300	1527621940	15990	15990	15990	15990	0
317	20240509	155200	1527621940	15990	15990	15990	15990	0
318	20240509	155100	1527621940	15990	15990	15990	15990	0
319	20240509	155000	1527621940	15990	15990	15990	15990	0
320	20240509	154900	1527621940	15990	15990	15990	15990	0
321	20240509	154800	1527621940	15990	15990	15990	15990	0
322	20240509	154700	1527621940	15990	15990	15990	15990	0
323	20240509	154600	1527621940	15990	15990	15990	15990	0
324	20240509	154500	1527621940	15990	15990	15990	15990	0
325	20240509	154400	1527621940	15990	15990	15990	15990	0
326	20240509	154300	1527621940	15990	15990	15990	15990	0
327	20240509	154200	1527621940	15990	15990	15990	15990	0
328	20240509	154100	1527621940	15990	15990	15990	15990	0
329	20240509	154000	1527621940	15990	15990	15990	15990	0
330	20240509	153900	1527621940	15990	15990	15990	15990	0
331	20240509	153800	1527621940	15990	15990	15990	15990	0
332	20240509	153700	1527621940	15990	15990	15990	15990	1266
333	20240509	153600	1527621940	15990	15990	15990	15990	0
334	20240509	153500	1527621940	15990	15990	15990	15990	0
335	20240509	153400	1527621940	15990	15990	15990	15990	0
336	20240509	153300	1527621940	15990	15990	15990	15990	0
337	20240509	153200	1527621940	15990	15990	15990	15990	0
338	20240509	153100	1527621940	15990	15990	15990	15990	0
339	20240509	153000	1527621940	15990	15990	15990	15990	1266
340	20240509	152900	1507378600	16000	16000	16000	16000	0
341	20240509	152800	1507378600	16000	16000	16000	16000	0
342	20240509	152700	1507378600	16000	16000	16000	16000	0
343	20240509	152600	1507378600	16000	16000	16000	16000	0
344	20240509	152500	1507378600	16000	16000	16000	16000	0
345	20240509	152400	1507378600	16000	16000	16000	16000	0
346	20240509	152300	1507378600	16000	16000	16000	16000	0
347	20240509	152200	1507378600	16000	16000	16000	16000	0
348	20240509	152100	1507378600	16000	16000	16000	16000	0
349	20240509	152000	1507378600	16000	16000	16000	16000	0
350	20240509	151900	1507378600	16000	16000	16000	16000	206
351	20240509	151800	1504082600	16000	15990	16000	15990	53
352	20240509	151700	1503235110	16000	16000	16000	16000	167
353	20240509	151600	1500563110	16000	16000	16000	16000	37
354	20240509	151500	1499971110	16000	16000	16000	16000	4
355	20240509	151400	1499907110	15990	16000	16000	15990	30
356	20240509	151300	1499427160	16000	15990	16000	15990	198
357	20240509	151200	1496260980	15990	15980	15990	15980	387
358	20240509	151100	1490074850	15990	15980	15990	15980	1310
359	20240509	151000	1469140950	15980	15980	15980	15980	2
360	20240509	150900	1469108990	15990	15990	15990	15990	2
361	20240509	150800	1469077010	15990	15980	15990	15980	117
362	20240509	150700	1467206240	15990	15990	15990	15990	40
363	20240509	150600	1466566640	15990	15990	15990	15990	163
364	20240509	150500	1463960270	15990	15990	15990	15990	85
365	20240509	150400	1462601120	15990	15990	15990	15990	13
366	20240509	150300	1462393250	15980	15980	15980	15980	70
367	20240509	150200	1461274650	15990	15990	15990	15990	38
368	20240509	150100	1460667030	15990	15990	15990	15990	61
369	20240509	150000	1459691640	15990	15990	16000	15990	43
370	20240509	145900	1459004060	16010	15990	16010	15990	53
371	20240509	145800	1458156530	15980	15980	15980	15980	152
372	20240509	145700	1455727570	15990	15990	16000	15990	259
373	20240509	145600	1451586070	16000	16000	16000	16000	13
374	20240509	145500	1451378070	16000	16000	16000	16000	0
375	20240509	145400	1451378070	16000	16000	16000	16000	3
376	20240509	145300	1451330070	15980	16000	16000	15980	523
377	20240509	145200	1442970070	16010	16010	16010	16010	50
378	20240509	145100	1442169570	16010	16010	16010	16010	4
379	20240509	145000	1442105530	16010	15990	16010	15990	6
380	20240509	144900	1442009540	15980	15980	15980	15980	5
381	20240509	144800	1441929640	15980	15980	15980	15980	6
382	20240509	144700	1441833760	15980	15980	15980	15980	36
383	20240509	144600	1441258480	15980	15980	15980	15980	345
384	20240509	144500	1435745380	16000	15980	16000	15970	503
385	20240509	144400	1427709220	15980	15980	15980	15980	0
386	20240509	144300	1427709220	15980	15980	15980	15980	0
387	20240509	144200	1427709220	15980	15980	15980	15980	9
388	20240509	144100	1427565400	15980	15990	15990	15980	220
389	20240509	144000	1424049600	15980	15980	15980	15980	5
390	20240509	143900	1423969700	15980	15980	15980	15980	8
391	20240509	143800	1423841860	15980	15980	15980	15980	2
392	20240509	143700	1423809900	15980	15980	15980	15980	0
393	20240509	143600	1423809900	15980	15980	15980	15980	100
394	20240509	143500	1422211900	15980	15980	15980	15980	6
395	20240509	143400	1422116020	15980	15980	15980	15980	65
396	20240509	143300	1421077320	15980	15980	15980	15980	132
397	20240509	143200	1418967960	15980	15980	15980	15980	23
398	20240509	143100	1418600420	15980	16000	16000	15980	1543
399	20240509	143000	1393937520	15990	16000	16000	15990	7301
400	20240509	142900	1277168260	16000	16010	16010	16000	140
401	20240509	142800	1274927850	16010	16010	16010	16010	3
402	20240509	142700	1274879820	16010	16010	16010	16010	3
403	20240509	142600	1274831790	16010	16010	16010	16010	30
404	20240509	142500	1274351490	16010	16010	16010	16010	326
405	20240509	142400	1269132230	16010	16010	16010	16000	21
406	20240509	142300	1268796120	16000	16000	16000	16000	10
407	20240509	142200	1268636120	16010	16010	16010	16010	30
408	20240509	142100	1268155820	16000	16000	16000	16000	50
409	20240509	142000	1267355820	16000	16000	16000	16000	4
410	20240509	141900	1267291820	16010	16010	16010	16000	912
411	20240509	141800	1252699670	16010	16010	16020	16010	174
412	20240509	141700	1249913890	16020	16020	16020	16020	0
413	20240509	141600	1249913890	16020	16020	16020	16020	2
414	20240509	141500	1249881850	16020	16020	16020	16020	0
415	20240509	141400	1249881850	16020	16020	16020	16020	13
416	20240509	141300	1249673590	16020	16020	16020	16020	10
417	20240509	141200	1249513390	16020	16020	16020	16020	0
418	20240509	141100	1249513390	16020	16020	16020	16020	27
419	20240509	141000	1249080850	16020	16020	16020	16020	0
420	20240509	140900	1249080850	16020	16020	16020	16020	10
421	20240509	140800	1248920650	16010	16010	16010	16010	27
422	20240509	140700	1248488380	16010	16020	16020	16010	79
423	20240509	140600	1247223290	16020	16010	16020	16010	35
424	20240509	140500	1246662690	16010	16010	16010	16010	0
425	20240509	140400	1246662690	16010	16020	16020	16010	1215
426	20240509	140300	1227198520	16010	16010	16010	16010	0
427	20240509	140200	1227198520	16010	16010	16010	16010	10
428	20240509	140100	1227038420	16020	16020	16020	16020	0
429	20240509	140000	1227038420	16020	16020	16020	16020	312
430	20240509	135900	1222040180	16010	16010	16010	16010	36
431	20240509	135800	1221463820	16000	16000	16000	16000	310
432	20240509	135700	1216503820	16010	16010	16010	16010	520
433	20240509	135600	1208178620	16010	16010	16010	16010	97
434	20240509	135500	1206625650	16010	16010	16010	16010	170
435	20240509	135400	1203903950	16020	16020	16020	16020	100
436	20240509	135300	1202301950	16010	16020	16020	16010	272
437	20240509	135200	1197947210	16020	16020	16020	16020	4
438	20240509	135100	1197883130	16010	16010	16010	16010	13
439	20240509	135000	1197675000	16010	16010	16010	16010	2
440	20240509	134900	1197642980	16010	16020	16020	16010	231
441	20240509	134800	1193944610	16020	16020	16020	16020	3
442	20240509	134700	1193896550	16030	16030	16030	16030	520
443	20240509	134600	1185560950	16030	16030	16030	16030	309
444	20240509	134500	1180607680	16030	16030	16030	16030	49
445	20240509	134400	1179822210	16030	16020	16080	16020	602
446	20240509	134300	1170176820	16020	16020	16020	16020	20
447	20240509	134200	1169856420	16020	16020	16020	16020	0
448	20240509	134100	1169856420	16020	16020	16020	16020	2
449	20240509	134000	1169824380	16020	16020	16020	16020	240
450	20240509	133900	1165979580	16020	16020	16020	16020	100
451	20240509	133800	1164377580	16020	16020	16020	16020	151
452	20240509	133700	1161958560	16020	16020	16020	16020	170
453	20240509	133600	1159235160	16020	16020	16020	16020	35
454	20240509	133500	1158674460	16010	16010	16010	16010	18
455	20240509	133400	1158386280	16000	16000	16000	16000	0
456	20240509	133300	1158386280	16000	16020	16020	16000	933
457	20240509	133200	1143454120	16020	16020	16020	16020	10
458	20240509	133100	1143293920	16030	16040	16040	16030	263
459	20240509	133000	1139077240	16050	16050	16050	16050	0
460	20240509	132900	1139077240	16050	16050	16050	16050	126
461	20240509	132800	1137054940	16060	16070	16070	16060	13
462	20240509	132700	1136846130	16070	16080	16080	16070	36
463	20240509	132600	1136267580	16090	16080	16090	16080	100
464	20240509	132500	1134659120	16050	16050	16050	16050	0
465	20240509	132400	1134659120	16050	16050	16050	16050	59
466	20240509	132300	1133712170	16050	16050	16050	16050	0
467	20240509	132200	1133712170	16050	16050	16050	16050	2
468	20240509	132100	1133680070	16050	16050	16050	16050	104
469	20240509	132000	1132010870	16050	16050	16050	16050	17
470	20240509	131900	1131738020	16040	16040	16040	16040	0
471	20240509	131800	1131738020	16040	16040	16040	16040	0
472	20240509	131700	1131738020	16040	16040	16040	16040	0
473	20240509	131600	1131738020	16040	16040	16040	16040	0
474	20240509	131500	1131738020	16040	16060	16060	16040	125
475	20240509	131400	1129733000	16060	16060	16060	16060	5
476	20240509	131300	1129652700	16060	16080	16080	16040	111
477	20240509	131200	1127871630	16080	16080	16080	16080	5
478	20240509	131100	1127791230	16050	16050	16050	16050	1
479	20240509	131000	1127775180	16080	16080	16080	16080	1
480	20240509	130900	1127759100	16080	16040	16080	16040	46
481	20240509	130800	1127021220	16030	16030	16030	16030	0
482	20240509	130700	1127021220	16030	16030	16030	16030	0
483	20240509	130600	1127021220	16030	16030	16030	16030	70
484	20240509	130500	1125899120	16040	16040	16040	16040	6
485	20240509	130400	1125802880	16040	16040	16040	16040	52
486	20240509	130300	1124968800	16080	16080	16080	16080	3
487	20240509	130200	1124920560	16040	16040	16040	16040	0
488	20240509	130100	1124920560	16040	16040	16040	16040	81
489	20240509	130000	1123621320	16040	16010	16040	16010	70
490	20240509	125900	1122499440	16010	16010	16010	16010	41
491	20240509	125800	1121843030	16000	16010	16010	16000	564
492	20240509	125700	1112815530	16010	16020	16020	16010	51
493	20240509	125600	1111999010	16020	16030	16030	16020	126
494	20240509	125500	1109980080	16040	16040	16040	16040	2
495	20240509	125400	1109948000	16040	16040	16040	16040	0
496	20240509	125300	1109948000	16040	16040	16040	16040	102
497	20240509	125200	1108311920	16040	16040	16040	16040	337
498	20240509	125100	1102906440	16030	16030	16030	16030	0
499	20240509	125000	1102906440	16030	16030	16030	16030	0
500	20240509	124900	1102906440	16030	16020	16030	16020	22
501	20240509	124800	1102553850	16020	16010	16020	16010	19
502	20240509	124700	1102249640	16020	16020	16020	16020	1
503	20240509	124600	1102233620	16020	16020	16020	16020	0
504	20240509	124500	1102233620	16020	16020	16020	16020	1
505	20240509	124400	1102217600	16010	16010	16010	16010	10
506	20240509	124300	1102057500	16030	16030	16030	16030	0
507	20240509	124200	1102057500	16030	16030	16030	16030	2
508	20240509	124100	1102025440	16010	16010	16010	16010	127
509	20240509	124000	1099992170	16030	16030	16030	16030	0
510	20240509	123900	1099992170	16030	16010	16030	16010	60
511	20240509	123800	1099030700	16000	16000	16000	16000	101
512	20240509	123700	1097414700	16000	16010	16010	16000	102
513	20240509	123600	1095782680	16010	16010	16010	16010	60
514	20240509	123500	1094822080	16010	16010	16010	16010	0
515	20240509	123400	1094822080	16010	16010	16010	16010	149
516	20240509	123300	1092436590	16010	16010	16010	16010	0
517	20240509	123200	1092436590	16010	16010	16010	16010	2
518	20240509	123100	1092404570	16010	16000	16010	16000	51
519	20240509	123000	1091588560	16000	16000	16000	16000	324
520	20240509	122900	1086404560	16010	16010	16010	16010	777
521	20240509	122800	1073964790	16010	16010	16010	16010	140
522	20240509	122700	1071723390	16010	16010	16010	16010	80
523	20240509	122600	1070442590	16010	16010	16010	16010	0
524	20240509	122500	1070442590	16010	16010	16010	16010	173
525	20240509	122400	1067672860	16020	16020	16020	16020	310
526	20240509	122300	1062706660	16020	16030	16030	16020	189
527	20240509	122200	1059678380	16030	16030	16030	16030	4
528	20240509	122100	1059614260	16030	16030	16030	16030	0
529	20240509	122000	1059614260	16030	16030	16030	16030	0
530	20240509	121900	1059614260	16030	16030	16030	16030	0
531	20240509	121800	1059614260	16030	16030	16030	16030	0
532	20240509	121700	1059614260	16030	16030	16030	16030	148
533	20240509	121600	1057241820	16030	16030	16030	16030	162
534	20240509	121500	1054644960	16030	16030	16030	16030	21
535	20240509	121400	1054308330	16030	16030	16030	16030	36
536	20240509	121300	1053731250	16010	16020	16030	16010	330
537	20240509	121200	1048447800	16010	16010	16010	16010	0
538	20240509	121100	1048447800	16010	16020	16020	16010	244
539	20240509	121000	1044539120	16020	16020	16020	16020	10
540	20240509	120900	1044378920	16010	16020	16020	16010	19
541	20240509	120800	1044074600	16010	16020	16020	16010	25
542	20240509	120700	1043674340	16020	16020	16020	16020	10
543	20240509	120600	1043514140	16020	16020	16020	16020	9
544	20240509	120500	1043369960	16020	16020	16020	16020	64
545	20240509	120400	1042344680	16020	16020	16020	16020	20
546	20240509	120300	1042024280	16020	16020	16020	16020	0
547	20240509	120200	1042024280	16020	16010	16020	16010	310
548	20240509	120100	1037058180	16010	16010	16010	16010	11
549	20240509	120000	1036882070	16010	16010	16010	16010	0
550	20240509	115900	1036882070	16010	16000	16010	16000	311
551	20240509	115800	1031903010	16010	16010	16010	16010	0
552	20240509	115700	1031903010	16010	16010	16010	16010	3
553	20240509	115600	1031854980	16000	16000	16000	16000	46
554	20240509	115500	1031118980	16010	16000	16010	16000	7
555	20240509	115400	1031006920	16010	16010	16010	16010	0
556	20240509	115300	1031006920	16010	16010	16010	16010	41
557	20240509	115200	1030350510	16010	16020	16020	16010	4
558	20240509	115100	1030286450	16020	16010	16020	16010	12
559	20240509	115000	1030094310	16010	16010	16010	16010	102
560	20240509	114900	1028461290	16010	16000	16010	16000	188
561	20240509	114800	1025453250	16000	16010	16010	16000	566
562	20240509	114700	1016392620	16020	16020	16020	16020	1
563	20240509	114600	1016376600	16020	16020	16020	16020	41
564	20240509	114500	1015719780	16010	16010	16020	16010	687
565	20240509	114400	1004720900	16010	16010	16010	16010	130
566	20240509	114300	1002639600	16010	16010	16010	16010	0
567	20240509	114200	1002639600	16010	16010	16010	16010	0
568	20240509	114100	1002639600	16010	16010	16010	16010	5
569	20240509	114000	1002559550	16010	16010	16010	16010	0
570	20240509	113900	1002559550	16010	16020	16020	16010	308
571	20240509	113800	997626370	16010	16010	16010	16010	1
572	20240509	113700	997610360	16010	16010	16010	16010	130
573	20240509	113600	995529060	16010	16010	16010	16010	1
574	20240509	113500	995513050	16010	16010	16010	16010	110
575	20240509	113400	993751950	16010	16010	16010	16010	2
576	20240509	113300	993719930	16010	16010	16010	16010	57
577	20240509	113200	992807360	16010	16010	16010	16010	0
578	20240509	113100	992807360	16010	16010	16010	16010	23
579	20240509	113000	992439130	16010	16020	16020	16010	172
580	20240509	112900	989685400	16020	16020	16020	16020	140
581	20240509	112800	987442600	16020	16020	16020	16020	11
582	20240509	112700	987266380	16030	16040	16040	16030	27
583	20240509	112600	986833400	16040	16090	16090	16040	83
584	20240509	112500	985501450	16050	16050	16050	16050	2
585	20240509	112400	985469350	16050	16050	16050	16050	2
586	20240509	112300	985437250	16100	16100	16100	16100	30
587	20240509	112200	984954250	16100	16100	16100	16100	0
588	20240509	112100	984954250	16100	16080	16100	16050	57
589	20240509	112000	984037400	16100	16010	16100	16010	96
590	20240509	111900	982500000	16010	16010	16010	16010	148
591	20240509	111800	980130520	16010	16010	16010	16010	1
592	20240509	111700	980114510	16010	16000	16010	16000	84
593	20240509	111600	978770410	16010	16010	16010	16000	66
594	20240509	111500	977714350	16010	16010	16010	16010	46
595	20240509	111400	976977890	16000	16000	16000	16000	21
596	20240509	111300	976641890	16000	16000	16000	16000	10
597	20240509	111200	976481890	15990	15990	15990	15990	0
598	20240509	111100	976481890	15990	15990	15990	15990	1
599	20240509	111000	976465900	15990	15990	15990	15980	306
600	20240509	110900	971575620	15990	15980	15990	15980	13
601	20240509	110800	971367850	15980	15990	15990	15980	303
602	20240509	110700	966525760	15990	15990	15990	15990	389
603	20240509	110600	960305650	15990	15990	15990	15990	170
604	20240509	110500	957587350	15990	15990	15990	15980	178
605	20240509	110400	954741150	15990	15980	15990	15980	155
606	20240509	110300	952264200	15990	15980	15990	15980	85
607	20240509	110200	950905810	15980	15980	15980	15980	0
608	20240509	110100	950905810	15980	16000	16000	15980	1058
609	20240509	110000	933990640	16010	16010	16010	16010	79
610	20240509	105900	932725850	16010	16010	16010	16010	93
611	20240509	105800	931236920	16010	16010	16010	16010	17
612	20240509	105700	930964750	16000	16010	16010	16000	7
613	20240509	105600	930852730	16010	16010	16020	16010	33
614	20240509	105500	930324390	16010	16000	16010	16000	102
615	20240509	105400	928691380	16010	16010	16010	16010	20
616	20240509	105300	928371180	16010	16020	16020	16010	29
617	20240509	105200	927906880	16020	15990	16020	15990	118
618	20240509	105100	926017160	15990	16020	16020	15990	78
619	20240509	105000	924769750	16020	16000	16020	16000	142
620	20240509	104900	922495050	15990	15990	15990	15990	40
621	20240509	104800	921855450	16000	16020	16020	16000	111
622	20240509	104700	920079430	15990	15990	15990	15990	33
623	20240509	104600	919551760	15980	15980	15980	15980	0
624	20240509	104500	919551760	15980	15990	15990	15980	54
625	20240509	104400	918688740	15980	15980	15980	15980	598
626	20240509	104300	909132700	15980	15980	15990	15980	332
627	20240509	104200	903827050	15980	15990	15990	15980	102
628	20240509	104100	902197070	15990	15990	15990	15980	290
629	20240509	104000	897561970	15990	15990	15990	15990	4
630	20240509	103900	897498010	15980	15980	15980	15980	307
631	20240509	103800	892592150	15980	15980	15980	15980	11
632	20240509	103700	892416370	15980	15990	16000	15980	225
633	20240509	103600	888819820	15980	15980	15980	15970	1102
634	20240509	103500	871218650	15980	15980	15980	15980	310
635	20240509	103400	866264850	15980	15980	15980	15980	72
636	20240509	103300	865114290	15980	16020	16020	15980	351
637	20240509	103200	859503670	15980	16020	16020	15980	245
638	20240509	103100	855584620	15970	15970	15980	15970	3983
639	20240509	103000	791945090	15970	16020	16020	15970	9020
640	20240509	102900	647768740	16010	16010	16010	16010	757
641	20240509	102800	635649170	16010	16070	16070	16010	309
642	20240509	102700	630697810	16040	16040	16040	16030	105
643	20240509	102600	629014020	16030	16030	16030	16020	244
644	20240509	102500	625104680	16030	16030	16030	16030	52
645	20240509	102400	624271120	16030	16040	16040	16020	353
646	20240509	102300	618612710	16040	16070	16070	16040	144
647	20240509	102200	616301480	16070	16070	16070	16070	301
648	20240509	102100	611464410	16070	16070	16070	16070	0
649	20240509	102000	611464410	16070	16090	16090	16070	95
650	20240509	101900	609937720	16070	16070	16070	16070	28
651	20240509	101800	609487760	16070	16090	16090	16070	232
652	20240509	101700	605759210	16090	16100	16100	16090	68
653	20240509	101600	604664990	16120	16120	16120	16120	10
654	20240509	101500	604503790	16120	16120	16120	16120	2
655	20240509	101400	604471550	16090	16110	16110	16090	42
656	20240509	101300	603794950	16080	16080	16080	16080	5
657	20240509	101200	603714550	16080	16080	16120	16080	181
658	20240509	101100	600803880	16080	16080	16080	16080	152
659	20240509	101000	598359720	16070	16080	16080	16070	57
660	20240509	100900	597443250	16080	16070	16080	16070	187
661	20240509	100800	594436440	16080	16080	16080	16070	91
662	20240509	100700	592973360	16080	16010	16080	16010	66
663	20240509	100600	591912430	15990	15990	15990	15990	1
664	20240509	100500	591896440	15990	15980	16000	15980	2789
665	20240509	100400	547282600	15980	16040	16040	15970	7421
666	20240509	100300	428560560	16040	16060	16060	16040	1269
667	20240509	100200	408199130	16060	16070	16070	16050	167
668	20240509	100100	405517240	16070	16090	16090	16070	619
669	20240509	100000	395569510	16080	16080	16090	16080	201
670	20240509	095900	392337420	16080	16090	16090	16080	1047
671	20240509	095800	375501280	16080	16090	16090	16080	197
672	20240509	095700	372331880	16090	16100	16120	16090	664
673	20240509	095600	361645680	16100	16130	16130	16100	379
674	20240509	095500	355543160	16130	16100	16130	16100	34
675	20240509	095400	354995610	16100	16120	16120	16100	13
676	20240509	095300	354786250	16110	16110	16130	16070	658
677	20240509	095200	344205800	16130	16130	16130	16130	1
678	20240509	095100	344189670	16130	16130	16130	16130	28
679	20240509	095000	343738030	16090	16090	16090	16090	11
680	20240509	094900	343561040	16070	16070	16070	16070	18
681	20240509	094800	343271780	16050	16110	16120	16040	9130
682	20240509	094700	196573460	16110	16120	16120	16110	339
683	20240509	094600	191111900	16120	16120	16120	16120	778
684	20240509	094500	178570540	16130	16130	16130	16130	27
685	20240509	094400	178135030	16130	16160	16160	16130	895
686	20240509	094300	163689230	16150	16150	16150	16150	100
687	20240509	094200	162074230	16150	16160	16160	16150	29
688	20240509	094100	161605780	16160	16160	16160	16160	8
689	20240509	094000	161476500	16160	16150	16160	16150	125
690	20240509	093900	159457500	16150	16150	16160	16150	261
691	20240509	093800	155242260	16150	16130	16150	16130	512
692	20240509	093700	146975570	16130	16130	16130	16120	135
693	20240509	093600	144798340	16130	16130	16130	16130	21
694	20240509	093500	144459610	16130	16140	16140	16130	666
695	20240509	093400	133713000	16150	16160	16160	16150	571
696	20240509	093300	124491340	16160	16150	16160	16150	481
697	20240509	093200	116721320	16150	16160	16160	16150	161
698	20240509	093100	114120560	16160	16160	16160	16160	5
699	20240509	093000	114039760	16160	16160	16160	16160	215
700	20240509	092900	110565360	16160	16160	16160	16160	3
701	20240509	092800	110516880	16160	16160	16170	16150	201
702	20240509	092700	107268930	16160	16160	16160	16160	41
703	20240509	092600	106606370	16140	16160	16160	16140	605
704	20240509	092500	96835970	16160	16160	16160	16160	13
705	20240509	092400	96625890	16160	16190	16190	16160	245
706	20240509	092300	92662110	16180	16190	16190	16180	215
707	20240509	092200	89183210	16180	16170	16190	16170	739
708	20240509	092100	77225710	16160	16160	16160	16160	78
709	20240509	092000	75965230	16160	16160	16160	16160	35
710	20240509	091900	75399630	16160	16150	16160	16150	59
711	20240509	091800	74446610	16150	16150	16150	16150	36
712	20240509	091700	73865210	16150	16150	16150	16150	92
713	20240509	091600	72379410	16150	16150	16150	16140	393
714	20240509	091500	66033560	16160	16150	16160	16150	33
715	20240509	091400	65500450	16160	16180	16180	16160	49
716	20240509	091300	64708010	16180	16160	16180	16150	155
717	20240509	091200	62203570	16160	16160	16160	16160	39
718	20240509	091100	61573330	16140	16140	16140	16140	498
719	20240509	091000	53535610	16140	16140	16140	16130	219
720	20240509	090900	50001950	16130	16130	16130	16130	20
721	20240509	090800	49679350	16130	16130	16130	16130	168
722	20240509	090700	46969510	16120	16140	16140	16120	281
723	20240509	090600	42438920	16140	16230	16230	16140	220
724	20240509	090500	38887930	16140	16170	16170	16140	250
725	20240509	090400	34849630	16140	16140	16140	16140	50
726	20240509	090300	34042630	16140	16170	16170	16130	394
727	20240509	090200	27676540	16170	16220	16230	16170	698
728	20240509	090100	16358240	16220	16160	16220	16160	157
729	20240509	090000	13817130	16160	16100	16190	16100	858