KissMeData/049960/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	192900	214424270	12430	12430	12430	12430	260
3	20240513	192800	214424270	12430	12430	12430	12430	0
4	20240513	192700	214424270	12430	12430	12430	12430	0
5	20240513	192600	214424270	12430	12430	12430	12430	0
6	20240513	192500	214424270	12430	12430	12430	12430	0
7	20240513	192400	214424270	12430	12430	12430	12430	0
8	20240513	192300	214424270	12430	12430	12430	12430	0
9	20240513	192200	214424270	12430	12430	12430	12430	0
10	20240513	192100	214424270	12430	12430	12430	12430	0
11	20240513	192000	214424270	12430	12430	12430	12430	0
12	20240513	191900	214424270	12430	12430	12430	12430	0
13	20240513	191800	214424270	12430	12430	12430	12430	0
14	20240513	191700	214424270	12430	12430	12430	12430	0
15	20240513	191600	214424270	12430	12430	12430	12430	0
16	20240513	191500	214424270	12430	12430	12430	12430	0
17	20240513	191400	214424270	12430	12430	12430	12430	0
18	20240513	191300	214424270	12430	12430	12430	12430	0
19	20240513	191200	214424270	12430	12430	12430	12430	0
20	20240513	191100	214424270	12430	12430	12430	12430	0
21	20240513	191000	214424270	12430	12430	12430	12430	0
22	20240513	190900	214424270	12430	12430	12430	12430	0
23	20240513	190800	214424270	12430	12430	12430	12430	0
24	20240513	190700	214424270	12430	12430	12430	12430	0
25	20240513	190600	214424270	12430	12430	12430	12430	0
26	20240513	190500	214424270	12430	12430	12430	12430	0
27	20240513	190400	214424270	12430	12430	12430	12430	0
28	20240513	190300	214424270	12430	12430	12430	12430	0
29	20240513	190200	214424270	12430	12430	12430	12430	0
30	20240513	190100	214424270	12430	12430	12430	12430	0
31	20240513	190000	214424270	12430	12430	12430	12430	0
32	20240513	185900	214424270	12430	12430	12430	12430	260
33	20240513	185800	214424270	12430	12430	12430	12430	0
34	20240513	185700	214424270	12430	12430	12430	12430	0
35	20240513	185600	214424270	12430	12430	12430	12430	0
36	20240513	185500	214424270	12430	12430	12430	12430	0
37	20240513	185400	214424270	12430	12430	12430	12430	0
38	20240513	185300	214424270	12430	12430	12430	12430	0
39	20240513	185200	214424270	12430	12430	12430	12430	0
40	20240513	185100	214424270	12430	12430	12430	12430	0
41	20240513	185000	214424270	12430	12430	12430	12430	0
42	20240513	184900	214424270	12430	12430	12430	12430	0
43	20240513	184800	214424270	12430	12430	12430	12430	0
44	20240513	184700	214424270	12430	12430	12430	12430	0
45	20240513	184600	214424270	12430	12430	12430	12430	0
46	20240513	184500	214424270	12430	12430	12430	12430	0
47	20240513	184400	214424270	12430	12430	12430	12430	0
48	20240513	184300	214424270	12430	12430	12430	12430	0
49	20240513	184200	214424270	12430	12430	12430	12430	0
50	20240513	184100	214424270	12430	12430	12430	12430	0
51	20240513	184000	214424270	12430	12430	12430	12430	0
52	20240513	183900	214424270	12430	12430	12430	12430	0
53	20240513	183800	214424270	12430	12430	12430	12430	0
54	20240513	183700	214424270	12430	12430	12430	12430	0
55	20240513	183600	214424270	12430	12430	12430	12430	0
56	20240513	183500	214424270	12430	12430	12430	12430	0
57	20240513	183400	214424270	12430	12430	12430	12430	0
58	20240513	183300	214424270	12430	12430	12430	12430	0
59	20240513	183200	214424270	12430	12430	12430	12430	0
60	20240513	183100	214424270	12430	12430	12430	12430	0
61	20240513	183000	214424270	12430	12430	12430	12430	0
62	20240513	182900	214424270	12430	12430	12430	12430	260
63	20240513	182800	214424270	12430	12430	12430	12430	0
64	20240513	182700	214424270	12430	12430	12430	12430	0
65	20240513	182600	214424270	12430	12430	12430	12430	0
66	20240513	182500	214424270	12430	12430	12430	12430	0
67	20240513	182400	214424270	12430	12430	12430	12430	0
68	20240513	182300	214424270	12430	12430	12430	12430	0
69	20240513	182200	214424270	12430	12430	12430	12430	0
70	20240513	182100	214424270	12430	12430	12430	12430	0
71	20240513	182000	214424270	12430	12430	12430	12430	0
72	20240513	181900	214424270	12430	12430	12430	12430	0
73	20240513	181800	214424270	12430	12430	12430	12430	0
74	20240513	181700	214424270	12430	12430	12430	12430	0
75	20240513	181600	214424270	12430	12430	12430	12430	0
76	20240513	181500	214424270	12430	12430	12430	12430	0
77	20240513	181400	214424270	12430	12430	12430	12430	0
78	20240513	181300	214424270	12430	12430	12430	12430	0
79	20240513	181200	214424270	12430	12430	12430	12430	0
80	20240513	181100	214424270	12430	12430	12430	12430	0
81	20240513	181000	214424270	12430	12430	12430	12430	0
82	20240513	180900	214424270	12430	12430	12430	12430	0
83	20240513	180800	214424270	12430	12430	12430	12430	0
84	20240513	180700	214424270	12430	12430	12430	12430	0
85	20240513	180600	214424270	12430	12430	12430	12430	0
86	20240513	180500	214424270	12430	12430	12430	12430	0
87	20240513	180400	214424270	12430	12430	12430	12430	0
88	20240513	180300	214424270	12430	12430	12430	12430	0
89	20240513	180200	214424270	12430	12430	12430	12430	0
90	20240513	180100	214424270	12430	12430	12430	12430	0
91	20240513	180000	214424270	12430	12430	12430	12430	0
92	20240513	175900	214424270	12430	12430	12430	12430	260
93	20240513	175800	214424270	12430	12430	12430	12430	0
94	20240513	175700	214424270	12430	12430	12430	12430	0
95	20240513	175600	214424270	12430	12430	12430	12430	0
96	20240513	175500	214424270	12430	12430	12430	12430	0
97	20240513	175400	214424270	12430	12430	12430	12430	0
98	20240513	175300	214424270	12430	12430	12430	12430	0
99	20240513	175200	214424270	12430	12430	12430	12430	0
100	20240513	175100	214424270	12430	12430	12430	12430	0
101	20240513	175000	214424270	12430	12430	12430	12430	0
102	20240513	174900	214424270	12430	12430	12430	12430	0
103	20240513	174800	214424270	12430	12430	12430	12430	0
104	20240513	174700	214424270	12430	12430	12430	12430	0
105	20240513	174600	214424270	12430	12430	12430	12430	0
106	20240513	174500	214424270	12430	12430	12430	12430	0
107	20240513	174400	214424270	12430	12430	12430	12430	0
108	20240513	174300	214424270	12430	12430	12430	12430	0
109	20240513	174200	214424270	12430	12430	12430	12430	0
110	20240513	174100	214424270	12430	12430	12430	12430	0
111	20240513	174000	214424270	12430	12430	12430	12430	0
112	20240513	173900	214424270	12430	12430	12430	12430	0
113	20240513	173800	214424270	12430	12430	12430	12430	0
114	20240513	173700	214424270	12430	12430	12430	12430	0
115	20240513	173600	214424270	12430	12430	12430	12430	0
116	20240513	173500	214424270	12430	12430	12430	12430	0
117	20240513	173400	214424270	12430	12430	12430	12430	0
118	20240513	173300	214424270	12430	12430	12430	12430	0
119	20240513	173200	214424270	12430	12430	12430	12430	0
120	20240513	173100	214424270	12430	12430	12430	12430	0
121	20240513	173000	214424270	12430	12430	12430	12430	0
122	20240513	172900	214424270	12430	12430	12430	12430	260
123	20240513	172800	214424270	12430	12430	12430	12430	0
124	20240513	172700	214424270	12430	12430	12430	12430	0
125	20240513	172600	214424270	12430	12430	12430	12430	0
126	20240513	172500	214424270	12430	12430	12430	12430	0
127	20240513	172400	214424270	12430	12430	12430	12430	0
128	20240513	172300	214424270	12430	12430	12430	12430	0
129	20240513	172200	214424270	12430	12430	12430	12430	0
130	20240513	172100	214424270	12430	12430	12430	12430	0
131	20240513	172000	214424270	12430	12430	12430	12430	0
132	20240513	171900	214424270	12430	12430	12430	12430	0
133	20240513	171800	214424270	12430	12430	12430	12430	0
134	20240513	171700	214424270	12430	12430	12430	12430	0
135	20240513	171600	214424270	12430	12430	12430	12430	0
136	20240513	171500	214424270	12430	12430	12430	12430	0
137	20240513	171400	214424270	12430	12430	12430	12430	0
138	20240513	171300	214424270	12430	12430	12430	12430	0
139	20240513	171200	214424270	12430	12430	12430	12430	0
140	20240513	171100	214424270	12430	12430	12430	12430	0
141	20240513	171000	214424270	12430	12430	12430	12430	0
142	20240513	170900	214424270	12430	12430	12430	12430	0
143	20240513	170800	214424270	12430	12430	12430	12430	0
144	20240513	170700	214424270	12430	12430	12430	12430	0
145	20240513	170600	214424270	12430	12430	12430	12430	0
146	20240513	170500	214424270	12430	12430	12430	12430	0
147	20240513	170400	214424270	12430	12430	12430	12430	0
148	20240513	170300	214424270	12430	12430	12430	12430	0
149	20240513	170200	214424270	12430	12430	12430	12430	0
150	20240513	170100	214424270	12430	12430	12430	12430	0
151	20240513	170000	214424270	12430	12430	12430	12430	0
152	20240513	165900	214424270	12430	12430	12430	12430	260
153	20240513	165800	214424270	12430	12430	12430	12430	0
154	20240513	165700	214424270	12430	12430	12430	12430	0
155	20240513	165600	214424270	12430	12430	12430	12430	0
156	20240513	165500	214424270	12430	12430	12430	12430	0
157	20240513	165400	214424270	12430	12430	12430	12430	0
158	20240513	165300	214424270	12430	12430	12430	12430	0
159	20240513	165200	214424270	12430	12430	12430	12430	0
160	20240513	165100	214424270	12430	12430	12430	12430	0
161	20240513	165000	214424270	12430	12430	12430	12430	0
162	20240513	164900	214424270	12430	12430	12430	12430	0
163	20240513	164800	214424270	12430	12430	12430	12430	0
164	20240513	164700	214424270	12430	12430	12430	12430	0
165	20240513	164600	214424270	12430	12430	12430	12430	0
166	20240513	164500	214424270	12430	12430	12430	12430	0
167	20240513	164400	214424270	12430	12430	12430	12430	0
168	20240513	164300	214424270	12430	12430	12430	12430	0
169	20240513	164200	214424270	12430	12430	12430	12430	0
170	20240513	164100	214424270	12430	12430	12430	12430	0
171	20240513	164000	214424270	12430	12430	12430	12430	0
172	20240513	163900	214424270	12430	12430	12430	12430	0
173	20240513	163800	214424270	12430	12430	12430	12430	0
174	20240513	163700	214424270	12430	12430	12430	12430	0
175	20240513	163600	214424270	12430	12430	12430	12430	0
176	20240513	163500	214424270	12430	12430	12430	12430	0
177	20240513	163400	214424270	12430	12430	12430	12430	0
178	20240513	163300	214424270	12430	12430	12430	12430	0
179	20240513	163200	214424270	12430	12430	12430	12430	0
180	20240513	163100	214424270	12430	12430	12430	12430	0
181	20240513	163000	214424270	12430	12430	12430	12430	0
182	20240513	162900	214424270	12430	12430	12430	12430	260
183	20240513	162800	214424270	12430	12430	12430	12430	0
184	20240513	162700	214424270	12430	12430	12430	12430	0
185	20240513	162600	214424270	12430	12430	12430	12430	0
186	20240513	162500	214424270	12430	12430	12430	12430	0
187	20240513	162400	214424270	12430	12430	12430	12430	0
188	20240513	162300	214424270	12430	12430	12430	12430	0
189	20240513	162200	214424270	12430	12430	12430	12430	0
190	20240513	162100	214424270	12430	12430	12430	12430	0
191	20240513	162000	214424270	12430	12430	12430	12430	0
192	20240513	161900	214424270	12430	12430	12430	12430	0
193	20240513	161800	214424270	12430	12430	12430	12430	0
194	20240513	161700	214424270	12430	12430	12430	12430	0
195	20240513	161600	214424270	12430	12430	12430	12430	0
196	20240513	161500	214424270	12430	12430	12430	12430	0
197	20240513	161400	214424270	12430	12430	12430	12430	0
198	20240513	161300	214424270	12430	12430	12430	12430	0
199	20240513	161200	214424270	12430	12430	12430	12430	0
200	20240513	161100	214424270	12430	12430	12430	12430	0
201	20240513	161000	214424270	12430	12430	12430	12430	0
202	20240513	160900	214424270	12430	12430	12430	12430	0
203	20240513	160800	214424270	12430	12430	12430	12430	0
204	20240513	160700	214424270	12430	12430	12430	12430	0
205	20240513	160600	214424270	12430	12430	12430	12430	0
206	20240513	160500	214424270	12430	12430	12430	12430	0
207	20240513	160400	214424270	12430	12430	12430	12430	0
208	20240513	160300	214424270	12430	12430	12430	12430	0
209	20240513	160200	214424270	12430	12430	12430	12430	0
210	20240513	160100	214424270	12430	12430	12430	12430	0
211	20240513	160000	214424270	12430	12430	12430	12430	0
212	20240513	155900	214424270	12430	12430	12430	12430	260
213	20240513	155800	214424270	12430	12430	12430	12430	0
214	20240513	155700	214424270	12430	12430	12430	12430	0
215	20240513	155600	214424270	12430	12430	12430	12430	0
216	20240513	155500	214424270	12430	12430	12430	12430	0
217	20240513	155400	214424270	12430	12430	12430	12430	0
218	20240513	155300	214424270	12430	12430	12430	12430	0
219	20240513	155200	214424270	12430	12430	12430	12430	0
220	20240513	155100	214424270	12430	12430	12430	12430	0
221	20240513	155000	214424270	12430	12430	12430	12430	0
222	20240513	154900	214424270	12430	12430	12430	12430	0
223	20240513	154800	214424270	12430	12430	12430	12430	0
224	20240513	154700	214424270	12430	12430	12430	12430	0
225	20240513	154600	214424270	12430	12430	12430	12430	0
226	20240513	154500	214424270	12430	12430	12430	12430	0
227	20240513	154400	214424270	12430	12430	12430	12430	0
228	20240513	154300	214424270	12430	12430	12430	12430	0
229	20240513	154200	214424270	12430	12430	12430	12430	0
230	20240513	154100	214424270	12430	12430	12430	12430	0
231	20240513	154000	214424270	12430	12430	12430	12430	0
232	20240513	153900	214424270	12430	12430	12430	12430	0
233	20240513	153800	214424270	12430	12430	12430	12430	0
234	20240513	153700	214424270	12430	12430	12430	12430	0
235	20240513	153600	214424270	12430	12430	12430	12430	0
236	20240513	153500	214424270	12430	12430	12430	12430	0
237	20240513	153400	214424270	12430	12430	12430	12430	0
238	20240513	153300	214424270	12430	12430	12430	12430	0
239	20240513	153200	214424270	12430	12430	12430	12430	0
240	20240513	153100	214424270	12430	12430	12430	12430	0
241	20240513	153000	214424270	12430	12430	12430	12430	260
242	20240513	152900	211192470	12370	12370	12370	12370	0
243	20240513	152800	211192470	12370	12370	12370	12370	0
244	20240513	152700	211192470	12370	12370	12370	12370	0
245	20240513	152600	211192470	12370	12370	12370	12370	0
246	20240513	152500	211192470	12370	12370	12370	12370	0
247	20240513	152400	211192470	12370	12370	12370	12370	0
248	20240513	152300	211192470	12370	12370	12370	12370	0
249	20240513	152200	211192470	12370	12370	12370	12370	0
250	20240513	152100	211192470	12370	12370	12370	12370	0
251	20240513	152000	211192470	12370	12370	12370	12370	0
252	20240513	151900	211192470	12370	12370	12370	12370	0
253	20240513	151800	211192470	12370	12370	12370	12370	0
254	20240513	151700	211192470	12370	12370	12370	12370	0
255	20240513	151600	211192470	12370	12370	12370	12370	33
256	20240513	151500	210784260	12370	12370	12370	12370	50
257	20240513	151400	210165760	12370	12370	12370	12370	0
258	20240513	151300	210165760	12370	12370	12370	12370	0
259	20240513	151200	210165760	12370	12370	12370	12370	54
260	20240513	151100	209497780	12370	12370	12370	12370	0
261	20240513	151000	209497780	12370	12370	12370	12370	2
262	20240513	150900	209473040	12370	12370	12370	12370	46
263	20240513	150800	208904020	12440	12440	12440	12440	0
264	20240513	150700	208904020	12440	12440	12440	12440	160
265	20240513	150600	206913620	12440	12440	12440	12440	0
266	20240513	150500	206913620	12440	12380	12440	12370	53
267	20240513	150400	206257470	12440	12440	12440	12440	0
268	20240513	150300	206257470	12440	12440	12440	12440	0
269	20240513	150200	206257470	12440	12440	12440	12380	50
270	20240513	150100	205638350	12380	12380	12380	12380	30
271	20240513	150000	205266950	12430	12430	12430	12430	20
272	20240513	145900	205018350	12430	12430	12430	12430	0
273	20240513	145800	205018350	12430	12420	12430	12420	75
274	20240513	145700	204086600	12380	12380	12380	12380	0
275	20240513	145600	204086600	12380	12380	12380	12380	0
276	20240513	145500	204086600	12380	12380	12380	12380	0
277	20240513	145400	204086600	12380	12380	12380	12380	75
278	20240513	145300	203158100	12380	12380	12380	12380	0
279	20240513	145200	203158100	12380	12380	12380	12380	200
280	20240513	145100	200682100	12420	12420	12420	12420	0
281	20240513	145000	200682100	12420	12420	12420	12420	4
282	20240513	144900	200632420	12420	12420	12420	12420	46
283	20240513	144800	200061100	12370	12370	12370	12370	0
284	20240513	144700	200061100	12370	12370	12370	12370	30
285	20240513	144600	199690000	12380	12380	12380	12380	100
286	20240513	144500	198452000	12400	12400	12400	12400	0
287	20240513	144400	198452000	12400	12400	12400	12400	0
288	20240513	144300	198452000	12400	12400	12400	12400	1
289	20240513	144200	198439600	12400	12400	12400	12400	0
290	20240513	144100	198439600	12400	12400	12400	12400	0
291	20240513	144000	198439600	12400	12400	12400	12400	0
292	20240513	143900	198439600	12400	12400	12400	12400	151
293	20240513	143800	196567200	12400	12400	12400	12400	0
294	20240513	143700	196567200	12400	12400	12400	12400	0
295	20240513	143600	196567200	12400	12400	12400	12400	0
296	20240513	143500	196567200	12400	12400	12400	12400	0
297	20240513	143400	196567200	12400	12400	12400	12400	0
298	20240513	143300	196567200	12400	12400	12400	12400	0
299	20240513	143200	196567200	12400	12400	12400	12400	0
300	20240513	143100	196567200	12400	12400	12400	12400	448
301	20240513	143000	191012000	12420	12420	12420	12420	0
302	20240513	142900	191012000	12420	12420	12420	12420	0
303	20240513	142800	191012000	12420	12420	12420	12420	0
304	20240513	142700	191012000	12420	12420	12420	12420	100
305	20240513	142600	189770000	12430	12430	12430	12430	0
306	20240513	142500	189770000	12430	12430	12430	12430	0
307	20240513	142400	189770000	12430	12430	12430	12430	0
308	20240513	142300	189770000	12430	12430	12430	12430	0
309	20240513	142200	189770000	12430	12430	12430	12430	49
310	20240513	142100	189160930	12420	12420	12420	12420	0
311	20240513	142000	189160930	12420	12420	12420	12420	0
312	20240513	141900	189160930	12420	12420	12420	12420	0
313	20240513	141800	189160930	12420	12420	12420	12420	0
314	20240513	141700	189160930	12420	12420	12420	12420	100
315	20240513	141600	187918930	12430	12430	12430	12430	0
316	20240513	141500	187918930	12430	12430	12430	12430	0
317	20240513	141400	187918930	12430	12430	12430	12430	0
318	20240513	141300	187918930	12430	12430	12430	12430	0
319	20240513	141200	187918930	12430	12430	12430	12430	100
320	20240513	141100	186675930	12440	12440	12440	12440	0
321	20240513	141000	186675930	12440	12440	12440	12440	0
322	20240513	140900	186675930	12440	12440	12440	12440	0
323	20240513	140800	186675930	12440	12440	12440	12440	0
324	20240513	140700	186675930	12440	12440	12440	12440	0
325	20240513	140600	186675930	12440	12440	12440	12440	0
326	20240513	140500	186675930	12440	12440	12440	12440	0
327	20240513	140400	186675930	12440	12440	12440	12440	0
328	20240513	140300	186675930	12440	12430	12440	12430	941
329	20240513	140200	174976710	12430	12420	12430	12340	768
330	20240513	140100	165490230	12420	12410	12420	12410	148
331	20240513	140000	163652550	12390	12390	12390	12390	0
332	20240513	135900	163652550	12390	12390	12390	12390	0
333	20240513	135800	163652550	12390	12390	12390	12390	199
334	20240513	135700	161186940	12400	12390	12400	12390	461
335	20240513	135600	155471090	12380	12370	12380	12370	123
336	20240513	135500	153948900	12370	12370	12370	12370	0
337	20240513	135400	153948900	12370	12370	12370	12370	0
338	20240513	135300	153948900	12370	12370	12370	12370	95
339	20240513	135200	152773750	12390	12390	12390	12390	0
340	20240513	135100	152773750	12390	12390	12390	12390	0
341	20240513	135000	152773750	12390	12390	12390	12390	0
342	20240513	134900	152773750	12390	12350	12390	12350	517
343	20240513	134800	146375010	12340	12340	12340	12340	0
344	20240513	134700	146375010	12340	12340	12340	12340	0
345	20240513	134600	146375010	12340	12340	12340	12340	50
346	20240513	134500	145758010	12340	12340	12340	12340	0
347	20240513	134400	145758010	12340	12340	12340	12340	0
348	20240513	134300	145758010	12340	12340	12340	12340	297
349	20240513	134200	142093030	12340	12340	12340	12340	0
350	20240513	134100	142093030	12340	12320	12340	12320	149
351	20240513	134000	140256370	12340	12340	12340	12340	0
352	20240513	133900	140256370	12340	12340	12340	12340	49
353	20240513	133800	139651710	12340	12340	12340	12340	0
354	20240513	133700	139651710	12340	12340	12340	12340	0
355	20240513	133600	139651710	12340	12340	12340	12340	50
356	20240513	133500	139034710	12340	12340	12340	12340	0
357	20240513	133400	139034710	12340	12340	12340	12340	0
358	20240513	133300	139034710	12340	12340	12340	12340	0
359	20240513	133200	139034710	12340	12340	12340	12340	50
360	20240513	133100	138417710	12340	12340	12340	12340	0
361	20240513	133000	138417710	12340	12340	12340	12340	0
362	20240513	132900	138417710	12340	12340	12340	12340	54
363	20240513	132800	137751350	12320	12320	12320	12320	0
364	20240513	132700	137751350	12320	12320	12320	12320	60
365	20240513	132600	137012150	12340	12340	12340	12340	46
366	20240513	132500	136444510	12340	12340	12340	12340	0
367	20240513	132400	136444510	12340	12340	12340	12340	54
368	20240513	132300	135778150	12330	12330	12330	12330	0
369	20240513	132200	135778150	12330	12330	12330	12330	0
370	20240513	132100	135778150	12330	12330	12330	12330	0
371	20240513	132000	135778150	12330	12340	12340	12330	300
372	20240513	131900	132077150	12340	12340	12340	12340	46
373	20240513	131800	131509510	12340	12340	12340	12340	0
374	20240513	131700	131509510	12340	12340	12340	12340	0
375	20240513	131600	131509510	12340	12340	12340	12340	10
376	20240513	131500	131386110	12330	12330	12330	12330	53
377	20240513	131400	130732620	12330	12330	12330	12330	0
378	20240513	131300	130732620	12330	12330	12330	12330	0
379	20240513	131200	130732620	12330	12330	12330	12330	47
380	20240513	131100	130153110	12340	12340	12340	12340	0
381	20240513	131000	130153110	12340	12340	12340	12340	0
382	20240513	130900	130153110	12340	12340	12340	12340	0
383	20240513	130800	130153110	12340	12340	12340	12340	41
384	20240513	130700	129647170	12340	12340	12340	12340	0
385	20240513	130600	129647170	12340	12340	12340	12340	0
386	20240513	130500	129647170	12340	12340	12340	12340	49
387	20240513	130400	129042510	12340	12340	12340	12340	0
388	20240513	130300	129042510	12340	12340	12340	12340	3
389	20240513	130200	129005490	12340	12340	12340	12340	51
390	20240513	130100	128376150	12350	12340	12350	12340	150
391	20240513	130000	126524650	12350	12350	12350	12350	1
392	20240513	125900	126512300	12350	12350	12350	12350	0
393	20240513	125800	126512300	12350	12350	12350	12350	0
394	20240513	125700	126512300	12350	12350	12350	12350	0
395	20240513	125600	126512300	12350	12350	12350	12350	0
396	20240513	125500	126512300	12350	12350	12350	12350	53
397	20240513	125400	125857750	12350	12350	12350	12350	0
398	20240513	125300	125857750	12350	12350	12350	12350	0
399	20240513	125200	125857750	12350	12350	12350	12350	0
400	20240513	125100	125857750	12350	12350	12350	12350	47
401	20240513	125000	125277300	12350	12350	12350	12350	52
402	20240513	124900	124635100	12380	12380	12380	12380	100
403	20240513	124800	123397100	12380	12380	12380	12380	3
404	20240513	124700	123359960	12380	12380	12380	12380	0
405	20240513	124600	123359960	12380	12380	12380	12380	0
406	20240513	124500	123359960	12380	12380	12380	12380	0
407	20240513	124400	123359960	12380	12380	12380	12380	46
408	20240513	124300	122790480	12390	12390	12390	12390	0
409	20240513	124200	122790480	12390	12390	12390	12390	0
410	20240513	124100	122790480	12390	12390	12390	12390	0
411	20240513	124000	122790480	12390	12390	12390	12390	0
412	20240513	123900	122790480	12390	12390	12390	12390	0
413	20240513	123800	122790480	12390	12390	12390	12390	0
414	20240513	123700	122790480	12390	12390	12390	12390	10
415	20240513	123600	122666580	12390	12380	12390	12380	241
416	20240513	123500	119681100	12380	12380	12380	12380	0
417	20240513	123400	119681100	12380	12380	12380	12380	0
418	20240513	123300	119681100	12380	12430	12430	12380	444
419	20240513	123200	114182230	12420	12420	12420	12420	50
420	20240513	123100	113561230	12410	12410	12410	12410	318
421	20240513	123000	109614850	12420	12420	12420	12420	0
422	20240513	122900	109614850	12420	12420	12420	12420	0
423	20240513	122800	109614850	12420	12410	12420	12410	1089
424	20240513	122700	96091160	12370	12350	12370	12350	23
425	20240513	122600	95806680	12330	12330	12330	12330	0
426	20240513	122500	95806680	12330	12330	12330	12330	6
427	20240513	122400	95732700	12320	12320	12320	12320	47
428	20240513	122300	95153660	12330	12330	12330	12330	20
429	20240513	122200	94907060	12330	12330	12330	12330	0
430	20240513	122100	94907060	12330	12330	12330	12330	0
431	20240513	122000	94907060	12330	12330	12330	12330	33
432	20240513	121900	94500170	12330	12330	12330	12330	0
433	20240513	121800	94500170	12330	12330	12330	12330	0
434	20240513	121700	94500170	12330	12330	12330	12330	48
435	20240513	121600	93908330	12330	12330	12330	12330	0
436	20240513	121500	93908330	12330	12330	12330	12330	0
437	20240513	121400	93908330	12330	12330	12330	12330	0
438	20240513	121300	93908330	12330	12330	12330	12330	52
439	20240513	121200	93267170	12330	12330	12330	12330	1
440	20240513	121100	93254840	12330	12330	12330	12330	0
441	20240513	121000	93254840	12330	12330	12330	12330	48
442	20240513	120900	92663000	12330	12330	12330	12330	0
443	20240513	120800	92663000	12330	12330	12330	12330	0
444	20240513	120700	92663000	12330	12330	12330	12330	55
445	20240513	120600	91984850	12330	12330	12330	12330	0
446	20240513	120500	91984850	12330	12330	12330	12330	0
447	20240513	120400	91984850	12330	12330	12330	12330	0
448	20240513	120300	91984850	12330	12330	12330	12330	45
449	20240513	120200	91430000	12330	12330	12330	12330	0
450	20240513	120100	91430000	12330	12330	12330	12330	0
451	20240513	120000	91430000	12330	12330	12330	12330	53
452	20240513	115900	90776510	12340	12340	12340	12340	40
453	20240513	115800	90282910	12330	12330	12330	12330	0
454	20240513	115700	90282910	12330	12330	12330	12330	0
455	20240513	115600	90282910	12330	12330	12330	12330	0
456	20240513	115500	90282910	12330	12330	12330	12330	0
457	20240513	115400	90282910	12330	12330	12330	12330	0
458	20240513	115300	90282910	12330	12330	12330	12330	59
459	20240513	115200	89555440	12340	12340	12340	12340	40
460	20240513	115100	89061840	12340	12340	12340	12340	0
461	20240513	115000	89061840	12340	12340	12340	12340	1
462	20240513	114900	89049500	12330	12330	12330	12330	0
463	20240513	114800	89049500	12330	12330	12330	12330	0
464	20240513	114700	89049500	12330	12330	12330	12330	0
465	20240513	114600	89049500	12330	12320	12330	12320	68
466	20240513	114500	88211610	12320	12320	12320	12320	0
467	20240513	114400	88211610	12320	12320	12320	12320	0
468	20240513	114300	88211610	12320	12320	12320	12320	0
469	20240513	114200	88211610	12320	12320	12320	12320	45
470	20240513	114100	87657210	12320	12320	12320	12320	0
471	20240513	114000	87657210	12320	12320	12320	12320	0
472	20240513	113900	87657210	12320	12320	12320	12320	52
473	20240513	113800	87016570	12320	12320	12320	12320	8
474	20240513	113700	86918010	12330	12330	12330	12330	0
475	20240513	113600	86918010	12330	12330	12330	12330	36
476	20240513	113500	86474130	12340	12340	12340	12340	0
477	20240513	113400	86474130	12340	12340	12340	12340	0
478	20240513	113300	86474130	12340	12340	12340	12340	60
479	20240513	113200	85733730	12350	12350	12350	12350	0
480	20240513	113100	85733730	12350	12350	12350	12350	90
481	20240513	113000	84622230	12320	12320	12320	12320	0
482	20240513	112900	84622230	12320	12320	12320	12320	0
483	20240513	112800	84622230	12320	12320	12320	12320	0
484	20240513	112700	84622230	12320	12320	12320	12320	0
485	20240513	112600	84622230	12320	12320	12320	12320	0
486	20240513	112500	84622230	12320	12320	12320	12320	0
487	20240513	112400	84622230	12320	12320	12320	12320	124
488	20240513	112300	83094550	12300	12290	12300	12290	57
489	20240513	112200	82393940	12270	12270	12270	12270	0
490	20240513	112100	82393940	12270	12270	12270	12270	0
491	20240513	112000	82393940	12270	12270	12270	12270	0
492	20240513	111900	82393940	12270	12270	12270	12270	238
493	20240513	111800	79473680	12220	12220	12220	12220	0
494	20240513	111700	79473680	12220	12220	12220	12220	0
495	20240513	111600	79473680	12220	12220	12220	12220	0
496	20240513	111500	79473680	12220	12220	12220	12220	0
497	20240513	111400	79473680	12220	12220	12220	12220	0
498	20240513	111300	79473680	12220	12220	12220	12220	0
499	20240513	111200	79473680	12220	12220	12220	12220	0
500	20240513	111100	79473680	12220	12220	12220	12220	0
501	20240513	111000	79473680	12220	12220	12220	12220	47
502	20240513	110900	78899340	12300	12300	12300	12300	0
503	20240513	110800	78899340	12300	12310	12310	12300	115
504	20240513	110700	77484690	12310	12310	12310	12310	0
505	20240513	110600	77484690	12310	12310	12310	12310	0
506	20240513	110500	77484690	12310	12340	12340	12310	1111
507	20240513	110400	63794160	12340	12340	12340	12340	0
508	20240513	110300	63794160	12340	12340	12340	12340	0
509	20240513	110200	63794160	12340	12340	12340	12340	0
510	20240513	110100	63794160	12340	12340	12340	12340	50
511	20240513	110000	63177160	12340	12340	12340	12340	0
512	20240513	105900	63177160	12340	12340	12340	12340	0
513	20240513	105800	63177160	12340	12340	12340	12340	0
514	20240513	105700	63177160	12340	12340	12340	12340	0
515	20240513	105600	63177160	12340	12340	12340	12340	0
516	20240513	105500	63177160	12340	12340	12340	12340	300
517	20240513	105400	59475160	12340	12340	12340	12340	0
518	20240513	105300	59475160	12340	12340	12340	12340	80
519	20240513	105200	58487960	12350	12350	12350	12350	2
520	20240513	105100	58463260	12350	12350	12350	12350	100
521	20240513	105000	57228260	12370	12370	12370	12370	0
522	20240513	104900	57228260	12370	12370	12370	12370	0
523	20240513	104800	57228260	12370	12370	12370	12370	0
524	20240513	104700	57228260	12370	12370	12370	12370	1
525	20240513	104600	57215890	12350	12350	12350	12350	0
526	20240513	104500	57215890	12350	12350	12350	12350	148
527	20240513	104400	55388090	12350	12350	12350	12350	10
528	20240513	104300	55264590	12350	12350	12350	12350	0
529	20240513	104200	55264590	12350	12350	12350	12350	0
530	20240513	104100	55264590	12350	12350	12350	12350	92
531	20240513	104000	54128390	12350	12350	12350	12350	0
532	20240513	103900	54128390	12350	12350	12350	12350	0
533	20240513	103800	54128390	12350	12350	12350	12350	0
534	20240513	103700	54128390	12350	12350	12350	12350	54
535	20240513	103600	53461490	12350	12350	12350	12350	0
536	20240513	103500	53461490	12350	12350	12350	12350	0
537	20240513	103400	53461490	12350	12350	12350	12350	46
538	20240513	103300	52893390	12340	12340	12340	12340	103
539	20240513	103200	51622370	12350	12350	12350	12350	296
540	20240513	103100	47966770	12350	12350	12350	12350	50
541	20240513	103000	47349270	12360	12360	12360	12360	190
542	20240513	102900	45000870	12360	12360	12360	12360	0
543	20240513	102800	45000870	12360	12360	12360	12360	0
544	20240513	102700	45000870	12360	12360	12360	12360	0
545	20240513	102600	45000870	12360	12360	12360	12360	30
546	20240513	102500	44630070	12390	12390	12390	12390	0
547	20240513	102400	44630070	12390	12370	12390	12360	348
548	20240513	102300	40324790	12400	12400	12400	12400	1
549	20240513	102200	40312390	12370	12370	12370	12370	0
550	20240513	102100	40312390	12370	12370	12370	12370	0
551	20240513	102000	40312390	12370	12380	12380	12370	223
552	20240513	101900	37553370	12400	12400	12400	12400	0
553	20240513	101800	37553370	12400	12400	12400	12400	0
554	20240513	101700	37553370	12400	12420	12420	12400	210
555	20240513	101600	34948320	12420	12420	12420	12420	2
556	20240513	101500	34923480	12420	12420	12420	12420	0
557	20240513	101400	34923480	12420	12430	12430	12420	58
558	20240513	101300	34203100	12430	12430	12430	12430	0
559	20240513	101200	34203100	12430	12430	12430	12430	1
560	20240513	101100	34190670	12430	12430	12430	12430	0
561	20240513	101000	34190670	12430	12430	12430	12430	0
562	20240513	100900	34190670	12430	12430	12430	12430	0
563	20240513	100800	34190670	12430	12430	12430	12430	0
564	20240513	100700	34190670	12430	12430	12430	12430	48
565	20240513	100600	33594030	12420	12420	12420	12420	47
566	20240513	100500	33010290	12430	12430	12430	12430	0
567	20240513	100400	33010290	12430	12430	12430	12430	0
568	20240513	100300	33010290	12430	12430	12430	12430	12
569	20240513	100200	32861130	12430	12430	12430	12430	0
570	20240513	100100	32861130	12430	12430	12430	12430	1
571	20240513	100000	32848700	12440	12440	12440	12440	1
572	20240513	095900	32836260	12440	12440	12440	12440	46
573	20240513	095800	32264020	12450	12450	12450	12450	20
574	20240513	095700	32015020	12450	12450	12450	12450	2
575	20240513	095600	31990120	12450	12450	12450	12450	21
576	20240513	095500	31728670	12450	12450	12450	12450	3
577	20240513	095400	31691320	12450	12450	12450	12450	49
578	20240513	095300	31081270	12450	12450	12450	12450	1
579	20240513	095200	31068820	12460	12440	12460	12440	57
580	20240513	095100	30359710	12430	12430	12430	12430	0
581	20240513	095000	30359710	12430	12430	12430	12430	41
582	20240513	094900	29850080	12440	12440	12440	12440	0
583	20240513	094800	29850080	12440	12440	12440	12440	31
584	20240513	094700	29464440	12440	12440	12440	12440	0
585	20240513	094600	29464440	12440	12440	12440	12440	51
586	20240513	094500	28830000	12450	12450	12450	12450	0
587	20240513	094400	28830000	12450	12450	12450	12450	0
588	20240513	094300	28830000	12450	12450	12450	12450	0
589	20240513	094200	28830000	12450	12440	12450	12440	300
590	20240513	094100	25097450	12440	12440	12440	12440	0
591	20240513	094000	25097450	12440	12440	12440	12440	0
592	20240513	093900	25097450	12440	12450	12450	12440	6
593	20240513	093800	25022800	12450	12440	12450	12440	8
594	20240513	093700	24923250	12390	12390	12410	12390	66
595	20240513	093600	24105480	12400	12400	12400	12400	3
596	20240513	093500	24068280	12400	12400	12400	12400	1
597	20240513	093400	24055880	12370	12370	12370	12370	0
598	20240513	093300	24055880	12370	12370	12370	12370	0
599	20240513	093200	24055880	12370	12370	12370	12370	0
600	20240513	093100	24055880	12370	12450	12450	12370	28
601	20240513	093000	23708580	12450	12450	12450	12450	200
602	20240513	092900	21218580	12450	12450	12450	12450	0
603	20240513	092800	21218580	12450	12450	12450	12450	83
604	20240513	092700	20185230	12450	12450	12450	12450	117
605	20240513	092600	18728580	12450	12450	12450	12450	0
606	20240513	092500	18728580	12450	12450	12450	12450	1
607	20240513	092400	18716130	12400	12400	12400	12400	5
608	20240513	092300	18654130	12400	12400	12400	12400	0
609	20240513	092200	18654130	12400	12400	12400	12400	0
610	20240513	092100	18654130	12400	12400	12400	12400	0
611	20240513	092000	18654130	12400	12400	12400	12400	136
612	20240513	091900	16967730	12350	12350	12350	12350	70
613	20240513	091800	16103230	12400	12400	12400	12400	365
614	20240513	091700	11577230	12450	12450	12450	12450	0
615	20240513	091600	11577230	12450	12450	12450	12450	241
616	20240513	091500	8576780	12450	12450	12450	12450	300
617	20240513	091400	4841780	12450	12450	12450	12450	0
618	20240513	091300	4841780	12450	12450	12450	12450	0
619	20240513	091200	4841780	12450	12450	12450	12450	254
620	20240513	091100	1679480	12450	12450	12450	12450	20
621	20240513	091000	1430480	12450	12450	12450	12450	0
622	20240513	090900	1430480	12450	12450	12450	12450	1
623	20240513	090800	1418030	12330	12330	12330	12330	0
624	20240513	090700	1418030	12330	12330	12330	12330	0
625	20240513	090600	1418030	12330	12330	12330	12330	0
626	20240513	090500	1418030	12330	12330	12330	12330	0
627	20240513	090400	1418030	12330	12330	12330	12330	0
628	20240513	090300	1418030	12330	12330	12330	12330	0
629	20240513	090200	1418030	12330	12330	12330	12330	10
630	20240513	090100	1294730	12380	12380	12380	12380	0
631	20240513	090000	1294730	12380	12450	12450	12380	104