KissMeData/253840/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	204800	539805420	5660	5660	5660	5660	711
3	20240513	204700	539805420	5660	5660	5660	5660	0
4	20240513	204600	539805420	5660	5660	5660	5660	0
5	20240513	204500	539805420	5660	5660	5660	5660	0
6	20240513	204400	539805420	5660	5660	5660	5660	0
7	20240513	204300	539805420	5660	5660	5660	5660	0
8	20240513	204200	539805420	5660	5660	5660	5660	0
9	20240513	204100	539805420	5660	5660	5660	5660	0
10	20240513	204000	539805420	5660	5660	5660	5660	0
11	20240513	203900	539805420	5660	5660	5660	5660	0
12	20240513	203800	539805420	5660	5660	5660	5660	0
13	20240513	203700	539805420	5660	5660	5660	5660	0
14	20240513	203600	539805420	5660	5660	5660	5660	0
15	20240513	203500	539805420	5660	5660	5660	5660	0
16	20240513	203400	539805420	5660	5660	5660	5660	0
17	20240513	203300	539805420	5660	5660	5660	5660	0
18	20240513	203200	539805420	5660	5660	5660	5660	0
19	20240513	203100	539805420	5660	5660	5660	5660	0
20	20240513	203000	539805420	5660	5660	5660	5660	0
21	20240513	202900	539805420	5660	5660	5660	5660	0
22	20240513	202800	539805420	5660	5660	5660	5660	0
23	20240513	202700	539805420	5660	5660	5660	5660	0
24	20240513	202600	539805420	5660	5660	5660	5660	0
25	20240513	202500	539805420	5660	5660	5660	5660	0
26	20240513	202400	539805420	5660	5660	5660	5660	0
27	20240513	202300	539805420	5660	5660	5660	5660	0
28	20240513	202200	539805420	5660	5660	5660	5660	0
29	20240513	202100	539805420	5660	5660	5660	5660	0
30	20240513	202000	539805420	5660	5660	5660	5660	0
31	20240513	201900	539805420	5660	5660	5660	5660	0
32	20240513	201800	539805420	5660	5660	5660	5660	711
33	20240513	201700	539805420	5660	5660	5660	5660	0
34	20240513	201600	539805420	5660	5660	5660	5660	0
35	20240513	201500	539805420	5660	5660	5660	5660	0
36	20240513	201400	539805420	5660	5660	5660	5660	0
37	20240513	201300	539805420	5660	5660	5660	5660	0
38	20240513	201200	539805420	5660	5660	5660	5660	0
39	20240513	201100	539805420	5660	5660	5660	5660	0
40	20240513	201000	539805420	5660	5660	5660	5660	0
41	20240513	200900	539805420	5660	5660	5660	5660	0
42	20240513	200800	539805420	5660	5660	5660	5660	0
43	20240513	200700	539805420	5660	5660	5660	5660	0
44	20240513	200600	539805420	5660	5660	5660	5660	0
45	20240513	200500	539805420	5660	5660	5660	5660	0
46	20240513	200400	539805420	5660	5660	5660	5660	0
47	20240513	200300	539805420	5660	5660	5660	5660	0
48	20240513	200200	539805420	5660	5660	5660	5660	0
49	20240513	200100	539805420	5660	5660	5660	5660	0
50	20240513	200000	539805420	5660	5660	5660	5660	0
51	20240513	195900	539805420	5660	5660	5660	5660	0
52	20240513	195800	539805420	5660	5660	5660	5660	0
53	20240513	195700	539805420	5660	5660	5660	5660	0
54	20240513	195600	539805420	5660	5660	5660	5660	0
55	20240513	195500	539805420	5660	5660	5660	5660	0
56	20240513	195400	539805420	5660	5660	5660	5660	0
57	20240513	195300	539805420	5660	5660	5660	5660	0
58	20240513	195200	539805420	5660	5660	5660	5660	0
59	20240513	195100	539805420	5660	5660	5660	5660	0
60	20240513	195000	539805420	5660	5660	5660	5660	0
61	20240513	194900	539805420	5660	5660	5660	5660	0
62	20240513	194800	539805420	5660	5660	5660	5660	711
63	20240513	194700	539805420	5660	5660	5660	5660	0
64	20240513	194600	539805420	5660	5660	5660	5660	0
65	20240513	194500	539805420	5660	5660	5660	5660	0
66	20240513	194400	539805420	5660	5660	5660	5660	0
67	20240513	194300	539805420	5660	5660	5660	5660	0
68	20240513	194200	539805420	5660	5660	5660	5660	0
69	20240513	194100	539805420	5660	5660	5660	5660	0
70	20240513	194000	539805420	5660	5660	5660	5660	0
71	20240513	193900	539805420	5660	5660	5660	5660	0
72	20240513	193800	539805420	5660	5660	5660	5660	0
73	20240513	193700	539805420	5660	5660	5660	5660	0
74	20240513	193600	539805420	5660	5660	5660	5660	0
75	20240513	193500	539805420	5660	5660	5660	5660	0
76	20240513	193400	539805420	5660	5660	5660	5660	0
77	20240513	193300	539805420	5660	5660	5660	5660	0
78	20240513	193200	539805420	5660	5660	5660	5660	0
79	20240513	193100	539805420	5660	5660	5660	5660	0
80	20240513	193000	539805420	5660	5660	5660	5660	0
81	20240513	192900	539805420	5660	5660	5660	5660	0
82	20240513	192800	539805420	5660	5660	5660	5660	0
83	20240513	192700	539805420	5660	5660	5660	5660	0
84	20240513	192600	539805420	5660	5660	5660	5660	0
85	20240513	192500	539805420	5660	5660	5660	5660	0
86	20240513	192400	539805420	5660	5660	5660	5660	0
87	20240513	192300	539805420	5660	5660	5660	5660	0
88	20240513	192200	539805420	5660	5660	5660	5660	0
89	20240513	192100	539805420	5660	5660	5660	5660	0
90	20240513	192000	539805420	5660	5660	5660	5660	0
91	20240513	191900	539805420	5660	5660	5660	5660	0
92	20240513	191800	539805420	5660	5660	5660	5660	711
93	20240513	191700	539805420	5660	5660	5660	5660	0
94	20240513	191600	539805420	5660	5660	5660	5660	0
95	20240513	191500	539805420	5660	5660	5660	5660	0
96	20240513	191400	539805420	5660	5660	5660	5660	0
97	20240513	191300	539805420	5660	5660	5660	5660	0
98	20240513	191200	539805420	5660	5660	5660	5660	0
99	20240513	191100	539805420	5660	5660	5660	5660	0
100	20240513	191000	539805420	5660	5660	5660	5660	0
101	20240513	190900	539805420	5660	5660	5660	5660	0
102	20240513	190800	539805420	5660	5660	5660	5660	0
103	20240513	190700	539805420	5660	5660	5660	5660	0
104	20240513	190600	539805420	5660	5660	5660	5660	0
105	20240513	190500	539805420	5660	5660	5660	5660	0
106	20240513	190400	539805420	5660	5660	5660	5660	0
107	20240513	190300	539805420	5660	5660	5660	5660	0
108	20240513	190200	539805420	5660	5660	5660	5660	0
109	20240513	190100	539805420	5660	5660	5660	5660	0
110	20240513	190000	539805420	5660	5660	5660	5660	0
111	20240513	185900	539805420	5660	5660	5660	5660	0
112	20240513	185800	539805420	5660	5660	5660	5660	0
113	20240513	185700	539805420	5660	5660	5660	5660	0
114	20240513	185600	539805420	5660	5660	5660	5660	0
115	20240513	185500	539805420	5660	5660	5660	5660	0
116	20240513	185400	539805420	5660	5660	5660	5660	0
117	20240513	185300	539805420	5660	5660	5660	5660	0
118	20240513	185200	539805420	5660	5660	5660	5660	0
119	20240513	185100	539805420	5660	5660	5660	5660	0
120	20240513	185000	539805420	5660	5660	5660	5660	0
121	20240513	184900	539805420	5660	5660	5660	5660	0
122	20240513	184800	539805420	5660	5660	5660	5660	711
123	20240513	184700	539805420	5660	5660	5660	5660	0
124	20240513	184600	539805420	5660	5660	5660	5660	0
125	20240513	184500	539805420	5660	5660	5660	5660	0
126	20240513	184400	539805420	5660	5660	5660	5660	0
127	20240513	184300	539805420	5660	5660	5660	5660	0
128	20240513	184200	539805420	5660	5660	5660	5660	0
129	20240513	184100	539805420	5660	5660	5660	5660	0
130	20240513	184000	539805420	5660	5660	5660	5660	0
131	20240513	183900	539805420	5660	5660	5660	5660	0
132	20240513	183800	539805420	5660	5660	5660	5660	0
133	20240513	183700	539805420	5660	5660	5660	5660	0
134	20240513	183600	539805420	5660	5660	5660	5660	0
135	20240513	183500	539805420	5660	5660	5660	5660	0
136	20240513	183400	539805420	5660	5660	5660	5660	0
137	20240513	183300	539805420	5660	5660	5660	5660	0
138	20240513	183200	539805420	5660	5660	5660	5660	0
139	20240513	183100	539805420	5660	5660	5660	5660	0
140	20240513	183000	539805420	5660	5660	5660	5660	0
141	20240513	182900	539805420	5660	5660	5660	5660	0
142	20240513	182800	539805420	5660	5660	5660	5660	0
143	20240513	182700	539805420	5660	5660	5660	5660	0
144	20240513	182600	539805420	5660	5660	5660	5660	0
145	20240513	182500	539805420	5660	5660	5660	5660	0
146	20240513	182400	539805420	5660	5660	5660	5660	0
147	20240513	182300	539805420	5660	5660	5660	5660	0
148	20240513	182200	539805420	5660	5660	5660	5660	0
149	20240513	182100	539805420	5660	5660	5660	5660	0
150	20240513	182000	539805420	5660	5660	5660	5660	0
151	20240513	181900	539805420	5660	5660	5660	5660	0
152	20240513	181800	539805420	5660	5660	5660	5660	711
153	20240513	181700	539805420	5660	5660	5660	5660	0
154	20240513	181600	539805420	5660	5660	5660	5660	0
155	20240513	181500	539805420	5660	5660	5660	5660	0
156	20240513	181400	539805420	5660	5660	5660	5660	0
157	20240513	181300	539805420	5660	5660	5660	5660	0
158	20240513	181200	539805420	5660	5660	5660	5660	0
159	20240513	181100	539805420	5660	5660	5660	5660	0
160	20240513	181000	539805420	5660	5660	5660	5660	0
161	20240513	180900	539805420	5660	5660	5660	5660	0
162	20240513	180800	539805420	5660	5660	5660	5660	0
163	20240513	180700	539805420	5660	5660	5660	5660	0
164	20240513	180600	539805420	5660	5660	5660	5660	0
165	20240513	180500	539805420	5660	5660	5660	5660	0
166	20240513	180400	539805420	5660	5660	5660	5660	0
167	20240513	180300	539805420	5660	5660	5660	5660	0
168	20240513	180200	539805420	5660	5660	5660	5660	0
169	20240513	180100	539805420	5660	5660	5660	5660	0
170	20240513	180000	539805420	5660	5660	5660	5660	0
171	20240513	175900	539805420	5660	5660	5660	5660	0
172	20240513	175800	539805420	5660	5660	5660	5660	0
173	20240513	175700	539805420	5660	5660	5660	5660	0
174	20240513	175600	539805420	5660	5660	5660	5660	0
175	20240513	175500	539805420	5660	5660	5660	5660	0
176	20240513	175400	539805420	5660	5660	5660	5660	0
177	20240513	175300	539805420	5660	5660	5660	5660	0
178	20240513	175200	539805420	5660	5660	5660	5660	0
179	20240513	175100	539805420	5660	5660	5660	5660	0
180	20240513	175000	539805420	5660	5660	5660	5660	0
181	20240513	174900	539805420	5660	5660	5660	5660	0
182	20240513	174800	539805420	5660	5660	5660	5660	711
183	20240513	174700	539805420	5660	5660	5660	5660	0
184	20240513	174600	539805420	5660	5660	5660	5660	0
185	20240513	174500	539805420	5660	5660	5660	5660	0
186	20240513	174400	539805420	5660	5660	5660	5660	0
187	20240513	174300	539805420	5660	5660	5660	5660	0
188	20240513	174200	539805420	5660	5660	5660	5660	0
189	20240513	174100	539805420	5660	5660	5660	5660	0
190	20240513	174000	539805420	5660	5660	5660	5660	0
191	20240513	173900	539805420	5660	5660	5660	5660	0
192	20240513	173800	539805420	5660	5660	5660	5660	0
193	20240513	173700	539805420	5660	5660	5660	5660	0
194	20240513	173600	539805420	5660	5660	5660	5660	0
195	20240513	173500	539805420	5660	5660	5660	5660	0
196	20240513	173400	539805420	5660	5660	5660	5660	0
197	20240513	173300	539805420	5660	5660	5660	5660	0
198	20240513	173200	539805420	5660	5660	5660	5660	0
199	20240513	173100	539805420	5660	5660	5660	5660	0
200	20240513	173000	539805420	5660	5660	5660	5660	0
201	20240513	172900	539805420	5660	5660	5660	5660	0
202	20240513	172800	539805420	5660	5660	5660	5660	0
203	20240513	172700	539805420	5660	5660	5660	5660	0
204	20240513	172600	539805420	5660	5660	5660	5660	0
205	20240513	172500	539805420	5660	5660	5660	5660	0
206	20240513	172400	539805420	5660	5660	5660	5660	0
207	20240513	172300	539805420	5660	5660	5660	5660	0
208	20240513	172200	539805420	5660	5660	5660	5660	0
209	20240513	172100	539805420	5660	5660	5660	5660	0
210	20240513	172000	539805420	5660	5660	5660	5660	0
211	20240513	171900	539805420	5660	5660	5660	5660	0
212	20240513	171800	539805420	5660	5660	5660	5660	711
213	20240513	171700	539805420	5660	5660	5660	5660	0
214	20240513	171600	539805420	5660	5660	5660	5660	0
215	20240513	171500	539805420	5660	5660	5660	5660	0
216	20240513	171400	539805420	5660	5660	5660	5660	0
217	20240513	171300	539805420	5660	5660	5660	5660	0
218	20240513	171200	539805420	5660	5660	5660	5660	0
219	20240513	171100	539805420	5660	5660	5660	5660	0
220	20240513	171000	539805420	5660	5660	5660	5660	0
221	20240513	170900	539805420	5660	5660	5660	5660	0
222	20240513	170800	539805420	5660	5660	5660	5660	0
223	20240513	170700	539805420	5660	5660	5660	5660	0
224	20240513	170600	539805420	5660	5660	5660	5660	0
225	20240513	170500	539805420	5660	5660	5660	5660	0
226	20240513	170400	539805420	5660	5660	5660	5660	0
227	20240513	170300	539805420	5660	5660	5660	5660	0
228	20240513	170200	539805420	5660	5660	5660	5660	0
229	20240513	170100	539805420	5660	5660	5660	5660	0
230	20240513	170000	539805420	5660	5660	5660	5660	0
231	20240513	165900	539805420	5660	5660	5660	5660	0
232	20240513	165800	539805420	5660	5660	5660	5660	0
233	20240513	165700	539805420	5660	5660	5660	5660	0
234	20240513	165600	539805420	5660	5660	5660	5660	0
235	20240513	165500	539805420	5660	5660	5660	5660	0
236	20240513	165400	539805420	5660	5660	5660	5660	0
237	20240513	165300	539805420	5660	5660	5660	5660	0
238	20240513	165200	539805420	5660	5660	5660	5660	0
239	20240513	165100	539805420	5660	5660	5660	5660	0
240	20240513	165000	539805420	5660	5660	5660	5660	0
241	20240513	164900	539805420	5660	5660	5660	5660	0
242	20240513	164800	539805420	5660	5660	5660	5660	711
243	20240513	164700	539805420	5660	5660	5660	5660	0
244	20240513	164600	539805420	5660	5660	5660	5660	0
245	20240513	164500	539805420	5660	5660	5660	5660	0
246	20240513	164400	539805420	5660	5660	5660	5660	0
247	20240513	164300	539805420	5660	5660	5660	5660	0
248	20240513	164200	539805420	5660	5660	5660	5660	0
249	20240513	164100	539805420	5660	5660	5660	5660	0
250	20240513	164000	539805420	5660	5660	5660	5660	0
251	20240513	163900	539805420	5660	5660	5660	5660	0
252	20240513	163800	539805420	5660	5660	5660	5660	0
253	20240513	163700	539805420	5660	5660	5660	5660	0
254	20240513	163600	539805420	5660	5660	5660	5660	0
255	20240513	163500	539805420	5660	5660	5660	5660	0
256	20240513	163400	539805420	5660	5660	5660	5660	0
257	20240513	163300	539805420	5660	5660	5660	5660	0
258	20240513	163200	539805420	5660	5660	5660	5660	0
259	20240513	163100	539805420	5660	5660	5660	5660	0
260	20240513	163000	539805420	5660	5660	5660	5660	0
261	20240513	162900	539805420	5660	5660	5660	5660	0
262	20240513	162800	539805420	5660	5660	5660	5660	0
263	20240513	162700	539805420	5660	5660	5660	5660	0
264	20240513	162600	539805420	5660	5660	5660	5660	0
265	20240513	162500	539805420	5660	5660	5660	5660	0
266	20240513	162400	539805420	5660	5660	5660	5660	0
267	20240513	162300	539805420	5660	5660	5660	5660	0
268	20240513	162200	539805420	5660	5660	5660	5660	0
269	20240513	162100	539805420	5660	5660	5660	5660	0
270	20240513	162000	539805420	5660	5660	5660	5660	0
271	20240513	161900	539805420	5660	5660	5660	5660	0
272	20240513	161800	539805420	5660	5660	5660	5660	711
273	20240513	161700	539805420	5660	5660	5660	5660	0
274	20240513	161600	539805420	5660	5660	5660	5660	0
275	20240513	161500	539805420	5660	5660	5660	5660	0
276	20240513	161400	539805420	5660	5660	5660	5660	0
277	20240513	161300	539805420	5660	5660	5660	5660	0
278	20240513	161200	539805420	5660	5660	5660	5660	0
279	20240513	161100	539805420	5660	5660	5660	5660	0
280	20240513	161000	539805420	5660	5660	5660	5660	0
281	20240513	160900	539805420	5660	5660	5660	5660	0
282	20240513	160800	539805420	5660	5660	5660	5660	0
283	20240513	160700	539805420	5660	5660	5660	5660	0
284	20240513	160600	539805420	5660	5660	5660	5660	0
285	20240513	160500	539805420	5660	5660	5660	5660	0
286	20240513	160400	539805420	5660	5660	5660	5660	0
287	20240513	160300	539805420	5660	5660	5660	5660	0
288	20240513	160200	539805420	5660	5660	5660	5660	0
289	20240513	160100	539805420	5660	5660	5660	5660	0
290	20240513	160000	539805420	5660	5660	5660	5660	0
291	20240513	155900	539805420	5660	5660	5660	5660	0
292	20240513	155800	539805420	5660	5660	5660	5660	0
293	20240513	155700	539805420	5660	5660	5660	5660	0
294	20240513	155600	539805420	5660	5660	5660	5660	0
295	20240513	155500	539805420	5660	5660	5660	5660	0
296	20240513	155400	539805420	5660	5660	5660	5660	0
297	20240513	155300	539805420	5660	5660	5660	5660	0
298	20240513	155200	539805420	5660	5660	5660	5660	0
299	20240513	155100	539805420	5660	5660	5660	5660	0
300	20240513	155000	539805420	5660	5660	5660	5660	0
301	20240513	154900	539805420	5660	5660	5660	5660	0
302	20240513	154800	539805420	5660	5660	5660	5660	711
303	20240513	154700	539805420	5660	5660	5660	5660	0
304	20240513	154600	539805420	5660	5660	5660	5660	0
305	20240513	154500	539805420	5660	5660	5660	5660	0
306	20240513	154400	539805420	5660	5660	5660	5660	0
307	20240513	154300	539805420	5660	5660	5660	5660	0
308	20240513	154200	539805420	5660	5660	5660	5660	0
309	20240513	154100	539805420	5660	5660	5660	5660	0
310	20240513	154000	539805420	5660	5660	5660	5660	0
311	20240513	153900	539805420	5660	5660	5660	5660	0
312	20240513	153800	539805420	5660	5660	5660	5660	0
313	20240513	153700	539805420	5660	5660	5660	5660	0
314	20240513	153600	539805420	5660	5660	5660	5660	0
315	20240513	153500	539805420	5660	5660	5660	5660	0
316	20240513	153400	539805420	5660	5660	5660	5660	0
317	20240513	153300	539805420	5660	5660	5660	5660	0
318	20240513	153200	539805420	5660	5660	5660	5660	0
319	20240513	153100	539805420	5660	5660	5660	5660	0
320	20240513	153000	539805420	5660	5660	5660	5660	711
321	20240513	152900	535781160	5670	5670	5670	5670	0
322	20240513	152800	535781160	5670	5670	5670	5670	0
323	20240513	152700	535781160	5670	5670	5670	5670	0
324	20240513	152600	535781160	5670	5670	5670	5670	0
325	20240513	152500	535781160	5670	5670	5670	5670	0
326	20240513	152400	535781160	5670	5670	5670	5670	0
327	20240513	152300	535781160	5670	5670	5670	5670	0
328	20240513	152200	535781160	5670	5670	5670	5670	0
329	20240513	152100	535781160	5670	5670	5670	5670	0
330	20240513	152000	535781160	5670	5670	5670	5670	0
331	20240513	151900	535781160	5670	5660	5670	5660	171
332	20240513	151800	534813290	5670	5670	5670	5670	1
333	20240513	151700	534807620	5670	5670	5670	5670	0
334	20240513	151600	534807620	5670	5660	5670	5660	1003
335	20240513	151500	529120630	5670	5660	5670	5660	10
336	20240513	151400	529063940	5660	5660	5660	5660	0
337	20240513	151300	529063940	5660	5660	5660	5660	100
338	20240513	151200	528497940	5660	5660	5660	5660	0
339	20240513	151100	528497940	5660	5660	5660	5660	0
340	20240513	151000	528497940	5660	5660	5660	5660	0
341	20240513	150900	528497940	5660	5670	5670	5660	937
342	20240513	150800	523192760	5670	5670	5670	5670	100
343	20240513	150700	522625760	5660	5660	5660	5660	2190
344	20240513	150600	510230360	5660	5670	5670	5660	4106
345	20240513	150500	486949350	5690	5670	5690	5670	12
346	20240513	150400	486881180	5680	5680	5680	5680	0
347	20240513	150300	486881180	5680	5680	5680	5680	0
348	20240513	150200	486881180	5680	5670	5680	5670	1396
349	20240513	150100	478965730	5680	5680	5680	5680	1208
350	20240513	150000	472104290	5690	5690	5690	5690	10
351	20240513	145900	472047390	5690	5690	5690	5690	0
352	20240513	145800	472047390	5690	5690	5690	5690	0
353	20240513	145700	472047390	5690	5690	5690	5690	0
354	20240513	145600	472047390	5690	5690	5690	5690	3
355	20240513	145500	472030320	5690	5690	5690	5690	0
356	20240513	145400	472030320	5690	5690	5690	5690	0
357	20240513	145300	472030320	5690	5690	5690	5690	0
358	20240513	145200	472030320	5690	5690	5690	5690	0
359	20240513	145100	472030320	5690	5690	5690	5690	20
360	20240513	145000	471916520	5680	5680	5680	5680	0
361	20240513	144900	471916520	5680	5680	5680	5680	30
362	20240513	144800	471746120	5680	5680	5680	5680	0
363	20240513	144700	471746120	5680	5680	5680	5680	0
364	20240513	144600	471746120	5680	5680	5680	5680	0
365	20240513	144500	471746120	5680	5690	5690	5680	35
366	20240513	144400	471547070	5690	5690	5690	5690	62
367	20240513	144300	471194290	5690	5680	5690	5680	43
368	20240513	144200	470949870	5690	5690	5690	5690	65
369	20240513	144100	470580020	5700	5700	5700	5700	32
370	20240513	144000	470397620	5700	5700	5700	5700	10
371	20240513	143900	470340620	5700	5700	5700	5700	10
372	20240513	143800	470283620	5700	5680	5700	5680	21
373	20240513	143700	470163940	5700	5680	5700	5680	189
374	20240513	143600	469088130	5680	5680	5680	5680	0
375	20240513	143500	469088130	5680	5680	5680	5680	0
376	20240513	143400	469088130	5680	5680	5680	5680	0
377	20240513	143300	469088130	5680	5680	5680	5680	0
378	20240513	143200	469088130	5680	5680	5680	5680	0
379	20240513	143100	469088130	5680	5680	5680	5680	92
380	20240513	143000	468565570	5690	5690	5690	5690	10
381	20240513	142900	468508670	5690	5690	5690	5690	31
382	20240513	142800	468332280	5690	5690	5690	5690	1
383	20240513	142700	468326590	5680	5680	5690	5680	113
384	20240513	142600	467684740	5690	5690	5690	5690	11
385	20240513	142500	467622150	5690	5690	5690	5690	0
386	20240513	142400	467622150	5690	5690	5690	5690	0
387	20240513	142300	467622150	5690	5690	5690	5690	80
388	20240513	142200	467166950	5700	5700	5700	5700	50
389	20240513	142100	466881950	5700	5690	5700	5690	31
390	20240513	142000	466705520	5700	5700	5700	5700	0
391	20240513	141900	466705520	5700	5700	5700	5700	0
392	20240513	141800	466705520	5700	5700	5700	5700	0
393	20240513	141700	466705520	5700	5700	5700	5700	2
394	20240513	141600	466694120	5690	5690	5690	5690	76
395	20240513	141500	466261680	5690	5690	5690	5690	50
396	20240513	141400	465977180	5690	5690	5690	5690	0
397	20240513	141300	465977180	5690	5690	5690	5690	40
398	20240513	141200	465749580	5690	5690	5690	5690	119
399	20240513	141100	465072470	5700	5700	5700	5700	0
400	20240513	141000	465072470	5700	5700	5700	5700	0
401	20240513	140900	465072470	5700	5700	5700	5700	1
402	20240513	140800	465066770	5700	5700	5700	5700	4
403	20240513	140700	465043970	5700	5700	5700	5700	50
404	20240513	140600	464758970	5700	5700	5700	5700	19
405	20240513	140500	464650670	5700	5700	5700	5700	0
406	20240513	140400	464650670	5700	5700	5700	5700	0
407	20240513	140300	464650670	5700	5700	5700	5700	0
408	20240513	140200	464650670	5700	5690	5700	5690	2
409	20240513	140100	464639280	5690	5690	5690	5690	0
410	20240513	140000	464639280	5690	5690	5690	5690	7
411	20240513	135900	464599450	5700	5700	5700	5700	10
412	20240513	135800	464542450	5700	5700	5700	5700	10
413	20240513	135700	464485450	5700	5700	5700	5700	10
414	20240513	135600	464428450	5700	5720	5720	5700	313
415	20240513	135500	462640750	5720	5720	5720	5720	0
416	20240513	135400	462640750	5720	5720	5720	5720	0
417	20240513	135300	462640750	5720	5720	5720	5720	24
418	20240513	135200	462503470	5720	5720	5720	5720	0
419	20240513	135100	462503470	5720	5720	5720	5720	1
420	20240513	135000	462497750	5710	5710	5710	5710	0
421	20240513	134900	462497750	5710	5700	5710	5700	142
422	20240513	134800	461687350	5700	5700	5700	5700	0
423	20240513	134700	461687350	5700	5700	5700	5700	0
424	20240513	134600	461687350	5700	5700	5700	5700	56
425	20240513	134500	461368150	5710	5710	5710	5710	5
426	20240513	134400	461339600	5690	5690	5690	5690	0
427	20240513	134300	461339600	5690	5690	5690	5690	140
428	20240513	134200	460543000	5690	5690	5690	5690	0
429	20240513	134100	460543000	5690	5690	5690	5690	0
430	20240513	134000	460543000	5690	5690	5690	5690	0
431	20240513	133900	460543000	5690	5690	5690	5690	0
432	20240513	133800	460543000	5690	5690	5690	5690	2
433	20240513	133700	460531620	5690	5690	5690	5690	0
434	20240513	133600	460531620	5690	5690	5690	5690	0
435	20240513	133500	460531620	5690	5690	5690	5690	0
436	20240513	133400	460531620	5690	5700	5700	5690	145
437	20240513	133300	459706200	5710	5710	5710	5710	0
438	20240513	133200	459706200	5710	5710	5710	5710	0
439	20240513	133100	459706200	5710	5710	5710	5710	0
440	20240513	133000	459706200	5710	5710	5710	5710	1
441	20240513	132900	459700490	5710	5710	5710	5710	0
442	20240513	132800	459700490	5710	5710	5710	5710	16
443	20240513	132700	459609130	5700	5700	5700	5700	34
444	20240513	132600	459415330	5700	5700	5700	5700	0
445	20240513	132500	459415330	5700	5700	5700	5700	0
446	20240513	132400	459415330	5700	5700	5700	5700	0
447	20240513	132300	459415330	5700	5700	5700	5700	34
448	20240513	132200	459221530	5700	5700	5700	5700	0
449	20240513	132100	459221530	5700	5700	5700	5700	0
450	20240513	132000	459221530	5700	5700	5700	5700	0
451	20240513	131900	459221530	5700	5700	5700	5700	0
452	20240513	131800	459221530	5700	5700	5700	5700	2
453	20240513	131700	459210130	5700	5700	5700	5700	2
454	20240513	131600	459198730	5700	5700	5700	5700	85
455	20240513	131500	458714230	5700	5700	5700	5700	65
456	20240513	131400	458343730	5700	5700	5700	5700	0
457	20240513	131300	458343730	5700	5700	5700	5700	0
458	20240513	131200	458343730	5700	5710	5710	5700	247
459	20240513	131100	456933460	5720	5720	5720	5720	0
460	20240513	131000	456933460	5720	5720	5720	5720	479
461	20240513	130900	454193580	5730	5730	5730	5730	0
462	20240513	130800	454193580	5730	5730	5730	5730	515
463	20240513	130700	451242630	5730	5730	5730	5730	0
464	20240513	130600	451242630	5730	5730	5730	5730	0
465	20240513	130500	451242630	5730	5730	5730	5730	0
466	20240513	130400	451242630	5730	5740	5740	5730	2
467	20240513	130300	451231160	5730	5730	5730	5730	0
468	20240513	130200	451231160	5730	5730	5730	5730	0
469	20240513	130100	451231160	5730	5730	5730	5730	0
470	20240513	130000	451231160	5730	5730	5730	5730	1
471	20240513	125900	451225430	5730	5740	5740	5730	18
472	20240513	125800	451122280	5740	5740	5740	5740	1
473	20240513	125700	451116540	5730	5730	5730	5730	0
474	20240513	125600	451116540	5730	5730	5730	5730	0
475	20240513	125500	451116540	5730	5730	5730	5730	20
476	20240513	125400	451001940	5720	5720	5720	5720	311
477	20240513	125300	449223020	5720	5720	5720	5720	45
478	20240513	125200	448965620	5730	5730	5730	5730	0
479	20240513	125100	448965620	5730	5730	5730	5730	0
480	20240513	125000	448965620	5730	5730	5730	5730	0
481	20240513	124900	448965620	5730	5730	5730	5730	11
482	20240513	124800	448902590	5710	5710	5710	5710	0
483	20240513	124700	448902590	5710	5710	5710	5710	0
484	20240513	124600	448902590	5710	5710	5710	5710	0
485	20240513	124500	448902590	5710	5710	5710	5710	0
486	20240513	124400	448902590	5710	5710	5710	5710	1
487	20240513	124300	448896880	5710	5710	5710	5710	152
488	20240513	124200	448028960	5710	5710	5710	5710	0
489	20240513	124100	448028960	5710	5710	5710	5710	0
490	20240513	124000	448028960	5710	5710	5710	5710	0
491	20240513	123900	448028960	5710	5710	5710	5710	0
492	20240513	123800	448028960	5710	5710	5710	5710	0
493	20240513	123700	448028960	5710	5710	5710	5710	0
494	20240513	123600	448028960	5710	5710	5710	5710	0
495	20240513	123500	448028960	5710	5710	5710	5710	0
496	20240513	123400	448028960	5710	5710	5710	5710	0
497	20240513	123300	448028960	5710	5710	5710	5710	0
498	20240513	123200	448028960	5710	5710	5710	5710	0
499	20240513	123100	448028960	5710	5710	5710	5710	0
500	20240513	123000	448028960	5710	5710	5710	5710	0
501	20240513	122900	448028960	5710	5710	5710	5710	0
502	20240513	122800	448028960	5710	5710	5710	5710	0
503	20240513	122700	448028960	5710	5710	5710	5710	0
504	20240513	122600	448028960	5710	5710	5710	5710	0
505	20240513	122500	448028960	5710	5710	5710	5710	2
506	20240513	122400	448017540	5730	5730	5730	5730	0
507	20240513	122300	448017540	5730	5730	5730	5730	0
508	20240513	122200	448017540	5730	5730	5730	5730	0
509	20240513	122100	448017540	5730	5730	5730	5730	0
510	20240513	122000	448017540	5730	5710	5730	5710	900
511	20240513	121900	442863700	5700	5700	5700	5700	3
512	20240513	121800	442846600	5700	5710	5710	5700	832
513	20240513	121700	438095890	5710	5700	5710	5700	169
514	20240513	121600	437132090	5700	5700	5700	5700	1310
515	20240513	121500	429665090	5690	5690	5690	5690	0
516	20240513	121400	429665090	5690	5690	5690	5690	9
517	20240513	121300	429613880	5690	5690	5690	5690	0
518	20240513	121200	429613880	5690	5690	5690	5690	92
519	20240513	121100	429090400	5690	5690	5690	5690	0
520	20240513	121000	429090400	5690	5690	5690	5690	0
521	20240513	120900	429090400	5690	5690	5690	5690	20
522	20240513	120800	428976600	5690	5690	5690	5690	0
523	20240513	120700	428976600	5690	5690	5690	5690	0
524	20240513	120600	428976600	5690	5690	5690	5690	5
525	20240513	120500	428948150	5680	5680	5680	5680	0
526	20240513	120400	428948150	5680	5680	5680	5680	0
527	20240513	120300	428948150	5680	5680	5680	5680	0
528	20240513	120200	428948150	5680	5680	5680	5680	1
529	20240513	120100	428942470	5680	5680	5680	5680	0
530	20240513	120000	428942470	5680	5680	5680	5680	0
531	20240513	115900	428942470	5680	5680	5680	5680	0
532	20240513	115800	428942470	5680	5680	5680	5680	97
533	20240513	115700	428391510	5670	5670	5670	5670	0
534	20240513	115600	428391510	5670	5690	5690	5670	3123
535	20240513	115500	410668920	5680	5700	5700	5680	1200
536	20240513	115400	403841750	5690	5690	5690	5690	0
537	20240513	115300	403841750	5690	5690	5690	5690	0
538	20240513	115200	403841750	5690	5690	5690	5690	0
539	20240513	115100	403841750	5690	5690	5690	5690	0
540	20240513	115000	403841750	5690	5690	5690	5690	0
541	20240513	114900	403841750	5690	5720	5720	5690	3404
542	20240513	114800	384425260	5720	5720	5720	5720	0
543	20240513	114700	384425260	5720	5720	5720	5720	0
544	20240513	114600	384425260	5720	5720	5720	5720	0
545	20240513	114500	384425260	5720	5720	5720	5720	0
546	20240513	114400	384425260	5720	5720	5720	5720	0
547	20240513	114300	384425260	5720	5720	5720	5720	0
548	20240513	114200	384425260	5720	5720	5720	5720	0
549	20240513	114100	384425260	5720	5730	5730	5720	195
550	20240513	114000	383308000	5730	5730	5730	5730	100
551	20240513	113900	382735000	5730	5730	5730	5730	0
552	20240513	113800	382735000	5730	5730	5730	5730	0
553	20240513	113700	382735000	5730	5740	5740	5730	86
554	20240513	113600	382241760	5730	5730	5730	5730	0
555	20240513	113500	382241760	5730	5730	5730	5730	50
556	20240513	113400	381955260	5730	5730	5730	5730	0
557	20240513	113300	381955260	5730	5730	5730	5730	50
558	20240513	113200	381668760	5730	5730	5730	5730	0
559	20240513	113100	381668760	5730	5730	5730	5730	100
560	20240513	113000	381095760	5740	5740	5740	5740	1
561	20240513	112900	381090020	5730	5730	5730	5730	12
562	20240513	112800	381021260	5730	5730	5730	5730	0
563	20240513	112700	381021260	5730	5730	5730	5730	0
564	20240513	112600	381021260	5730	5730	5730	5730	0
565	20240513	112500	381021260	5730	5730	5730	5730	16
566	20240513	112400	380929580	5730	5730	5730	5730	3
567	20240513	112300	380912390	5740	5730	5740	5730	34
568	20240513	112200	380717410	5740	5740	5740	5740	0
569	20240513	112100	380717410	5740	5740	5740	5740	0
570	20240513	112000	380717410	5740	5740	5740	5740	1
571	20240513	111900	380711670	5740	5740	5740	5740	0
572	20240513	111800	380711670	5740	5740	5740	5740	0
573	20240513	111700	380711670	5740	5740	5740	5740	200
574	20240513	111600	379563670	5730	5730	5730	5730	59
575	20240513	111500	379225600	5720	5720	5720	5720	199
576	20240513	111400	378087320	5720	5720	5720	5720	100
577	20240513	111300	377515320	5720	5720	5720	5720	0
578	20240513	111200	377515320	5720	5720	5720	5720	0
579	20240513	111100	377515320	5720	5720	5720	5720	0
580	20240513	111000	377515320	5720	5730	5730	5720	2
581	20240513	110900	377503870	5720	5720	5720	5720	0
582	20240513	110800	377503870	5720	5720	5720	5720	0
583	20240513	110700	377503870	5720	5720	5720	5720	0
584	20240513	110600	377503870	5720	5720	5720	5720	0
585	20240513	110500	377503870	5720	5720	5720	5720	0
586	20240513	110400	377503870	5720	5720	5720	5720	282
587	20240513	110300	375890830	5720	5720	5720	5720	200
588	20240513	110200	374746830	5720	5720	5720	5720	364
589	20240513	110100	372664750	5720	5720	5720	5720	90
590	20240513	110000	372149950	5720	5720	5720	5720	20
591	20240513	105900	372035550	5720	5720	5720	5720	0
592	20240513	105800	372035550	5720	5730	5730	5720	233
593	20240513	105700	370700790	5720	5720	5720	5720	0
594	20240513	105600	370700790	5720	5720	5720	5720	0
595	20240513	105500	370700790	5720	5720	5720	5720	0
596	20240513	105400	370700790	5720	5720	5720	5720	0
597	20240513	105300	370700790	5720	5730	5730	5720	383
598	20240513	105200	368506280	5740	5740	5740	5740	0
599	20240513	105100	368506280	5740	5740	5740	5740	0
600	20240513	105000	368506280	5740	5740	5740	5740	0
601	20240513	104900	368506280	5740	5740	5740	5740	1
602	20240513	104800	368500540	5740	5740	5740	5740	0
603	20240513	104700	368500540	5740	5740	5740	5740	0
604	20240513	104600	368500540	5740	5740	5740	5740	0
605	20240513	104500	368500540	5740	5740	5740	5740	0
606	20240513	104400	368500540	5740	5740	5740	5740	33
607	20240513	104300	368311120	5740	5740	5740	5740	18
608	20240513	104200	368207800	5740	5740	5740	5740	18
609	20240513	104100	368104480	5730	5730	5730	5730	1702
610	20240513	104000	358352020	5730	5720	5730	5720	11
611	20240513	103900	358289000	5730	5730	5730	5730	6
612	20240513	103800	358254620	5710	5710	5710	5710	23
613	20240513	103700	358123290	5730	5730	5730	5730	5
614	20240513	103600	358094640	5730	5730	5730	5730	1
615	20240513	103500	358088910	5730	5730	5730	5730	11
616	20240513	103400	358025880	5710	5710	5710	5710	0
617	20240513	103300	358025880	5710	5710	5710	5710	0
618	20240513	103200	358025880	5710	5710	5710	5710	0
619	20240513	103100	358025880	5710	5710	5710	5710	0
620	20240513	103000	358025880	5710	5710	5710	5710	5
621	20240513	102900	357997330	5730	5730	5730	5730	0
622	20240513	102800	357997330	5730	5730	5730	5730	0
623	20240513	102700	357997330	5730	5730	5730	5730	2
624	20240513	102600	357985870	5710	5720	5720	5710	925
625	20240513	102500	352700150	5720	5720	5720	5720	3
626	20240513	102400	352682990	5720	5720	5720	5720	34
627	20240513	102300	352488510	5710	5720	5730	5710	437
628	20240513	102200	349993120	5720	5730	5730	5720	1619
629	20240513	102100	340719730	5730	5730	5730	5730	213
630	20240513	102000	339499240	5740	5740	5740	5740	1464
631	20240513	101900	331095880	5740	5740	5740	5740	0
632	20240513	101800	331095880	5740	5750	5750	5740	10
633	20240513	101700	331038470	5740	5770	5770	5740	2835
634	20240513	101600	314734380	5770	5770	5770	5770	1
635	20240513	101500	314728610	5770	5770	5770	5750	1003
636	20240513	101400	308951610	5770	5770	5770	5770	0
637	20240513	101300	308951610	5770	5770	5770	5770	1
638	20240513	101200	308945840	5770	5770	5770	5770	0
639	20240513	101100	308945840	5770	5770	5770	5770	0
640	20240513	101000	308945840	5770	5770	5770	5770	0
641	20240513	100900	308945840	5770	5770	5770	5770	0
642	20240513	100800	308945840	5770	5770	5770	5770	99
643	20240513	100700	308374610	5760	5760	5770	5760	160
644	20240513	100600	307453000	5760	5760	5760	5760	37
645	20240513	100500	307239880	5760	5760	5760	5760	20
646	20240513	100400	307124680	5760	5770	5770	5760	792
647	20240513	100300	302556890	5770	5770	5770	5770	30
648	20240513	100200	302383790	5770	5770	5780	5770	674
649	20240513	100100	298492620	5770	5770	5770	5770	0
650	20240513	100000	298492620	5770	5770	5770	5770	0
651	20240513	095900	298492620	5770	5780	5780	5770	21
652	20240513	095800	298371250	5780	5780	5780	5780	4
653	20240513	095700	298348130	5770	5770	5770	5770	1
654	20240513	095600	298342360	5770	5770	5770	5770	500
655	20240513	095500	295457360	5770	5770	5770	5770	1
656	20240513	095400	295451590	5770	5780	5780	5770	285
657	20240513	095300	293806040	5780	5780	5780	5780	0
658	20240513	095200	293806040	5780	5780	5780	5780	23
659	20240513	095100	293673100	5780	5780	5780	5780	17
660	20240513	095000	293574840	5770	5770	5770	5770	222
661	20240513	094900	292293900	5770	5770	5770	5770	19
662	20240513	094800	292184270	5770	5770	5770	5770	10
663	20240513	094700	292126570	5770	5780	5780	5770	50
664	20240513	094600	291838060	5770	5780	5780	5770	406
665	20240513	094500	289491400	5780	5780	5780	5780	0
666	20240513	094400	289491400	5780	5780	5780	5780	0
667	20240513	094300	289491400	5780	5780	5780	5780	21
668	20240513	094200	289370020	5760	5770	5770	5760	207
669	20240513	094100	288177390	5770	5770	5770	5770	19
670	20240513	094000	288067760	5760	5770	5770	5760	170
671	20240513	093900	287088060	5760	5760	5760	5760	130
672	20240513	093800	286339260	5760	5780	5780	5760	647
673	20240513	093700	282611540	5760	5770	5770	5760	64
674	20240513	093600	282242890	5770	5780	5780	5760	1857
675	20240513	093500	271530920	5770	5770	5770	5770	285
676	20240513	093400	269886470	5780	5790	5790	5780	604
677	20240513	093300	266394280	5790	5820	5820	5790	119
678	20240513	093200	265702280	5820	5820	5820	5820	11
679	20240513	093100	265638260	5830	5830	5830	5830	0
680	20240513	093000	265638260	5830	5830	5830	5830	459
681	20240513	092900	262962290	5810	5830	5830	5810	100
682	20240513	092800	262381260	5830	5830	5830	5830	20
683	20240513	092700	262264660	5830	5830	5830	5830	161
684	20240513	092600	261326030	5830	5820	5830	5820	135
685	20240513	092500	260539580	5830	5790	5830	5790	2017
686	20240513	092400	248806430	5770	5760	5770	5760	108
687	20240513	092300	248183980	5760	5760	5760	5760	2923
688	20240513	092200	231347500	5760	5790	5790	5760	1484
689	20240513	092100	222785810	5790	5780	5790	5780	306
690	20240513	092000	221017120	5760	5760	5760	5760	0
691	20240513	091900	221017120	5760	5780	5820	5760	2852
692	20240513	091800	204512110	5780	5780	5780	5780	110
693	20240513	091700	203876310	5780	5810	5810	5780	530
694	20240513	091600	200809790	5800	5800	5800	5800	332
695	20240513	091500	198884190	5800	5800	5800	5790	200
696	20240513	091400	197725820	5810	5810	5810	5810	70
697	20240513	091300	197319120	5780	5800	5800	5780	1122
698	20240513	091200	190822280	5800	5810	5810	5800	826
699	20240513	091100	186031330	5810	5810	5810	5810	0
700	20240513	091000	186031330	5810	5810	5810	5810	134
701	20240513	090900	185252790	5810	5810	5810	5790	2557
702	20240513	090800	170437000	5810	5840	5840	5810	2647
703	20240513	090700	155030010	5840	5830	5840	5830	55
704	20240513	090600	154709160	5850	5820	5850	5820	1539
705	20240513	090500	145724740	5790	5790	5790	5790	11
706	20240513	090400	145661050	5780	5800	5800	5780	1706
707	20240513	090300	135798050	5790	5810	5820	5790	677
708	20240513	090200	131869450	5820	5850	5890	5820	4808
709	20240513	090100	103686040	5890	5870	5890	5850	6020
710	20240513	090000	68305140	5880	5800	5880	5790	10788