KissMeData/078020/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	194800	813802140	5080	5080	5080	5080	2672
3	20240513	194700	813802140	5080	5080	5080	5080	0
4	20240513	194600	813802140	5080	5080	5080	5080	0
5	20240513	194500	813802140	5080	5080	5080	5080	0
6	20240513	194400	813802140	5080	5080	5080	5080	0
7	20240513	194300	813802140	5080	5080	5080	5080	0
8	20240513	194200	813802140	5080	5080	5080	5080	0
9	20240513	194100	813802140	5080	5080	5080	5080	0
10	20240513	194000	813802140	5080	5080	5080	5080	0
11	20240513	193900	813802140	5080	5080	5080	5080	0
12	20240513	193800	813802140	5080	5080	5080	5080	0
13	20240513	193700	813802140	5080	5080	5080	5080	0
14	20240513	193600	813802140	5080	5080	5080	5080	0
15	20240513	193500	813802140	5080	5080	5080	5080	0
16	20240513	193400	813802140	5080	5080	5080	5080	0
17	20240513	193300	813802140	5080	5080	5080	5080	0
18	20240513	193200	813802140	5080	5080	5080	5080	0
19	20240513	193100	813802140	5080	5080	5080	5080	0
20	20240513	193000	813802140	5080	5080	5080	5080	0
21	20240513	192900	813802140	5080	5080	5080	5080	0
22	20240513	192800	813802140	5080	5080	5080	5080	0
23	20240513	192700	813802140	5080	5080	5080	5080	0
24	20240513	192600	813802140	5080	5080	5080	5080	0
25	20240513	192500	813802140	5080	5080	5080	5080	0
26	20240513	192400	813802140	5080	5080	5080	5080	0
27	20240513	192300	813802140	5080	5080	5080	5080	0
28	20240513	192200	813802140	5080	5080	5080	5080	0
29	20240513	192100	813802140	5080	5080	5080	5080	0
30	20240513	192000	813802140	5080	5080	5080	5080	0
31	20240513	191900	813802140	5080	5080	5080	5080	0
32	20240513	191800	813802140	5080	5080	5080	5080	2672
33	20240513	191700	813802140	5080	5080	5080	5080	0
34	20240513	191600	813802140	5080	5080	5080	5080	0
35	20240513	191500	813802140	5080	5080	5080	5080	0
36	20240513	191400	813802140	5080	5080	5080	5080	0
37	20240513	191300	813802140	5080	5080	5080	5080	0
38	20240513	191200	813802140	5080	5080	5080	5080	0
39	20240513	191100	813802140	5080	5080	5080	5080	0
40	20240513	191000	813802140	5080	5080	5080	5080	0
41	20240513	190900	813802140	5080	5080	5080	5080	0
42	20240513	190800	813802140	5080	5080	5080	5080	0
43	20240513	190700	813802140	5080	5080	5080	5080	0
44	20240513	190600	813802140	5080	5080	5080	5080	0
45	20240513	190500	813802140	5080	5080	5080	5080	0
46	20240513	190400	813802140	5080	5080	5080	5080	0
47	20240513	190300	813802140	5080	5080	5080	5080	0
48	20240513	190200	813802140	5080	5080	5080	5080	0
49	20240513	190100	813802140	5080	5080	5080	5080	0
50	20240513	190000	813802140	5080	5080	5080	5080	0
51	20240513	185900	813802140	5080	5080	5080	5080	0
52	20240513	185800	813802140	5080	5080	5080	5080	0
53	20240513	185700	813802140	5080	5080	5080	5080	0
54	20240513	185600	813802140	5080	5080	5080	5080	0
55	20240513	185500	813802140	5080	5080	5080	5080	0
56	20240513	185400	813802140	5080	5080	5080	5080	0
57	20240513	185300	813802140	5080	5080	5080	5080	0
58	20240513	185200	813802140	5080	5080	5080	5080	0
59	20240513	185100	813802140	5080	5080	5080	5080	0
60	20240513	185000	813802140	5080	5080	5080	5080	0
61	20240513	184900	813802140	5080	5080	5080	5080	0
62	20240513	184800	813802140	5080	5080	5080	5080	2672
63	20240513	184700	813802140	5080	5080	5080	5080	0
64	20240513	184600	813802140	5080	5080	5080	5080	0
65	20240513	184500	813802140	5080	5080	5080	5080	0
66	20240513	184400	813802140	5080	5080	5080	5080	0
67	20240513	184300	813802140	5080	5080	5080	5080	0
68	20240513	184200	813802140	5080	5080	5080	5080	0
69	20240513	184100	813802140	5080	5080	5080	5080	0
70	20240513	184000	813802140	5080	5080	5080	5080	0
71	20240513	183900	813802140	5080	5080	5080	5080	0
72	20240513	183800	813802140	5080	5080	5080	5080	0
73	20240513	183700	813802140	5080	5080	5080	5080	0
74	20240513	183600	813802140	5080	5080	5080	5080	0
75	20240513	183500	813802140	5080	5080	5080	5080	0
76	20240513	183400	813802140	5080	5080	5080	5080	0
77	20240513	183300	813802140	5080	5080	5080	5080	0
78	20240513	183200	813802140	5080	5080	5080	5080	0
79	20240513	183100	813802140	5080	5080	5080	5080	0
80	20240513	183000	813802140	5080	5080	5080	5080	0
81	20240513	182900	813802140	5080	5080	5080	5080	0
82	20240513	182800	813802140	5080	5080	5080	5080	0
83	20240513	182700	813802140	5080	5080	5080	5080	0
84	20240513	182600	813802140	5080	5080	5080	5080	0
85	20240513	182500	813802140	5080	5080	5080	5080	0
86	20240513	182400	813802140	5080	5080	5080	5080	0
87	20240513	182300	813802140	5080	5080	5080	5080	0
88	20240513	182200	813802140	5080	5080	5080	5080	0
89	20240513	182100	813802140	5080	5080	5080	5080	0
90	20240513	182000	813802140	5080	5080	5080	5080	0
91	20240513	181900	813802140	5080	5080	5080	5080	0
92	20240513	181800	813802140	5080	5080	5080	5080	2672
93	20240513	181700	813802140	5080	5080	5080	5080	0
94	20240513	181600	813802140	5080	5080	5080	5080	0
95	20240513	181500	813802140	5080	5080	5080	5080	0
96	20240513	181400	813802140	5080	5080	5080	5080	0
97	20240513	181300	813802140	5080	5080	5080	5080	0
98	20240513	181200	813802140	5080	5080	5080	5080	0
99	20240513	181100	813802140	5080	5080	5080	5080	0
100	20240513	181000	813802140	5080	5080	5080	5080	0
101	20240513	180900	813802140	5080	5080	5080	5080	0
102	20240513	180800	813802140	5080	5080	5080	5080	0
103	20240513	180700	813802140	5080	5080	5080	5080	0
104	20240513	180600	813802140	5080	5080	5080	5080	0
105	20240513	180500	813802140	5080	5080	5080	5080	0
106	20240513	180400	813802140	5080	5080	5080	5080	0
107	20240513	180300	813802140	5080	5080	5080	5080	0
108	20240513	180200	813802140	5080	5080	5080	5080	0
109	20240513	180100	813802140	5080	5080	5080	5080	0
110	20240513	180000	813802140	5080	5080	5080	5080	0
111	20240513	175900	813802140	5080	5080	5080	5080	0
112	20240513	175800	813802140	5080	5080	5080	5080	0
113	20240513	175700	813802140	5080	5080	5080	5080	0
114	20240513	175600	813802140	5080	5080	5080	5080	0
115	20240513	175500	813802140	5080	5080	5080	5080	0
116	20240513	175400	813802140	5080	5080	5080	5080	0
117	20240513	175300	813802140	5080	5080	5080	5080	0
118	20240513	175200	813802140	5080	5080	5080	5080	0
119	20240513	175100	813802140	5080	5080	5080	5080	0
120	20240513	175000	813802140	5080	5080	5080	5080	0
121	20240513	174900	813802140	5080	5080	5080	5080	0
122	20240513	174800	813802140	5080	5080	5080	5080	2672
123	20240513	174700	813802140	5080	5080	5080	5080	0
124	20240513	174600	813802140	5080	5080	5080	5080	0
125	20240513	174500	813802140	5080	5080	5080	5080	0
126	20240513	174400	813802140	5080	5080	5080	5080	0
127	20240513	174300	813802140	5080	5080	5080	5080	0
128	20240513	174200	813802140	5080	5080	5080	5080	0
129	20240513	174100	813802140	5080	5080	5080	5080	0
130	20240513	174000	813802140	5080	5080	5080	5080	0
131	20240513	173900	813802140	5080	5080	5080	5080	0
132	20240513	173800	813802140	5080	5080	5080	5080	0
133	20240513	173700	813802140	5080	5080	5080	5080	0
134	20240513	173600	813802140	5080	5080	5080	5080	0
135	20240513	173500	813802140	5080	5080	5080	5080	0
136	20240513	173400	813802140	5080	5080	5080	5080	0
137	20240513	173300	813802140	5080	5080	5080	5080	0
138	20240513	173200	813802140	5080	5080	5080	5080	0
139	20240513	173100	813802140	5080	5080	5080	5080	0
140	20240513	173000	813802140	5080	5080	5080	5080	0
141	20240513	172900	813802140	5080	5080	5080	5080	0
142	20240513	172800	813802140	5080	5080	5080	5080	0
143	20240513	172700	813802140	5080	5080	5080	5080	0
144	20240513	172600	813802140	5080	5080	5080	5080	0
145	20240513	172500	813802140	5080	5080	5080	5080	0
146	20240513	172400	813802140	5080	5080	5080	5080	0
147	20240513	172300	813802140	5080	5080	5080	5080	0
148	20240513	172200	813802140	5080	5080	5080	5080	0
149	20240513	172100	813802140	5080	5080	5080	5080	0
150	20240513	172000	813802140	5080	5080	5080	5080	0
151	20240513	171900	813802140	5080	5080	5080	5080	0
152	20240513	171800	813802140	5080	5080	5080	5080	2672
153	20240513	171700	813802140	5080	5080	5080	5080	0
154	20240513	171600	813802140	5080	5080	5080	5080	0
155	20240513	171500	813802140	5080	5080	5080	5080	0
156	20240513	171400	813802140	5080	5080	5080	5080	0
157	20240513	171300	813802140	5080	5080	5080	5080	0
158	20240513	171200	813802140	5080	5080	5080	5080	0
159	20240513	171100	813802140	5080	5080	5080	5080	0
160	20240513	171000	813802140	5080	5080	5080	5080	0
161	20240513	170900	813802140	5080	5080	5080	5080	0
162	20240513	170800	813802140	5080	5080	5080	5080	0
163	20240513	170700	813802140	5080	5080	5080	5080	0
164	20240513	170600	813802140	5080	5080	5080	5080	0
165	20240513	170500	813802140	5080	5080	5080	5080	0
166	20240513	170400	813802140	5080	5080	5080	5080	0
167	20240513	170300	813802140	5080	5080	5080	5080	0
168	20240513	170200	813802140	5080	5080	5080	5080	0
169	20240513	170100	813802140	5080	5080	5080	5080	0
170	20240513	170000	813802140	5080	5080	5080	5080	0
171	20240513	165900	813802140	5080	5080	5080	5080	0
172	20240513	165800	813802140	5080	5080	5080	5080	0
173	20240513	165700	813802140	5080	5080	5080	5080	0
174	20240513	165600	813802140	5080	5080	5080	5080	0
175	20240513	165500	813802140	5080	5080	5080	5080	0
176	20240513	165400	813802140	5080	5080	5080	5080	0
177	20240513	165300	813802140	5080	5080	5080	5080	0
178	20240513	165200	813802140	5080	5080	5080	5080	0
179	20240513	165100	813802140	5080	5080	5080	5080	0
180	20240513	165000	813802140	5080	5080	5080	5080	0
181	20240513	164900	813802140	5080	5080	5080	5080	0
182	20240513	164800	813802140	5080	5080	5080	5080	2672
183	20240513	164700	813802140	5080	5080	5080	5080	0
184	20240513	164600	813802140	5080	5080	5080	5080	0
185	20240513	164500	813802140	5080	5080	5080	5080	0
186	20240513	164400	813802140	5080	5080	5080	5080	0
187	20240513	164300	813802140	5080	5080	5080	5080	0
188	20240513	164200	813802140	5080	5080	5080	5080	0
189	20240513	164100	813802140	5080	5080	5080	5080	0
190	20240513	164000	813802140	5080	5080	5080	5080	0
191	20240513	163900	813802140	5080	5080	5080	5080	0
192	20240513	163800	813802140	5080	5080	5080	5080	0
193	20240513	163700	813802140	5080	5080	5080	5080	0
194	20240513	163600	813802140	5080	5080	5080	5080	0
195	20240513	163500	813802140	5080	5080	5080	5080	0
196	20240513	163400	813802140	5080	5080	5080	5080	0
197	20240513	163300	813802140	5080	5080	5080	5080	0
198	20240513	163200	813802140	5080	5080	5080	5080	0
199	20240513	163100	813802140	5080	5080	5080	5080	0
200	20240513	163000	813802140	5080	5080	5080	5080	0
201	20240513	162900	813802140	5080	5080	5080	5080	0
202	20240513	162800	813802140	5080	5080	5080	5080	0
203	20240513	162700	813802140	5080	5080	5080	5080	0
204	20240513	162600	813802140	5080	5080	5080	5080	0
205	20240513	162500	813802140	5080	5080	5080	5080	0
206	20240513	162400	813802140	5080	5080	5080	5080	0
207	20240513	162300	813802140	5080	5080	5080	5080	0
208	20240513	162200	813802140	5080	5080	5080	5080	0
209	20240513	162100	813802140	5080	5080	5080	5080	0
210	20240513	162000	813802140	5080	5080	5080	5080	0
211	20240513	161900	813802140	5080	5080	5080	5080	0
212	20240513	161800	813802140	5080	5080	5080	5080	2672
213	20240513	161700	813802140	5080	5080	5080	5080	0
214	20240513	161600	813802140	5080	5080	5080	5080	0
215	20240513	161500	813802140	5080	5080	5080	5080	0
216	20240513	161400	813802140	5080	5080	5080	5080	0
217	20240513	161300	813802140	5080	5080	5080	5080	0
218	20240513	161200	813802140	5080	5080	5080	5080	0
219	20240513	161100	813802140	5080	5080	5080	5080	0
220	20240513	161000	813802140	5080	5080	5080	5080	0
221	20240513	160900	813802140	5080	5080	5080	5080	0
222	20240513	160800	813802140	5080	5080	5080	5080	0
223	20240513	160700	813802140	5080	5080	5080	5080	0
224	20240513	160600	813802140	5080	5080	5080	5080	0
225	20240513	160500	813802140	5080	5080	5080	5080	0
226	20240513	160400	813802140	5080	5080	5080	5080	0
227	20240513	160300	813802140	5080	5080	5080	5080	0
228	20240513	160200	813802140	5080	5080	5080	5080	0
229	20240513	160100	813802140	5080	5080	5080	5080	0
230	20240513	160000	813802140	5080	5080	5080	5080	0
231	20240513	155900	813802140	5080	5080	5080	5080	0
232	20240513	155800	813802140	5080	5080	5080	5080	0
233	20240513	155700	813802140	5080	5080	5080	5080	0
234	20240513	155600	813802140	5080	5080	5080	5080	0
235	20240513	155500	813802140	5080	5080	5080	5080	0
236	20240513	155400	813802140	5080	5080	5080	5080	0
237	20240513	155300	813802140	5080	5080	5080	5080	0
238	20240513	155200	813802140	5080	5080	5080	5080	0
239	20240513	155100	813802140	5080	5080	5080	5080	0
240	20240513	155000	813802140	5080	5080	5080	5080	0
241	20240513	154900	813802140	5080	5080	5080	5080	0
242	20240513	154800	813802140	5080	5080	5080	5080	2672
243	20240513	154700	813802140	5080	5080	5080	5080	0
244	20240513	154600	813802140	5080	5080	5080	5080	0
245	20240513	154500	813802140	5080	5080	5080	5080	0
246	20240513	154400	813802140	5080	5080	5080	5080	0
247	20240513	154300	813802140	5080	5080	5080	5080	0
248	20240513	154200	813802140	5080	5080	5080	5080	0
249	20240513	154100	813802140	5080	5080	5080	5080	0
250	20240513	154000	813802140	5080	5080	5080	5080	0
251	20240513	153900	813802140	5080	5080	5080	5080	0
252	20240513	153800	813802140	5080	5080	5080	5080	0
253	20240513	153700	813802140	5080	5080	5080	5080	0
254	20240513	153600	813802140	5080	5080	5080	5080	0
255	20240513	153500	813802140	5080	5080	5080	5080	0
256	20240513	153400	813802140	5080	5080	5080	5080	0
257	20240513	153300	813802140	5080	5080	5080	5080	0
258	20240513	153200	813802140	5080	5080	5080	5080	0
259	20240513	153100	813802140	5080	5080	5080	5080	0
260	20240513	153000	813802140	5080	5080	5080	5080	2672
261	20240513	152900	800228380	5080	5080	5080	5080	0
262	20240513	152800	800228380	5080	5080	5080	5080	0
263	20240513	152700	800228380	5080	5080	5080	5080	0
264	20240513	152600	800228380	5080	5080	5080	5080	0
265	20240513	152500	800228380	5080	5080	5080	5080	0
266	20240513	152400	800228380	5080	5080	5080	5080	0
267	20240513	152300	800228380	5080	5080	5080	5080	0
268	20240513	152200	800228380	5080	5080	5080	5080	0
269	20240513	152100	800228380	5080	5080	5080	5080	0
270	20240513	152000	800228380	5080	5080	5080	5080	0
271	20240513	151900	800228380	5080	5100	5100	5080	309
272	20240513	151800	798658260	5090	5090	5090	5080	212
273	20240513	151700	797579190	5090	5100	5100	5090	605
274	20240513	151600	794499360	5100	5100	5100	5100	14
275	20240513	151500	794427960	5100	5100	5100	5100	56
276	20240513	151400	794142360	5100	5100	5100	5100	40
277	20240513	151300	793938360	5110	5100	5110	5100	2
278	20240513	151200	793928150	5110	5110	5110	5110	2
279	20240513	151100	793917930	5110	5100	5110	5100	84
280	20240513	151000	793489030	5110	5100	5110	5100	190
281	20240513	150900	792519910	5110	5110	5110	5110	37
282	20240513	150800	792330840	5110	5090	5110	5090	263
283	20240513	150700	790988920	5100	5090	5100	5080	294
284	20240513	150600	789493970	5090	5100	5100	5090	227
285	20240513	150500	788336520	5100	5090	5100	5090	58
286	20240513	150400	788041200	5090	5090	5090	5090	0
287	20240513	150300	788041200	5090	5090	5090	5090	1
288	20240513	150200	788036110	5090	5090	5090	5090	107
289	20240513	150100	787491480	5090	5090	5090	5090	2344
290	20240513	150000	775560520	5090	5090	5090	5090	130
291	20240513	145900	774898820	5100	5100	5100	5100	0
292	20240513	145800	774898820	5100	5100	5100	5090	242
293	20240513	145700	773666740	5100	5100	5100	5090	170
294	20240513	145600	772800740	5100	5100	5100	5090	86
295	20240513	145500	772362350	5100	5100	5100	5100	869
296	20240513	145400	767930450	5100	5090	5100	5090	55
297	20240513	145300	767649990	5100	5100	5100	5100	2004
298	20240513	145200	757429590	5090	5100	5100	5090	2108
299	20240513	145100	746683100	5110	5110	5110	5110	0
300	20240513	145000	746683100	5110	5100	5110	5100	2624
301	20240513	144900	733278700	5110	5100	5110	5100	1001
302	20240513	144800	728173590	5100	5110	5110	5100	500
303	20240513	144700	725621600	5130	5130	5130	5110	409
304	20240513	144600	723531520	5100	5120	5120	5100	804
305	20240513	144500	719423580	5120	5130	5130	5120	76
306	20240513	144400	719033720	5130	5130	5130	5130	227
307	20240513	144300	717869210	5140	5130	5140	5130	3
308	20240513	144200	717853800	5140	5140	5140	5120	168
309	20240513	144100	716991900	5140	5140	5140	5140	878
310	20240513	144000	712478980	5140	5130	5140	5120	272
311	20240513	143900	711084150	5140	5140	5140	5140	0
312	20240513	143800	711084150	5140	5140	5140	5140	1
313	20240513	143700	711079010	5120	5130	5130	5120	279
314	20240513	143600	709647890	5120	5130	5130	5120	616
315	20240513	143500	706492460	5140	5140	5140	5140	215
316	20240513	143400	705387360	5140	5140	5140	5140	5
317	20240513	143300	705361660	5140	5140	5140	5140	0
318	20240513	143200	705361660	5140	5160	5160	5140	493
319	20240513	143100	702824680	5150	5140	5150	5140	1371
320	20240513	143000	695766280	5140	5130	5140	5130	270
321	20240513	142900	694379180	5130	5130	5130	5130	151
322	20240513	142800	693604550	5130	5120	5140	5120	190
323	20240513	142700	692629050	5120	5130	5130	5120	967
324	20240513	142600	687673500	5140	5140	5140	5140	161
325	20240513	142500	686845960	5140	5140	5140	5130	939
326	20240513	142400	682019600	5140	5150	5170	5140	1393
327	20240513	142300	674832880	5150	5120	5170	5120	734
328	20240513	142200	671048060	5150	5160	5160	5110	6333
329	20240513	142100	638556920	5150	5130	5180	5130	1982
330	20240513	142000	628309820	5120	5090	5170	5090	22870
331	20240513	141900	511095910	5090	5070	5090	5060	2036
332	20240513	141800	500754760	5090	5080	5090	5080	1661
333	20240513	141700	492316850	5070	5070	5080	5060	1669
334	20240513	141600	483854600	5070	5070	5070	5070	2
335	20240513	141500	483844460	5060	5060	5060	5060	0
336	20240513	141400	483844460	5060	5060	5070	5060	4
337	20240513	141300	483824210	5060	5060	5060	5060	0
338	20240513	141200	483824210	5060	5060	5060	5060	0
339	20240513	141100	483824210	5060	5070	5070	5060	16
340	20240513	141000	483743130	5070	5070	5070	5070	10
341	20240513	140900	483692430	5070	5070	5070	5070	1
342	20240513	140800	483687360	5060	5060	5060	5060	1149
343	20240513	140700	477873420	5060	5060	5060	5060	282
344	20240513	140600	476446500	5060	5060	5060	5060	10
345	20240513	140500	476395900	5060	5060	5060	5050	110
346	20240513	140400	475840300	5060	5060	5060	5050	2120
347	20240513	140300	465134200	5050	5060	5060	5050	7
348	20240513	140200	465098830	5050	5060	5060	5050	3
349	20240513	140100	465083670	5050	5050	5050	5050	50
350	20240513	140000	464831170	5050	5050	5050	5050	2435
351	20240513	135900	452534420	5050	5050	5050	5050	0
352	20240513	135800	452534420	5050	5050	5050	5050	0
353	20240513	135700	452534420	5050	5050	5060	5050	20
354	20240513	135600	452433400	5060	5050	5060	5050	39
355	20240513	135500	452236210	5050	5050	5050	5050	35
356	20240513	135400	452059460	5050	5050	5050	5050	40
357	20240513	135300	451857460	5050	5050	5060	5050	194
358	20240513	135200	450877660	5050	5050	5050	5050	8
359	20240513	135100	450837260	5060	5060	5060	5060	5
360	20240513	135000	450811960	5060	5060	5060	5060	0
361	20240513	134900	450811960	5060	5060	5060	5060	0
362	20240513	134800	450811960	5060	5060	5060	5060	0
363	20240513	134700	450811960	5060	5060	5060	5060	1
364	20240513	134600	450806900	5060	5060	5060	5060	2
365	20240513	134500	450796780	5050	5050	5050	5050	0
366	20240513	134400	450796780	5050	5050	5050	5050	0
367	20240513	134300	450796780	5050	5050	5050	5050	530
368	20240513	134200	448120280	5050	5050	5050	5050	22
369	20240513	134100	448009180	5050	5050	5050	5050	1
370	20240513	134000	448004130	5050	5050	5050	5050	0
371	20240513	133900	448004130	5050	5050	5050	5050	49
372	20240513	133800	447756680	5050	5050	5050	5050	501
373	20240513	133700	445226630	5050	5050	5050	5050	0
374	20240513	133600	445226630	5050	5050	5050	5050	0
375	20240513	133500	445226630	5050	5050	5050	5050	5
376	20240513	133400	445201380	5040	5040	5040	5040	79
377	20240513	133300	444803220	5050	5050	5050	5050	332
378	20240513	133200	443126620	5050	5050	5050	5050	0
379	20240513	133100	443126620	5050	5050	5050	5050	90
380	20240513	133000	442672120	5050	5050	5050	5050	11
381	20240513	132900	442616570	5060	5050	5060	5050	13
382	20240513	132800	442550910	5050	5050	5050	5050	100
383	20240513	132700	442045910	5050	5050	5050	5050	0
384	20240513	132600	442045910	5050	5050	5050	5050	2
385	20240513	132500	442035810	5040	5040	5040	5040	298
386	20240513	132400	440533890	5040	5040	5040	5040	0
387	20240513	132300	440533890	5040	5040	5040	5040	3429
388	20240513	132200	423251730	5040	5040	5040	5040	5
389	20240513	132100	423226530	5040	5040	5040	5040	51
390	20240513	132000	422969490	5050	5040	5050	5040	6
391	20240513	131900	422939200	5050	5050	5050	5050	50
392	20240513	131800	422686700	5050	5050	5050	5050	3
393	20240513	131700	422671550	5050	5050	5050	5050	3
394	20240513	131600	422656400	5040	5040	5040	5040	0
395	20240513	131500	422656400	5040	5040	5040	5040	5
396	20240513	131400	422631200	5040	5040	5040	5040	0
397	20240513	131300	422631200	5040	5040	5040	5040	1002
398	20240513	131200	417581120	5050	5050	5050	5050	672
399	20240513	131100	414187520	5050	5050	5050	5050	792
400	20240513	131000	410187920	5050	5050	5050	5050	1010
401	20240513	130900	405087420	5050	5050	5050	5050	0
402	20240513	130800	405087420	5050	5050	5050	5050	13
403	20240513	130700	405021770	5060	5060	5060	5060	2
404	20240513	130600	405011650	5060	5060	5060	5060	0
405	20240513	130500	405011650	5060	5050	5060	5050	102
406	20240513	130400	404496530	5060	5060	5060	5060	0
407	20240513	130300	404496530	5060	5060	5060	5060	2
408	20240513	130200	404486410	5050	5060	5060	5050	1016
409	20240513	130100	399355580	5050	5050	5050	5050	9
410	20240513	130000	399310130	5060	5050	5060	5050	526
411	20240513	125900	396653570	5050	5050	5050	5050	155
412	20240513	125800	395870820	5070	5060	5070	5060	50
413	20240513	125700	395617340	5050	5050	5050	5050	0
414	20240513	125600	395617340	5050	5040	5050	5040	2
415	20240513	125500	395607250	5040	5040	5040	5040	4
416	20240513	125400	395587090	5040	5040	5040	5040	0
417	20240513	125300	395587090	5040	5050	5050	5040	40
418	20240513	125200	395385440	5040	5050	5070	5040	1582
419	20240513	125100	387392500	5030	5030	5030	5030	0
420	20240513	125000	387392500	5030	5040	5040	5030	2
421	20240513	124900	387382430	5040	5040	5040	5040	5
422	20240513	124800	387357230	5040	5040	5040	5040	32
423	20240513	124700	387195950	5050	5050	5050	5050	115
424	20240513	124600	386615200	5050	5050	5050	5050	0
425	20240513	124500	386615200	5050	5050	5050	5050	15
426	20240513	124400	386539450	5040	5040	5040	5040	10
427	20240513	124300	386489050	5040	5040	5040	5040	43
428	20240513	124200	386272330	5040	5040	5040	5040	4
429	20240513	124100	386252170	5040	5040	5040	5040	0
430	20240513	124000	386252170	5040	5040	5040	5040	0
431	20240513	123900	386252170	5040	5040	5040	5040	2
432	20240513	123800	386242090	5050	5050	5050	5050	2
433	20240513	123700	386231990	5040	5040	5040	5040	27
434	20240513	123600	386095910	5040	5040	5040	5040	116
435	20240513	123500	385511270	5040	5040	5040	5040	0
436	20240513	123400	385511270	5040	5040	5040	5040	0
437	20240513	123300	385511270	5040	5040	5040	5040	0
438	20240513	123200	385511270	5040	5040	5040	5040	0
439	20240513	123100	385511270	5040	5040	5040	5040	1
440	20240513	123000	385506230	5040	5040	5040	5040	0
441	20240513	122900	385506230	5040	5040	5040	5040	0
442	20240513	122800	385506230	5040	5040	5040	5040	209
443	20240513	122700	384452870	5030	5030	5030	5030	1
444	20240513	122600	384447840	5030	5030	5030	5030	0
445	20240513	122500	384447840	5030	5030	5030	5030	0
446	20240513	122400	384447840	5030	5030	5030	5030	0
447	20240513	122300	384447840	5030	5030	5030	5030	0
448	20240513	122200	384447840	5030	5030	5030	5030	0
449	20240513	122100	384447840	5030	5030	5030	5030	0
450	20240513	122000	384447840	5030	5030	5030	5030	1
451	20240513	121900	384442810	5030	5030	5030	5030	434
452	20240513	121800	382259790	5030	5030	5030	5030	581
453	20240513	121700	379337360	5030	5030	5030	5030	100
454	20240513	121600	378834360	5040	5040	5040	5040	1
455	20240513	121500	378829320	5030	5030	5030	5030	0
456	20240513	121400	378829320	5030	5030	5030	5030	0
457	20240513	121300	378829320	5030	5030	5030	5030	13
458	20240513	121200	378763930	5030	5030	5030	5030	2
459	20240513	121100	378753870	5030	5040	5040	5030	1055
460	20240513	121000	373446220	5040	5040	5040	5040	2222
461	20240513	120900	362247340	5040	5040	5040	5040	150
462	20240513	120800	361491340	5040	5040	5040	5040	300
463	20240513	120700	359979340	5040	5040	5040	5040	1441
464	20240513	120600	352716700	5040	5040	5040	5040	0
465	20240513	120500	352716700	5040	5040	5040	5040	2
466	20240513	120400	352706620	5040	5040	5040	5040	0
467	20240513	120300	352706620	5040	5040	5040	5040	0
468	20240513	120200	352706620	5040	5040	5040	5040	0
469	20240513	120100	352706620	5040	5040	5040	5040	1
470	20240513	120000	352701580	5040	5050	5050	5040	101
471	20240513	115900	352192530	5050	5050	5050	5050	0
472	20240513	115800	352192530	5050	5050	5050	5050	0
473	20240513	115700	352192530	5050	5050	5050	5050	0
474	20240513	115600	352192530	5050	5040	5050	5040	1097
475	20240513	115500	346662680	5050	5050	5050	5050	0
476	20240513	115400	346662680	5050	5050	5050	5050	0
477	20240513	115300	346662680	5050	5050	5050	5050	4
478	20240513	115200	346642480	5050	5050	5050	5050	430
479	20240513	115100	344470980	5050	5050	5050	5050	0
480	20240513	115000	344470980	5050	5050	5050	5050	0
481	20240513	114900	344470980	5050	5050	5050	5050	28
482	20240513	114800	344329580	5060	5060	5060	5060	0
483	20240513	114700	344329580	5060	5060	5060	5060	0
484	20240513	114600	344329580	5060	5060	5060	5060	10
485	20240513	114500	344278980	5060	5060	5060	5060	0
486	20240513	114400	344278980	5060	5060	5060	5060	2
487	20240513	114300	344268860	5050	5050	5050	5050	1
488	20240513	114200	344263810	5050	5050	5050	5050	10
489	20240513	114100	344213310	5060	5060	5060	5060	405
490	20240513	114000	342164010	5060	5060	5060	5060	0
491	20240513	113900	342164010	5060	5060	5060	5060	0
492	20240513	113800	342164010	5060	5060	5060	5060	0
493	20240513	113700	342164010	5060	5060	5060	5060	0
494	20240513	113600	342164010	5060	5060	5060	5060	0
495	20240513	113500	342164010	5060	5060	5060	5060	0
496	20240513	113400	342164010	5060	5060	5060	5060	0
497	20240513	113300	342164010	5060	5060	5060	5060	0
498	20240513	113200	342164010	5060	5060	5060	5060	0
499	20240513	113100	342164010	5060	5060	5060	5060	0
500	20240513	113000	342164010	5060	5060	5060	5060	0
501	20240513	112900	342164010	5060	5060	5060	5060	0
502	20240513	112800	342164010	5060	5060	5060	5060	0
503	20240513	112700	342164010	5060	5060	5060	5060	0
504	20240513	112600	342164010	5060	5060	5060	5060	308
505	20240513	112500	340605530	5060	5060	5060	5060	0
506	20240513	112400	340605530	5060	5060	5060	5060	0
507	20240513	112300	340605530	5060	5060	5060	5060	0
508	20240513	112200	340605530	5060	5060	5060	5060	0
509	20240513	112100	340605530	5060	5060	5060	5060	0
510	20240513	112000	340605530	5060	5060	5060	5060	45
511	20240513	111900	340377830	5070	5060	5070	5060	31
512	20240513	111800	340220770	5070	5070	5070	5070	0
513	20240513	111700	340220770	5070	5070	5070	5070	0
514	20240513	111600	340220770	5070	5070	5070	5070	1
515	20240513	111500	340215700	5070	5070	5070	5070	0
516	20240513	111400	340215700	5070	5070	5070	5070	7
517	20240513	111300	340180210	5060	5040	5060	5040	564
518	20240513	111200	337327390	5060	5060	5060	5060	0
519	20240513	111100	337327390	5060	5060	5060	5060	0
520	20240513	111000	337327390	5060	5050	5060	5050	48
521	20240513	110900	337084980	5050	5050	5050	5050	0
522	20240513	110800	337084980	5050	5050	5050	5050	0
523	20240513	110700	337084980	5050	5050	5050	5050	0
524	20240513	110600	337084980	5050	5050	5050	5050	3
525	20240513	110500	337069830	5040	5050	5050	5040	10
526	20240513	110400	337019410	5050	5050	5050	5050	0
527	20240513	110300	337019410	5050	5050	5050	5050	30
528	20240513	110200	336867910	5040	5040	5040	5040	149
529	20240513	110100	336116950	5050	5050	5050	5050	0
530	20240513	110000	336116950	5050	5050	5050	5050	27
531	20240513	105900	335980600	5050	5050	5050	5050	835
532	20240513	105800	331763850	5060	5060	5060	5060	1
533	20240513	105700	331758790	5060	5060	5060	5060	3
534	20240513	105600	331743610	5060	5050	5060	5050	139
535	20240513	105500	331040280	5060	5060	5060	5060	1
536	20240513	105400	331035220	5060	5060	5060	5060	0
537	20240513	105300	331035220	5060	5060	5060	5060	4
538	20240513	105200	331014980	5060	5060	5060	5060	502
539	20240513	105100	328474860	5060	5060	5060	5060	0
540	20240513	105000	328474860	5060	5060	5060	5060	5
541	20240513	104900	328449560	5060	5050	5060	5050	14
542	20240513	104800	328378830	5050	5050	5050	5050	765
543	20240513	104700	324515580	5050	5050	5050	5050	60
544	20240513	104600	324212580	5050	5070	5070	5050	1317
545	20240513	104500	317561360	5070	5070	5070	5070	5
546	20240513	104400	317536010	5070	5080	5080	5070	509
547	20240513	104300	314955290	5080	5080	5080	5080	1
548	20240513	104200	314950210	5080	5080	5080	5080	0
549	20240513	104100	314950210	5080	5080	5080	5080	0
550	20240513	104000	314950210	5080	5080	5080	5080	2
551	20240513	103900	314940050	5080	5080	5080	5080	0
552	20240513	103800	314940050	5080	5080	5080	5080	3
553	20240513	103700	314924810	5090	5090	5090	5090	4545
554	20240513	103600	291790760	5100	5100	5100	5090	532
555	20240513	103500	289077840	5090	5090	5090	5090	2578
556	20240513	103400	275955820	5090	5090	5100	5090	171
557	20240513	103300	275085130	5090	5090	5090	5090	305
558	20240513	103200	273532680	5090	5090	5100	5090	210
559	20240513	103100	272462780	5090	5090	5090	5090	61
560	20240513	103000	272152290	5090	5090	5090	5090	146
561	20240513	102900	271409150	5090	5100	5100	5090	815
562	20240513	102800	267260730	5100	5090	5100	5090	529
563	20240513	102700	264563250	5110	5100	5140	5090	1766
564	20240513	102600	255529450	5100	5070	5100	5060	8307
565	20240513	102500	213288960	5070	5060	5070	5060	1604
566	20240513	102400	205167680	5070	5050	5070	5050	2357
567	20240513	102300	193228450	5060	5050	5060	5050	443
568	20240513	102200	190987870	5060	5050	5060	5050	329
569	20240513	102100	189326380	5060	5050	5060	5050	3452
570	20240513	102000	171865590	5050	5050	5050	5050	111
571	20240513	101900	171305040	5050	5050	5050	5040	589
572	20240513	101800	168331230	5050	5050	5050	5050	177
573	20240513	101700	167437380	5050	5050	5060	5050	42
574	20240513	101600	167225270	5050	5050	5060	5050	4011
575	20240513	101500	146964560	5060	5040	5060	5040	2625
576	20240513	101400	133716790	5050	5030	5050	5030	2818
577	20240513	101300	119507550	5030	5030	5030	5030	150
578	20240513	101200	118753050	5030	5030	5030	5030	0
579	20240513	101100	118753050	5030	5030	5030	5030	300
580	20240513	101000	117244050	5030	5030	5030	5030	0
581	20240513	100900	117244050	5030	5020	5030	5020	178
582	20240513	100800	116350440	5020	5020	5020	5020	115
583	20240513	100700	115773140	5020	5020	5020	5020	0
584	20240513	100600	115773140	5020	5020	5020	5020	26
585	20240513	100500	115642620	5020	5020	5020	5020	100
586	20240513	100400	115140620	5030	5030	5030	5030	0
587	20240513	100300	115140620	5030	5020	5030	5020	5801
588	20240513	100200	85971600	5010	5020	5020	5010	421
589	20240513	100100	83862210	5020	5010	5020	5010	532
590	20240513	100000	81196140	5010	5010	5010	5010	0
591	20240513	095900	81196140	5010	5010	5010	5010	20
592	20240513	095800	81095940	5000	5000	5000	5000	3
593	20240513	095700	81080940	5010	5010	5010	5010	0
594	20240513	095600	81080940	5010	5010	5010	5010	0
595	20240513	095500	81080940	5010	5010	5010	5010	7
596	20240513	095400	81045870	5010	5010	5010	5010	102
597	20240513	095300	80534850	5020	5020	5020	5020	1
598	20240513	095200	80529830	5020	5020	5020	5020	0
599	20240513	095100	80529830	5020	5000	5020	5000	1580
600	20240513	095000	72626220	4990	4990	4990	4990	0
601	20240513	094900	72626220	4990	4990	4990	4990	1
602	20240513	094800	72621230	5000	5000	5000	5000	0
603	20240513	094700	72621230	5000	5000	5000	5000	10
604	20240513	094600	72571230	5000	5000	5000	5000	11
605	20240513	094500	72516230	4990	4990	4990	4990	10
606	20240513	094400	72466330	5000	5000	5000	5000	0
607	20240513	094300	72466330	5000	5000	5000	5000	0
608	20240513	094200	72466330	5000	5000	5000	4985	804
609	20240513	094100	68446690	4995	4990	4995	4990	446
610	20240513	094000	66219965	4990	4985	4990	4985	302
611	20240513	093900	64714490	4985	4980	4985	4980	446
612	20240513	093800	62491400	4980	4975	4980	4975	1395
613	20240513	093700	55546800	4980	4980	4980	4980	55
614	20240513	093600	55272900	4980	4980	4980	4980	0
615	20240513	093500	55272900	4980	4980	4980	4980	17
616	20240513	093400	55188240	4980	4980	4980	4980	10
617	20240513	093300	55138440	4985	4980	4985	4980	4
618	20240513	093200	55118505	4985	4985	4985	4985	0
619	20240513	093100	55118505	4985	4985	4985	4985	0
620	20240513	093000	55118505	4985	4985	4985	4985	1
621	20240513	092900	55113520	4960	4960	4960	4960	0
622	20240513	092800	55113520	4960	4975	4975	4960	1800
623	20240513	092700	46172290	4990	4990	4990	4990	0
624	20240513	092600	46172290	4990	4990	4990	4990	22
625	20240513	092500	46062510	4975	4985	4985	4975	353
626	20240513	092400	44304805	4990	4990	4990	4990	1
627	20240513	092300	44299815	4975	4975	4975	4975	4
628	20240513	092200	44279915	4970	4970	4970	4970	30
629	20240513	092100	44130815	4970	4965	4970	4965	1782
630	20240513	092000	35275675	4965	4965	4965	4965	1205
631	20240513	091900	29292850	4965	4965	4965	4965	102
632	20240513	091800	28786420	4965	4970	4970	4965	31
633	20240513	091700	28632450	4970	4970	4970	4970	10
634	20240513	091600	28582750	4965	4975	4975	4965	815
635	20240513	091500	24532840	4975	4975	4975	4975	1
636	20240513	091400	24527865	4975	4980	4980	4975	500
637	20240513	091300	22039765	4985	4985	4990	4985	114
638	20240513	091200	21471470	4995	4990	4995	4990	43
639	20240513	091100	21256890	4995	4995	5010	4995	60
640	20240513	091000	20956655	5020	5020	5020	5020	0
641	20240513	090900	20956655	5020	4995	5020	4995	1050
642	20240513	090800	15711645	4995	4995	4995	4995	1
643	20240513	090700	15706650	4985	4985	4990	4985	886
644	20240513	090600	11289535	4985	4985	4985	4985	200
645	20240513	090500	10292535	4985	4985	4985	4985	0
646	20240513	090400	10292535	4985	4990	4990	4985	347
647	20240513	090300	8562150	4990	4985	4990	4985	794
648	20240513	090200	4604050	4965	4965	4965	4965	0
649	20240513	090100	4604050	4965	4965	4965	4965	137
650	20240513	090000	3923845	4970	4980	4985	4970	788